KEN Historical Prices

Summary

Key Stock Metrics

23.31

(August 5, 2024)

52-Week Low

39.69

(June 25, 2025)

52-Week High

72.90

(March 23, 2022)

All-Time High

39.02

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-04-03	11.50	11.50	11.50	11.50	176
2017-04-04	11.30	11.30	11.11	11.19	1802
2017-04-05	0.00	0.00	0.00	11.19	13
2017-04-06	12.04	12.30	11.16	12.00	9361
2017-04-07	12.15	12.26	12.00	12.03	7502
2017-04-10	12.00	12.01	11.55	11.55	2229
2017-04-13	11.54	11.71	11.54	11.71	493
2017-04-17	11.57	11.57	11.57	11.57	422
2017-04-18	11.42	11.42	11.41	11.41	1395
2017-04-20	11.49	11.78	11.49	11.55	1649
2017-04-24	11.75	11.75	11.51	11.51	280
2017-04-26	11.90	12.00	11.78	11.78	5019
2017-04-27	12.14	12.30	11.99	12.00	3650
2017-04-28	12.01	12.01	12.01	12.01	385
2017-05-01	12.10	12.10	12.06	12.10	1400
2017-05-02	12.13	12.13	12.13	12.13	530
2017-05-03	12.21	12.51	12.21	12.50	4341
2017-05-05	12.88	12.88	12.72	12.72	393
2017-05-08	12.82	12.82	12.71	12.71	890
2017-05-09	12.48	12.65	12.48	12.65	362
2017-05-10	12.63	12.63	12.36	12.36	1330
2017-05-11	12.36	12.36	12.30	12.30	1551
2017-05-12	12.36	12.36	12.36	12.36	2000
2017-05-15	0.00	0.00	0.00	12.36	106
2017-05-17	12.28	12.36	12.28	12.30	1013
2017-05-18	12.13	12.13	12.09	12.09	641
2017-05-19	12.07	12.07	12.07	12.07	175
2017-05-22	12.21	12.21	12.21	12.07	100
2017-05-23	12.48	12.80	12.48	12.80	636
2017-05-24	12.88	13.00	12.84	12.97	2380
2017-05-25	13.14	13.14	12.84	12.87	1109
2017-05-26	12.98	12.98	12.87	12.87	999
2017-05-30	13.10	13.50	13.10	13.50	1552
2017-05-31	13.51	13.51	13.51	13.51	401
2017-06-01	0.00	0.00	0.00	13.51	67
2017-06-02	13.41	13.41	13.41	13.41	170
2017-06-05	13.35	13.45	13.02	13.08	4267
2017-06-06	13.40	13.50	13.26	13.49	1194
2017-06-07	13.40	13.40	13.40	13.40	203
2017-06-08	13.40	13.40	13.40	13.40	435
2017-06-09	0.00	0.00	0.00	13.40	73
2017-06-12	12.90	12.90	12.13	12.50	3382
2017-06-13	12.55	12.55	12.55	12.55	200
2017-06-14	12.67	12.68	12.67	12.67	3636
2017-06-15	12.77	12.90	12.77	12.90	1100
2017-06-16	13.50	16.00	13.50	14.00	13146
2017-06-19	13.91	13.91	13.44	13.77	1021
2017-06-20	0.00	0.00	0.00	13.77	52
2017-06-21	13.65	13.65	13.65	13.65	128
2017-06-22	0.00	0.00	0.00	13.65	1
2017-06-23	13.77	13.77	13.25	13.28	1473
2017-06-26	12.79	12.87	12.79	12.87	485
2017-06-27	12.89	12.89	12.89	12.89	165
2017-06-28	0.00	0.00	0.00	12.89	10
2017-06-29	13.43	13.50	13.43	13.50	400
2017-07-05	13.52	13.52	13.48	13.48	1142
2017-07-06	0.00	0.00	0.00	13.48	6
2017-07-10	13.43	13.43	13.31	13.31	1334
2017-07-11	0.00	0.00	0.00	13.31	7
2017-07-13	0.00	0.00	0.00	13.31	13
2017-07-14	0.00	0.00	0.00	13.31	92
2017-07-17	13.35	14.34	13.31	13.31	2325
2017-07-18	13.30	13.39	13.28	13.39	2200
2017-07-20	13.05	13.09	13.05	13.05	551
2017-07-24	13.63	13.87	13.63	13.87	1331
2017-07-25	13.73	14.71	13.67	14.71	576
2017-07-26	14.35	14.35	14.14	14.14	622
2017-07-27	14.00	14.00	14.00	14.00	672
2017-07-28	13.45	13.45	13.45	13.45	101
2017-07-31	0.00	0.00	0.00	13.45	157
2017-08-03	13.90	14.30	13.90	14.30	1500
2017-08-04	0.00	0.00	0.00	14.30	11
2017-08-07	0.00	0.00	0.00	14.30	19
2017-08-08	14.00	14.00	13.16	13.49	1642
2017-08-09	13.46	13.46	13.46	13.46	184
2017-08-10	0.00	0.00	0.00	13.46	1
2017-08-11	13.02	13.25	13.02	13.24	1566
2017-08-14	13.48	14.40	13.48	14.31	3877
2017-08-15	13.99	14.35	13.97	13.99	4199
2017-08-16	0.00	0.00	0.00	13.99	37
2017-08-17	13.97	13.97	13.97	13.97	150
2017-08-18	0.00	0.00	0.00	13.97	2
2017-08-21	13.67	13.67	13.42	13.47	1071
2017-08-22	0.00	0.00	0.00	13.47	25
2017-08-23	0.00	0.00	0.00	13.47	111
2017-08-24	0.00	0.00	0.00	13.47	65
2017-08-28	13.19	14.23	12.99	13.70	3600
2017-08-29	13.41	13.41	13.41	13.41	116
2017-08-30	13.80	14.28	13.70	14.28	1591
2017-08-31	0.00	0.00	0.00	14.28	31
2017-09-01	14.08	14.17	14.00	14.17	630
2017-09-05	15.30	15.30	15.30	15.30	1200
2017-09-06	16.01	16.77	15.80	16.77	5753
2017-09-07	17.15	17.30	17.00	17.00	520
2017-09-08	17.41	17.41	16.68	16.68	2015
2017-09-11	16.55	16.87	16.55	16.75	771
2017-09-12	16.50	16.67	16.50	16.58	1294
2017-09-13	16.69	16.69	16.69	16.69	290
2017-09-14	16.75	17.10	16.75	17.07	2400
2017-09-15	16.17	16.20	16.17	16.20	226
2017-09-18	17.19	17.19	17.19	17.19	200
2017-09-19	17.10	17.10	16.96	16.96	638
2017-09-20	17.00	17.00	16.55	16.55	775
2017-09-21	17.30	17.30	16.80	16.80	1295
2017-09-22	16.80	16.85	16.61	16.72	1149
2017-09-25	0.00	0.00	0.00	16.72	50
2017-09-26	17.30	17.31	16.90	16.92	1180
2017-09-27	16.91	16.91	16.91	16.91	414
2017-09-28	16.48	17.31	16.46	16.46	1860
2017-09-29	16.25	16.56	15.88	15.88	1217
2017-10-02	16.85	16.85	16.85	16.85	548
2017-10-03	16.69	16.79	16.30	16.40	1300
2017-10-04	16.98	16.98	16.98	16.98	251
2017-10-05	0.00	0.00	0.00	16.98	10
2017-10-06	0.00	0.00	0.00	16.98	50
2017-10-09	0.00	0.00	0.00	16.98	100
2017-10-10	16.75	16.75	16.75	16.75	196
2017-10-11	17.25	17.42	17.25	17.42	502
2017-10-13	0.00	0.00	0.00	17.42	4
2017-10-16	16.92	16.94	16.67	16.79	3460
2017-10-18	0.00	0.00	0.00	16.79	2
2017-10-19	0.00	0.00	0.00	16.79	60
2017-10-20	16.85	16.85	16.85	16.85	401
2017-10-23	16.85	16.85	16.85	16.85	149
2017-10-24	0.00	0.00	0.00	16.85	2
2017-10-25	16.41	16.41	15.67	15.85	1905
2017-10-26	16.78	16.78	16.78	16.78	453
2017-10-27	16.98	17.10	16.78	17.10	1110
2017-10-30	17.50	17.50	17.50	17.50	400
2017-10-31	17.27	17.53	17.27	17.44	1303
2017-11-01	17.04	17.05	16.83	16.83	1800
2017-11-02	17.40	17.40	16.60	16.64	931
2017-11-03	17.75	17.75	16.50	16.50	540
2017-11-06	17.36	17.36	17.35	17.35	402
2017-11-07	0.00	0.00	0.00	17.35	50
2017-11-08	17.59	19.55	17.59	18.03	2885
2017-11-09	18.06	18.06	17.53	17.78	3432
2017-11-10	17.39	17.39	17.39	17.39	111
2017-11-13	17.19	17.25	17.19	17.25	697
2017-11-14	0.00	0.00	0.00	17.25	3
2017-11-15	17.23	17.45	16.70	17.20	1600
2017-11-17	17.50	17.60	17.24	17.60	1862
2017-11-20	17.82	17.82	17.80	17.80	1500
2017-11-21	18.07	18.50	18.07	18.50	6527
2017-11-22	18.50	18.50	17.90	18.24	17871
2017-11-24	18.50	18.50	18.50	18.50	125
2017-11-27	20.28	20.49	19.60	19.76	12209
2017-11-28	20.35	20.40	20.16	20.19	8130
2017-11-29	20.40	20.72	20.40	20.65	7940
2017-11-30	20.65	20.67	20.46	20.46	3905
2017-12-01	20.65	20.65	20.30	20.50	3244
2017-12-04	20.55	20.55	20.23	20.52	3918
2017-12-05	20.55	20.55	20.05	20.05	1671
2017-12-06	20.05	20.05	20.05	20.05	390
2017-12-07	19.55	20.00	19.55	20.00	1507
2017-12-08	19.50	20.00	19.50	20.00	1001
2017-12-11	19.79	20.00	19.79	19.79	556
2017-12-12	20.50	20.50	20.30	20.30	3707
2017-12-13	20.25	20.25	20.25	20.25	200
2017-12-14	0.00	0.00	0.00	20.25	148
2017-12-15	19.87	19.87	19.87	19.87	105
2017-12-18	19.86	20.20	19.79	20.01	2097
2017-12-19	0.00	0.00	0.00	20.01	1
2017-12-20	20.50	20.54	20.50	20.52	889
2017-12-21	21.03	21.20	20.64	20.64	1066
2017-12-22	20.90	21.03	20.80	21.03	1095
2017-12-26	21.30	21.30	20.74	20.74	1803
2017-12-27	21.17	21.22	21.17	21.22	631
2017-12-28	19.89	21.68	19.86	20.86	573
2017-12-29	20.73	21.65	20.73	21.65	1405
2018-01-02	21.66	21.79	21.65	21.79	2000
2018-01-03	22.33	22.49	22.01	22.30	1299
2018-01-04	22.95	23.00	22.40	22.78	2717
2018-01-05	23.10	23.96	22.60	23.35	4759
2018-01-08	22.78	22.85	22.37	22.85	2033
2018-01-09	28.47	29.59	28.00	28.05	26295
2018-01-10	29.17	30.26	28.67	29.74	10546
2018-01-11	29.90	30.35	29.56	30.35	4241
2018-01-12	29.71	29.78	29.71	29.72	513
2018-01-16	29.17	29.27	28.49	28.61	3702
2018-01-17	28.73	29.08	28.02	28.65	5814
2018-01-18	0.00	0.00	0.00	28.65	91
2018-01-19	0.00	0.00	0.00	28.65	143
2018-01-22	29.19	29.21	29.19	29.21	815
2018-01-23	29.25	29.25	29.25	29.25	483
2018-01-24	29.00	29.16	28.80	28.80	2046
2018-01-25	29.80	29.80	28.50	28.95	5020
2018-01-26	29.01	29.01	29.01	29.01	149
2018-01-29	28.55	29.30	28.45	29.30	1066
2018-01-30	28.48	29.12	28.48	29.04	1424
2018-01-31	29.50	29.85	29.50	29.85	611
2018-02-01	29.83	30.67	29.38	30.66	16535
2018-02-02	31.50	31.50	30.01	30.01	6833
2018-02-05	29.26	29.52	28.98	28.99	3639
2018-02-06	29.09	29.09	28.70	29.00	1718
2018-02-07	29.10	29.87	29.10	29.86	1428
2018-02-08	29.24	29.40	28.66	28.90	3326
2018-02-09	28.89	28.89	28.36	28.36	1094
2018-02-12	28.58	28.58	28.45	28.58	939
2018-02-13	28.89	29.28	28.50	28.50	1616
2018-02-14	29.15	29.43	29.03	29.25	6330
2018-02-15	29.10	29.15	29.10	29.15	852
2018-02-16	28.44	29.87	28.44	29.72	4786
2018-02-20	30.00	30.55	30.00	30.03	9081
2018-02-21	32.54	32.54	30.03	30.03	679
2018-02-22	31.01	31.15	30.47	31.15	15259
2018-02-23	31.14	31.61	31.05	31.31	2507
2018-02-26	31.50	31.58	31.40	31.58	4355
2018-02-27	31.14	31.14	31.00	31.00	1320
2018-02-28	31.23	32.39	31.23	31.25	7816
2018-03-01	30.26	31.65	30.26	30.75	10887
2018-03-02	31.60	31.62	31.40	31.62	5754
2018-03-05	31.35	31.75	31.00	31.50	14808
2018-03-06	31.50	33.22	31.05	19.93	34310
2018-03-07	18.88	19.36	18.30	18.80	16153
2018-03-08	18.80	19.40	18.65	18.69	6762
2018-03-09	18.96	18.96	18.81	18.81	7331
2018-03-12	18.82	18.82	18.40	18.42	10448
2018-03-13	18.60	18.60	17.95	18.06	17723
2018-03-14	17.97	18.33	17.94	18.33	3657
2018-03-15	18.37	18.50	18.21	18.22	6247
2018-03-16	18.60	18.60	18.41	18.41	432
2018-03-19	18.13	18.55	18.13	18.39	2922
2018-03-20	18.60	18.66	18.60	18.64	728
2018-03-21	18.62	18.81	18.47	18.47	718
2018-03-22	18.47	18.47	18.24	18.24	1541
2018-03-23	17.90	18.24	17.80	18.24	5068
2018-03-26	17.29	17.45	17.00	17.28	7182
2018-03-27	17.10	17.10	16.53	16.97	2453
2018-03-28	16.34	16.71	16.30	16.71	5247
2018-03-29	16.20	16.69	16.20	16.25	5464
2018-04-02	16.23	16.23	15.80	15.86	3117
2018-04-03	16.24	16.25	16.03	16.05	3415
2018-04-04	15.84	16.70	15.84	16.30	1338
2018-04-05	16.40	16.41	16.40	16.40	749
2018-04-06	16.10	16.10	16.10	16.10	128
2018-04-09	16.87	17.50	16.87	17.50	2560
2018-04-10	17.56	17.90	17.51	17.53	1900
2018-04-11	16.40	16.48	16.03	16.03	1271
2018-04-12	16.55	16.55	15.95	15.95	2737
2018-04-13	16.00	16.02	15.68	15.80	1631
2018-04-16	15.94	16.38	15.94	16.05	3045
2018-04-17	16.05	16.05	15.17	15.66	16430
2018-04-18	15.32	15.74	14.85	15.51	16289
2018-04-19	15.51	15.66	15.19	15.66	6280
2018-04-20	15.51	15.65	15.51	15.52	475
2018-04-23	15.86	16.25	15.76	15.76	977
2018-04-24	15.66	15.67	15.66	15.67	509
2018-04-25	15.68	15.68	15.65	15.68	978
2018-04-26	15.90	15.90	15.33	15.33	371
2018-04-27	15.59	15.60	15.59	15.60	322
2018-04-30	15.64	15.91	15.30	15.44	2920
2018-05-01	15.42	15.50	15.35	15.50	1018
2018-05-02	15.75	15.75	15.35	15.35	1586
2018-05-03	16.10	16.10	15.60	15.60	700
2018-05-04	15.60	15.65	15.60	15.65	400
2018-05-07	15.54	15.54	15.12	15.12	333
2018-05-08	14.98	15.35	14.98	15.35	1540
2018-05-09	15.30	15.30	15.20	15.26	824
2018-05-10	15.35	15.35	15.15	15.15	477
2018-05-11	15.65	15.65	15.19	15.19	4005
2018-05-14	15.36	15.58	15.36	15.58	3059
2018-05-15	15.38	15.50	15.38	15.50	7840
2018-05-16	15.40	15.46	15.40	15.46	13104
2018-05-17	15.39	15.73	15.39	15.69	1230
2018-05-18	15.66	15.68	15.63	15.63	2274
2018-05-21	15.60	15.60	15.60	15.60	151
2018-05-22	15.69	16.00	15.55	15.76	2721
2018-05-23	16.01	16.10	15.73	15.76	1401
2018-05-24	15.72	15.74	15.72	15.74	297
2018-05-25	15.17	15.46	15.17	15.46	263
2018-05-29	15.46	15.90	15.45	15.90	2438
2018-05-30	16.25	16.25	15.79	15.79	1102
2018-05-31	0.00	0.00	0.00	15.79	46
2018-06-01	15.90	15.90	15.71	15.71	491
2018-06-04	15.77	15.77	15.77	15.77	106
2018-06-05	16.25	16.25	15.86	15.86	942
2018-06-06	15.87	15.87	15.87	15.87	523
2018-06-07	0.00	0.00	0.00	15.87	6
2018-06-08	15.92	15.95	15.71	15.90	3431
2018-06-11	16.30	16.30	16.16	16.17	6697
2018-06-12	16.45	16.50	15.56	15.64	1258
2018-06-13	15.82	16.00	15.62	16.00	3216
2018-06-14	16.02	16.02	15.89	15.89	4164
2018-06-15	15.50	15.82	15.45	15.82	3890
2018-06-18	15.82	15.82	15.33	15.55	3685
2018-06-19	15.33	15.59	15.15	15.41	17053
2018-06-20	15.47	15.57	15.36	15.57	2949
2018-06-21	15.35	15.54	15.13	15.33	3516
2018-06-22	15.46	15.46	15.46	15.46	203
2018-06-25	15.25	15.40	15.21	15.21	2130
2018-06-26	15.53	15.53	15.18	15.18	1379
2018-06-27	15.08	15.77	15.00	15.29	4495
2018-06-28	15.64	15.64	15.17	15.17	5301
2018-06-29	15.25	15.25	15.00	15.00	2148
2018-07-02	14.95	14.96	14.45	14.54	3305
2018-07-03	14.51	14.77	14.51	14.54	975
2018-07-05	15.00	15.00	15.00	15.00	551
2018-07-06	14.99	15.16	14.84	14.84	1312
2018-07-09	14.91	15.00	14.80	14.80	869
2018-07-10	15.11	15.11	14.38	14.38	1253
2018-07-11	14.51	15.18	14.51	14.56	2590
2018-07-12	15.15	15.15	14.73	14.73	1102
2018-07-13	0.00	0.00	0.00	14.73	59
2018-07-16	15.16	15.16	14.82	14.91	775
2018-07-17	15.49	15.49	14.51	14.51	411
2018-07-18	14.93	15.14	14.93	15.14	1660
2018-07-19	15.14	15.34	15.00	15.00	883
2018-07-20	15.53	15.53	15.53	15.53	106
2018-07-23	16.15	16.15	15.78	15.78	252
2018-07-24	15.92	15.92	15.40	15.40	1526
2018-07-25	15.50	16.00	15.50	15.70	1020
2018-07-27	15.17	15.31	15.17	15.31	330
2018-07-30	15.65	16.00	15.48	15.48	1998
2018-07-31	15.32	15.32	15.32	15.32	298
2018-08-01	0.00	0.00	0.00	15.32	10
2018-08-02	15.10	15.51	15.10	15.50	515
2018-08-03	15.76	15.76	15.76	15.76	159
2018-08-06	15.40	15.40	15.24	15.24	1563
2018-08-07	0.00	0.00	0.00	15.24	14
2018-08-08	15.00	15.01	14.85	15.00	865
2018-08-13	14.40	14.80	14.40	14.80	1204
2018-08-14	14.80	14.80	14.80	14.80	100
2018-08-15	15.28	15.40	14.51	15.40	2131
2018-08-16	15.00	15.00	15.00	15.00	194
2018-08-17	14.65	14.65	14.65	14.65	108
2018-08-20	15.40	15.60	15.40	15.43	1539
2018-08-21	0.00	0.00	0.00	15.43	18
2018-08-22	15.55	15.83	15.55	15.83	2304
2018-08-23	15.75	16.17	15.70	16.10	1497
2018-08-24	0.00	0.00	0.00	16.10	7
2018-08-27	15.70	15.86	14.40	15.71	4226
2018-08-28	16.09	16.10	15.83	15.98	1521
2018-08-29	16.10	16.10	16.10	16.10	743
2018-08-30	16.00	16.00	15.20	15.20	1873
2018-08-31	15.75	15.76	15.75	15.76	375
2018-09-04	16.01	16.49	16.00	16.04	4467
2018-09-05	16.42	16.42	16.20	16.20	712
2018-09-06	16.06	16.06	16.02	16.02	332
2018-09-07	16.01	16.01	16.01	16.01	417
2018-09-10	16.01	16.01	16.01	16.01	779
2018-09-11	0.00	0.00	0.00	16.01	118
2018-09-12	16.62	16.62	16.62	16.62	311
2018-09-13	16.75	17.08	16.69	16.97	2008
2018-09-14	16.77	17.03	16.77	17.00	2480
2018-09-17	17.35	17.39	17.14	17.20	4009
2018-09-18	17.03	17.31	17.03	17.12	2000
2018-09-19	17.72	17.72	17.31	17.31	3756
2018-09-20	17.51	17.95	17.46	17.46	3469
2018-09-21	17.59	17.62	17.59	17.62	310
2018-09-24	17.79	18.13	17.79	17.99	1679
2018-09-25	18.18	18.18	18.15	18.15	983
2018-09-26	17.70	18.12	17.02	17.50	3903
2018-09-27	17.90	18.04	17.40	17.45	7464
2018-09-28	17.67	17.67	17.28	17.28	3055
2018-10-01	16.97	17.11	16.85	16.90	1670
2018-10-02	17.30	17.30	16.60	16.60	1803
2018-10-03	16.63	17.10	16.63	17.00	1592
2018-10-04	17.10	17.18	16.83	17.16	2076
2018-10-05	17.14	17.14	16.94	16.95	1288
2018-10-08	16.59	16.92	16.49	16.50	1866
2018-10-09	0.00	0.00	0.00	16.50	3
2018-10-10	0.00	0.00	0.00	16.50	10
2018-10-11	15.90	15.90	15.90	15.90	1859
2018-10-12	16.50	16.50	16.10	16.46	2055
2018-10-15	15.90	15.90	15.90	15.90	843
2018-10-16	16.90	16.90	16.47	16.65	2451
2018-10-17	16.31	16.31	16.31	16.31	260
2018-10-18	17.00	17.00	16.88	16.88	1440
2018-10-19	16.88	16.88	16.88	16.88	485
2018-10-22	16.77	16.77	16.55	16.77	549
2018-10-23	0.00	0.00	0.00	16.77	18
2018-10-24	16.43	16.43	16.10	16.10	388
2018-10-25	16.00	16.32	16.00	16.32	497
2018-10-26	15.63	15.63	15.63	15.63	262
2018-10-29	15.94	15.94	15.92	15.92	252
2018-10-30	15.73	15.73	15.73	15.73	271
2018-10-31	15.97	15.97	15.97	15.97	252
2018-11-01	16.12	16.12	16.01	16.01	360
2018-11-02	16.57	16.57	16.01	16.01	2453
2018-11-05	16.09	16.09	15.60	15.75	7615
2018-11-06	15.50	15.76	15.50	15.76	883
2018-11-07	15.85	16.52	15.85	16.13	1250
2018-11-08	16.63	16.97	16.63	16.81	3879
2018-11-09	16.68	17.87	16.60	16.60	771
2018-11-12	17.05	17.99	16.48	16.73	5838
2018-11-13	0.00	0.00	0.00	16.73	6
2018-11-14	16.36	16.36	16.33	16.33	3911
2018-11-15	15.93	15.93	15.93	15.93	464
2018-11-16	15.54	15.92	15.54	15.92	437
2018-11-19	16.00	16.00	16.00	16.00	274
2018-11-20	16.29	16.29	16.29	16.29	121
2018-11-21	15.90	15.90	15.69	15.69	308
2018-11-23	0.00	0.00	0.00	15.69	62
2018-11-26	16.02	16.02	15.69	15.69	1032
2018-11-27	15.90	16.27	15.90	16.00	4405
2018-11-28	16.75	16.90	16.62	16.83	5907
2018-11-29	17.32	18.14	16.76	17.29	8445
2018-11-30	17.63	17.94	17.11	17.65	18259
2018-12-03	17.75	18.18	17.48	17.80	30116
2018-12-04	18.20	18.59	17.80	18.00	39918
2018-12-06	15.75	15.83	15.18	15.70	33035
2018-12-07	15.20	15.83	15.20	15.79	7032
2018-12-10	15.66	15.66	14.19	14.84	14690
2018-12-11	15.10	15.42	15.10	15.29	1788
2018-12-12	15.68	15.68	15.47	15.60	1182
2018-12-13	15.73	15.81	15.69	15.69	2494
2018-12-14	15.35	15.64	15.35	15.47	3750
2018-12-17	15.88	15.89	15.49	15.65	2325
2018-12-18	15.45	15.78	15.45	15.58	4338
2018-12-19	15.63	15.96	15.63	15.82	2512
2018-12-20	15.62	15.62	15.62	15.62	431
2018-12-21	15.75	15.75	15.50	15.50	1807
2018-12-24	14.96	14.96	14.24	14.60	10193
2018-12-26	13.70	14.39	13.67	14.30	2857
2018-12-27	14.41	14.73	14.41	14.73	1199
2018-12-28	14.53	14.81	14.53	14.81	581
2018-12-31	14.84	15.15	14.70	14.75	3403
2019-01-02	15.01	16.10	15.01	16.10	4272
2019-01-03	15.88	16.25	15.55	16.25	3448
2019-01-04	16.48	16.48	16.02	16.20	429
2019-01-07	16.35	16.35	15.81	15.81	1062
2019-01-08	17.27	17.74	17.27	17.72	5314
2019-01-09	17.95	18.19	17.93	18.08	9013
2019-01-10	18.10	18.10	17.71	17.74	5435
2019-01-11	17.74	17.99	17.74	17.90	902
2019-01-14	17.82	17.82	17.82	17.82	168
2019-01-15	17.55	17.81	17.55	17.81	3178
2019-01-16	17.83	18.28	17.83	18.24	1955
2019-01-17	18.23	18.65	18.17	18.38	14361
2019-01-18	18.35	18.46	18.33	18.33	2285
2019-01-22	18.69	18.69	18.44	18.44	324
2019-01-23	18.20	18.70	18.20	18.70	7646
2019-01-24	18.03	18.03	18.03	18.03	403
2019-01-25	17.85	17.85	17.85	17.85	806
2019-01-28	17.46	17.84	17.46	17.84	2729
2019-01-29	17.57	17.69	17.52	17.52	1687
2019-01-30	17.52	18.13	17.52	18.08	10160
2019-01-31	18.40	18.73	17.87	17.87	2897
2019-02-01	18.03	18.80	18.03	18.38	5363
2019-02-04	18.20	18.23	18.05	18.06	1954
2019-02-05	18.40	18.89	18.33	18.44	3501
2019-02-06	18.39	18.39	17.78	18.15	1841
2019-02-07	18.15	18.28	17.77	18.11	3255
2019-02-08	17.76	17.97	17.74	17.89	1718
2019-02-11	18.19	18.24	17.80	18.24	3775
2019-02-12	18.20	18.20	18.20	18.20	228
2019-02-13	18.08	18.12	18.08	18.12	796
2019-02-14	18.43	18.43	17.85	18.16	4213
2019-02-15	18.33	18.36	18.33	18.35	1613
2019-02-19	18.64	18.64	18.30	18.54	15607
2019-02-20	18.76	18.96	18.72	18.89	3377
2019-02-21	18.92	19.00	18.80	18.90	3904
2019-02-22	19.01	19.02	19.00	19.00	2248
2019-02-25	19.29	19.30	19.00	19.30	7053
2019-02-26	19.20	19.20	18.84	19.10	2593
2019-02-27	19.00	19.09	18.98	19.00	1231
2019-02-28	18.81	18.81	18.75	18.75	4311
2019-03-01	18.85	18.85	18.80	18.80	3349
2019-03-04	18.92	19.07	18.85	18.86	5406
2019-03-05	18.95	19.10	18.95	19.10	6099
2019-03-06	19.18	19.35	19.18	19.28	4470
2019-03-07	19.59	19.59	19.09	19.10	5766
2019-03-08	19.00	19.02	19.00	19.02	564
2019-03-11	19.02	19.09	18.81	19.09	1832
2019-03-12	19.00	19.11	18.93	19.11	2617
2019-03-13	19.10	19.14	18.91	19.14	2706
2019-03-14	19.23	19.24	19.16	19.16	1645
2019-03-15	20.00	20.00	19.31	19.50	1580
2019-03-18	19.92	20.40	19.55	19.82	7676
2019-03-19	20.21	20.27	19.90	20.27	6010
2019-03-20	20.33	20.33	19.89	20.20	5823
2019-03-21	20.79	20.79	20.27	20.40	5140
2019-03-22	20.32	20.50	19.70	19.70	11012
2019-03-25	19.70	19.70	18.96	19.03	7918
2019-03-26	19.25	19.50	19.18	19.50	1303
2019-03-27	19.57	19.57	19.54	19.54	2476
2019-03-28	19.54	19.54	19.15	19.40	3618
2019-03-29	19.32	19.58	19.30	19.38	2793
2019-04-01	19.63	19.66	19.10	19.66	1775
2019-04-02	19.65	19.65	19.40	19.40	1317
2019-04-03	19.75	19.93	19.20	19.59	8827
2019-04-04	19.41	19.49	18.88	19.08	7612
2019-04-05	19.40	19.40	19.11	19.15	4717
2019-04-08	19.49	19.49	19.12	19.12	1731
2019-04-09	19.29	19.60	19.29	19.47	3428
2019-04-10	19.85	20.03	19.85	19.85	1968
2019-04-11	19.84	19.89	19.84	19.89	658
2019-04-12	19.94	19.94	19.94	19.94	604
2019-04-15	19.98	19.98	19.95	19.95	1486
2019-04-16	19.95	19.96	19.85	19.85	1345
2019-04-17	19.96	20.17	19.91	20.17	2973
2019-04-18	20.16	20.16	19.59	19.62	1095
2019-04-22	19.84	20.01	19.72	20.00	1706
2019-04-23	19.59	20.00	19.59	20.00	1176
2019-04-24	19.64	19.90	19.64	19.88	622
2019-04-25	19.53	19.71	19.53	19.71	645
2019-04-26	19.61	19.71	19.61	19.71	1176
2019-04-29	19.72	19.72	19.56	19.61	1525
2019-04-30	19.72	19.72	19.69	19.72	1956
2019-05-01	19.69	19.72	19.58	19.72	1588
2019-05-02	19.36	19.36	19.22	19.22	640
2019-05-03	19.47	19.47	19.22	19.26	2304
2019-05-06	19.35	19.51	19.35	19.51	720
2019-05-07	19.72	19.72	19.48	19.48	983
2019-05-08	0.00	0.00	0.00	19.48	68
2019-05-09	19.40	19.60	19.40	19.54	882
2019-05-10	19.72	19.72	19.72	19.72	293
2019-05-13	19.37	19.81	19.37	19.81	991
2019-05-14	19.60	20.40	19.60	20.29	4243
2019-05-15	19.90	20.45	19.90	20.21	3160
2019-05-16	0.00	0.00	0.00	20.21	334
2019-05-17	20.38	20.41	20.38	20.41	456
2019-05-20	20.16	20.62	20.16	20.48	2337
2019-05-21	20.62	20.84	20.62	20.62	4085
2019-05-22	20.59	20.83	20.59	20.71	3074
2019-05-23	20.69	20.69	20.50	20.50	1588
2019-05-24	20.61	20.72	20.51	20.72	572
2019-05-28	20.35	20.35	19.58	19.58	7386
2019-05-29	19.58	19.58	19.40	19.49	846
2019-05-30	19.45	19.45	18.77	18.79	3984
2019-05-31	18.47	18.88	18.24	18.65	9220
2019-06-03	18.35	18.35	17.80	17.82	6802
2019-06-04	18.36	18.98	18.36	18.97	2524
2019-06-05	19.50	19.83	18.89	19.61	12147
2019-06-06	19.70	19.80	19.00	19.04	2732
2019-06-07	19.13	19.27	19.08	19.14	1211
2019-06-10	19.41	20.10	19.41	19.98	2871
2019-06-11	19.98	19.98	19.44	19.44	638
2019-06-12	19.93	20.55	19.93	20.55	2533
2019-06-13	20.33	20.33	20.03	20.03	975
2019-06-14	0.00	0.00	0.00	20.03	129
2019-06-17	19.98	19.98	19.76	19.88	5038
2019-06-18	0.00	0.00	0.00	19.88	184
2019-06-19	20.09	20.09	20.09	20.09	521
2019-06-20	20.43	20.45	20.43	20.45	451
2019-06-21	20.78	20.78	20.38	20.78	2249
2019-06-24	20.38	20.38	20.38	20.38	405
2019-06-25	20.01	20.01	20.01	20.01	196
2019-06-26	20.66	20.79	20.55	20.55	1714
2019-06-27	20.70	21.70	20.70	20.80	4146
2019-06-28	21.50	21.50	21.50	21.50	753
2019-07-01	21.45	21.53	21.45	21.45	2036
2019-07-02	20.84	20.84	20.20	20.25	3143
2019-07-03	20.68	20.75	20.65	20.75	1417
2019-07-05	20.50	20.50	20.07	20.39	1481
2019-07-08	0.00	0.00	0.00	20.39	261
2019-07-09	20.01	20.17	19.97	20.17	1176
2019-07-10	21.47	21.47	20.39	20.49	873
2019-07-11	20.54	20.56	20.48	20.56	557
2019-07-12	20.60	20.78	20.22	20.35	19705
2019-07-15	20.60	20.61	20.60	20.61	530
2019-07-16	20.85	21.68	20.60	20.75	2508
2019-07-17	20.50	20.50	20.50	20.50	205
2019-07-18	20.40	20.40	20.40	20.40	283
2019-07-19	19.87	20.39	19.87	20.24	1139
2019-07-22	20.72	20.72	20.51	20.51	506
2019-07-23	20.20	20.55	20.20	20.50	1804
2019-07-24	20.50	20.65	20.20	20.20	1223
2019-07-25	20.01	20.85	20.00	20.00	2625
2019-07-26	20.85	20.85	20.20	20.50	7928
2019-07-29	20.34	21.01	20.34	20.86	1998
2019-07-30	20.12	21.05	20.12	20.85	3475
2019-07-31	21.06	21.17	21.06	21.10	1053
2019-08-01	21.41	21.41	21.33	21.33	433
2019-08-02	21.23	21.23	21.23	21.23	1328
2019-08-05	21.11	21.18	20.88	20.88	1117
2019-08-06	20.96	21.22	20.96	21.05	2083
2019-08-07	21.00	21.00	21.00	21.00	175
2019-08-08	21.22	21.22	21.22	21.22	309
2019-08-09	0.00	0.00	0.00	21.22	110
2019-08-12	21.50	21.55	21.10	21.36	1711
2019-08-13	21.36	21.57	21.36	21.57	1129
2019-08-14	21.21	21.22	21.03	21.10	1244
2019-08-15	21.00	21.00	20.72	20.72	562
2019-08-16	0.00	0.00	0.00	20.72	26
2019-08-19	20.52	20.52	20.52	20.52	204
2019-08-20	20.68	21.16	20.68	21.16	938
2019-08-21	21.48	21.48	21.00	21.09	1192
2019-08-22	21.06	21.06	21.05	21.05	440
2019-08-23	21.00	21.00	20.87	20.87	389
2019-08-26	21.47	21.47	20.72	20.72	1359
2019-08-27	20.50	20.52	20.50	20.52	477
2019-08-28	20.13	20.41	20.13	20.13	3921
2019-08-29	20.76	21.28	20.76	21.04	2565
2019-08-30	0.00	0.00	0.00	21.04	125
2019-09-03	20.79	20.79	20.79	20.79	446
2019-09-04	0.00	0.00	0.00	20.79	49
2019-09-05	20.61	20.61	20.60	20.60	723
2019-09-06	0.00	0.00	0.00	20.60	224
2019-09-09	20.35	20.35	20.10	20.10	281
2019-09-10	20.00	20.00	19.50	19.73	23422
2019-09-11	19.70	19.70	19.50	19.62	2967
2019-09-12	21.10	21.10	19.61	19.70	1972
2019-09-13	0.00	0.00	0.00	19.70	109
2019-09-16	19.85	19.85	19.80	19.80	216
2019-09-17	19.73	19.73	19.73	19.73	153
2019-09-18	19.85	20.19	19.85	20.19	1158
2019-09-19	20.19	20.30	20.00	20.00	1792
2019-09-20	20.06	20.06	20.05	20.05	484
2019-09-23	20.34	20.35	20.10	20.32	2602
2019-09-24	20.30	20.53	20.29	20.53	1848
2019-09-25	20.60	20.60	19.95	20.25	1160
2019-09-26	20.00	20.00	19.70	19.85	1084
2019-09-27	19.78	19.78	19.78	19.78	339
2019-09-30	20.09	20.09	19.83	19.87	992
2019-10-01	19.74	19.83	19.74	19.83	332
2019-10-02	0.00	0.00	0.00	19.83	226
2019-10-03	19.40	19.80	18.59	19.80	1963
2019-10-04	0.00	0.00	0.00	19.80	63
2019-10-07	20.25	21.00	20.25	21.00	1829
2019-10-08	0.00	0.00	0.00	21.00	165
2019-10-09	0.00	0.00	0.00	21.00	2
2019-10-10	20.58	20.69	20.58	20.63	2235
2019-10-11	20.74	21.00	20.74	21.00	2472
2019-10-14	20.75	21.00	20.74	20.78	1014
2019-10-15	21.45	21.85	21.37	21.85	1257
2019-10-16	21.05	21.55	21.05	21.55	2264
2019-10-17	21.10	21.11	21.01	21.06	903
2019-10-18	21.32	21.32	21.01	21.27	655
2019-10-21	21.35	21.69	21.35	21.69	1056
2019-10-22	21.50	21.81	21.41	21.81	637
2019-10-23	22.00	22.31	22.00	22.31	2634
2019-10-24	22.10	22.10	21.61	21.61	2950
2019-10-25	22.30	22.30	22.00	22.30	1874
2019-10-28	22.32	22.43	22.32	22.43	330
2019-10-29	22.30	22.37	22.30	22.37	694
2019-10-30	21.70	22.50	21.70	21.95	3294
2019-10-31	21.94	22.17	21.94	22.01	2532
2019-11-01	0.00	0.00	0.00	22.01	33
2019-11-04	21.91	22.02	21.91	21.91	1492
2019-11-05	21.59	21.90	21.54	21.90	792
2019-11-06	21.70	22.00	21.19	21.90	6614
2019-11-07	21.92	21.92	21.55	21.70	8305
2019-11-08	21.51	22.21	21.51	22.17	3389
2019-11-11	21.35	21.50	21.25	21.50	5550
2019-11-12	21.05	21.36	20.86	21.01	15206
2019-11-13	21.45	21.74	21.33	21.50	6699
2019-11-14	22.07	23.05	21.63	21.46	35875
2019-11-15	20.81	21.99	20.70	21.15	13089
2019-11-18	21.35	21.72	21.02	21.58	5879
2019-11-19	22.02	22.35	22.02	22.10	6956
2019-11-20	22.10	22.12	21.91	21.91	3068
2019-11-21	21.05	21.05	21.05	21.05	2438
2019-11-22	21.42	21.61	21.42	21.61	2902
2019-11-25	21.62	21.62	21.19	21.50	3319
2019-11-26	21.50	21.54	21.00	21.00	3954
2019-11-27	20.90	20.90	20.07	20.51	10057
2019-11-29	20.91	20.91	20.91	20.91	186
2019-12-02	20.97	20.97	20.60	20.60	1480
2019-12-03	20.50	20.52	20.19	20.52	2262
2019-12-04	20.12	20.51	20.12	20.51	1540
2019-12-05	20.33	20.33	20.30	20.30	566
2019-12-06	20.10	20.27	20.10	20.22	755
2019-12-09	20.08	20.35	20.08	20.26	1946
2019-12-10	20.10	20.10	20.10	20.10	484
2019-12-11	21.04	21.04	20.79	20.79	981
2019-12-12	21.10	21.10	20.60	20.92	4555
2019-12-13	20.50	21.10	20.50	21.10	3737
2019-12-16	20.52	20.71	20.52	20.71	957
2019-12-17	21.50	22.64	21.50	22.00	10765
2019-12-18	22.44	22.46	22.09	22.30	7215
2019-12-19	22.09	22.09	21.36	21.41	3696
2019-12-20	21.41	21.41	21.17	21.18	2966
2019-12-23	21.20	21.86	21.20	21.86	844
2019-12-24	0.00	0.00	0.00	21.86	33
2019-12-26	21.14	21.30	21.14	21.30	700
2019-12-27	21.17	21.18	21.17	21.18	1266
2019-12-30	21.18	21.18	20.98	20.98	1036
2019-12-31	20.98	21.05	20.85	21.05	1507
2020-01-02	21.60	21.67	21.40	21.67	1351
2020-01-03	21.26	21.35	21.26	21.35	821
2020-01-06	20.93	21.33	20.93	21.33	593
2020-01-07	20.78	20.97	20.78	20.97	2630
2020-01-08	21.22	21.53	21.22	21.53	504
2020-01-09	21.20	21.28	21.20	21.28	687
2020-01-10	21.50	21.50	21.25	21.25	588
2020-01-13	21.25	21.26	21.25	21.26	331
2020-01-14	21.80	21.80	21.02	21.02	1416
2020-01-15	21.11	22.23	21.11	21.75	6690
2020-01-16	22.33	22.33	21.70	22.15	1880
2020-01-17	21.96	21.96	21.96	21.96	187
2020-01-21	22.57	22.57	22.40	22.40	289
2020-01-22	0.00	0.00	0.00	22.40	68
2020-01-23	22.25	22.25	21.79	21.79	1312
2020-01-24	21.76	21.76	21.52	21.70	1847
2020-01-27	20.68	21.05	20.43	20.72	9488
2020-01-28	21.30	21.64	20.59	20.72	6611
2020-01-29	21.10	21.10	20.90	20.90	1101
2020-01-30	20.60	20.68	20.59	20.60	4937
2020-01-31	20.51	20.56	20.51	20.56	749
2020-02-03	20.03	20.03	19.57	19.57	1381
2020-02-04	19.50	19.51	19.17	19.51	2630
2020-02-05	19.42	19.53	19.20	19.20	4205
2020-02-06	19.38	19.66	19.31	19.31	4571
2020-02-07	19.50	19.50	19.22	19.24	868
2020-02-10	18.99	18.99	18.90	18.90	948
2020-02-11	18.88	18.88	18.88	18.88	483
2020-02-12	18.69	18.80	17.67	18.50	4607
2020-02-13	18.80	18.90	18.58	18.86	1858
2020-02-14	18.61	18.61	18.61	18.61	1701
2020-02-18	18.43	19.03	18.43	19.03	689
2020-02-19	18.70	18.70	18.70	18.70	663
2020-02-20	18.69	18.69	18.69	18.69	617
2020-02-21	18.98	18.98	18.73	18.76	1324
2020-02-24	17.57	17.57	17.03	17.34	3548
2020-02-25	17.50	17.50	17.03	17.03	4599
2020-02-26	16.96	17.01	16.71	16.71	3262
2020-02-27	16.35	16.66	16.35	16.37	1687
2020-02-28	16.01	16.41	16.01	16.41	1708
2020-03-02	16.44	16.44	16.36	16.36	1107
2020-03-03	17.50	17.50	16.39	16.41	2853
2020-03-04	16.75	16.75	16.75	16.75	834
2020-03-05	15.93	15.93	15.65	15.73	372
2020-03-06	15.61	15.61	15.32	15.32	345
2020-03-09	13.50	13.63	13.50	13.63	1206
2020-03-10	13.57	13.64	13.54	13.57	2913
2020-03-11	13.49	13.53	13.21	13.31	1658
2020-03-12	11.51	12.36	11.02	11.76	5164
2020-03-13	11.96	12.30	11.96	12.30	1107
2020-03-16	13.00	13.00	10.56	11.05	6865
2020-03-17	11.00	11.26	10.95	11.24	5033
2020-03-18	10.85	10.90	10.70	10.74	2811
2020-03-19	11.82	12.62	11.82	12.46	5364
2020-03-20	12.78	12.78	12.70	12.70	664
2020-03-23	12.51	13.61	12.51	13.61	2366
2020-03-24	14.39	14.64	14.39	14.48	7360
2020-03-25	14.44	16.00	14.44	16.00	3674
2020-03-26	0.00	0.00	0.00	16.00	0
2020-03-27	15.66	15.66	15.66	15.66	402
2020-03-30	14.99	14.99	14.99	14.99	413
2020-03-31	14.45	14.45	14.25	14.25	654
2020-04-01	13.75	13.75	13.67	13.67	859
2020-04-02	14.13	14.13	14.13	14.13	695
2020-04-03	0.00	0.00	0.00	14.13	0
2020-04-06	14.99	15.30	14.88	15.30	962
2020-04-07	15.33	16.59	15.33	16.00	2125
2020-04-08	0.00	0.00	0.00	16.00	0
2020-04-09	16.96	18.58	15.50	15.50	5675
2020-04-13	0.00	0.00	0.00	15.50	0
2020-04-14	15.09	15.18	15.02	15.18	1025
2020-04-15	0.00	0.00	0.00	15.18	0
2020-04-16	15.50	15.70	15.50	15.55	3004
2020-04-17	15.91	15.95	15.91	15.95	1095
2020-04-20	15.92	15.92	15.16	15.41	1622
2020-04-21	15.75	15.75	15.75	15.75	993
2020-04-22	0.00	0.00	0.00	15.75	226
2020-04-23	15.80	16.30	15.80	16.00	852
2020-04-24	0.00	0.00	0.00	16.00	0
2020-04-27	16.51	16.75	16.51	16.75	3056
2020-04-28	0.00	0.00	0.00	16.75	5
2020-04-29	16.56	16.56	16.56	16.56	319
2020-04-30	18.06	20.77	18.06	20.22	17826
2020-05-01	20.22	20.22	19.53	19.53	1722
2020-05-04	0.00	0.00	0.00	19.53	944
2020-05-05	20.77	20.99	20.75	20.75	1879
2020-05-06	20.83	20.83	20.80	20.80	395
2020-05-07	0.00	0.00	0.00	20.80	181
2020-05-08	21.65	21.65	20.67	20.67	473
2020-05-11	21.26	21.32	20.27	20.87	8569
2020-05-12	0.00	0.00	0.00	20.87	159
2020-05-13	20.82	20.82	20.82	20.82	208
2020-05-14	19.90	19.99	19.45	19.99	1957
2020-05-15	19.70	20.09	19.70	20.09	520
2020-05-18	0.00	0.00	0.00	20.09	78
2020-05-19	21.21	21.43	21.21	21.43	1811
2020-05-20	21.50	21.50	21.25	21.25	446
2020-05-21	20.90	21.27	20.90	21.27	1251
2020-05-22	20.74	21.30	20.74	21.30	888
2020-05-26	20.99	20.99	20.22	20.32	1771
2020-05-27	20.60	20.65	20.60	20.60	441
2020-05-28	20.69	21.31	20.69	21.28	1830
2020-05-29	21.28	21.28	20.49	20.49	1733
2020-06-01	21.01	21.75	21.01	21.75	803
2020-06-02	21.68	21.68	21.68	21.68	223
2020-06-03	21.90	21.90	21.65	21.90	3488
2020-06-04	21.86	22.08	21.86	22.00	1127
2020-06-05	22.20	22.40	22.20	22.20	2076
2020-06-08	22.40	22.40	22.40	22.40	236
2020-06-09	21.95	21.95	21.95	21.95	208
2020-06-10	22.10	22.10	22.09	22.09	638
2020-06-11	21.40	21.40	21.40	21.40	1088
2020-06-12	20.44	20.95	20.44	20.93	792
2020-06-15	20.60	20.60	20.60	20.60	824
2020-06-16	21.61	21.61	21.61	21.61	594
2020-06-17	21.70	21.70	21.31	21.31	449
2020-06-18	21.53	21.54	21.53	21.54	425
2020-06-19	21.72	21.75	21.72	21.75	341
2020-06-22	21.56	21.80	21.46	21.46	1303
2020-06-23	21.33	21.50	20.90	21.12	6507
2020-06-24	0.00	0.00	0.00	21.12	33
2020-06-25	20.59	20.59	19.83	19.83	635
2020-06-26	20.17	20.17	19.86	19.86	262
2020-06-29	19.15	19.15	19.06	19.06	976
2020-06-30	19.15	19.15	19.15	19.15	253
2020-07-01	20.41	21.49	20.41	21.40	9373
2020-07-02	21.33	21.45	20.80	20.80	4628
2020-07-06	19.70	19.72	19.57	19.57	3762
2020-07-07	19.20	19.20	18.79	18.79	1204
2020-07-08	18.43	18.43	17.61	17.80	1904
2020-07-09	17.80	17.80	17.80	17.80	249
2020-07-10	17.75	17.80	17.75	17.80	531
2020-07-13	19.02	19.68	19.02	19.50	2622
2020-07-14	20.10	20.53	20.10	20.16	1124
2020-07-15	20.81	21.08	20.76	21.08	734
2020-07-16	0.00	0.00	0.00	21.08	18
2020-07-17	20.63	20.63	20.63	20.63	191
2020-07-20	20.73	20.73	20.49	20.49	859
2020-07-21	20.56	20.96	20.56	20.96	1453
2020-07-22	20.26	21.20	20.26	21.20	503
2020-07-23	20.61	20.61	20.08	20.08	4018
2020-07-24	0.00	0.00	0.00	20.08	160
2020-07-27	0.00	0.00	0.00	20.08	12
2020-07-28	0.00	0.00	0.00	20.08	135
2020-07-29	20.00	20.00	20.00	20.00	1043
2020-07-30	0.00	0.00	0.00	20.00	11
2020-07-31	20.29	20.30	20.29	20.30	310
2020-08-03	20.25	20.80	19.98	20.63	3844
2020-08-04	20.26	20.57	20.19	20.57	775
2020-08-05	20.84	20.92	20.44	20.92	2270
2020-08-06	0.00	0.00	0.00	20.92	83
2020-08-07	20.27	20.72	20.27	20.71	1017
2020-08-10	21.05	21.05	21.05	21.05	159
2020-08-11	0.00	0.00	0.00	21.05	8
2020-08-12	21.07	21.08	21.04	21.04	2687
2020-08-13	0.00	0.00	0.00	21.04	111
2020-08-14	21.01	21.01	21.00	21.00	344
2020-08-17	20.90	20.90	20.90	20.90	641
2020-08-18	20.14	20.59	20.04	20.59	2873
2020-08-19	20.49	20.49	20.01	20.14	1357
2020-08-20	0.00	0.00	0.00	20.14	15
2020-08-21	19.43	19.43	19.43	19.43	428
2020-08-24	21.50	21.68	21.09	21.10	3904
2020-08-25	21.51	21.51	21.50	21.50	2135
2020-08-26	21.79	21.79	21.79	21.79	329
2020-08-27	21.78	21.78	21.78	21.78	281
2020-08-28	22.17	22.50	22.17	22.50	742
2020-08-31	22.07	22.32	22.07	22.32	464
2020-09-01	21.76	21.76	21.66	21.66	359
2020-09-02	21.83	21.85	21.70	21.85	769
2020-09-03	21.35	21.35	20.25	20.25	1956
2020-09-04	0.00	0.00	0.00	20.25	23
2020-09-08	20.47	21.45	20.43	20.99	1195
2020-09-09	21.00	21.00	20.22	20.22	811
2020-09-10	0.00	0.00	0.00	20.22	229
2020-09-11	20.30	20.30	19.77	20.18	2987
2020-09-14	20.61	20.91	20.61	20.75	2602
2020-09-15	0.00	0.00	0.00	20.75	57
2020-09-16	21.73	22.25	21.73	22.16	3435
2020-09-17	21.73	21.73	21.36	21.36	220
2020-09-18	22.59	22.59	22.59	22.59	341
2020-09-21	21.64	21.92	21.64	21.92	425
2020-09-22	21.78	22.07	21.50	21.50	2895
2020-09-23	21.00	21.00	20.03	20.15	4214
2020-09-24	19.60	19.76	19.46	19.76	1717
2020-09-25	19.80	19.80	19.80	19.80	106
2020-09-28	20.24	20.34	20.19	20.19	966
2020-09-29	21.26	21.26	21.18	21.18	720
2020-09-30	21.66	22.86	21.66	22.86	3376
2020-10-01	0.00	0.00	0.00	22.86	72
2020-10-02	22.97	22.97	22.97	22.97	159
2020-10-05	23.87	24.70	23.87	24.70	6366
2020-10-06	24.16	24.35	24.16	24.35	583
2020-10-07	0.00	0.00	0.00	24.35	370
2020-10-08	24.33	24.33	23.75	23.75	525
2020-10-09	0.00	0.00	0.00	23.75	0
2020-10-12	0.00	0.00	0.00	23.75	18
2020-10-13	24.00	24.00	22.91	22.91	1556
2020-10-14	23.00	23.83	21.39	23.83	2699
2020-10-15	0.00	0.00	0.00	23.83	90
2020-10-16	0.00	0.00	0.00	23.83	0
2020-10-19	24.66	24.75	24.66	24.75	383
2020-10-20	24.67	24.67	24.67	24.67	466
2020-10-21	25.00	25.40	25.00	25.37	2078
2020-10-22	25.43	25.43	25.34	25.34	666
2020-10-23	25.78	25.95	25.72	25.95	1933
2020-10-26	25.30	25.30	24.80	25.05	6446
2020-10-27	25.00	25.00	24.37	24.69	3345
2020-10-28	24.44	24.44	23.66	23.95	3766
2020-10-29	23.95	24.70	23.70	24.67	6274
2020-10-30	24.80	25.34	24.57	22.57	25858
2020-11-02	23.50	23.50	22.69	22.81	21264
2020-11-03	23.21	23.45	22.80	23.39	8491
2020-11-04	22.74	23.39	22.74	23.35	5995
2020-11-05	23.25	23.58	23.22	23.22	2086
2020-11-06	23.19	23.33	23.19	23.30	1391
2020-11-09	23.00	23.00	23.00	23.00	318
2020-11-10	22.22	22.35	21.85	22.35	2695
2020-11-11	22.15	22.87	22.15	22.20	3452
2020-11-12	22.24	22.58	22.24	22.58	1289
2020-11-13	22.55	22.57	22.55	22.57	638
2020-11-16	22.57	22.86	22.23	22.86	3071
2020-11-17	22.24	22.48	22.24	22.48	689
2020-11-18	24.00	24.99	24.00	24.60	9607
2020-11-19	24.64	24.66	24.35	24.37	3133
2020-11-20	0.00	0.00	0.00	24.37	354
2020-11-23	26.37	26.64	26.23	26.40	4412
2020-11-24	27.10	27.10	26.54	26.85	2384
2020-11-25	26.97	26.97	26.62	26.80	2025
2020-11-27	27.00	27.10	26.60	26.67	1962
2020-11-30	26.08	26.42	25.08	26.42	16044
2020-12-01	25.19	25.60	25.19	25.35	2363
2020-12-02	24.73	24.73	24.73	24.73	223
2020-12-03	25.37	25.39	24.94	25.04	1193
2020-12-04	25.64	25.64	25.64	25.64	293
2020-12-07	25.44	25.80	25.44	25.80	1604
2020-12-08	25.80	25.80	25.58	25.58	419
2020-12-09	26.20	26.20	25.95	25.95	1591
2020-12-10	26.15	26.15	26.15	26.15	633
2020-12-11	26.15	26.15	26.15	26.15	171
2020-12-14	26.66	26.78	26.65	26.78	1118
2020-12-15	0.00	0.00	0.00	26.78	134
2020-12-16	26.16	26.33	26.16	26.33	906
2020-12-17	26.99	27.31	26.99	27.31	1080
2020-12-18	27.35	27.35	26.89	26.89	858
2020-12-21	26.97	26.97	26.60	26.63	889
2020-12-22	26.33	27.48	26.33	27.48	1732
2020-12-23	27.30	27.43	27.30	27.43	461
2020-12-24	28.00	28.00	27.70	28.00	1955
2020-12-28	27.79	27.79	27.79	27.79	466
2020-12-29	28.55	28.98	28.07	28.47	2126
2020-12-30	29.37	29.80	29.37	29.80	957
2020-12-31	29.66	30.25	29.66	30.10	2116
2021-01-04	30.43	30.43	29.38	29.38	3595
2021-01-05	29.58	29.58	28.24	28.24	2146
2021-01-06	28.24	29.38	28.24	29.16	6837
2021-01-07	29.25	30.00	29.01	30.00	3245
2021-01-08	30.00	30.44	29.49	29.95	4459
2021-01-11	28.81	29.25	28.81	29.00	3650
2021-01-12	29.03	29.07	29.03	29.07	2047
2021-01-13	29.52	29.82	29.50	29.82	675
2021-01-14	29.83	29.83	29.40	29.40	585
2021-01-15	29.12	29.12	29.12	29.12	1195
2021-01-19	28.42	28.44	28.42	28.44	386
2021-01-20	30.51	30.64	30.11	30.11	1574
2021-01-21	30.69	30.80	29.87	30.80	1872
2021-01-22	31.00	31.00	30.60	30.60	1229
2021-01-25	31.11	31.44	30.68	31.10	3616
2021-01-26	31.04	31.33	31.04	31.31	2361
2021-01-27	30.00	30.22	30.00	30.22	1349
2021-01-28	27.70	28.22	26.56	27.70	13175
2021-01-29	27.54	27.54	26.75	27.47	1493
2021-02-01	28.31	28.65	28.04	28.50	3492
2021-02-02	29.34	30.61	29.30	29.35	1738
2021-02-03	29.85	29.85	28.82	29.02	2112
2021-02-04	28.54	29.14	28.50	28.50	1274
2021-02-05	0.00	0.00	0.00	28.50	108
2021-02-08	30.08	31.00	30.08	31.00	937
2021-02-09	30.56	30.56	30.56	30.56	606
2021-02-10	30.48	31.20	30.36	30.58	2801
2021-02-11	30.00	30.26	30.00	30.10	1113
2021-02-12	30.20	30.47	30.10	30.10	1018
2021-02-16	31.00	31.20	30.68	31.20	2058
2021-02-17	30.46	31.28	30.00	30.99	6301
2021-02-18	29.60	31.00	29.44	30.47	5878
2021-02-19	29.52	31.05	29.52	30.24	11361
2021-02-22	30.52	31.10	30.00	30.10	2020
2021-02-23	29.52	29.52	29.52	29.52	754
2021-02-24	29.24	29.24	29.05	29.05	546
2021-02-25	29.03	29.09	29.03	29.09	1188
2021-02-26	29.09	29.09	27.50	27.50	2976
2021-03-01	28.51	29.72	28.51	29.72	2910
2021-03-02	29.09	29.22	29.00	29.00	3206
2021-03-03	29.20	29.56	29.15	29.50	3249
2021-03-04	0.00	0.00	0.00	29.50	254
2021-03-05	28.63	28.87	28.63	28.70	688
2021-03-08	27.57	28.25	27.57	27.70	5228
2021-03-09	28.79	28.79	28.31	28.31	643
2021-03-10	29.14	29.47	28.61	29.19	3361
2021-03-11	29.76	30.32	29.56	30.02	2829
2021-03-12	29.77	29.77	29.47	29.76	4738
2021-03-15	30.56	31.54	30.56	31.53	7885
2021-03-16	31.64	31.64	30.66	30.71	979
2021-03-17	31.00	31.00	30.17	30.95	2313
2021-03-18	31.13	31.65	31.10	31.57	1580
2021-03-19	31.40	31.40	30.66	31.22	1236
2021-03-22	31.32	31.32	30.80	30.89	2616
2021-03-23	31.50	31.51	30.35	30.35	13036
2021-03-24	30.27	30.86	29.88	29.88	1521
2021-03-25	28.72	29.60	28.72	29.35	1878
2021-03-26	28.76	28.76	28.76	28.76	280
2021-03-29	29.89	30.24	29.78	30.24	3548
2021-03-30	30.25	30.25	29.38	29.39	3881
2021-03-31	31.01	31.09	30.50	30.50	9695
2021-04-01	30.83	31.48	30.31	31.25	9121
2021-04-05	32.00	32.07	31.99	31.99	3558
2021-04-06	31.61	31.79	30.67	30.80	4052
2021-04-07	30.85	31.94	30.85	31.94	514
2021-04-08	32.00	32.00	31.38	31.84	2636
2021-04-09	31.73	31.90	31.10	31.61	1964
2021-04-12	31.55	31.72	31.55	31.70	1342
2021-04-13	31.75	31.84	31.75	31.84	643
2021-04-14	32.10	32.50	31.70	31.88	969
2021-04-15	32.18	32.39	31.93	32.39	1195
2021-04-16	32.80	32.91	32.08	32.75	2943
2021-04-19	34.54	34.54	33.44	33.82	8483
2021-04-20	34.00	36.27	33.85	34.28	14758
2021-04-21	34.02	34.24	33.29	33.93	10692
2021-04-22	34.00	34.10	33.63	33.72	16202
2021-04-23	33.72	34.56	33.72	34.25	19218
2021-04-26	34.68	35.00	34.40	34.84	36132
2021-04-27	35.00	35.93	34.84	34.00	72609
2021-04-28	33.96	33.96	32.75	32.98	38835
2021-04-29	33.42	33.42	32.75	33.13	10990
2021-04-30	32.84	33.16	31.93	32.75	14385
2021-05-03	33.61	34.19	33.26	33.58	21912
2021-05-04	33.27	33.85	32.66	33.07	7593
2021-05-05	33.61	34.30	33.61	34.15	7167
2021-05-06	34.52	34.53	33.51	33.76	11078
2021-05-07	33.78	34.45	33.56	33.94	14231
2021-05-10	34.55	34.55	33.03	33.78	5757
2021-05-11	32.45	32.75	31.64	32.15	11147
2021-05-12	31.59	31.85	31.40	31.79	4325
2021-05-13	32.31	32.86	32.16	32.51	5027
2021-05-14	33.18	33.34	32.76	33.11	5788
2021-05-17	32.70	33.40	32.70	33.35	6508
2021-05-18	34.00	34.02	33.88	33.93	5024
2021-05-19	33.94	34.85	33.71	34.55	20288
2021-05-20	35.17	35.34	34.52	34.86	14022
2021-05-21	34.86	35.18	34.86	34.95	2484
2021-05-24	35.90	36.77	35.81	36.77	20009
2021-05-25	36.77	36.77	35.41	35.50	11355
2021-05-26	35.70	36.25	35.56	35.87	7776
2021-05-27	35.90	36.45	35.11	36.45	13455
2021-05-28	36.55	36.80	35.74	36.20	18669
2021-06-01	35.96	35.96	34.53	34.70	13401
2021-06-02	35.00	35.61	34.87	35.28	8660
2021-06-03	34.82	34.94	34.64	34.80	3342
2021-06-04	34.71	35.08	34.71	35.08	744
2021-06-07	35.18	36.30	34.50	35.61	14309
2021-06-08	35.31	36.44	35.00	36.21	15236
2021-06-09	35.32	35.32	34.45	34.52	26041
2021-06-10	35.10	35.56	35.04	35.37	5967
2021-06-11	35.55	35.98	35.28	35.92	7282
2021-06-14	35.92	36.49	35.50	35.50	15686
2021-06-15	35.41	35.50	35.07	35.32	7426
2021-06-16	35.00	35.39	34.74	35.00	10772
2021-06-17	35.26	35.39	34.40	35.00	14261
2021-06-18	35.04	35.04	34.41	34.73	3769
2021-06-21	34.93	35.30	34.43	34.96	2515
2021-06-22	34.54	35.21	34.50	34.84	5777
2021-06-23	35.03	35.03	34.50	34.75	4019
2021-06-24	34.75	35.45	34.70	35.04	6764
2021-06-25	35.40	36.30	35.30	35.92	38045
2021-06-28	35.99	35.99	34.82	35.05	51182
2021-06-29	35.14	35.14	34.67	34.87	8371
2021-06-30	34.75	34.85	34.32	34.55	9949
2021-07-01	34.32	34.67	33.88	33.92	15895
2021-07-02	34.14	34.14	33.50	33.60	14467
2021-07-06	33.32	33.32	32.15	32.40	13592
2021-07-07	32.99	33.59	32.50	33.36	19489
2021-07-08	32.45	32.50	32.01	32.01	6130
2021-07-09	32.01	33.00	32.00	32.58	16402
2021-07-12	33.00	33.87	33.00	33.85	9984
2021-07-13	33.56	35.00	33.29	33.36	27527
2021-07-14	33.90	34.35	33.20	33.55	32860
2021-07-15	32.75	33.21	32.36	32.70	5193
2021-07-16	32.70	33.00	32.32	32.32	5209
2021-07-19	31.50	32.21	30.40	30.61	14855
2021-07-20	30.67	31.30	30.61	31.25	5937
2021-07-21	31.51	32.39	31.20	32.39	4257
2021-07-22	32.73	32.73	32.59	32.59	1407
2021-07-23	33.32	33.32	32.05	32.25	5467
2021-07-26	32.50	32.50	31.59	31.96	20040
2021-07-27	31.32	31.65	30.75	31.26	5499
2021-07-28	32.19	32.85	31.96	32.85	2853
2021-07-29	33.33	34.49	33.33	34.34	7448
2021-07-30	34.24	34.40	34.07	34.16	2102
2021-08-02	34.75	37.22	34.75	35.94	22459
2021-08-03	36.15	36.15	33.38	35.54	23090
2021-08-04	35.43	35.74	35.23	35.32	2610
2021-08-05	35.59	35.97	35.51	35.97	7183
2021-08-06	35.90	35.90	35.57	35.80	5789
2021-08-09	36.01	36.02	35.11	35.80	8477
2021-08-10	35.99	36.87	35.99	36.30	10501
2021-08-11	36.39	36.65	36.16	36.59	8951
2021-08-12	36.61	36.89	36.50	36.80	2691
2021-08-13	36.99	38.74	36.70	37.60	33721
2021-08-16	37.00	37.80	36.27	36.84	13694
2021-08-17	36.75	36.75	36.28	36.50	7173
2021-08-18	37.90	38.54	36.85	37.71	27593
2021-08-19	38.13	38.26	37.41	37.89	15866
2021-08-20	38.00	38.65	37.98	38.59	6856
2021-08-23	38.92	39.98	38.81	39.88	36744
2021-08-24	39.00	40.00	38.24	40.00	33231
2021-08-25	39.92	40.85	39.92	40.08	14544
2021-08-26	39.50	39.50	37.80	37.85	19624
2021-08-27	37.69	38.63	37.69	38.43	9220
2021-08-30	39.06	39.65	39.06	39.60	14649
2021-08-31	38.96	39.25	38.58	38.88	4712
2021-09-01	39.04	40.16	39.04	39.40	5430
2021-09-02	40.11	40.11	39.18	39.84	4368
2021-09-03	38.93	39.76	38.93	39.52	7199
2021-09-07	39.90	42.40	39.35	42.37	41166
2021-09-08	42.19	42.50	41.15	41.25	11213
2021-09-09	40.89	42.50	40.79	42.15	12048
2021-09-10	42.50	42.50	41.73	41.73	22315
2021-09-13	42.29	42.29	41.16	41.85	6817
2021-09-14	42.26	42.26	41.29	41.56	13910
2021-09-15	41.25	42.00	41.25	41.98	4415
2021-09-16	41.73	42.16	41.73	41.78	4409
2021-09-17	43.67	43.67	42.35	42.71	32515
2021-09-20	42.34	42.34	40.65	41.09	17547
2021-09-21	42.08	42.19	41.23	41.99	4631
2021-09-22	42.12	43.73	42.12	43.01	9517
2021-09-23	43.00	43.50	42.48	43.28	9387
2021-09-24	43.28	43.96	43.27	43.37	12108
2021-09-27	43.25	43.80	43.01	43.40	8780
2021-09-28	43.31	43.31	41.80	42.05	4971
2021-09-29	41.88	42.54	41.33	41.52	9623
2021-09-30	41.32	41.50	40.74	41.44	3015
2021-10-01	41.50	42.00	40.78	41.96	10192
2021-10-04	40.00	40.00	37.10	37.40	31372
2021-10-05	37.98	39.39	37.85	38.44	15783
2021-10-06	37.40	37.84	36.73	37.27	12804
2021-10-07	37.74	38.68	37.68	38.25	9043
2021-10-08	38.60	38.60	38.00	38.00	3094
2021-10-11	39.24	39.78	39.02	39.19	9302
2021-10-12	40.17	40.92	40.17	40.92	6764
2021-10-13	41.60	41.69	41.40	41.57	4094
2021-10-14	41.38	41.57	41.25	41.39	3724
2021-10-15	41.39	41.63	41.35	41.52	9210
2021-10-18	40.57	41.00	40.50	40.70	7540
2021-10-19	40.67	41.82	40.67	41.40	9019
2021-10-20	41.10	41.33	40.73	41.00	3568
2021-10-21	40.95	41.20	40.80	40.80	4369
2021-10-22	41.02	41.47	40.62	40.88	9789
2021-10-25	39.91	40.60	38.89	40.29	13973
2021-10-26	40.40	40.40	40.01	40.34	2400
2021-10-27	40.18	40.76	39.43	39.99	9163
2021-10-28	39.60	40.25	39.60	40.18	6487
2021-10-29	40.00	40.69	40.00	40.01	1980
2021-11-01	40.90	42.67	40.90	42.45	4079
2021-11-02	41.50	43.17	41.50	42.50	20434
2021-11-03	42.58	43.00	42.43	42.50	6820
2021-11-04	43.38	43.55	42.60	43.20	8998
2021-11-05	43.07	43.10	42.27	42.80	4401
2021-11-08	42.50	42.50	41.97	42.19	4517
2021-11-09	41.78	41.89	41.25	41.45	4252
2021-11-10	41.01	41.06	40.90	40.90	1813
2021-11-11	40.50	40.75	40.50	40.65	3145
2021-11-12	40.34	40.91	40.25	40.91	4413
2021-11-15	40.96	41.53	40.96	41.08	2459
2021-11-16	41.55	41.95	41.28	41.95	2985
2021-11-17	43.20	44.62	43.20	44.09	11158
2021-11-18	44.50	44.54	44.09	44.43	2894
2021-11-19	44.54	45.00	43.00	44.76	5708
2021-11-22	46.64	47.18	45.70	46.59	13689
2021-11-23	46.16	46.27	45.21	45.99	9164
2021-11-24	45.31	45.81	45.20	45.24	5473
2021-11-26	44.93	45.02	44.15	44.16	6223
2021-11-29	44.80	46.29	44.80	45.51	4584
2021-11-30	47.10	47.65	44.66	45.55	8218
2021-12-01	44.44	45.28	43.49	44.04	12931
2021-12-02	44.40	44.40	42.87	43.82	10785
2021-12-03	44.25	44.92	42.00	43.39	10174
2021-12-06	44.50	45.45	44.34	45.39	17933
2021-12-07	46.00	48.00	45.83	46.71	40564
2021-12-08	45.92	48.61	45.92	47.55	32138
2021-12-09	47.63	48.37	47.10	47.42	6772
2021-12-10	47.71	47.83	45.96	46.66	11237
2021-12-13	46.66	46.66	45.28	45.49	10032
2021-12-14	45.20	45.26	44.16	44.60	16340
2021-12-15	44.07	46.20	44.06	46.11	15872
2021-12-16	46.13	46.74	46.00	46.06	7483
2021-12-17	46.78	46.92	45.65	45.65	9827
2021-12-20	44.55	44.77	43.88	44.28	10343
2021-12-21	44.97	45.94	44.74	45.86	9172
2021-12-22	45.88	46.36	45.69	46.08	9627
2021-12-23	46.65	47.13	46.59	47.08	7382
2021-12-27	47.10	48.49	47.10	48.07	9515
2021-12-28	48.79	49.37	48.52	48.07	15266
2021-12-29	49.16	49.77	48.77	49.25	18389
2021-12-30	50.01	51.66	50.01	51.11	26270
2021-12-31	51.30	52.57	51.30	52.50	15469
2022-01-03	52.78	53.35	51.65	51.85	73638
2022-01-04	51.79	52.56	51.36	52.01	20544
2022-01-05	52.20	52.47	50.79	50.79	29319
2022-01-06	50.96	51.75	50.15	51.50	37750
2022-01-07	51.50	52.99	51.50	51.58	37549
2022-01-10	51.09	51.25	50.46	51.13	49320
2022-01-11	51.86	53.86	51.59	53.50	71795
2022-01-12	53.34	54.35	53.03	53.78	61541
2022-01-13	53.40	54.79	53.20	54.64	81935
2022-01-14	54.85	55.35	54.75	51.60	126247
2022-01-18	50.46	50.77	48.79	49.95	127807
2022-01-19	49.88	50.30	49.23	49.66	50469
2022-01-20	50.46	50.87	49.00	49.29	23107
2022-01-21	49.00	49.00	47.52	48.20	47181
2022-01-24	48.65	49.50	45.63	48.08	71350
2022-01-25	47.83	49.43	47.83	48.81	38134
2022-01-26	50.11	51.20	49.70	50.27	50059
2022-01-27	51.61	52.30	50.53	50.72	40981
2022-01-28	50.57	52.34	50.14	52.34	47178
2022-01-31	54.91	56.34	54.55	56.34	77182
2022-02-01	55.84	56.50	54.95	56.43	63083
2022-02-02	57.00	57.00	55.28	55.31	33494
2022-02-03	53.70	55.79	53.00	55.38	45682
2022-02-04	55.28	56.37	55.07	55.69	31457
2022-02-07	56.35	58.75	56.35	57.34	42841
2022-02-08	58.45	60.13	58.36	59.19	58536
2022-02-09	59.55	60.00	58.16	58.98	30966
2022-02-10	57.35	58.56	56.66	57.00	46738
2022-02-11	57.06	58.50	55.71	56.23	47702
2022-02-14	56.35	56.88	54.85	56.11	60727
2022-02-15	56.89	57.73	56.89	57.35	18652
2022-02-16	57.59	59.48	57.59	58.48	21734
2022-02-17	58.48	59.09	57.16	57.62	38694
2022-02-18	57.32	57.91	56.51	56.68	21327
2022-02-22	56.74	57.89	56.04	56.96	19013
2022-02-23	57.25	57.25	54.35	54.62	16987
2022-02-24	52.76	54.54	52.11	53.97	35804
2022-02-25	54.31	56.05	54.31	55.38	13920
2022-02-28	56.03	58.31	55.63	56.60	28907
2022-03-01	57.00	57.09	55.51	55.77	17890
2022-03-02	56.30	58.81	56.30	58.32	16196
2022-03-03	56.85	57.81	56.18	57.15	48363
2022-03-04	56.64	56.93	55.50	56.02	16314
2022-03-07	56.99	58.22	55.98	56.01	28600
2022-03-08	56.17	56.88	55.20	56.27	20612
2022-03-09	59.23	60.00	58.33	59.26	57084
2022-03-10	59.64	61.12	58.44	60.94	48185
2022-03-11	60.63	61.95	60.50	60.79	40395
2022-03-14	62.16	62.77	61.51	62.50	42503
2022-03-15	64.83	65.99	62.77	64.70	46181
2022-03-16	66.45	67.21	65.16	67.16	62546
2022-03-17	68.71	70.85	67.70	69.85	114063
2022-03-18	69.63	70.99	67.16	70.75	210356
2022-03-21	69.69	69.69	67.77	68.47	90885
2022-03-22	69.49	71.75	69.49	71.50	56805
2022-03-23	71.41	72.90	71.41	72.23	49146
2022-03-24	70.78	70.97	67.78	68.32	97657
2022-03-25	68.80	69.50	66.27	66.87	77907
2022-03-28	65.32	68.72	65.32	68.25	68437
2022-03-29	69.32	69.32	66.90	67.65	33085
2022-03-30	66.90	66.90	65.86	66.00	50173
2022-03-31	64.87	69.04	64.31	67.92	81770
2022-04-01	68.00	68.48	66.00	66.48	55578
2022-04-04	65.00	65.21	62.27	63.48	79912
2022-04-05	62.49	62.82	59.15	59.23	106114
2022-04-06	58.49	59.67	57.40	59.18	89984
2022-04-07	58.43	59.34	58.22	58.52	55588
2022-04-08	59.14	59.19	58.08	58.17	41412
2022-04-11	58.08	58.18	56.87	56.87	55908
2022-04-12	57.78	59.07	57.08	57.70	64751
2022-04-13	57.92	59.54	57.92	58.79	36498
2022-04-14	59.74	59.85	58.19	58.42	28121
2022-04-18	57.80	58.40	57.31	57.96	56498
2022-04-19	58.63	60.81	58.63	60.76	35967
2022-04-20	62.16	62.92	61.34	61.50	40179
2022-04-21	62.20	62.96	58.34	58.68	41043
2022-04-22	58.68	59.16	57.58	58.08	26361
2022-04-25	56.50	56.52	53.34	55.00	94656
2022-04-26	56.89	57.56	56.04	56.28	31716
2022-04-27	56.84	58.30	56.66	57.85	51850
2022-04-28	58.94	59.30	57.28	58.78	30363
2022-04-29	58.76	58.83	57.04	57.20	19983
2022-05-02	56.52	56.84	55.41	56.41	35860
2022-05-03	56.41	58.77	56.41	58.33	42344
2022-05-04	58.70	59.89	58.00	59.78	36521
2022-05-05	59.55	59.55	56.80	58.09	35813
2022-05-06	58.43	58.69	56.74	57.98	48696
2022-05-09	55.70	55.72	52.43	53.32	64774
2022-05-10	53.55	54.25	52.95	53.80	30620
2022-05-11	54.06	55.01	52.45	52.85	34117
2022-05-12	52.96	52.96	49.78	50.94	55663
2022-05-13	52.10	53.91	52.08	53.77	35139
2022-05-16	54.19	56.07	53.79	55.60	47376
2022-05-17	56.89	57.98	56.89	57.41	23423
2022-05-18	57.70	57.70	54.08	54.34	73199
2022-05-19	54.34	55.78	53.60	55.22	22744
2022-05-20	56.49	56.49	54.24	54.97	29336
2022-05-23	56.06	57.70	55.53	57.65	32216
2022-05-24	57.25	57.45	56.11	56.66	30470
2022-05-25	56.19	57.27	55.60	56.67	37634
2022-05-26	56.65	57.01	55.90	56.88	36591
2022-05-27	57.61	58.44	56.71	58.06	31347
2022-05-31	57.72	57.77	55.45	55.84	64695
2022-06-01	56.53	57.17	53.88	56.05	91983
2022-06-02	56.48	59.62	55.69	59.14	112698
2022-06-03	58.54	59.75	57.70	57.85	60558
2022-06-06	58.58	58.69	57.27	57.95	42803
2022-06-07	57.98	58.90	57.46	58.52	27513
2022-06-08	56.00	56.37	54.24	54.26	99388
2022-06-09	53.21	53.92	52.20	52.20	47530
2022-06-10	51.45	52.17	50.64	51.15	42307
2022-06-13	49.37	50.10	48.39	48.40	48397
2022-06-14	50.20	51.01	49.63	50.76	35417
2022-06-15	51.72	54.33	51.72	52.95	83358
2022-06-16	52.10	52.43	51.31	52.08	72324
2022-06-17	52.50	53.20	51.61	51.77	58104
2022-06-21	55.89	55.89	53.47	54.98	131910
2022-06-22	54.27	54.89	52.80	53.36	139866
2022-06-23	53.24	53.64	52.07	43.31	121268
2022-06-24	43.42	44.85	42.13	43.70	160861
2022-06-27	44.14	44.48	42.70	42.98	66646
2022-06-28	43.00	43.00	40.35	40.73	114220
2022-06-29	41.26	42.38	41.01	42.11	102144
2022-06-30	40.84	40.85	39.50	39.84	73359
2022-07-01	39.76	39.94	37.93	38.70	123305
2022-07-05	37.29	37.35	36.24	36.97	58593
2022-07-06	36.99	37.63	36.53	37.33	81247
2022-07-07	38.81	39.53	38.48	38.73	54201
2022-07-08	38.75	39.44	38.23	39.44	17576
2022-07-11	39.20	39.86	39.14	39.69	38962
2022-07-12	40.51	41.71	40.51	41.16	52776
2022-07-13	40.33	41.59	40.14	41.22	26531
2022-07-14	40.75	40.75	39.53	40.75	25479
2022-07-15	41.48	41.48	39.90	40.72	81916
2022-07-18	41.19	41.57	40.78	41.03	38249
2022-07-19	41.66	42.46	41.47	42.46	28700
2022-07-20	42.42	42.59	41.73	42.29	24471
2022-07-21	42.29	42.29	41.00	41.71	19403
2022-07-22	41.71	42.07	40.10	40.20	49638
2022-07-25	40.74	41.27	40.66	41.17	16737
2022-07-26	40.47	40.47	38.99	39.23	37338
2022-07-27	40.07	41.21	39.91	41.21	14705
2022-07-28	42.21	42.99	41.89	42.99	21022
2022-07-29	43.10	43.36	42.52	43.29	33020
2022-08-01	43.50	43.50	42.36	43.01	22651
2022-08-02	43.53	43.68	42.52	43.08	26979
2022-08-03	43.83	43.93	43.00	43.61	32549
2022-08-04	43.61	43.93	43.30	43.73	20830
2022-08-05	43.31	43.60	42.80	43.31	18437
2022-08-08	44.02	46.40	43.83	45.24	63299
2022-08-09	45.87	45.87	45.02	45.24	20377
2022-08-10	46.21	47.40	46.21	47.35	28194
2022-08-11	47.74	48.20	47.49	47.64	13783
2022-08-12	47.64	48.12	46.53	47.76	33465
2022-08-15	46.64	46.65	45.08	45.65	30283
2022-08-16	45.89	46.21	45.25	45.91	21840
2022-08-17	43.53	44.01	42.87	43.60	28484
2022-08-18	44.08	45.81	44.08	45.66	26061
2022-08-19	45.42	45.42	43.64	44.25	26234
2022-08-22	43.83	45.00	43.83	44.83	26623
2022-08-23	45.11	45.26	44.31	44.45	19334
2022-08-24	44.95	46.11	44.95	45.79	59440
2022-08-25	44.41	44.48	43.68	43.89	26173
2022-08-26	43.89	44.56	42.46	42.70	32691
2022-08-29	42.80	42.80	41.87	41.87	37338
2022-08-30	41.99	42.00	40.88	40.99	43759
2022-08-31	40.75	41.03	40.30	40.69	48823
2022-09-01	39.54	39.54	38.60	39.22	41975
2022-09-02	39.82	40.21	39.26	39.45	29671
2022-09-06	40.28	40.36	39.60	39.71	65452
2022-09-07	39.71	39.96	39.33	39.60	18724
2022-09-08	39.60	39.93	38.84	39.78	37800
2022-09-09	40.22	40.58	40.10	40.10	13621
2022-09-12	40.90	42.24	40.90	42.15	29172
2022-09-13	41.15	41.93	40.78	40.84	19729
2022-09-14	40.85	41.10	40.11	40.45	34406
2022-09-15	40.00	40.25	39.11	39.50	26088
2022-09-16	38.90	39.33	38.56	39.25	36732
2022-09-19	38.45	38.69	38.19	38.38	21921
2022-09-20	38.82	39.44	38.78	39.30	18191
2022-09-21	38.93	38.93	37.28	37.28	30493
2022-09-22	36.73	36.91	35.80	35.82	28307
2022-09-23	35.85	35.85	33.88	34.93	58577
2022-09-26	35.04	35.26	34.16	34.37	36516
2022-09-27	34.35	35.43	34.32	34.87	58485
2022-09-28	35.00	35.85	34.99	35.83	40070
2022-09-29	35.17	35.17	34.18	34.25	18447
2022-09-30	34.08	34.81	34.06	34.27	18661
2022-10-03	34.07	35.05	34.04	34.61	32810
2022-10-04	35.45	36.00	35.45	35.63	18265
2022-10-05	35.47	35.66	34.72	35.50	19269
2022-10-06	35.50	35.69	34.77	35.20	23523
2022-10-07	35.03	35.03	34.01	34.50	20111
2022-10-10	34.62	34.62	34.09	34.55	25618
2022-10-11	34.64	35.21	34.30	34.90	34401
2022-10-12	35.10	35.91	35.10	35.78	14885
2022-10-13	35.77	37.82	35.74	37.70	57470
2022-10-14	37.95	38.20	36.45	36.55	26218
2022-10-17	37.49	37.80	36.68	36.83	26451
2022-10-18	37.56	37.56	36.08	37.04	17017
2022-10-19	36.79	37.04	36.30	36.52	14656
2022-10-20	36.54	37.00	35.92	36.29	20688
2022-10-21	36.68	37.87	36.29	37.64	14879
2022-10-24	37.64	37.96	37.19	37.95	24578
2022-10-25	37.93	38.48	37.93	38.12	17900
2022-10-26	38.40	39.00	38.28	38.38	18535
2022-10-27	38.10	38.27	37.40	37.85	13590
2022-10-28	37.75	38.05	37.30	38.05	11453
2022-10-31	38.05	38.63	38.05	38.30	7745
2022-11-01	38.90	39.00	38.49	38.96	7480
2022-11-02	38.25	38.45	37.28	37.37	24087
2022-11-03	36.55	37.22	36.34	36.34	19677
2022-11-04	37.20	37.47	36.96	37.37	11689
2022-11-07	37.58	37.99	37.45	37.75	13696
2022-11-08	36.89	37.43	36.68	37.08	12699
2022-11-09	37.41	37.60	36.80	36.81	6225
2022-11-10	39.00	39.85	38.75	39.60	22821
2022-11-11	39.89	41.06	39.86	40.87	17390
2022-11-14	40.12	40.12	39.28	39.30	25049
2022-11-15	39.91	39.91	38.85	39.00	11673
2022-11-16	39.39	39.42	38.11	38.43	19769
2022-11-17	38.00	38.00	36.86	37.22	21036
2022-11-18	37.63	37.81	36.80	37.21	16967
2022-11-21	37.40	37.47	36.87	37.18	9884
2022-11-22	37.51	37.51	37.10	37.34	6525
2022-11-23	36.98	38.03	36.94	38.03	22126
2022-11-25	38.30	38.30	37.49	38.29	2402
2022-11-28	38.12	38.19	37.42	37.68	8125
2022-11-29	36.10	36.98	35.78	35.94	14649
2022-11-30	36.13	36.68	35.00	35.91	21671
2022-12-01	36.85	37.10	36.54	36.54	15660
2022-12-02	36.54	36.85	36.17	36.51	4708
2022-12-05	36.08	36.53	35.25	35.27	12709
2022-12-06	35.36	35.36	34.34	34.51	12635
2022-12-07	34.14	34.14	33.53	33.79	13389
2022-12-08	33.53	33.92	33.40	33.40	9216
2022-12-09	33.70	34.00	33.65	33.97	12714
2022-12-12	34.27	34.60	34.02	34.09	13430
2022-12-13	34.79	34.83	33.43	34.00	14213
2022-12-14	33.73	33.92	33.14	33.19	8112
2022-12-15	33.42	33.67	33.10	33.66	52176
2022-12-16	33.43	33.43	32.60	32.64	16760
2022-12-19	33.07	33.24	32.86	32.91	7351
2022-12-20	32.79	33.74	32.79	33.31	9464
2022-12-21	33.67	33.90	33.34	33.79	10683
2022-12-22	33.81	33.81	32.62	32.62	8441
2022-12-23	32.85	33.00	32.62	32.63	8567
2022-12-27	32.88	32.88	32.32	32.70	15769
2022-12-28	32.73	32.73	31.89	32.13	12503
2022-12-29	32.13	33.30	32.13	32.97	7967
2022-12-30	32.77	33.43	32.77	33.00	12204
2023-01-03	31.63	31.97	30.75	30.93	18497
2023-01-04	31.71	32.01	31.27	31.46	13491
2023-01-05	31.46	31.46	30.24	31.01	25189
2023-01-06	31.02	31.50	31.02	31.30	28921
2023-01-09	32.05	32.50	31.85	32.39	32050
2023-01-10	32.53	32.53	31.77	32.21	7430
2023-01-11	32.35	32.50	32.00	32.26	20033
2023-01-12	32.79	32.98	32.50	32.76	18590
2023-01-13	32.86	32.96	32.53	32.86	7969
2023-01-17	32.99	33.95	32.99	33.76	20590
2023-01-18	34.10	34.39	33.69	34.01	24784
2023-01-19	34.05	34.05	33.23	33.35	11111
2023-01-20	33.64	34.09	33.52	33.97	12486
2023-01-23	34.03	34.40	33.78	34.40	19321
2023-01-24	33.21	33.26	32.78	32.90	37250
2023-01-25	32.04	32.30	31.86	32.26	11840
2023-01-26	31.50	31.63	31.00	31.36	33056
2023-01-27	31.21	31.45	30.82	30.85	16573
2023-01-30	30.24	30.75	30.24	30.32	26580
2023-01-31	30.50	31.07	30.49	31.05	17696
2023-02-01	31.13	32.60	31.13	32.38	46720
2023-02-02	32.49	33.47	32.49	33.28	53358
2023-02-03	32.95	33.33	32.49	32.81	27807
2023-02-06	32.39	32.40	31.64	31.97	23375
2023-02-07	31.74	32.00	31.49	31.80	26953
2023-02-08	31.88	31.90	31.40	31.69	19943
2023-02-09	31.30	31.60	30.86	30.95	18044
2023-02-10	30.76	30.76	30.48	30.67	17833
2023-02-13	30.49	30.84	30.48	30.65	19741
2023-02-14	30.34	30.94	30.16	30.50	39120
2023-02-15	30.16	30.75	30.16	30.67	22935
2023-02-16	30.10	30.49	29.94	30.12	17060
2023-02-17	30.31	30.49	30.15	30.26	10309
2023-02-21	28.90	28.92	28.03	28.22	24860
2023-02-22	28.20	28.58	28.06	28.16	10509
2023-02-23	28.17	28.30	27.81	28.08	10999
2023-02-24	27.93	27.98	27.51	27.97	12269
2023-02-27	27.80	27.93	27.53	27.56	17527
2023-02-28	27.50	28.00	27.50	27.62	13597
2023-03-01	27.54	27.80	27.50	27.70	19978
2023-03-02	27.20	27.36	26.91	27.12	21318
2023-03-03	27.25	27.58	26.95	27.29	31662
2023-03-06	28.04	28.49	27.82	27.94	17886
2023-03-07	27.83	27.99	27.60	27.73	8737
2023-03-08	28.74	28.75	28.32	28.63	30833
2023-03-09	28.36	28.72	27.85	27.90	17612
2023-03-10	27.68	28.08	27.50	27.51	12894
2023-03-13	29.50	29.84	29.07	29.07	54180
2023-03-14	29.29	29.44	28.71	29.06	16725
2023-03-15	28.85	28.93	28.36	28.75	16953
2023-03-16	28.19	28.65	28.00	28.22	25436
2023-03-17	28.28	28.34	27.77	28.17	9002
2023-03-20	27.45	28.24	27.45	27.90	11077
2023-03-21	27.90	28.46	27.90	28.11	9707
2023-03-22	28.56	29.08	28.33	28.64	18544
2023-03-23	28.54	29.90	28.49	28.91	19393
2023-03-24	29.10	29.30	28.66	29.30	10656
2023-03-27	29.30	29.83	29.06	29.39	6029
2023-03-28	29.44	29.85	29.42	29.48	5094
2023-03-29	28.97	29.30	28.62	29.05	16977
2023-03-30	28.81	29.45	28.61	29.00	23584
2023-03-31	29.57	29.90	29.39	29.40	50804
2023-04-03	30.94	30.94	30.00	30.70	93235
2023-04-04	31.04	31.79	30.83	31.78	90008
2023-04-05	32.05	32.39	31.25	29.05	141356
2023-04-06	29.01	29.03	28.27	28.42	45595
2023-04-10	28.18	28.21	27.55	27.85	51098
2023-04-11	27.62	27.83	27.20	27.61	82464
2023-04-12	27.48	27.67	27.35	27.51	26008
2023-04-13	27.15	27.31	26.85	27.25	36632
2023-04-14	27.37	27.50	27.00	27.13	16003
2023-04-17	27.69	27.81	27.57	27.81	18130
2023-04-18	27.30	27.30	27.09	27.18	11882
2023-04-19	27.13	27.17	26.72	26.86	40323
2023-04-20	27.15	27.29	26.66	26.94	32203
2023-04-21	27.07	27.07	26.71	26.82	10712
2023-04-24	26.72	26.89	26.53	26.57	23725
2023-04-25	26.64	26.89	26.35	26.49	8702
2023-04-26	26.48	26.48	25.84	26.14	28779
2023-04-27	26.06	26.22	26.06	26.12	14920
2023-04-28	26.07	26.45	26.07	26.32	8547
2023-05-01	26.85	27.04	26.53	26.88	22328
2023-05-02	27.43	27.44	26.57	27.04	45082
2023-05-03	27.22	27.62	27.08	27.39	26828
2023-05-04	27.00	27.25	26.38	26.55	26935
2023-05-05	26.56	27.20	26.55	27.19	10988
2023-05-08	28.61	28.73	28.34	28.56	27276
2023-05-09	28.43	28.46	28.16	28.26	10277
2023-05-10	28.90	29.09	28.46	28.78	24987
2023-05-11	29.40	29.40	28.86	29.20	19575
2023-05-12	29.42	29.42	29.04	29.12	1931
2023-05-15	29.35	29.75	29.16	29.60	22389
2023-05-16	29.67	29.79	29.51	29.63	13363
2023-05-17	30.15	30.63	30.05	30.52	17447
2023-05-18	30.51	30.61	30.30	30.55	6781
2023-05-19	30.33	30.65	30.24	30.46	11967
2023-05-22	28.90	29.35	28.36	28.36	35806
2023-05-23	27.98	28.01	26.86	26.86	33125
2023-05-24	26.59	26.86	26.28	26.83	12024
2023-05-25	26.83	26.83	26.34	26.34	2436
2023-05-26	26.34	26.72	26.30	26.32	7236
2023-05-30	26.26	26.31	25.71	26.01	14391
2023-05-31	25.75	25.82	25.32	25.52	9990
2023-06-01	25.53	25.53	25.00	25.21	13094
2023-06-02	25.42	25.54	25.20	25.40	12556
2023-06-05	25.17	25.32	25.05	25.40	5672
2023-06-06	25.08	25.18	24.80	24.82	18230
2023-06-07	24.79	24.79	24.00	24.00	25635
2023-06-08	24.88	25.22	24.85	25.07	20710
2023-06-09	25.01	25.67	25.01	25.49	20088
2023-06-12	25.35	25.61	25.25	25.36	6927
2023-06-13	25.88	26.33	25.30	25.91	39468
2023-06-14	25.61	25.92	25.44	25.71	15902
2023-06-15	25.81	26.76	25.81	26.26	10121
2023-06-16	26.19	26.55	26.12	26.12	11964
2023-06-20	26.10	26.10	25.66	25.66	9312
2023-06-21	25.37	25.37	24.70	25.04	6424
2023-06-22	24.84	25.19	24.84	25.05	5698
2023-06-23	26.21	26.21	24.63	24.63	10414
2023-06-26	24.46	24.77	24.39	24.40	16103
2023-06-27	24.06	24.06	23.62	23.78	20042
2023-06-28	23.69	23.84	23.49	23.55	15304
2023-06-29	23.48	23.72	23.03	23.08	16223
2023-06-30	23.35	24.16	23.12	23.23	10327
2023-07-03	23.45	23.62	23.26	23.39	8024
2023-07-05	23.31	23.74	23.13	23.55	14157
2023-07-06	23.40	23.70	23.39	23.40	12897
2023-07-07	23.48	23.88	23.45	23.50	9125
2023-07-10	23.04	23.25	22.85	23.01	13162
2023-07-11	22.98	23.49	22.98	23.46	10064
2023-07-12	23.22	24.44	23.22	24.15	32561
2023-07-13	23.75	23.99	23.51	23.56	15910
2023-07-14	23.70	23.88	23.56	23.57	9516
2023-07-17	23.62	24.09	23.62	23.91	8486
2023-07-18	24.15	25.48	24.15	25.23	20696
2023-07-19	25.70	26.37	25.68	26.37	24598
2023-07-20	25.93	26.34	25.63	25.89	11343
2023-07-21	26.26	26.26	25.45	25.66	4937
2023-07-24	25.65	26.19	25.39	25.79	17967
2023-07-25	25.02	25.21	24.62	24.76	20250
2023-07-26	25.24	25.93	25.24	25.57	14016
2023-07-27	25.84	25.84	25.31	25.34	10133
2023-07-28	25.35	25.84	25.35	25.75	10118
2023-07-31	26.38	26.61	26.10	26.23	18115
2023-08-01	26.28	26.44	25.90	25.95	4480
2023-08-02	25.62	25.64	25.15	25.15	9833
2023-08-03	25.12	25.63	25.12	25.63	2164
2023-08-04	25.64	25.76	25.61	25.61	4602
2023-08-07	25.94	25.94	25.74	25.85	3402
2023-08-08	25.20	25.52	25.10	25.34	6022
2023-08-09	25.51	25.98	25.32	25.47	7251
2023-08-10	25.49	25.99	25.17	25.38	10429
2023-08-11	25.35	25.72	25.25	25.43	2144
2023-08-14	25.12	25.25	24.95	25.11	6204
2023-08-15	24.82	25.00	24.70	24.70	4220
2023-08-16	24.07	24.61	23.61	23.79	14386
2023-08-17	23.50	24.69	23.50	24.49	3738
2023-08-18	24.13	24.47	24.13	24.47	2409
2023-08-21	24.18	24.39	24.07	24.39	5397
2023-08-22	24.60	24.96	24.48	24.96	4536
2023-08-23	24.55	24.70	24.43	24.65	2374
2023-08-24	24.93	24.93	24.05	24.15	4992
2023-08-25	24.04	24.78	23.63	24.67	20541
2023-08-28	23.95	24.20	23.76	23.86	15176
2023-08-29	23.72	24.04	23.60	23.60	5711
2023-08-30	23.52	23.80	23.52	23.52	9760
2023-08-31	23.62	23.96	23.17	23.17	13361
2023-09-01	23.28	24.02	23.28	24.02	8046
2023-09-05	24.27	24.68	24.27	24.52	8253
2023-09-06	23.87	23.91	23.27	23.30	6740
2023-09-07	23.00	23.17	22.93	23.06	7107
2023-09-08	23.04	23.44	23.00	23.13	10314
2023-09-11	23.46	23.76	23.40	23.76	4579
2023-09-12	23.57	23.90	23.57	23.76	1763
2023-09-14	23.53	24.31	23.53	23.92	19727
2023-09-15	23.76	23.95	23.01	23.46	27707
2023-09-18	23.69	24.17	23.51	23.80	14876
2023-09-19	24.44	24.75	24.10	24.75	7792
2023-09-20	24.59	24.59	24.41	24.41	2878
2023-09-21	24.00	24.00	24.00	24.00	1363
2023-09-22	23.89	24.44	23.82	24.44	4927
2023-09-25	24.14	24.14	23.53	23.71	12196
2023-09-26	23.17	23.26	22.60	22.61	13467
2023-09-27	22.58	22.58	22.05	22.17	17017
2023-09-28	22.97	22.99	22.51	22.61	25499
2023-09-29	22.75	23.39	22.67	22.70	18005
2023-10-02	22.59	22.59	22.22	22.22	14872
2023-10-03	22.41	22.68	22.31	22.53	16031
2023-10-04	22.45	22.88	22.31	22.75	19134
2023-10-05	22.64	22.70	22.06	22.15	22917
2023-10-06	22.04	22.95	22.04	22.90	19891
2023-10-09	21.71	21.78	21.25	21.49	17811
2023-10-10	22.31	22.42	22.09	22.15	2815
2023-10-11	21.90	22.18	21.55	21.66	6704
2023-10-12	21.85	21.86	21.19	21.19	6801
2023-10-13	21.84	21.84	21.00	21.09	2606
2023-10-16	21.05	21.05	20.60	20.67	19796
2023-10-17	20.64	20.80	20.25	20.61	11229
2023-10-18	20.41	20.95	20.41	20.82	5823
2023-10-19	21.13	21.13	20.55	20.55	2982
2023-10-20	20.55	20.60	20.45	20.45	2421
2023-10-23	19.70	19.70	19.15	19.35	7173
2023-10-24	19.35	19.55	19.10	19.55	14585
2023-10-25	18.92	18.98	18.44	18.48	15364
2023-10-26	18.11	18.12	17.90	18.03	10636
2023-10-27	18.10	18.10	17.81	17.86	2808
2023-10-30	17.86	18.08	17.64	17.97	7355
2023-10-31	17.84	18.41	17.84	18.34	7896
2023-11-01	18.31	19.15	18.31	19.15	9850
2023-11-02	19.28	20.00	19.28	19.39	18210
2023-11-03	19.82	19.99	19.76	19.80	10942
2023-11-06	20.36	20.46	20.06	20.24	9992
2023-11-07	20.68	20.72	20.52	20.65	3671
2023-11-08	20.93	20.93	20.25	20.50	3874
2023-11-09	20.72	20.72	20.28	20.57	3851
2023-11-10	20.45	20.62	20.27	20.62	3580
2023-11-13	19.82	20.00	19.66	19.93	6542
2023-11-14	20.70	20.98	20.32	20.89	11746
2023-11-15	20.80	21.11	20.80	20.99	7385
2023-11-16	21.72	22.17	21.37	22.02	8660
2023-11-17	21.89	22.42	21.89	21.99	2152
2023-11-20	21.70	21.82	21.38	21.50	3556
2023-11-21	21.66	21.90	21.66	21.85	2758
2023-11-22	22.58	22.63	22.51	22.51	3609
2023-11-24	22.79	22.98	22.52	22.98	1526
2023-11-27	22.54	22.63	22.38	22.41	2804
2023-11-28	22.25	22.48	22.18	22.27	2270
2023-11-29	22.31	22.31	21.98	22.20	3880
2023-11-30	22.20	22.20	21.69	21.77	4145
2023-12-01	21.65	22.20	21.65	22.20	8687
2023-12-04	22.20	22.84	22.20	22.24	8648
2023-12-05	22.21	22.79	22.17	22.63	14228
2023-12-06	22.81	23.23	22.81	23.09	13447
2023-12-07	22.91	23.71	22.91	23.24	4215
2023-12-08	23.47	23.74	23.26	23.69	7914
2023-12-11	23.07	23.41	22.82	23.00	5407
2023-12-12	22.65	23.00	22.23	22.60	3122
2023-12-13	22.26	22.84	22.26	22.37	2952
2023-12-14	22.94	23.19	22.83	22.97	6059
2023-12-15	22.60	23.49	22.60	22.61	16403
2023-12-18	23.94	24.48	23.94	24.16	16196
2023-12-19	24.47	24.76	24.26	24.50	10703
2023-12-20	24.50	24.82	24.34	24.75	6032
2023-12-21	24.45	25.05	24.45	24.89	7585
2023-12-22	25.17	25.50	24.65	25.36	6714
2023-12-26	24.74	24.76	24.38	24.51	11538
2023-12-27	24.23	24.70	24.23	24.48	13727
2023-12-28	24.26	24.65	23.91	24.25	15919
2023-12-29	24.29	24.51	23.70	24.34	14020
2024-01-02	25.33	25.80	25.16	25.36	14052
2024-01-03	25.34	25.65	24.75	25.19	13035
2024-01-04	25.69	26.46	25.69	26.09	20102
2024-01-05	26.09	26.30	25.53	26.13	19137
2024-01-08	25.50	25.50	24.98	25.13	15272
2024-01-09	24.49	24.85	24.42	24.66	8189
2024-01-10	24.66	24.94	24.21	24.70	8443
2024-01-11	24.74	25.07	24.74	24.91	3566
2024-01-12	24.74	24.78	24.47	24.78	2927
2024-01-16	24.81	24.81	23.95	24.00	3514
2024-01-17	23.57	24.19	23.42	23.57	4465
2024-01-18	24.32	24.75	24.00	24.07	4675
2024-01-19	24.56	24.84	24.42	24.42	2531
2024-01-22	23.40	23.45	23.30	23.45	5888
2024-01-23	23.58	23.61	23.55	23.55	1779
2024-01-24	24.66	24.66	24.28	24.54	4157
2024-01-25	25.00	25.22	24.62	24.62	7814
2024-01-26	25.19	25.19	24.85	24.85	1579
2024-01-29	24.85	25.44	24.85	25.44	2796
2024-01-30	25.06	25.06	24.54	24.71	3667
2024-01-31	24.87	25.18	24.31	24.35	5352
2024-02-01	24.29	24.35	23.74	24.10	17839
2024-02-02	24.82	24.82	24.30	24.30	2704
2024-02-05	24.12	24.37	23.95	24.37	2429
2024-02-06	24.66	24.66	24.52	24.63	3128
2024-02-07	24.53	24.68	24.50	24.51	2138
2024-02-08	24.16	24.16	23.58	23.68	4574
2024-02-09	23.54	23.69	23.31	23.69	4953
2024-02-12	23.67	23.73	23.36	23.36	5094
2024-02-13	24.55	24.98	24.55	24.70	8997
2024-02-14	24.43	24.58	24.05	24.58	2229
2024-02-15	24.87	24.87	24.50	24.74	4864
2024-02-16	25.21	25.44	24.82	25.44	3006
2024-02-20	25.36	25.70	25.12	25.59	4313
2024-02-21	25.07	25.28	25.07	25.17	1875
2024-02-22	25.29	25.41	24.62	25.08	4042
2024-02-23	24.59	25.62	24.59	25.30	4719
2024-02-26	25.24	25.24	24.91	25.05	3718
2024-02-27	25.10	25.20	25.00	25.20	5618
2024-02-28	25.25	25.35	25.11	25.11	4434
2024-02-29	25.18	25.64	25.14	25.26	3451
2024-03-01	25.19	25.55	25.04	25.44	3712
2024-03-04	25.61	26.04	25.50	26.04	7118
2024-03-05	25.39	26.16	25.39	26.08	5001
2024-03-06	26.06	26.40	26.06	26.24	2994
2024-03-07	25.92	25.92	25.54	25.71	1818
2024-03-08	25.64	25.91	25.60	25.90	2892
2024-03-11	25.01	25.23	24.80	25.21	4349
2024-03-12	24.89	25.00	24.50	24.84	4786
2024-03-13	24.43	24.87	24.30	24.87	4237
2024-03-14	24.50	24.50	24.12	24.22	3410
2024-03-15	23.04	24.05	23.04	23.40	14178
2024-03-18	24.74	25.00	24.45	24.54	9778
2024-03-19	24.26	24.99	24.26	24.85	3308
2024-03-20	25.20	25.20	24.75	24.75	4600
2024-03-21	25.69	25.69	25.22	25.52	1940
2024-03-22	25.72	25.72	25.01	25.24	4389
2024-03-25	25.35	25.52	25.13	25.33	3144
2024-03-26	25.53	25.90	25.48	25.79	17556
2024-03-27	25.97	26.63	25.79	26.40	25125
2024-03-28	26.60	26.88	25.96	26.66	48964
2024-04-01	26.97	28.99	26.55	27.50	211983
2024-04-02	26.78	27.40	26.34	26.84	139349
2024-04-03	26.84	27.50	26.39	27.15	183208
2024-04-04	26.84	27.49	26.56	23.33	272641
2024-04-05	23.12	23.77	22.75	22.79	124986
2024-04-08	22.09	22.15	21.55	21.87	53008
2024-04-09	21.50	21.50	20.39	20.74	118648
2024-04-10	20.30	20.48	19.82	20.04	31612
2024-04-11	20.41	20.41	19.69	20.03	22231
2024-04-12	19.70	20.10	19.70	19.77	15676
2024-04-15	20.56	20.56	19.63	19.66	28161
2024-04-16	20.53	21.53	20.53	21.35	67106
2024-04-17	21.21	21.41	20.75	20.79	14736
2024-04-18	21.16	21.16	20.72	20.89	8262
2024-04-19	20.90	21.16	20.79	21.12	17387
2024-04-22	21.17	21.53	21.17	21.45	14670
2024-04-23	21.55	21.74	21.28	21.68	12948
2024-04-24	21.80	21.84	21.45	21.57	6023
2024-04-25	21.72	21.77	21.46	21.68	5860
2024-04-26	21.75	22.26	21.71	22.25	16747
2024-04-29	22.49	22.65	22.20	22.35	8628
2024-04-30	22.35	22.59	22.35	22.40	4312
2024-05-01	22.82	22.89	22.17	22.42	26933
2024-05-02	23.00	23.29	22.42	22.79	20953
2024-05-03	22.65	23.26	22.65	23.26	22865
2024-05-06	22.21	22.60	22.21	22.50	25884
2024-05-07	22.71	22.90	22.71	22.80	11399
2024-05-08	22.84	23.02	22.84	22.94	5340
2024-05-09	23.43	23.75	23.31	23.75	17934
2024-05-10	23.65	23.93	23.43	23.83	19405
2024-05-13	23.83	24.00	23.71	24.00	16447
2024-05-14	23.98	24.25	23.83	24.22	14691
2024-05-15	24.45	24.96	24.45	24.79	17746
2024-05-16	24.79	24.79	24.34	24.44	8643
2024-05-17	24.26	24.47	24.26	24.44	5298
2024-05-20	23.99	24.25	23.86	23.89	27509
2024-05-21	23.95	24.13	23.91	23.96	8501
2024-05-22	23.85	23.96	23.74	23.84	3793
2024-05-23	24.08	24.20	23.62	23.82	28295
2024-05-24	23.53	24.39	23.53	24.39	38404
2024-05-28	25.07	25.45	25.00	25.24	39777
2024-05-29	25.28	25.40	25.05	25.39	26583
2024-05-30	25.31	25.57	25.27	25.43	12485
2024-05-31	25.45	25.55	25.21	25.42	25267
2024-06-03	25.86	25.98	25.53	25.75	31307
2024-06-04	26.00	26.16	25.68	25.82	15249
2024-06-05	25.91	25.91	25.26	25.51	13274
2024-06-06	25.58	25.74	25.39	25.59	13632
2024-06-07	25.64	25.66	25.02	25.35	22954
2024-06-10	24.63	24.86	24.11	24.72	26166
2024-06-11	24.72	24.92	24.61	24.91	12748
2024-06-12	25.05	25.31	24.95	24.95	9603
2024-06-13	24.75	25.25	24.60	24.96	14494
2024-06-14	24.24	24.68	24.24	24.63	3902
2024-06-17	24.91	25.44	24.91	25.44	16600
2024-06-18	25.31	25.60	25.13	25.15	7518
2024-06-20	24.65	24.65	24.01	24.15	17388
2024-06-21	24.16	24.42	23.80	23.97	9672
2024-06-24	23.93	24.28	23.73	23.79	6447
2024-06-25	24.21	25.00	24.21	24.81	14418
2024-06-26	24.78	25.29	24.78	25.10	7520
2024-06-27	24.83	25.00	24.16	24.51	13410
2024-06-28	24.14	24.90	24.14	24.55	9548
2024-07-01	24.42	24.43	24.14	24.18	6382
2024-07-02	24.00	24.10	23.95	23.95	8139
2024-07-03	24.04	24.04	24.04	24.04	1071
2024-07-05	25.30	25.58	24.79	25.49	29284
2024-07-08	25.60	25.60	25.31	25.49	19898
2024-07-09	25.29	25.55	25.10	25.24	8273
2024-07-10	25.54	25.67	25.39	25.66	3307
2024-07-11	25.80	26.20	25.79	26.09	17035
2024-07-12	26.20	26.26	25.78	26.14	14796
2024-07-15	25.79	25.79	24.97	25.15	6973
2024-07-16	25.68	26.10	25.55	25.82	9488
2024-07-17	25.68	25.91	25.30	25.88	14362
2024-07-18	26.20	26.21	25.65	25.65	8435
2024-07-19	26.01	26.01	25.70	25.71	1241
2024-07-22	26.05	26.05	25.48	25.92	9048
2024-07-23	26.43	26.75	26.17	26.37	17589
2024-07-24	26.70	26.76	26.46	26.64	9611
2024-07-25	26.64	26.69	25.68	26.23	5586
2024-07-26	25.70	26.49	25.59	25.79	10917
2024-07-29	25.26	25.26	24.40	24.48	33758
2024-07-30	24.43	24.43	23.58	24.02	7946
2024-07-31	25.22	25.68	25.22	25.61	19355
2024-08-01	24.77	24.94	24.15	24.38	10947
2024-08-02	23.99	24.10	23.63	23.92	9570
2024-08-05	23.50	23.78	23.31	23.78	8826
2024-08-06	23.59	23.75	23.43	23.50	4777
2024-08-07	24.13	24.45	23.80	24.04	14236
2024-08-08	24.02	24.55	24.02	24.28	5387
2024-08-09	24.54	24.90	24.06	24.62	30165
2024-08-12	24.01	24.01	23.55	23.67	5821
2024-08-13	23.62	24.59	23.62	24.49	4616
2024-08-14	24.25	24.70	24.10	24.54	4377
2024-08-15	24.74	24.99	24.40	24.77	5712
2024-08-16	24.71	24.94	24.38	24.77	4494
2024-08-19	25.21	25.58	25.06	25.52	12391
2024-08-20	25.04	25.41	24.99	25.11	9882
2024-08-21	25.33	25.33	24.90	24.92	10609
2024-08-22	24.90	24.90	24.50	24.55	5665
2024-08-23	24.79	25.08	24.79	24.93	2677
2024-08-26	25.12	25.12	24.68	24.93	9002
2024-08-27	24.84	24.84	24.40	24.46	10705
2024-08-28	24.54	24.98	24.54	24.61	4594
2024-08-29	24.85	25.35	24.85	25.20	11211
2024-08-30	25.21	25.60	24.91	25.37	12424
2024-09-03	24.87	25.11	24.57	24.57	13727
2024-09-04	24.27	25.00	24.27	24.75	11144
2024-09-05	25.16	25.16	24.65	24.80	12783
2024-09-06	24.90	24.99	24.48	24.48	10956
2024-09-09	24.50	24.94	24.42	24.54	9319
2024-09-10	24.65	24.97	24.52	24.72	9240
2024-09-11	24.68	24.90	24.68	24.90	4976
2024-09-12	25.41	25.88	25.41	25.63	4770
2024-09-13	25.80	26.01	25.80	26.01	4989
2024-09-16	26.15	26.15	25.40	25.60	5969
2024-09-17	24.78	25.50	24.49	24.72	19489
2024-09-18	24.93	25.08	24.27	24.84	8587
2024-09-19	25.35	25.67	24.69	25.28	6356
2024-09-20	24.96	24.99	24.80	24.91	11843
2024-09-23	25.58	25.89	25.28	25.66	3248
2024-09-24	26.48	26.83	26.42	26.72	10388
2024-09-25	26.77	27.00	26.70	26.81	9205
2024-09-26	27.15	27.85	26.85	27.85	24240
2024-09-27	27.85	27.85	27.00	27.19	6961
2024-09-30	27.71	28.20	27.59	27.92	14840
2024-10-01	28.00	28.00	27.30	27.48	14016
2024-10-02	27.50	27.50	27.38	27.40	4741
2024-10-03	27.39	27.39	27.01	27.06	4974
2024-10-04	27.59	27.59	26.70	26.86	9333
2024-10-07	26.86	26.86	26.02	26.39	6250
2024-10-08	26.40	26.58	26.38	26.51	2679
2024-10-09	26.26	26.76	26.26	26.64	5346
2024-10-10	26.08	26.20	26.06	26.12	5022
2024-10-11	26.25	26.47	26.12	26.13	3644
2024-10-14	26.50	26.61	26.03	26.03	3870
2024-10-15	26.60	26.82	26.43	26.58	9115
2024-10-16	26.87	26.87	26.51	26.60	7326
2024-10-17	27.23	27.35	26.80	26.98	15344
2024-10-18	27.01	27.30	26.85	27.25	6798
2024-10-21	27.50	27.50	27.03	27.50	12109
2024-10-22	27.68	27.80	27.21	27.54	11058
2024-10-23	27.48	27.48	26.52	26.75	8241
2024-10-24	26.70	27.25	26.70	27.09	3378
2024-10-25	27.26	27.26	27.03	27.03	2935
2024-10-28	27.66	27.99	26.95	27.80	17691
2024-10-29	28.00	28.13	27.88	28.10	7550
2024-10-30	27.81	28.34	27.81	28.21	8124
2024-10-31	28.37	28.60	27.93	28.58	6890
2024-11-01	28.72	28.72	28.10	28.53	7030
2024-11-04	28.30	28.44	27.84	28.11	9645
2024-11-05	28.08	28.60	28.07	28.23	3399
2024-11-06	28.23	28.78	28.23	28.78	12247
2024-11-07	28.82	29.04	28.60	28.60	11047
2024-11-08	28.86	29.00	28.41	28.58	6089
2024-11-11	29.30	29.30	28.59	28.74	5666
2024-11-12	28.76	28.85	28.38	28.48	8725
2024-11-13	28.68	28.89	28.68	28.89	3433
2024-11-14	28.62	29.49	28.62	29.18	8933
2024-11-15	29.26	29.43	28.89	28.99	6193
2024-11-18	29.16	29.82	29.03	29.70	25685
2024-11-19	29.71	30.67	29.71	30.31	21283
2024-11-20	28.90	29.24	28.80	29.00	21820
2024-11-21	28.66	28.66	27.72	28.26	18134
2024-11-22	28.40	29.00	27.92	28.47	4316
2024-11-25	29.66	30.01	29.40	29.86	17292
2024-11-26	29.71	29.96	29.37	29.50	10265
2024-11-27	29.79	29.79	29.21	29.38	7370
2024-11-29	29.58	29.86	29.45	29.85	3801
2024-12-02	30.48	30.62	30.08	30.29	8489
2024-12-03	30.50	31.00	30.35	30.80	18354
2024-12-04	30.94	30.94	30.37	30.68	12233
2024-12-05	30.27	30.89	30.24	30.73	6398
2024-12-06	31.00	31.00	30.62	30.92	9262
2024-12-09	30.76	31.20	30.61	31.00	10582
2024-12-10	31.16	31.16	30.66	30.75	10079
2024-12-11	30.67	30.81	30.40	30.79	20887
2024-12-12	30.46	31.26	30.09	30.48	12711
2024-12-13	30.00	30.17	29.57	29.63	7737
2024-12-16	29.35	30.25	29.35	30.04	5655
2024-12-17	30.00	30.01	29.80	29.80	4528
2024-12-18	30.01	30.12	29.00	29.41	9432
2024-12-19	29.33	29.42	28.89	29.34	9948
2024-12-20	29.33	30.20	28.74	29.66	16861
2024-12-23	29.60	29.77	29.40	29.75	4230
2024-12-24	29.44	30.16	29.44	30.12	3333
2024-12-26	30.18	32.18	30.18	32.15	21387
2024-12-27	31.90	31.90	31.21	31.56	5217
2024-12-30	31.07	32.32	31.01	31.92	15304
2024-12-31	32.70	34.33	32.70	34.00	28030
2025-01-02	32.41	32.65	31.81	32.24	17792
2025-01-03	31.27	31.95	31.15	31.77	41222
2025-01-06	31.95	32.02	31.41	31.69	12266
2025-01-07	31.50	31.69	31.12	31.38	13897
2025-01-08	31.00	31.62	30.81	31.39	8386
2025-01-10	31.34	32.07	31.34	31.54	7532
2025-01-13	31.59	32.37	31.30	32.36	18126
2025-01-14	32.36	32.36	31.64	31.95	11142
2025-01-15	32.29	32.74	32.26	32.65	13821
2025-01-16	32.77	33.00	32.40	33.00	10235
2025-01-17	33.30	33.59	33.03	33.37	23797
2025-01-21	33.15	33.61	32.66	33.21	23756
2025-01-22	33.12	33.20	32.75	33.10	7842
2025-01-23	31.91	32.29	31.64	32.01	16325
2025-01-24	32.05	32.08	31.86	31.90	5231
2025-01-27	31.11	31.11	30.14	30.48	17666
2025-01-28	30.19	30.37	29.75	30.14	9244
2025-01-29	29.95	30.88	29.95	30.66	6505
2025-01-30	30.58	30.87	30.57	30.85	6633
2025-01-31	31.00	31.00	30.57	30.73	7205
2025-02-03	30.11	30.97	30.11	30.71	7223
2025-02-04	31.23	31.39	30.66	31.27	7543
2025-02-05	31.85	32.03	31.45	31.83	11503
2025-02-06	31.56	31.84	31.43	31.62	7291
2025-02-07	31.77	31.77	31.37	31.37	3199
2025-02-10	31.62	32.31	31.62	32.17	4174
2025-02-11	31.68	31.93	31.45	31.93	3180
2025-02-12	31.50	31.50	31.12	31.48	8753
2025-02-13	31.49	32.50	31.49	32.43	7978
2025-02-14	32.88	32.88	32.20	32.70	4959
2025-02-18	32.82	33.02	32.38	32.88	11441
2025-02-19	33.10	34.16	33.10	33.96	18524
2025-02-20	33.52	33.52	32.97	33.25	11190
2025-02-21	33.51	33.51	32.54	32.61	5641
2025-02-24	32.48	32.48	31.83	32.02	5662
2025-02-25	31.69	31.69	31.20	31.67	5140
2025-02-26	31.48	32.42	31.48	32.20	6036
2025-02-27	32.29	32.61	31.76	32.01	7668
2025-02-28	32.10	32.10	31.48	31.78	3641
2025-03-03	31.95	32.45	31.49	31.49	10430
2025-03-04	31.49	31.49	31.10	31.49	12206
2025-03-05	31.84	32.40	31.53	32.21	7544
2025-03-06	31.96	32.16	31.04	31.44	6805
2025-03-07	31.55	31.91	31.16	31.62	9565
2025-03-10	31.75	32.27	31.65	31.77	9761
2025-03-11	31.90	31.96	31.06	31.96	10988
2025-03-12	32.98	33.74	32.98	33.63	18082
2025-03-13	33.95	33.95	33.38	33.80	8062
2025-03-14	33.82	34.38	33.82	34.18	9456
2025-03-17	34.99	35.33	34.41	35.25	23209
2025-03-18	33.89	33.89	32.95	33.06	14262
2025-03-19	32.95	32.99	32.35	32.88	12047
2025-03-20	32.08	32.61	32.00	32.55	16140
2025-03-21	32.57	32.57	31.80	32.12	11833
2025-03-24	32.06	32.12	31.74	32.00	8572
2025-03-25	32.13	32.66	32.01	32.14	7004
2025-03-26	31.79	32.04	31.31	31.31	10917
2025-03-27	31.76	32.26	31.76	32.14	11903
2025-03-28	31.78	31.90	31.46	31.65	11699
2025-03-31	31.20	32.27	31.20	31.98	19523
2025-04-01	31.62	32.21	31.55	32.00	9354
2025-04-02	32.00	32.74	32.00	32.51	13486
2025-04-03	32.54	32.90	32.09	32.49	22107
2025-04-04	32.49	32.49	30.18	30.69	37320
2025-04-07	30.80	31.80	30.33	31.31	24121
2025-04-08	32.00	32.37	31.25	31.61	44472
2025-04-09	31.74	34.41	31.16	33.94	99330
2025-04-10	33.29	33.75	31.20	33.33	88537
2025-04-11	33.84	35.49	33.40	30.05	140422
2025-04-14	29.40	29.40	28.23	28.35	69441
2025-04-15	28.25	28.25	27.10	27.64	57570
2025-04-16	27.50	28.08	27.30	27.68	34264
2025-04-17	27.94	28.91	27.94	28.62	23687
2025-04-21	28.56	28.56	27.96	28.30	32582
2025-04-22	29.27	29.77	27.50	29.53	70300
2025-04-23	30.73	30.88	30.37	30.53	41506
2025-04-24	30.75	30.93	30.57	30.68	11922
2025-04-25	30.86	30.96	30.64	30.82	19042
2025-04-28	30.06	30.06	29.67	29.71	17951
2025-04-29	29.83	30.98	29.83	30.68	32122
2025-04-30	30.50	30.66	30.01	30.36	10000
2025-05-01	30.41	31.00	30.41	30.67	9558
2025-05-02	30.90	31.23	30.66	31.07	29753
2025-05-05	30.01	30.01	29.60	29.66	26111
2025-05-06	30.07	30.52	29.97	30.17	17597
2025-05-07	30.87	30.99	30.42	30.77	17868
2025-05-08	31.29	31.30	30.89	31.10	19724
2025-05-09	31.40	31.41	31.22	31.24	9541
2025-05-12	32.08	32.23	31.70	31.80	29515
2025-05-13	32.05	32.88	32.05	32.66	24232
2025-05-14	32.80	33.22	32.41	33.14	27987
2025-05-15	33.33	33.60	32.95	33.22	16842
2025-05-16	33.10	33.48	33.03	33.33	6514
2025-05-19	33.50	34.10	33.50	34.04	17133
2025-05-20	34.12	34.12	33.39	33.60	11990
2025-05-21	33.94	34.03	33.50	33.77	10481
2025-05-22	33.70	33.70	33.02	33.02	7490
2025-05-23	33.00	33.40	32.74	33.15	8941
2025-05-27	34.11	34.32	33.99	34.16	14127
2025-05-28	34.55	34.92	34.42	34.71	14703
2025-05-29	36.26	36.28	34.93	35.32	41791
2025-05-30	35.23	35.40	35.02	35.15	14831
2025-06-02	35.55	35.77	35.20	35.44	20296
2025-06-03	35.93	36.45	35.76	36.08	19580
2025-06-04	36.61	36.95	36.60	36.82	13781
2025-06-05	36.82	37.26	36.70	36.97	14991
2025-06-06	37.26	37.33	36.84	36.92	8434
2025-06-09	36.99	37.50	36.51	36.71	40458
2025-06-10	36.23	36.23	35.65	35.82	17661
2025-06-11	36.38	36.54	35.65	35.97	12204
2025-06-12	34.87	35.28	34.69	35.09	16479
2025-06-13	34.61	34.93	34.52	34.66	14764
2025-06-16	35.85	36.60	35.73	36.02	24727
2025-06-17	36.05	36.29	35.96	36.10	11478
2025-06-18	36.53	37.49	36.53	37.02	25999
2025-06-20	37.76	37.77	37.36	37.53	22579
2025-06-23	37.83	38.35	37.52	38.23	19916
2025-06-24	39.19	39.45	38.86	39.38	40314
2025-06-25	39.36	39.69	39.01	39.02	27950

Explore More About KEN

Coins representing dividend payouts and trends

KEN Dividend History

Discover Kenon Holdings Ltd'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

KEN Stock Split History

Discover Kenon Holdings Ltd'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

KEN Historical Prices

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

Web Analytics