RUN Historical Prices

Summary

Key Stock Metrics

5.93

(March 4, 2025)

52-Week Low

22.26

(August 26, 2024)

52-Week High

100.93

(January 12, 2021)

All-Time High

6.21

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-08-05	13.06	13.31	10.40	10.77	14096975
2015-08-06	11.00	11.20	8.23	8.77	3570430
2015-08-07	9.19	10.20	8.77	10.14	1624299
2015-08-10	10.73	10.73	10.00	10.12	435917
2015-08-11	10.00	10.03	9.50	9.79	349732
2015-08-12	9.68	10.40	9.65	10.35	498848
2015-08-13	10.07	10.34	10.05	10.12	397532
2015-08-14	10.01	10.17	9.73	10.04	410627
2015-08-17	10.04	10.26	9.96	10.13	345981
2015-08-18	10.00	10.34	10.00	10.24	277660
2015-08-19	10.30	11.03	10.17	10.73	573974
2015-08-20	10.55	10.74	10.00	10.52	322202
2015-08-21	10.20	10.56	9.81	9.90	394905
2015-08-24	9.39	9.70	8.50	9.16	1052358
2015-08-25	9.68	10.21	9.65	9.90	834045
2015-08-26	10.03	10.80	9.99	10.78	791030
2015-08-27	10.91	11.14	10.83	11.00	569437
2015-08-28	11.18	11.85	10.95	11.62	450552
2015-08-31	11.86	12.24	11.40	11.88	617224
2015-09-01	11.49	12.00	11.25	11.86	745718
2015-09-02	12.00	12.15	10.50	11.59	510192
2015-09-03	11.48	11.90	11.10	11.64	219773
2015-09-04	11.56	11.63	11.03	11.56	171540
2015-09-08	12.00	12.00	10.91	11.55	708979
2015-09-09	11.75	11.90	11.15	11.39	334751
2015-09-10	11.44	11.87	11.44	11.69	369136
2015-09-11	11.50	11.69	11.25	11.50	427336
2015-09-14	11.41	11.51	10.94	11.25	405633
2015-09-15	11.18	11.50	11.00	11.49	346668
2015-09-16	11.40	11.50	11.00	11.31	323084
2015-09-17	11.24	11.64	11.24	11.40	314387
2015-09-18	11.30	11.90	11.11	11.58	1343311
2015-09-21	11.69	11.90	11.33	11.74	299565
2015-09-22	11.60	11.90	11.25	11.39	431990
2015-09-23	11.75	11.75	10.97	11.01	286986
2015-09-24	10.88	11.00	10.74	10.81	268558
2015-09-25	10.88	11.32	10.79	11.13	351627
2015-09-28	11.04	11.34	10.01	10.06	590291
2015-09-29	10.14	10.43	9.53	9.81	1040805
2015-09-30	9.90	10.74	9.71	10.37	3454469
2015-10-01	10.38	11.08	9.98	10.30	491872
2015-10-02	10.13	10.69	9.94	10.51	288250
2015-10-05	10.71	10.97	10.51	10.66	290295
2015-10-06	10.65	11.23	10.64	11.05	338887
2015-10-07	11.08	11.47	10.57	11.19	448457
2015-10-08	11.29	11.41	11.00	11.39	137893
2015-10-09	11.42	11.60	11.22	11.26	184033
2015-10-12	11.31	11.31	10.75	10.78	144290
2015-10-13	10.67	10.93	10.58	10.69	156660
2015-10-14	10.65	10.96	10.54	10.74	196271
2015-10-15	10.85	11.00	10.36	10.60	266287
2015-10-16	10.68	10.70	10.31	10.34	158423
2015-10-19	10.28	10.34	9.65	9.81	338741
2015-10-20	9.81	9.85	9.48	9.50	220248
2015-10-21	9.50	9.57	8.52	8.94	597257
2015-10-22	9.03	9.19	8.81	8.90	605372
2015-10-23	8.84	9.34	8.83	9.08	398649
2015-10-26	9.03	9.23	8.90	9.21	169614
2015-10-27	9.13	9.40	8.89	9.04	260302
2015-10-28	9.05	9.44	9.05	9.42	208079
2015-10-29	9.22	9.39	8.88	8.91	214253
2015-10-30	8.81	8.83	7.00	7.41	2015630
2015-11-02	7.37	7.58	7.11	7.36	603557
2015-11-03	7.37	7.70	7.19	7.52	852449
2015-11-04	7.68	7.92	7.50	7.71	754345
2015-11-05	7.80	8.11	7.72	8.07	307754
2015-11-06	8.02	8.10	7.57	7.82	293593
2015-11-09	8.29	8.29	7.55	7.73	199048
2015-11-10	7.67	7.93	7.25	7.27	395512
2015-11-11	7.24	7.45	6.87	6.99	536585
2015-11-12	6.99	6.99	6.36	6.58	506418
2015-11-13	6.39	7.93	6.39	7.31	989280
2015-11-16	7.40	7.40	6.84	7.00	624134
2015-11-17	7.04	7.25	6.51	6.72	1087697
2015-11-18	6.80	7.01	6.36	6.55	561593
2015-11-19	6.51	6.78	6.45	6.50	364738
2015-11-20	6.59	6.74	6.51	6.67	366586
2015-11-23	6.62	6.96	6.56	6.60	384623
2015-11-24	6.59	6.82	6.59	6.74	476357
2015-11-25	6.70	6.84	6.60	6.75	476005
2015-11-27	6.81	7.41	6.81	7.22	445734
2015-11-30	7.23	7.29	6.61	6.65	557335
2015-12-01	6.70	7.14	6.53	7.05	351898
2015-12-02	7.05	7.46	6.91	7.39	621138
2015-12-03	7.52	8.35	7.52	7.95	1042524
2015-12-04	7.95	8.04	7.66	7.85	436077
2015-12-07	7.79	8.37	7.74	7.91	439769
2015-12-08	8.11	8.11	7.63	7.77	388905
2015-12-09	7.79	8.04	7.55	7.71	333586
2015-12-10	7.60	7.83	7.56	7.57	364784
2015-12-11	7.46	8.02	7.46	7.86	450862
2015-12-14	7.95	9.38	7.83	9.10	942642
2015-12-15	9.26	11.29	9.16	9.49	2054183
2015-12-16	11.17	12.17	10.89	11.63	3501183
2015-12-17	12.85	13.30	11.79	12.71	3608198
2015-12-18	12.45	13.95	11.95	13.74	3045263
2015-12-21	14.15	14.95	13.13	13.40	3151286
2015-12-22	13.45	13.65	11.41	11.60	2506967
2015-12-23	11.95	12.36	11.55	11.88	1104497
2015-12-24	11.69	12.47	11.60	12.19	385043
2015-12-28	12.11	12.38	11.60	11.67	637866
2015-12-29	11.79	12.05	11.07	11.70	626832
2015-12-30	11.65	12.07	11.45	11.72	317088
2015-12-31	11.76	11.95	11.64	11.77	319142
2016-01-04	11.27	11.49	11.08	11.21	576833
2016-01-05	10.88	11.00	9.42	9.61	1947617
2016-01-06	9.27	10.38	9.08	10.20	3534128
2016-01-07	9.80	9.97	9.16	9.21	1694688
2016-01-08	9.35	9.95	9.25	9.75	552879
2016-01-11	9.65	9.70	9.08	9.31	577679
2016-01-12	9.35	9.50	8.40	8.67	598572
2016-01-13	8.60	8.76	8.03	8.25	796539
2016-01-14	8.08	8.55	7.78	8.00	1156536
2016-01-15	7.75	7.90	7.26	7.75	903070
2016-01-19	7.83	7.89	7.30	7.40	743589
2016-01-20	7.25	9.21	6.94	8.54	1686392
2016-01-21	8.62	9.07	8.46	8.97	1195835
2016-01-22	9.37	9.70	8.53	8.79	1037106
2016-01-25	8.78	8.85	8.14	8.41	600636
2016-01-26	8.48	9.08	8.20	8.73	713507
2016-01-27	8.65	8.73	8.22	8.34	579872
2016-01-28	8.43	10.19	8.43	10.05	1066421
2016-01-29	10.15	10.17	9.40	9.52	859782
2016-02-01	9.62	9.62	8.63	8.94	776775
2016-02-02	8.83	8.83	8.16	8.34	534767
2016-02-03	8.44	8.57	7.83	8.10	435210
2016-02-04	8.20	8.30	7.82	8.05	520108
2016-02-05	8.05	8.14	7.77	7.96	600141
2016-02-08	7.87	7.94	7.37	7.60	538440
2016-02-09	7.51	7.58	6.87	7.20	658705
2016-02-10	6.38	6.79	5.92	6.07	2068330
2016-02-11	5.60	5.82	5.00	5.08	1419239
2016-02-12	5.31	5.52	5.00	5.04	1302837
2016-02-16	5.06	5.72	4.86	4.96	1485520
2016-02-17	5.04	5.97	5.02	5.33	1618838
2016-02-18	5.45	5.94	5.24	5.63	1167409
2016-02-19	5.57	5.72	5.22	5.41	954689
2016-02-22	5.50	5.69	5.03	5.06	634893
2016-02-23	5.08	5.27	4.97	5.16	694881
2016-02-24	5.09	5.26	4.90	5.06	644509
2016-02-25	5.08	5.47	5.08	5.30	463438
2016-02-26	5.37	5.65	5.33	5.51	500207
2016-02-29	5.59	5.83	5.50	5.62	671154
2016-03-01	5.67	5.85	5.13	5.47	1059358
2016-03-02	5.49	6.60	5.36	5.47	1695376
2016-03-03	6.04	6.60	6.00	6.40	1338368
2016-03-04	6.50	6.75	6.12	6.21	1447669
2016-03-07	6.22	6.84	6.20	6.60	1491961
2016-03-08	6.66	6.78	6.53	6.68	638542
2016-03-09	6.74	6.87	6.25	6.65	977900
2016-03-10	6.87	7.24	6.70	7.15	1567573
2016-03-11	6.16	6.56	6.01	6.36	580
2016-03-14	6.38	6.79	6.15	6.36	1475124
2016-03-15	6.26	6.47	6.20	6.31	742165
2016-03-16	6.23	6.66	6.21	6.63	582685
2016-03-17	6.65	6.95	6.62	6.90	604642
2016-03-18	6.99	7.08	6.62	6.69	3078635
2016-03-21	6.89	6.89	6.54	6.72	647512
2016-03-22	6.73	6.77	6.50	6.57	729692
2016-03-23	6.51	6.59	6.18	6.36	1044541
2016-03-24	6.13	6.33	6.00	6.24	828899
2016-03-28	6.39	6.56	6.39	6.56	500
2016-03-29	6.41	6.55	6.24	6.47	839520
2016-03-30	6.42	6.60	6.42	6.47	871978
2016-03-31	6.48	6.54	6.25	6.47	702836
2016-04-01	6.37	6.53	6.29	6.44	546660
2016-04-04	6.47	6.53	6.28	6.30	816261
2016-04-05	6.30	6.60	6.19	6.57	882555
2016-04-06	6.60	7.00	6.57	6.97	820275
2016-04-07	6.97	7.18	6.63	6.78	835020
2016-04-08	6.90	6.98	6.66	6.75	997657
2016-04-11	6.69	6.89	6.65	6.74	711736
2016-04-12	6.72	6.89	6.65	6.74	365633
2016-04-13	6.68	6.90	6.68	6.87	325913
2016-04-14	6.83	7.37	6.83	7.15	645420
2016-04-15	7.10	7.27	6.97	7.04	411609
2016-04-18	6.99	7.18	6.87	7.09	946405
2016-04-19	7.15	7.23	6.99	7.02	1297655
2016-04-20	6.99	7.38	6.96	7.27	668811
2016-04-21	7.30	7.90	7.26	7.76	985401
2016-04-22	7.82	8.04	7.71	7.91	1106271
2016-04-25	7.90	8.02	7.55	7.60	445108
2016-04-26	7.56	7.76	7.40	7.70	321422
2016-04-27	7.72	8.41	7.61	8.39	825753
2016-04-28	8.25	8.45	7.97	8.02	704926
2016-04-29	8.02	8.02	7.69	7.88	473314
2016-05-02	7.83	8.08	7.49	7.97	1208358
2016-05-03	7.93	8.08	7.53	7.59	580679
2016-05-04	7.64	7.91	7.44	7.47	1051091
2016-05-05	7.52	7.77	7.21	7.27	1170176
2016-05-06	7.25	7.54	7.19	7.50	498529
2016-05-09	7.52	7.55	7.16	7.39	611153
2016-05-10	7.07	7.20	6.30	6.37	1710783
2016-05-11	6.36	6.65	6.35	6.37	682527
2016-05-12	6.39	6.53	6.09	6.15	664416
2016-05-13	7.17	7.17	6.40	6.61	3046892
2016-05-16	6.34	6.46	5.89	6.35	3102182
2016-05-17	6.10	6.34	5.80	6.02	3680403
2016-05-18	5.98	6.18	5.83	6.04	1459125
2016-05-19	6.00	6.15	5.92	6.08	950906
2016-05-20	6.07	6.15	5.98	6.11	795021
2016-05-23	6.06	6.45	6.00	6.35	931011
2016-05-24	6.39	6.49	6.22	6.34	668143
2016-05-25	6.34	6.37	6.23	6.29	864363
2016-05-26	6.30	6.44	6.26	6.36	386202
2016-05-27	6.41	6.68	6.30	6.41	1339496
2016-05-31	6.37	6.60	6.22	6.34	1147696
2016-06-01	6.29	6.29	6.15	6.24	580433
2016-06-02	6.23	6.31	6.15	6.31	389392
2016-06-03	6.30	6.31	6.02	6.07	568449
2016-06-06	6.10	6.54	6.10	6.44	775675
2016-06-07	6.38	6.46	6.25	6.43	817178
2016-06-08	6.47	6.59	6.44	6.52	744136
2016-06-09	6.49	6.59	6.39	6.43	405931
2016-06-10	6.40	6.51	6.24	6.30	831084
2016-06-13	6.26	6.41	5.92	6.06	1096265
2016-06-14	5.93	6.19	5.86	5.91	1169243
2016-06-15	5.88	6.25	5.83	6.01	608499
2016-06-16	5.97	6.11	5.90	6.03	637550
2016-06-17	6.06	6.34	5.98	6.02	1084042
2016-06-20	6.00	6.33	6.00	6.18	643408
2016-06-21	6.30	6.30	6.02	6.23	759314
2016-06-22	6.34	6.38	5.83	5.90	984725
2016-06-23	5.88	6.06	5.72	5.89	1191969
2016-06-24	5.60	5.73	5.27	5.59	5804183
2016-06-27	5.53	5.59	5.11	5.22	1579294
2016-06-28	5.28	5.50	5.24	5.49	869826
2016-06-29	5.54	5.67	5.43	5.65	708174
2016-06-30	5.65	5.95	5.62	5.93	717114
2016-07-01	5.88	5.88	5.16	5.44	1900425
2016-07-05	5.40	5.44	5.07	5.14	763493
2016-07-06	5.09	5.17	4.94	5.10	948483
2016-07-07	5.13	5.30	5.01	5.14	786184
2016-07-08	5.19	5.24	5.06	5.08	527596
2016-07-11	5.11	5.20	4.90	5.09	844593
2016-07-12	5.17	5.28	4.99	5.25	961900
2016-07-13	5.25	5.29	5.05	5.12	616681
2016-07-14	5.18	5.21	5.06	5.13	681785
2016-07-15	5.17	5.20	4.97	5.07	807698
2016-07-18	5.08	5.27	4.99	5.21	682800
2016-07-19	5.21	5.30	5.07	5.15	472777
2016-07-20	5.16	5.30	5.15	5.27	639659
2016-07-21	5.23	5.32	5.08	5.12	565616
2016-07-22	5.12	5.15	5.05	5.13	328282
2016-07-25	5.14	5.19	5.08	5.08	384357
2016-07-26	5.05	5.24	5.05	5.08	844388
2016-07-27	5.06	5.28	5.06	5.26	769264
2016-07-28	5.21	5.25	5.08	5.11	605432
2016-07-29	5.09	5.21	5.00	5.18	887367
2016-08-01	5.18	5.18	5.00	5.07	1042285
2016-08-02	5.10	5.15	4.97	5.00	801214
2016-08-03	4.98	5.07	4.92	4.94	814995
2016-08-04	4.95	5.03	4.90	4.96	855987
2016-08-05	4.92	5.21	4.90	5.19	785780
2016-08-08	5.23	5.58	5.23	5.56	1020577
2016-08-09	5.57	5.69	5.45	5.50	663632
2016-08-10	5.46	5.47	5.19	5.22	887220
2016-08-11	5.28	5.48	5.15	5.41	1751352
2016-08-12	6.39	6.90	5.98	6.23	7569087
2016-08-15	6.21	6.28	5.93	6.21	1978507
2016-08-16	6.20	6.20	5.91	6.09	1956595
2016-08-17	6.09	6.09	5.83	5.95	1185207
2016-08-18	6.03	6.18	5.96	6.03	949176
2016-08-19	6.03	6.04	5.95	5.98	647450
2016-08-22	5.93	6.02	5.86	6.00	425234
2016-08-23	6.01	6.13	5.95	6.10	737169
2016-08-24	6.11	6.17	5.99	5.99	603304
2016-08-25	5.99	6.08	5.91	6.00	832899
2016-08-26	5.99	6.18	5.90	5.95	747367
2016-08-29	5.97	6.10	5.94	6.00	514063
2016-08-30	6.00	6.15	5.99	6.01	497391
2016-08-31	6.03	6.09	5.95	6.08	682820
2016-09-01	6.10	6.15	5.91	6.06	676449
2016-09-02	6.10	6.18	6.03	6.12	537321
2016-09-06	6.11	6.23	6.06	6.22	945924
2016-09-07	6.19	6.23	6.07	6.11	767028
2016-09-08	6.30	6.30	6.12	6.19	964850
2016-09-09	6.13	6.19	5.98	6.06	898332
2016-09-12	6.02	6.20	5.95	6.10	581382
2016-09-13	6.02	6.02	5.54	5.66	1669778
2016-09-14	5.62	5.83	5.48	5.54	1522737
2016-09-15	5.56	5.63	5.41	5.52	1293088
2016-09-16	5.47	5.58	5.25	5.38	2724958
2016-09-19	5.38	5.48	5.35	5.42	733326
2016-09-20	5.46	5.50	5.28	5.45	877709
2016-09-21	5.47	5.69	5.45	5.57	1109323
2016-09-22	5.60	5.75	5.52	5.75	996065
2016-09-23	5.79	5.95	5.78	5.92	892077
2016-09-26	5.92	6.10	5.87	6.03	982481
2016-09-27	6.01	6.16	5.99	6.16	1020798
2016-09-28	6.23	6.29	6.08	6.23	959188
2016-09-29	6.25	6.35	6.13	6.24	1023602
2016-09-30	6.29	6.34	6.15	6.30	1731452
2016-10-03	6.31	6.38	6.05	6.17	994855
2016-10-04	6.21	6.24	5.90	5.91	1015262
2016-10-05	5.92	6.28	5.90	6.26	918013
2016-10-06	6.35	6.40	6.06	6.12	687009
2016-10-07	6.47	6.75	6.26	6.49	4809634
2016-10-10	6.55	7.09	6.51	6.91	2904410
2016-10-11	7.00	7.34	6.84	7.02	2300506
2016-10-12	7.01	7.23	6.74	6.81	1415338
2016-10-13	6.75	6.80	6.46	6.54	1602906
2016-10-14	6.60	6.67	6.36	6.38	1378456
2016-10-17	6.36	6.56	6.33	6.42	908757
2016-10-18	6.50	6.64	6.40	6.53	824078
2016-10-19	6.57	6.78	6.51	6.65	743378
2016-10-20	6.64	6.74	6.52	6.67	704889
2016-10-21	6.62	6.68	6.19	6.27	2503441
2016-10-24	6.29	6.34	6.01	6.08	1243040
2016-10-25	6.07	6.15	5.96	5.98	804378
2016-10-26	5.95	6.00	5.53	5.53	2002605
2016-10-27	5.65	5.71	5.35	5.37	1623187
2016-10-28	5.36	5.53	5.12	5.18	1056634
2016-10-31	5.18	5.30	5.03	5.21	1421286
2016-11-01	5.20	5.30	4.85	4.86	2180482
2016-11-02	4.87	4.91	4.59	4.63	1770056
2016-11-03	4.84	4.84	4.57	4.65	1738485
2016-11-04	4.64	4.90	4.61	4.71	1793156
2016-11-07	4.93	5.04	4.86	4.92	1454565
2016-11-08	5.02	5.09	4.88	4.99	1420832
2016-11-09	4.18	4.85	4.15	4.79	2527578
2016-11-10	4.49	4.78	4.44	4.71	1542726
2016-11-11	5.21	5.50	4.96	5.11	4071355
2016-11-14	5.12	5.19	4.93	4.98	1926090
2016-11-15	5.01	5.08	4.76	4.91	1608440
2016-11-16	4.84	4.86	4.71	4.85	1206337
2016-11-17	4.82	4.85	4.71	4.80	987395
2016-11-18	4.83	5.02	4.83	4.98	1175611
2016-11-21	5.06	5.10	4.76	4.82	1478294
2016-11-22	5.02	5.18	4.89	5.05	1815749
2016-11-23	5.02	5.30	4.98	5.28	1293479
2016-11-25	5.33	5.42	5.18	5.34	650223
2016-11-28	5.41	5.60	5.30	5.38	1473442
2016-11-29	5.38	5.44	4.96	4.99	1661039
2016-11-30	5.09	5.29	5.06	5.10	1020868
2016-12-01	5.13	5.23	4.89	5.00	1059865
2016-12-02	5.05	5.12	4.95	5.09	1255960
2016-12-05	5.10	5.33	5.08	5.32	1358988
2016-12-06	5.33	5.47	5.24	5.46	984674
2016-12-07	5.47	5.70	5.43	5.58	1627981
2016-12-08	5.62	5.79	5.58	5.65	1523061
2016-12-09	5.69	5.86	5.65	5.85	1345944
2016-12-12	5.87	5.95	5.61	5.65	1647851
2016-12-13	5.69	5.70	5.25	5.37	1717893
2016-12-14	5.39	5.41	5.15	5.24	1012002
2016-12-15	5.23	5.39	5.19	5.32	602298
2016-12-16	5.35	5.62	5.33	5.59	1319462
2016-12-19	5.58	5.84	5.52	5.80	874457
2016-12-20	5.80	5.89	5.47	5.55	951239
2016-12-21	5.56	5.74	5.50	5.53	748709
2016-12-22	5.54	5.54	5.35	5.44	549585
2016-12-23	5.41	5.42	5.22	5.23	996530
2016-12-27	5.23	5.62	5.21	5.61	1091147
2016-12-28	5.64	5.68	5.38	5.44	1035420
2016-12-29	5.43	5.58	5.31	5.33	958510
2016-12-30	5.31	5.37	5.25	5.31	700394
2017-01-03	5.39	5.60	5.36	5.59	1091168
2017-01-04	5.60	5.85	5.57	5.82	1505966
2017-01-05	5.82	5.85	5.71	5.81	771949
2017-01-06	5.82	5.88	5.64	5.80	542192
2017-01-09	5.77	5.85	5.62	5.67	717130
2017-01-10	5.86	6.01	5.74	6.00	1072842
2017-01-11	6.01	6.50	5.93	6.40	2408116
2017-01-12	6.35	6.35	6.04	6.17	1160176
2017-01-13	6.18	6.37	6.15	6.25	943557
2017-01-17	6.22	6.36	6.14	6.16	877593
2017-01-18	6.16	6.25	6.08	6.10	646389
2017-01-19	6.12	6.17	5.78	5.81	1376915
2017-01-20	5.81	5.89	5.75	5.88	447053
2017-01-23	5.88	5.88	5.50	5.59	1198218
2017-01-24	5.60	5.70	5.50	5.65	628265
2017-01-25	5.70	5.88	5.70	5.75	768042
2017-01-26	5.77	5.88	5.65	5.70	504052
2017-01-27	5.72	5.78	5.50	5.55	994621
2017-01-30	5.51	5.52	5.21	5.25	1094985
2017-01-31	5.22	5.30	5.11	5.29	907850
2017-02-01	5.26	5.58	5.26	5.57	954870
2017-02-02	5.53	5.59	5.45	5.51	582793
2017-02-03	5.52	5.66	5.50	5.66	712354
2017-02-06	5.61	5.61	5.48	5.57	479393
2017-02-07	5.57	5.63	5.50	5.59	333739
2017-02-08	5.57	5.79	5.53	5.74	739193
2017-02-09	5.76	5.78	5.70	5.73	621932
2017-02-10	5.79	6.08	5.75	5.99	1384992
2017-02-13	6.03	6.15	6.01	6.06	627066
2017-02-14	6.04	6.06	5.90	6.04	843888
2017-02-15	6.02	6.18	5.96	6.17	907548
2017-02-16	6.15	6.15	5.93	6.04	841275
2017-02-17	6.05	6.06	5.85	5.96	1318556
2017-02-21	6.00	6.14	5.93	6.02	1624437
2017-02-22	6.00	6.00	5.72	5.83	1211676
2017-02-23	5.84	5.98	5.81	5.91	754986
2017-02-24	5.85	5.95	5.81	5.85	559884
2017-02-27	5.85	5.95	5.81	5.92	1003591
2017-02-28	5.90	5.92	5.67	5.69	761267
2017-03-01	5.75	5.80	5.51	5.62	1451021
2017-03-02	5.60	5.70	5.45	5.48	1023100
2017-03-03	5.50	5.63	5.40	5.41	1000099
2017-03-06	5.41	5.41	5.21	5.25	1394781
2017-03-07	5.30	5.35	5.19	5.27	1359998
2017-03-08	5.40	5.47	5.16	5.24	2574500
2017-03-09	5.02	5.49	5.00	5.24	3285534
2017-03-10	5.30	5.30	5.04	5.06	1860677
2017-03-13	5.06	5.07	4.92	4.96	1408286
2017-03-14	4.93	4.95	4.79	4.89	1145168
2017-03-15	4.90	5.01	4.85	5.00	892204
2017-03-16	5.01	5.18	4.98	5.10	1019585
2017-03-17	5.10	5.11	4.92	4.95	1597042
2017-03-20	4.93	4.95	4.82	4.90	885322
2017-03-21	4.92	4.99	4.80	4.80	965999
2017-03-22	5.05	5.10	4.85	4.98	1731021
2017-03-23	4.98	5.04	4.82	4.84	882579
2017-03-24	4.85	4.99	4.82	4.91	937395
2017-03-27	4.88	4.98	4.86	4.94	811204
2017-03-28	4.91	5.09	4.91	5.08	817063
2017-03-29	5.06	5.30	5.04	5.26	747931
2017-03-30	5.27	5.30	5.15	5.22	737824
2017-03-31	5.23	5.43	5.23	5.40	1252077
2017-04-03	5.37	5.37	5.17	5.28	855577
2017-04-04	5.25	5.30	5.18	5.22	971003
2017-04-05	5.27	5.35	5.01	5.03	784672
2017-04-06	5.02	5.18	4.95	5.18	976827
2017-04-07	5.16	5.34	5.04	5.34	824045
2017-04-10	5.31	5.62	5.21	5.54	1241395
2017-04-11	5.60	5.61	5.28	5.46	1145211
2017-04-12	5.44	5.47	5.30	5.33	812426
2017-04-13	5.32	5.39	5.18	5.23	711998
2017-04-17	5.24	5.33	5.21	5.30	670585
2017-04-18	5.25	5.25	5.07	5.19	1132506
2017-04-19	5.20	5.39	5.12	5.16	845193
2017-04-20	5.18	5.26	5.11	5.12	523529
2017-04-21	5.11	5.18	5.08	5.12	558194
2017-04-24	5.21	5.31	5.15	5.27	748716
2017-04-25	5.33	5.48	5.27	5.42	1238395
2017-04-26	5.41	5.50	5.31	5.32	725108
2017-04-27	5.31	5.39	5.17	5.33	784312
2017-04-28	5.34	5.39	5.27	5.29	482241
2017-05-01	5.28	5.39	5.22	5.38	854656
2017-05-02	5.36	5.43	5.19	5.21	920808
2017-05-03	5.15	5.21	4.72	4.75	3388978
2017-05-04	5.00	5.03	4.59	4.71	1941403
2017-05-05	4.64	4.88	4.60	4.86	1158191
2017-05-08	4.81	4.95	4.81	4.92	657930
2017-05-09	4.92	4.96	4.84	4.90	754842
2017-05-10	4.88	5.15	4.85	5.09	1416651
2017-05-11	5.12	5.21	4.86	5.00	1871820
2017-05-12	4.96	5.01	4.81	4.87	1104922
2017-05-15	4.91	5.08	4.87	4.91	857221
2017-05-16	4.90	4.96	4.84	4.90	653731
2017-05-17	4.81	4.92	4.76	4.81	1032472
2017-05-18	4.79	4.91	4.73	4.90	773245
2017-05-19	4.91	5.10	4.88	5.05	1200987
2017-05-22	4.88	5.00	4.83	4.90	1180270
2017-05-23	4.91	5.01	4.79	4.89	975651
2017-05-24	4.89	5.04	4.85	4.92	968556
2017-05-25	4.95	4.97	4.80	4.91	1251269
2017-05-26	4.89	4.99	4.88	4.94	717394
2017-05-30	4.97	5.09	4.85	5.02	1406060
2017-05-31	5.01	5.11	4.87	5.04	1053758
2017-06-01	5.05	5.17	4.99	5.13	979818
2017-06-02	5.15	5.23	5.12	5.12	705252
2017-06-05	5.10	5.13	4.96	5.00	553478
2017-06-06	4.95	5.10	4.91	5.02	899218
2017-06-07	5.02	5.06	4.86	4.93	983954
2017-06-08	4.93	5.40	4.89	5.34	2160978
2017-06-09	5.36	5.50	5.34	5.41	1037967
2017-06-12	5.40	5.56	5.33	5.44	827395
2017-06-13	5.46	5.56	5.43	5.48	811117
2017-06-14	5.50	5.52	5.34	5.49	628349
2017-06-15	5.38	5.59	5.38	5.52	627056
2017-06-16	5.48	5.75	5.47	5.74	1494596
2017-06-19	5.76	5.91	5.70	5.85	971234
2017-06-20	5.99	6.50	5.93	6.36	3838935
2017-06-21	6.26	6.59	6.19	6.52	2486063
2017-06-22	6.54	6.71	6.47	6.65	2013782
2017-06-23	6.61	6.79	6.50	6.75	4004110
2017-06-26	6.76	7.00	6.74	6.83	1734914
2017-06-27	6.79	7.00	6.77	6.89	1456832
2017-06-28	6.96	7.22	6.86	7.10	1891542
2017-06-29	7.12	7.32	7.09	7.27	1898131
2017-06-30	7.27	7.35	7.07	7.12	1663737
2017-07-03	7.12	7.30	7.06	7.24	834849
2017-07-05	7.21	7.24	6.50	6.80	1861240
2017-07-06	6.77	7.00	6.61	6.75	752975
2017-07-07	6.73	6.83	6.65	6.79	777295
2017-07-10	6.81	7.00	6.81	6.89	727860
2017-07-11	6.90	6.99	6.83	6.87	831125
2017-07-12	6.91	7.07	6.86	7.06	1113167
2017-07-13	7.08	7.18	6.95	6.99	1023664
2017-07-14	7.00	7.16	6.99	7.07	836052
2017-07-17	7.05	7.14	6.98	7.01	466364
2017-07-18	7.00	7.20	6.90	7.14	1127251
2017-07-19	7.14	7.31	7.14	7.27	987976
2017-07-20	7.31	7.32	7.14	7.25	708976
2017-07-21	7.28	7.34	7.14	7.29	793101
2017-07-24	7.35	7.59	7.32	7.56	1374894
2017-07-25	7.59	7.64	7.35	7.35	1002624
2017-07-26	7.35	7.48	7.25	7.30	819349
2017-07-27	7.30	7.54	7.26	7.37	1294492
2017-07-28	7.42	7.50	7.30	7.48	1014671
2017-07-31	7.46	7.56	7.29	7.53	780259
2017-08-01	7.53	7.55	7.36	7.44	629753
2017-08-02	7.40	7.40	6.95	7.19	962063
2017-08-03	7.25	7.39	7.20	7.24	745054
2017-08-04	7.28	7.37	7.22	7.27	578483
2017-08-07	7.25	7.48	7.24	7.42	1052213
2017-08-08	6.90	7.30	6.50	7.05	2944727
2017-08-09	6.95	6.96	6.75	6.84	1254082
2017-08-10	6.80	6.86	6.52	6.69	1469275
2017-08-11	6.65	6.84	6.60	6.82	614906
2017-08-14	6.85	7.10	6.82	6.96	591870
2017-08-15	6.97	7.07	6.87	6.94	605758
2017-08-16	6.92	7.08	6.79	6.84	490109
2017-08-17	6.80	6.94	6.64	6.65	591430
2017-08-18	6.60	6.90	6.51	6.85	840579
2017-08-21	6.83	6.89	6.70	6.70	343801
2017-08-22	6.73	6.86	6.68	6.71	377403
2017-08-23	6.68	6.99	6.60	6.94	1064397
2017-08-24	7.23	7.78	7.10	7.59	3045443
2017-08-25	7.47	7.55	6.83	6.91	2386427
2017-08-28	6.94	7.03	6.82	6.93	832902
2017-08-29	6.87	6.91	6.69	6.83	799346
2017-08-30	6.80	6.91	6.71	6.78	662661
2017-08-31	6.81	6.86	6.64	6.70	1009309
2017-09-01	6.71	6.79	6.52	6.77	764593
2017-09-05	6.75	6.94	6.72	6.92	1111459
2017-09-06	6.92	7.17	6.85	7.07	936213
2017-09-07	7.09	7.21	7.04	7.15	836430
2017-09-08	7.15	7.20	6.98	7.04	1009007
2017-09-11	7.00	7.08	6.73	6.92	729354
2017-09-12	6.92	7.02	6.85	6.94	610703
2017-09-13	6.92	6.95	6.83	6.83	511498
2017-09-14	6.82	6.94	6.79	6.86	550863
2017-09-15	6.88	6.92	6.63	6.72	1591152
2017-09-18	6.75	6.80	6.44	6.44	1486281
2017-09-19	6.42	6.43	6.02	6.05	2541946
2017-09-20	6.09	6.24	6.00	6.02	1348259
2017-09-21	5.99	6.04	4.21	5.47	3131318
2017-09-22	5.46	5.81	5.10	5.59	2865611
2017-09-25	5.60	5.61	5.13	5.19	1729019
2017-09-26	5.17	5.54	5.16	5.40	1381974
2017-09-27	5.40	5.71	5.39	5.63	1128067
2017-09-28	5.60	5.61	5.40	5.53	1115050
2017-09-29	5.51	5.69	5.47	5.55	708737
2017-10-02	5.49	5.57	5.41	5.53	766464
2017-10-03	5.56	5.66	5.52	5.65	729278
2017-10-04	5.64	5.72	5.54	5.63	665203
2017-10-05	5.62	5.72	5.49	5.54	698819
2017-10-06	5.50	5.66	5.50	5.58	404039
2017-10-09	5.58	5.68	5.43	5.43	495479
2017-10-10	5.48	5.58	5.43	5.45	670421
2017-10-11	5.45	5.54	5.42	5.47	656222
2017-10-12	5.47	5.52	5.38	5.39	694448
2017-10-13	5.39	5.60	5.38	5.52	826843
2017-10-16	5.52	5.63	5.49	5.49	596314
2017-10-17	5.53	5.70	5.51	5.54	1217525
2017-10-18	5.59	5.70	5.54	5.54	1068091
2017-10-19	5.50	5.62	5.37	5.46	579932
2017-10-20	5.50	5.59	5.44	5.57	606667
2017-10-23	5.55	5.63	5.31	5.37	781632
2017-10-24	5.39	5.59	5.38	5.44	1085462
2017-10-25	5.45	5.53	5.35	5.42	1005358
2017-10-26	5.42	5.52	5.38	5.44	466306
2017-10-27	5.45	5.68	5.45	5.62	741173
2017-10-30	5.58	5.81	5.55	5.72	886750
2017-10-31	5.75	5.92	5.64	5.74	1508838
2017-11-01	5.67	5.84	5.66	5.74	895458
2017-11-02	5.77	5.80	5.63	5.69	940598
2017-11-03	5.67	5.72	5.59	5.65	685743
2017-11-06	5.75	6.16	5.70	6.13	1339548
2017-11-07	6.20	6.24	5.80	5.86	1227764
2017-11-08	5.82	6.19	5.75	5.89	933983
2017-11-09	6.41	6.73	6.03	6.24	2876201
2017-11-10	6.20	6.24	5.64	5.83	1877743
2017-11-13	5.90	6.15	5.87	6.07	1060199
2017-11-14	6.07	6.18	5.89	6.17	710365
2017-11-15	6.12	6.25	6.01	6.08	821000
2017-11-16	6.07	6.20	5.93	6.04	824992
2017-11-17	6.00	6.14	5.94	6.05	734075
2017-11-20	5.98	6.08	5.92	6.02	720622
2017-11-21	6.05	6.06	5.90	5.92	569713
2017-11-22	5.92	5.98	5.75	5.92	653601
2017-11-24	5.95	5.99	5.87	5.93	330516
2017-11-27	5.97	6.09	5.94	6.08	821576
2017-11-28	6.01	6.01	5.70	5.73	2020633
2017-11-29	5.72	5.78	5.40	5.56	1514511
2017-11-30	5.56	5.67	5.51	5.60	788590
2017-12-01	5.57	5.64	5.32	5.44	1115300
2017-12-04	5.49	5.74	5.48	5.49	1054775
2017-12-05	5.49	5.64	5.44	5.56	749711
2017-12-06	5.55	5.60	5.48	5.56	535423
2017-12-07	5.54	5.69	5.52	5.67	651670
2017-12-08	5.71	5.78	5.71	5.73	693462
2017-12-11	5.74	5.86	5.70	5.80	722552
2017-12-12	5.79	5.95	5.68	5.69	823555
2017-12-13	5.71	5.83	5.59	5.69	858552
2017-12-14	5.72	5.92	5.60	5.86	1115768
2017-12-15	5.91	6.10	5.90	6.06	2727371
2017-12-18	6.08	6.14	6.03	6.07	1262020
2017-12-19	6.07	6.10	5.97	5.99	719743
2017-12-20	5.98	6.12	5.98	6.07	697127
2017-12-21	6.08	6.08	6.01	6.05	673895
2017-12-22	6.04	6.06	5.98	6.02	356646
2017-12-26	6.01	6.01	5.79	5.84	552852
2017-12-27	5.84	5.94	5.78	5.87	435964
2017-12-28	5.87	6.08	5.87	6.07	1012524
2017-12-29	6.08	6.09	5.89	5.90	879829
2018-01-02	5.88	5.98	5.88	5.92	672383
2018-01-03	5.92	6.14	5.92	6.05	933727
2018-01-04	6.05	6.09	5.91	6.06	798460
2018-01-05	6.07	6.09	5.94	6.01	1062019
2018-01-08	6.00	6.10	5.92	6.05	466716
2018-01-09	6.03	6.08	5.96	6.01	563979
2018-01-10	5.98	6.03	5.94	6.02	511406
2018-01-11	5.98	6.31	5.94	6.30	1870717
2018-01-12	6.30	6.43	6.23	6.36	980950
2018-01-16	6.37	6.41	6.06	6.06	926514
2018-01-17	6.07	6.15	6.02	6.09	992222
2018-01-18	6.06	6.13	5.78	5.92	1934398
2018-01-19	5.91	6.01	5.88	5.94	919568
2018-01-22	5.94	6.08	5.87	6.04	1243947
2018-01-23	6.45	6.57	6.16	6.41	3887822
2018-01-24	6.45	6.56	6.27	6.39	1295445
2018-01-25	6.47	6.52	6.28	6.33	985947
2018-01-26	6.39	6.41	6.20	6.33	878789
2018-01-29	6.35	6.78	6.35	6.66	1543135
2018-01-30	6.66	6.73	6.61	6.67	1059941
2018-01-31	6.70	6.73	6.32	6.33	1155410
2018-02-01	6.32	6.37	6.03	6.07	899082
2018-02-02	6.02	6.05	5.78	5.82	1816905
2018-02-05	5.79	5.89	5.60	5.61	1356024
2018-02-06	5.52	5.65	5.43	5.55	1589073
2018-02-07	5.56	5.70	5.48	5.54	847506
2018-02-08	5.56	5.69	5.26	5.33	1404734
2018-02-09	5.43	5.48	5.08	5.37	1674229
2018-02-12	5.84	6.12	5.64	6.00	2667024
2018-02-13	6.02	6.11	5.94	5.97	1518409
2018-02-14	5.90	6.52	5.90	6.42	2695063
2018-02-15	6.50	6.55	6.24	6.53	1810630
2018-02-16	6.54	6.88	6.53	6.78	2851718
2018-02-20	6.80	6.85	6.68	6.73	1325221
2018-02-21	6.77	7.30	6.77	7.06	2944317
2018-02-22	7.02	7.05	6.35	6.69	3001457
2018-02-23	6.70	6.89	6.62	6.87	1321586
2018-02-26	6.91	7.10	6.88	7.05	1674797
2018-02-27	7.08	7.15	6.70	6.75	1562581
2018-02-28	6.80	6.89	6.68	6.69	1252824
2018-03-01	6.67	7.03	6.51	6.94	1938577
2018-03-02	6.97	7.09	6.67	7.06	1898522
2018-03-05	7.03	7.20	6.83	7.20	2640582
2018-03-06	7.30	7.44	7.16	7.43	4219774
2018-03-07	7.40	7.40	6.64	6.76	6183057
2018-03-08	6.74	7.09	6.71	6.91	3124035
2018-03-09	6.98	7.23	6.96	7.15	1983543
2018-03-12	7.15	7.37	7.15	7.20	1710279
2018-03-13	7.24	7.40	7.15	7.27	1878358
2018-03-14	7.33	7.66	7.25	7.65	3062933
2018-03-15	7.69	7.70	7.41	7.46	1571631
2018-03-16	7.57	7.68	7.32	7.66	2275686
2018-03-19	7.64	7.79	7.49	7.63	2261919
2018-03-20	7.67	8.08	7.56	8.05	2761954
2018-03-21	8.07	8.95	8.07	8.64	5108403
2018-03-22	8.49	8.85	8.18	8.47	4337743
2018-03-23	8.53	8.87	8.42	8.43	3117898
2018-03-26	8.55	8.82	8.50	8.73	2605175
2018-03-27	8.75	8.84	8.51	8.76	2377383
2018-03-28	8.70	8.75	8.45	8.69	2585446
2018-03-29	8.72	9.23	8.61	8.93	3371976
2018-04-02	8.90	9.12	8.73	9.08	2167762
2018-04-03	9.15	9.24	8.92	9.16	2539922
2018-04-04	9.11	9.88	8.94	9.82	5328267
2018-04-05	9.82	10.16	9.76	9.94	5041216
2018-04-06	9.30	9.51	8.39	8.52	6356205
2018-04-09	8.51	8.73	8.17	8.19	2919946
2018-04-10	8.28	8.59	8.20	8.20	2444652
2018-04-11	8.15	8.45	8.01	8.28	1709002
2018-04-12	8.41	8.60	8.36	8.47	1488674
2018-04-13	8.54	8.69	8.42	8.50	1473955
2018-04-16	8.50	8.75	8.43	8.63	1503139
2018-04-17	8.69	8.80	8.58	8.75	1089774
2018-04-18	8.79	9.22	8.73	9.11	1968147
2018-04-19	9.12	9.15	8.83	8.91	1166811
2018-04-20	8.87	9.48	8.82	9.27	1803071
2018-04-23	9.44	9.44	8.69	8.82	2575052
2018-04-24	8.87	9.04	8.70	8.88	1425302
2018-04-25	8.90	9.03	8.75	8.99	1372112
2018-04-26	9.05	9.12	8.95	9.08	835490
2018-04-27	9.08	9.45	9.05	9.25	1153548
2018-04-30	9.27	9.39	9.12	9.22	3745184
2018-05-01	9.18	9.18	8.80	9.08	966387
2018-05-02	9.09	9.25	8.99	9.06	4051903
2018-05-03	9.03	9.11	8.82	8.89	1024659
2018-05-04	8.90	9.04	8.86	8.98	781664
2018-05-07	9.03	9.40	8.97	9.33	1998640
2018-05-08	9.31	9.50	9.22	9.43	2244950
2018-05-09	9.41	10.03	9.35	9.83	4177783
2018-05-10	10.97	11.77	10.22	11.50	9178754
2018-05-11	11.19	11.20	10.47	10.69	5553570
2018-05-14	10.83	11.35	10.76	10.89	3810177
2018-05-15	10.75	11.19	10.72	10.85	2759301
2018-05-16	10.76	10.90	10.41	10.64	3032466
2018-05-17	10.63	10.88	10.54	10.86	2284893
2018-05-18	10.85	11.07	10.83	10.98	2039164
2018-05-21	11.00	11.14	10.76	10.91	1970249
2018-05-22	10.98	11.06	10.84	10.88	1260043
2018-05-23	10.80	10.94	10.71	10.89	857855
2018-05-24	10.87	11.04	10.67	11.01	1280473
2018-05-25	10.93	11.11	10.70	10.91	1774966
2018-05-29	10.76	11.07	10.76	11.00	1793132
2018-05-30	11.01	11.51	10.91	11.50	3016871
2018-05-31	11.66	12.24	11.49	12.10	5595122
2018-06-01	11.99	12.40	11.57	12.27	3327940
2018-06-04	12.30	12.39	11.75	12.32	2972152
2018-06-05	12.36	13.00	12.33	12.82	3726142
2018-06-06	12.78	12.81	12.32	12.57	2535412
2018-06-07	12.63	12.79	12.07	12.28	1642380
2018-06-08	12.32	12.71	12.25	12.69	2346718
2018-06-11	12.76	12.81	12.54	12.64	1485282
2018-06-12	12.78	13.97	12.72	13.49	4472187
2018-06-13	13.74	14.31	13.60	13.98	3541869
2018-06-14	14.10	14.35	13.91	14.18	2199157
2018-06-15	14.19	14.19	13.57	13.63	5151064
2018-06-18	13.42	13.96	13.32	13.82	1614135
2018-06-19	13.62	13.80	13.18	13.78	1602377
2018-06-20	13.80	14.13	13.54	13.86	1475910
2018-06-21	13.93	13.98	13.57	13.69	1100134
2018-06-22	13.82	13.97	13.65	13.87	1995432
2018-06-25	13.81	13.82	12.93	13.45	1802392
2018-06-26	13.59	13.72	13.35	13.50	1280159
2018-06-27	13.48	13.50	13.08	13.10	1182334
2018-06-28	13.05	13.35	12.70	13.05	1986562
2018-06-29	13.14	13.50	12.89	13.15	1427389
2018-07-02	13.57	14.23	13.00	14.17	2748121
2018-07-03	14.28	14.33	13.88	14.18	1402713
2018-07-05	14.27	15.21	13.86	14.99	4565401
2018-07-06	14.85	15.51	14.50	15.49	3180670
2018-07-09	15.62	16.03	15.33	15.95	2791801
2018-07-10	15.86	16.01	15.17	15.79	2628780
2018-07-11	15.41	16.10	15.27	15.96	1759017
2018-07-12	16.00	16.07	15.51	15.96	2080857
2018-07-13	15.96	16.02	15.65	15.75	1537097
2018-07-16	15.85	16.45	15.66	15.94	1525716
2018-07-17	15.95	16.24	15.12	15.17	2422247
2018-07-18	15.16	15.44	14.69	15.16	2268215
2018-07-19	14.31	15.51	14.31	15.45	2534997
2018-07-20	15.38	15.59	14.20	14.38	2112699
2018-07-23	14.39	14.69	14.30	14.54	1286793
2018-07-24	14.72	15.15	14.52	14.74	1432538
2018-07-25	14.74	15.22	14.51	15.11	1516482
2018-07-26	15.03	15.42	14.92	15.23	1169683
2018-07-27	15.21	15.50	14.45	14.61	1429735
2018-07-30	14.53	14.72	13.70	13.85	1838938
2018-07-31	13.95	14.43	13.93	14.14	1048131
2018-08-01	14.16	14.33	13.91	14.32	1120872
2018-08-02	14.28	14.88	14.20	14.77	1118253
2018-08-03	14.42	14.96	13.42	13.84	3418439
2018-08-06	13.84	14.17	13.57	13.91	1532713
2018-08-07	14.00	14.12	13.90	14.02	842993
2018-08-08	14.10	14.41	13.94	14.29	1310836
2018-08-09	14.50	14.84	14.33	14.34	2249797
2018-08-10	12.69	13.70	11.80	13.29	9787596
2018-08-13	13.26	13.58	12.50	13.21	4667707
2018-08-14	13.23	13.41	12.72	13.16	3034499
2018-08-15	12.98	13.39	12.86	13.26	1827260
2018-08-16	13.40	13.60	13.00	13.39	2210356
2018-08-17	13.38	13.56	12.80	12.97	2090544
2018-08-20	13.03	13.88	12.86	13.88	2430417
2018-08-21	13.92	14.38	13.90	13.98	2277206
2018-08-22	13.93	14.42	13.91	14.32	1708395
2018-08-23	14.19	14.26	13.45	13.57	2594232
2018-08-24	13.69	14.16	13.60	14.16	1313356
2018-08-27	14.12	14.34	13.75	13.97	2758151
2018-08-28	14.02	14.10	13.17	13.39	2210079
2018-08-29	13.42	13.77	13.27	13.52	1276645
2018-08-30	13.46	13.50	13.01	13.10	1573692
2018-08-31	13.05	13.37	13.02	13.12	1332389
2018-09-04	13.10	13.33	12.72	12.78	1748812
2018-09-05	12.76	12.79	12.18	12.64	1558837
2018-09-06	12.71	12.71	12.25	12.33	1115853
2018-09-07	12.25	12.52	12.18	12.26	1015612
2018-09-10	12.26	12.27	11.91	11.95	1286681
2018-09-11	12.88	13.37	12.48	12.70	3688931
2018-09-12	12.61	13.20	12.61	13.10	1382317
2018-09-13	12.84	13.38	12.83	13.09	950884
2018-09-14	13.05	13.24	12.95	13.13	997348
2018-09-17	13.07	13.19	12.48	12.56	1298168
2018-09-18	12.50	13.06	12.49	12.89	881792
2018-09-19	12.90	13.04	12.59	12.75	855673
2018-09-20	12.80	13.18	12.75	12.84	1149018
2018-09-21	12.84	13.04	12.48	12.50	2281289
2018-09-24	12.50	12.70	12.36	12.51	1561213
2018-09-25	12.50	12.61	12.25	12.52	1226366
2018-09-26	12.49	12.57	12.41	12.46	869774
2018-09-27	12.40	12.50	11.90	12.07	2493637
2018-09-28	12.05	12.81	12.00	12.44	2162223
2018-10-01	12.48	12.58	11.98	12.24	1681604
2018-10-02	12.38	13.77	12.37	13.54	2816229
2018-10-03	13.54	13.54	12.60	12.85	2134206
2018-10-04	12.76	13.04	12.33	12.59	1193746
2018-10-05	12.58	12.80	12.33	12.48	1495919
2018-10-08	12.35	12.41	11.69	11.99	1160093
2018-10-09	12.02	12.28	11.89	12.12	1076764
2018-10-10	12.03	12.15	11.12	11.19	1546222
2018-10-11	11.09	11.80	10.96	11.38	2048239
2018-10-12	11.80	12.22	11.51	12.22	1459513
2018-10-15	12.11	12.47	12.02	12.41	1050247
2018-10-16	12.54	13.27	12.50	13.16	1933434
2018-10-17	13.11	13.15	12.64	13.05	1144794
2018-10-18	12.92	13.15	12.57	12.72	784894
2018-10-19	12.83	12.99	12.33	12.73	1080352
2018-10-22	12.73	12.98	12.62	12.79	937275
2018-10-23	12.51	12.55	11.85	12.38	1185385
2018-10-24	12.37	12.70	11.72	11.75	1209838
2018-10-25	11.76	12.05	11.42	11.86	1925609
2018-10-26	11.62	11.90	11.30	11.44	1110949
2018-10-29	11.56	11.97	11.26	11.50	1094700
2018-10-30	11.50	11.97	11.44	11.96	872803
2018-10-31	12.19	12.40	11.86	12.26	1124354
2018-11-01	12.26	12.64	11.68	12.60	1174689
2018-11-02	12.68	13.20	12.54	13.12	1370453
2018-11-05	13.00	13.08	12.52	12.66	1259928
2018-11-06	12.73	13.07	12.58	12.97	896639
2018-11-07	13.22	13.33	12.89	13.19	1557472
2018-11-08	12.47	13.50	12.40	12.59	2165704
2018-11-09	12.47	12.59	12.21	12.30	803729
2018-11-12	12.30	12.75	12.06	12.44	955080
2018-11-13	12.48	12.73	12.02	12.13	1055992
2018-11-14	12.27	12.62	12.11	12.59	925316
2018-11-15	12.42	13.18	12.22	13.12	1415159
2018-11-16	13.04	13.18	12.55	13.07	1422327
2018-11-19	12.77	12.98	12.39	12.79	1411187
2018-11-20	12.51	12.51	11.60	11.80	1401842
2018-11-21	11.87	12.32	11.78	12.29	863858
2018-11-23	12.14	12.66	12.01	12.42	365771
2018-11-26	12.60	13.03	12.52	13.03	1075735
2018-11-27	13.09	14.15	13.05	14.11	3331226
2018-11-28	14.09	14.60	13.90	14.53	2903227
2018-11-29	14.38	14.70	14.31	14.70	2199306
2018-11-30	14.55	14.73	14.18	14.65	2055930
2018-12-03	15.00	15.00	14.53	14.91	1885658
2018-12-04	14.89	14.95	14.13	14.28	1824323
2018-12-06	14.08	14.63	13.71	14.61	1304684
2018-12-07	14.62	14.88	13.82	13.96	1206047
2018-12-10	13.96	14.32	13.66	14.14	1167961
2018-12-11	14.43	14.48	13.88	14.12	930610
2018-12-12	14.34	14.56	13.91	14.41	1087065
2018-12-13	14.63	14.87	14.08	14.26	1257212
2018-12-14	14.13	14.13	12.71	13.02	1773136
2018-12-17	12.76	13.23	12.53	13.11	1955574
2018-12-18	13.33	13.52	12.18	12.40	1489761
2018-12-19	12.33	12.77	11.80	11.94	1324268
2018-12-20	11.97	11.97	8.81	10.48	5851426
2018-12-21	10.49	10.97	10.34	10.90	3135650
2018-12-24	10.43	10.68	9.95	10.52	1540896
2018-12-26	10.65	11.20	10.40	11.16	1585437
2018-12-27	11.00	11.12	10.27	10.91	1372628
2018-12-28	10.91	11.14	10.46	10.60	1539616
2018-12-31	10.72	10.91	10.47	10.89	1220318
2019-01-02	10.58	10.99	10.10	10.98	1017881
2019-01-03	10.83	11.06	9.56	9.78	2469220
2019-01-04	9.95	10.60	9.95	10.38	1531698
2019-01-07	10.37	10.80	10.15	10.56	1209545
2019-01-08	10.61	10.98	10.41	10.71	1441476
2019-01-09	10.76	11.61	10.73	11.47	1832672
2019-01-10	11.29	11.54	11.01	11.51	854158
2019-01-11	11.49	11.74	11.22	11.65	1135406
2019-01-14	11.54	11.87	11.40	11.73	948650
2019-01-15	11.75	11.89	11.54	11.74	656400
2019-01-16	11.79	12.00	11.61	11.69	1025956
2019-01-17	11.62	12.14	11.52	12.07	895877
2019-01-18	12.12	12.23	11.86	12.16	782520
2019-01-22	12.07	12.28	11.76	11.78	835650
2019-01-23	11.86	12.17	11.69	11.92	643116
2019-01-24	11.90	12.23	11.90	12.01	602318
2019-01-25	12.16	12.31	12.02	12.19	780315
2019-01-28	11.99	12.36	11.93	12.24	1086635
2019-01-29	12.32	12.35	12.11	12.23	734067
2019-01-30	12.37	12.49	12.17	12.40	585295
2019-01-31	12.42	13.30	12.41	13.30	1852204
2019-02-01	13.12	13.64	13.12	13.32	1168448
2019-02-04	13.32	13.69	13.21	13.66	776044
2019-02-05	13.69	14.14	13.62	13.92	1433324
2019-02-06	13.96	14.45	13.91	14.33	1170680
2019-02-07	14.26	14.61	14.12	14.60	1252158
2019-02-08	14.51	14.77	14.34	14.68	974194
2019-02-11	14.74	15.18	14.58	14.90	1753686
2019-02-12	14.90	15.00	14.77	14.93	783463
2019-02-13	15.01	15.24	14.88	15.15	1049800
2019-02-14	14.97	15.44	14.36	15.10	1641798
2019-02-15	15.17	15.28	15.05	15.26	777274
2019-02-19	15.50	15.55	15.30	15.47	1482970
2019-02-20	15.44	15.74	15.22	15.46	1497144
2019-02-21	15.50	15.59	15.26	15.50	886310
2019-02-22	15.58	15.94	15.41	15.82	1140033
2019-02-25	16.00	16.03	15.54	15.71	1147614
2019-02-26	15.66	15.78	15.44	15.64	1360583
2019-02-27	15.52	15.71	15.21	15.59	1174325
2019-02-28	15.53	15.85	15.45	15.51	2262902
2019-03-01	16.05	16.25	15.61	15.96	2714410
2019-03-04	16.10	17.09	15.97	16.30	3179586
2019-03-05	16.31	16.62	15.54	15.57	2239333
2019-03-06	15.65	16.00	15.16	15.21	1652190
2019-03-07	15.12	15.20	14.76	14.83	1220584
2019-03-08	14.37	14.81	14.26	14.73	1099177
2019-03-11	14.77	15.13	14.73	14.86	1184579
2019-03-12	14.94	15.05	14.71	14.73	848550
2019-03-13	14.78	14.94	14.54	14.73	1064393
2019-03-14	14.78	14.79	14.35	14.57	806631
2019-03-15	14.57	14.90	14.40	14.77	1284154
2019-03-18	14.80	15.06	14.65	14.83	960798
2019-03-19	14.88	14.97	14.62	14.68	712608
2019-03-20	14.58	15.04	14.56	14.85	1097274
2019-03-21	14.81	15.13	14.69	15.10	976394
2019-03-22	15.00	15.08	14.23	14.25	1248891
2019-03-25	14.20	14.41	14.01	14.08	680800
2019-03-26	14.22	14.32	14.04	14.23	668249
2019-03-27	14.23	14.33	13.73	14.23	934799
2019-03-28	14.25	14.33	13.96	14.27	788071
2019-03-29	14.37	14.48	13.99	14.06	1020526
2019-04-01	14.24	14.38	13.95	14.18	691737
2019-04-02	14.15	14.36	14.05	14.22	557064
2019-04-03	14.32	14.95	14.27	14.87	1039982
2019-04-04	14.84	14.97	14.70	14.82	781577
2019-04-05	14.90	15.40	14.83	15.24	1162682
2019-04-08	15.20	15.41	14.99	15.39	613179
2019-04-09	15.33	15.54	14.92	14.96	712372
2019-04-10	15.05	16.06	15.05	15.84	1294506
2019-04-11	15.81	16.17	15.69	15.86	1169488
2019-04-12	15.99	16.10	15.57	15.68	716118
2019-04-15	15.63	15.89	15.49	15.62	618980
2019-04-16	15.75	16.15	15.61	16.08	766297
2019-04-17	16.15	16.53	16.03	16.51	961213
2019-04-18	16.49	16.74	16.17	16.27	866777
2019-04-22	16.20	16.30	15.90	16.27	533867
2019-04-23	16.26	16.90	16.11	16.69	1027603
2019-04-24	16.72	17.02	16.69	16.91	920189
2019-04-25	17.01	17.44	16.79	16.93	1234199
2019-04-26	16.96	17.12	16.74	17.10	725305
2019-04-29	17.18	17.31	17.06	17.13	810701
2019-04-30	16.34	16.50	14.79	15.21	2583740
2019-05-01	15.41	15.57	14.90	15.34	1167094
2019-05-02	15.32	15.46	14.90	15.44	893142
2019-05-03	15.50	16.09	15.50	16.00	1167820
2019-05-06	15.60	16.52	15.51	16.46	1037043
2019-05-07	16.69	16.96	16.50	16.75	1252392
2019-05-08	16.83	16.91	16.43	16.60	1640631
2019-05-09	15.12	15.93	14.11	15.53	2534901
2019-05-10	15.44	15.53	14.75	15.07	1422511
2019-05-13	14.83	14.91	14.16	14.30	1257017
2019-05-14	14.34	14.98	14.34	14.77	1015179
2019-05-15	14.55	14.87	14.51	14.78	617694
2019-05-16	15.22	16.20	15.11	16.07	1727935
2019-05-17	15.71	15.90	15.52	15.80	1115345
2019-05-20	15.50	15.92	15.29	15.71	699662
2019-05-21	15.95	16.89	15.95	16.62	1468190
2019-05-22	16.50	16.86	16.50	16.70	733767
2019-05-23	15.90	16.27	15.22	15.45	1573643
2019-05-24	15.61	15.96	15.35	15.64	504955
2019-05-28	14.95	15.63	14.92	15.49	955391
2019-05-29	15.39	15.79	15.19	15.58	673257
2019-05-30	15.57	16.13	15.57	15.95	842835
2019-05-31	15.59	15.71	15.23	15.66	858624
2019-06-03	15.66	16.18	15.57	15.89	793517
2019-06-04	16.12	16.31	15.69	16.00	1014048
2019-06-05	16.07	16.24	15.68	16.18	707692
2019-06-06	16.18	16.24	15.81	16.19	506447
2019-06-07	16.34	16.76	16.29	16.34	923429
2019-06-10	16.47	17.00	16.46	16.60	1399260
2019-06-11	16.80	17.00	16.18	16.51	949965
2019-06-12	16.17	16.70	16.10	16.30	572910
2019-06-13	16.36	17.00	16.36	16.90	809391
2019-06-14	16.96	16.96	16.29	16.46	684601
2019-06-17	16.43	17.13	16.27	17.09	1252627
2019-06-18	18.00	18.75	17.47	18.27	4233365
2019-06-19	18.30	18.50	17.11	18.26	2617576
2019-06-20	18.32	19.28	18.31	18.75	2982033
2019-06-21	18.56	18.84	18.00	18.52	2034947
2019-06-24	18.70	18.95	18.47	18.68	2136724
2019-06-25	18.78	18.80	18.01	18.30	1762143
2019-06-26	18.48	18.84	18.30	18.38	1007956
2019-06-27	18.25	18.70	18.08	18.60	1612280
2019-06-28	18.80	18.85	18.42	18.76	6461425
2019-07-01	19.11	20.00	18.74	19.83	5219864
2019-07-02	19.89	20.47	19.48	20.33	3577348
2019-07-03	20.48	20.67	20.00	20.22	1200968
2019-07-05	20.10	20.30	19.31	20.21	1508572
2019-07-08	20.10	20.22	19.67	19.82	1106280
2019-07-09	19.78	20.17	19.51	19.87	1503943
2019-07-10	20.03	20.25	19.30	19.89	1439757
2019-07-11	19.98	20.05	19.55	19.64	852718
2019-07-12	19.73	20.08	19.58	19.91	764685
2019-07-15	19.92	20.25	19.50	19.72	954957
2019-07-16	19.72	20.43	19.68	20.22	1185356
2019-07-17	20.62	21.42	20.35	20.39	2569491
2019-07-18	20.32	20.43	19.63	19.98	1747429
2019-07-19	20.09	20.46	19.71	19.77	1668325
2019-07-22	19.80	20.28	19.61	19.89	1063248
2019-07-23	19.87	19.89	17.58	18.79	3918030
2019-07-24	18.76	18.99	18.34	18.70	1458474
2019-07-25	18.77	19.12	18.57	18.74	1284503
2019-07-26	18.72	18.94	18.47	18.77	963600
2019-07-29	18.69	18.73	17.60	18.64	2123179
2019-07-30	18.59	19.13	18.45	19.12	1199314
2019-07-31	19.24	19.49	18.72	19.05	1980062
2019-08-01	19.42	20.81	19.08	19.63	4144296
2019-08-02	19.50	19.83	19.02	19.49	1851275
2019-08-05	18.61	18.90	18.08	18.38	1833860
2019-08-06	18.59	19.08	18.38	18.72	1340471
2019-08-07	19.40	20.20	18.95	19.98	4189262
2019-08-08	18.41	19.19	17.76	18.74	5078310
2019-08-09	18.22	18.50	16.03	16.36	4476572
2019-08-12	16.23	16.47	15.64	16.01	2300611
2019-08-13	15.95	16.53	15.56	16.14	2121818
2019-08-14	15.79	15.89	14.74	15.13	3767771
2019-08-15	15.23	15.24	14.59	14.69	1790409
2019-08-16	14.90	15.59	14.88	15.39	2040464
2019-08-19	15.69	15.93	15.42	15.77	1697147
2019-08-20	16.30	16.30	15.53	15.89	1732519
2019-08-21	16.19	16.20	15.42	15.65	1617863
2019-08-22	15.78	15.85	15.17	15.47	1243840
2019-08-23	15.29	15.44	14.55	14.66	1473251
2019-08-26	14.90	15.24	14.69	15.18	1445147
2019-08-27	15.32	15.45	14.73	14.84	1162551
2019-08-28	14.71	15.10	14.60	14.82	1411542
2019-08-29	14.97	15.25	14.88	15.17	1035845
2019-08-30	15.27	15.39	15.04	15.33	1780564
2019-09-03	15.31	15.56	14.68	14.79	1548683
2019-09-04	15.08	15.41	14.90	15.33	1141934
2019-09-05	15.51	15.80	15.24	15.30	1253333
2019-09-06	15.30	15.45	14.98	15.03	813192
2019-09-09	15.05	15.37	14.80	14.95	1777907
2019-09-10	14.96	15.14	14.62	14.93	1567181
2019-09-11	14.93	15.68	14.92	15.64	1536177
2019-09-12	15.79	15.93	15.41	15.83	1165539
2019-09-13	15.90	16.15	15.75	15.96	1305317
2019-09-16	15.96	16.64	15.92	16.46	2313131
2019-09-17	16.53	17.53	16.40	17.48	2284360
2019-09-18	17.48	17.57	17.10	17.37	1775957
2019-09-19	17.33	17.70	17.33	17.46	1297672
2019-09-20	17.43	17.63	17.16	17.30	2310836
2019-09-23	17.22	17.67	17.00	17.54	1502678
2019-09-24	17.51	17.63	16.50	16.68	3111061
2019-09-25	16.80	17.01	16.33	16.93	1775568
2019-09-26	16.91	17.70	16.42	16.64	4404145
2019-09-27	16.60	16.73	15.86	16.14	2164930
2019-09-30	16.21	16.86	15.93	16.71	1689356
2019-10-01	16.72	17.12	16.19	16.26	1333958
2019-10-02	15.99	16.00	15.45	15.50	1670801
2019-10-03	15.52	15.78	15.02	15.77	1122987
2019-10-04	15.98	16.24	15.63	16.22	1084379
2019-10-07	16.16	16.67	15.91	16.52	2288202
2019-10-08	16.27	16.74	16.18	16.55	1998191
2019-10-09	16.78	16.89	16.49	16.69	1039574
2019-10-10	16.69	17.18	16.67	16.94	1060343
2019-10-11	17.36	17.95	17.31	17.51	1636001
2019-10-14	17.47	17.55	17.08	17.21	808670
2019-10-15	17.16	17.37	17.00	17.22	876707
2019-10-16	17.00	17.35	16.83	16.94	1125454
2019-10-17	17.06	17.26	16.64	16.77	812840
2019-10-18	16.70	17.29	16.57	17.00	1608613
2019-10-21	17.16	17.34	16.75	17.05	1204975
2019-10-22	17.00	17.00	15.25	15.26	2278051
2019-10-23	15.31	16.00	15.25	15.93	2001601
2019-10-24	16.06	16.06	15.34	15.67	1199077
2019-10-25	15.58	15.76	15.10	15.24	1257322
2019-10-28	15.43	16.07	15.40	15.86	1335657
2019-10-29	15.78	16.15	15.54	15.97	1236795
2019-10-30	15.95	15.98	15.45	15.86	959626
2019-10-31	15.87	16.10	15.30	15.54	1095759
2019-11-01	15.63	15.83	15.50	15.59	951361
2019-11-04	15.80	15.94	14.88	14.92	1755077
2019-11-05	14.97	15.14	14.46	14.95	1655460
2019-11-06	14.93	15.36	14.73	14.85	1169405
2019-11-07	14.96	15.26	14.73	14.77	2359553
2019-11-08	14.76	15.08	14.70	14.74	1836253
2019-11-11	14.85	15.26	14.30	14.43	2087781
2019-11-12	14.44	14.70	14.13	14.49	2606614
2019-11-13	14.88	14.88	12.90	13.77	6213575
2019-11-14	13.88	14.48	13.88	14.40	3313442
2019-11-15	14.54	14.84	14.31	14.71	2727215
2019-11-18	14.64	14.71	14.25	14.44	1772517
2019-11-19	14.46	14.53	14.02	14.09	1645720
2019-11-20	14.05	14.05	13.47	13.54	2815557
2019-11-21	13.49	13.73	13.26	13.42	1446881
2019-11-22	13.47	13.63	13.41	13.49	1097805
2019-11-25	13.50	13.87	13.47	13.75	1276331
2019-11-26	13.74	13.90	13.64	13.79	1024631
2019-11-27	14.00	14.25	13.91	13.99	1280772
2019-11-29	13.81	14.09	13.80	13.88	717335
2019-12-02	13.88	13.96	13.50	13.55	938343
2019-12-03	13.40	13.55	13.10	13.51	1269453
2019-12-04	13.67	13.81	13.32	13.35	1088355
2019-12-05	13.43	13.58	13.20	13.21	1194981
2019-12-06	13.32	13.63	13.26	13.62	1552756
2019-12-09	13.52	13.74	13.26	13.31	1395409
2019-12-10	13.33	13.39	13.12	13.26	1603715
2019-12-11	13.28	13.57	13.16	13.19	1149762
2019-12-12	13.22	14.19	13.20	14.17	2405604
2019-12-13	14.03	14.34	13.80	13.94	2092536
2019-12-16	13.96	14.79	13.94	14.26	2687465
2019-12-17	14.35	14.63	14.19	14.29	2163924
2019-12-18	14.36	14.72	14.26	14.67	1789198
2019-12-19	14.55	14.87	14.46	14.79	1869720
2019-12-20	14.84	14.91	14.26	14.37	2274134
2019-12-23	14.50	14.52	14.18	14.40	1327627
2019-12-24	14.45	14.67	14.41	14.59	584997
2019-12-26	14.66	14.71	14.40	14.55	639179
2019-12-27	14.53	14.62	14.09	14.16	841095
2019-12-30	14.16	14.39	13.69	13.74	1541293
2019-12-31	13.73	13.89	13.59	13.81	1169325
2020-01-02	13.99	14.19	13.77	14.19	1144666
2020-01-03	14.00	14.52	13.77	14.37	1080473
2020-01-06	14.24	14.42	13.66	14.38	1456925
2020-01-07	14.37	14.71	14.27	14.70	966452
2020-01-08	14.67	14.78	14.46	14.64	1889777
2020-01-09	14.71	15.19	14.58	15.00	1530135
2020-01-10	15.15	15.18	14.80	14.91	1007677
2020-01-13	14.90	15.27	14.76	15.24	1512022
2020-01-14	15.10	15.55	15.06	15.27	1750751
2020-01-15	15.19	15.32	15.05	15.19	1167460
2020-01-16	15.71	16.63	15.65	16.60	3162617
2020-01-17	16.83	17.47	16.76	17.18	3455532
2020-01-21	17.21	17.52	16.83	17.37	2041308
2020-01-22	17.51	17.54	16.76	16.85	1640234
2020-01-23	16.67	17.07	16.39	16.96	1259243
2020-01-24	17.07	17.07	16.61	16.79	1284965
2020-01-27	16.40	16.64	16.20	16.33	1033750
2020-01-28	16.48	16.98	16.31	16.96	942331
2020-01-29	17.08	17.10	16.81	16.95	880653
2020-01-30	17.90	17.93	17.33	17.48	7953254
2020-01-31	17.24	17.46	16.88	17.03	3539766
2020-02-03	17.06	17.69	16.95	17.54	18257753
2020-02-04	17.86	18.32	17.68	18.25	3024135
2020-02-05	18.50	19.03	18.36	18.99	3191041
2020-02-06	19.11	19.44	18.85	19.13	2274271
2020-02-07	19.00	19.11	18.82	18.95	1206058
2020-02-10	18.89	20.00	18.89	19.96	2357187
2020-02-11	20.00	20.62	19.72	20.13	3072695
2020-02-12	20.41	21.50	20.25	21.30	3770594
2020-02-13	20.99	21.50	20.73	21.30	2442051
2020-02-14	21.21	21.57	20.91	21.42	2084233
2020-02-18	21.36	22.38	21.34	21.77	4907461
2020-02-19	21.42	22.71	21.06	22.48	4271547
2020-02-20	23.00	23.66	22.63	23.40	4192036
2020-02-21	22.25	22.62	21.51	21.95	4804829
2020-02-24	20.75	22.32	19.25	22.13	3116130
2020-02-25	22.76	22.87	20.71	20.80	3447909
2020-02-26	21.09	21.62	20.28	20.91	3163331
2020-02-27	20.17	21.06	19.15	20.27	3946474
2020-02-28	17.24	19.54	16.25	19.34	4840199
2020-03-02	19.46	19.56	18.34	19.36	3354316
2020-03-03	19.65	20.51	19.21	19.52	2919935
2020-03-04	19.93	20.89	19.81	20.80	1862105
2020-03-05	20.32	21.63	20.11	21.30	2723978
2020-03-06	20.68	21.03	19.69	20.22	2200921
2020-03-09	17.75	18.62	16.38	16.79	3431226
2020-03-10	17.81	17.81	15.95	16.72	3061096
2020-03-11	16.13	16.31	14.21	15.05	4272847
2020-03-12	13.71	13.75	11.62	11.68	5513049
2020-03-13	12.94	13.38	10.25	11.20	4773273
2020-03-16	9.84	10.72	8.36	9.49	5122826
2020-03-17	9.87	10.03	7.84	9.92	5752654
2020-03-18	9.03	9.32	8.04	8.90	4295769
2020-03-19	8.80	9.56	8.50	9.11	3778507
2020-03-20	9.34	10.03	8.22	8.36	3934537
2020-03-23	8.43	9.25	7.84	9.02	3185164
2020-03-24	9.77	11.37	9.63	11.16	3398852
2020-03-25	11.90	13.57	10.80	12.16	4866493
2020-03-26	12.27	12.94	11.78	12.38	2514528
2020-03-27	11.72	11.79	10.12	10.22	2454752
2020-03-30	10.32	10.48	9.54	9.81	2054453
2020-03-31	9.81	10.55	9.51	10.10	2158478
2020-04-01	9.55	9.69	9.00	9.32	2179286
2020-04-02	9.40	10.05	8.93	9.80	2062582
2020-04-03	9.69	9.93	8.75	8.85	2264709
2020-04-06	9.47	10.07	9.39	9.98	2226713
2020-04-07	11.40	11.79	10.50	10.57	3078574
2020-04-08	10.83	11.58	10.53	11.47	2260991
2020-04-09	12.00	12.64	11.27	11.73	2662529
2020-04-13	11.62	11.82	11.00	11.10	1692983
2020-04-14	11.43	12.13	11.38	12.07	2213334
2020-04-15	11.49	11.87	11.08	11.46	2578298
2020-04-16	11.40	11.65	10.84	11.11	2436294
2020-04-17	11.72	11.92	11.34	11.87	1908163
2020-04-20	11.52	12.99	11.42	12.35	3303780
2020-04-21	11.91	12.31	11.76	12.01	2096435
2020-04-22	12.44	12.81	12.17	12.64	1694810
2020-04-23	12.75	13.50	12.75	13.11	2490073
2020-04-24	13.20	13.44	12.67	12.94	1677403
2020-04-27	13.13	13.63	13.10	13.52	1527804
2020-04-28	14.00	14.24	13.11	13.69	1869467
2020-04-29	14.15	14.87	14.03	14.80	2100761
2020-04-30	14.40	14.76	14.03	14.03	2196534
2020-05-01	13.39	13.71	12.60	12.96	2120095
2020-05-04	12.61	13.54	12.43	13.43	1667246
2020-05-05	13.82	13.99	12.93	13.25	2196961
2020-05-06	13.42	14.00	13.12	13.87	2256006
2020-05-07	13.97	14.29	13.48	13.81	2540437
2020-05-08	14.43	15.35	14.31	14.77	3356239
2020-05-11	14.57	15.07	14.35	14.56	2184273
2020-05-12	14.62	14.80	13.95	13.97	1407011
2020-05-13	13.79	14.00	13.01	13.54	2048082
2020-05-14	13.15	13.97	12.65	13.97	2879477
2020-05-15	13.89	14.21	13.59	14.07	1506893
2020-05-18	14.74	15.29	14.63	15.14	1784200
2020-05-19	15.00	15.97	14.99	15.51	2162467
2020-05-20	15.84	16.48	15.72	15.91	2096938
2020-05-21	15.91	16.27	15.59	16.07	1605072
2020-05-22	16.18	16.24	15.76	15.86	826511
2020-05-26	16.50	16.81	16.19	16.33	1300458
2020-05-27	16.77	16.93	15.36	16.85	2280332
2020-05-28	17.00	17.14	16.32	16.43	1729794
2020-05-29	16.19	16.80	15.99	16.70	1249494
2020-06-01	16.60	17.91	16.42	17.67	1887250
2020-06-02	17.96	18.12	17.64	17.94	1605968
2020-06-03	18.24	18.88	17.98	18.60	1289815
2020-06-04	18.63	18.84	18.03	18.29	1644655
2020-06-05	18.78	19.38	18.55	18.69	1522207
2020-06-08	19.00	19.72	18.73	19.64	1440327
2020-06-09	19.14	19.61	18.68	19.33	1279469
2020-06-10	19.11	19.22	18.54	18.62	1024588
2020-06-11	16.90	17.71	16.50	17.17	1659436
2020-06-12	17.93	18.26	17.30	17.93	1071167
2020-06-15	17.55	19.12	17.39	18.99	1746241
2020-06-16	19.75	20.38	19.45	20.10	1985353
2020-06-17	20.16	20.16	19.18	19.29	1501391
2020-06-18	18.68	20.30	18.67	19.80	1501050
2020-06-19	19.97	20.67	19.77	19.90	2707090
2020-06-22	19.94	20.09	19.69	19.97	1152088
2020-06-23	20.27	20.38	19.70	19.74	1089796
2020-06-24	19.50	19.90	18.95	19.72	1466572
2020-06-25	19.53	20.05	19.39	19.88	1177168
2020-06-26	19.78	19.80	18.43	18.58	2316009
2020-06-29	18.83	19.60	18.47	19.52	1197206
2020-06-30	19.41	19.84	19.19	19.72	1416327
2020-07-01	19.72	20.12	19.53	19.84	1148394
2020-07-02	20.00	20.56	19.89	20.00	1720685
2020-07-06	20.61	21.70	20.53	21.34	1917131
2020-07-07	23.95	27.59	23.46	26.17	19802829
2020-07-08	26.76	28.40	26.21	28.27	9887359
2020-07-09	28.09	28.22	26.38	27.83	6301599
2020-07-10	27.28	28.91	27.15	28.89	3419930
2020-07-13	29.23	33.27	29.23	30.09	11160774
2020-07-14	29.20	34.31	28.29	33.78	9602423
2020-07-15	34.70	36.22	34.18	35.82	8054937
2020-07-16	35.68	37.46	34.88	36.65	7122724
2020-07-17	36.80	37.09	34.89	36.81	5934101
2020-07-20	36.65	39.83	36.48	38.40	6142981
2020-07-21	38.92	39.82	37.90	38.98	4761396
2020-07-22	39.43	41.15	38.65	40.35	5334735
2020-07-23	40.74	42.80	40.24	42.46	6324486
2020-07-24	42.00	42.00	38.74	40.99	5182775
2020-07-27	41.44	43.18	41.17	42.50	4049945
2020-07-28	41.99	41.99	39.51	40.46	4317094
2020-07-29	39.06	39.20	35.94	36.61	9539557
2020-07-30	37.51	38.19	36.30	36.67	4446318
2020-07-31	36.54	37.41	35.79	36.69	20112508
2020-08-03	37.18	40.10	36.18	39.78	4223649
2020-08-04	40.10	43.55	39.29	43.54	5330305
2020-08-05	43.00	46.68	41.16	46.40	6914666
2020-08-06	46.40	48.30	45.12	46.53	4580051
2020-08-07	46.27	48.17	44.42	46.00	3674409
2020-08-10	45.39	48.06	45.31	47.28	4000256
2020-08-11	47.75	47.85	41.93	42.37	5289399
2020-08-12	43.04	45.79	42.56	44.94	3710570
2020-08-13	45.17	47.36	44.63	46.73	3074204
2020-08-14	46.35	47.85	44.94	45.63	2502516
2020-08-17	46.19	49.42	46.18	47.73	3106743
2020-08-18	47.84	48.13	44.65	46.31	3594528
2020-08-19	46.48	49.10	46.35	48.14	5098156
2020-08-20	47.20	47.81	45.86	46.00	2536371
2020-08-21	46.27	48.49	46.02	48.23	3006554
2020-08-24	48.80	51.20	48.18	51.00	4435758
2020-08-25	51.35	51.87	49.73	50.79	3664901
2020-08-26	51.30	51.65	49.42	50.03	2815383
2020-08-27	50.41	52.78	50.41	52.10	3446262
2020-08-28	52.67	55.79	51.67	55.51	3896083
2020-08-31	55.41	56.97	54.82	56.56	4037978
2020-09-01	56.30	58.47	55.13	58.27	3501136
2020-09-02	58.92	59.00	54.68	57.08	3547294
2020-09-03	55.99	56.13	50.04	51.15	4772927
2020-09-04	51.94	52.48	42.61	49.23	7285234
2020-09-08	46.43	53.70	46.43	51.89	5589947
2020-09-09	52.75	55.77	52.35	55.24	4055935
2020-09-10	55.27	57.57	54.62	56.19	3784909
2020-09-11	56.41	56.90	54.55	55.88	2418701
2020-09-14	56.33	59.60	55.69	59.10	3475808
2020-09-15	59.02	61.35	58.18	61.01	3475138
2020-09-16	61.90	63.92	61.55	62.33	3507236
2020-09-17	60.00	60.68	58.16	59.52	3251615
2020-09-18	60.20	63.25	59.65	60.86	13029702
2020-09-21	58.65	60.26	56.43	60.20	3597306
2020-09-22	60.50	62.83	59.66	62.80	2485624
2020-09-23	63.15	65.53	61.71	61.72	4107933
2020-09-24	60.17	62.01	56.01	60.63	5256459
2020-09-25	60.65	66.57	60.21	66.46	5747934
2020-09-28	67.89	72.20	66.78	71.98	5693757
2020-09-29	72.89	75.27	71.36	72.80	6072071
2020-09-30	71.55	78.22	70.53	77.07	8334746
2020-10-01	79.42	82.42	77.77	79.97	14945621
2020-10-02	77.51	80.34	75.84	76.45	8863017
2020-10-05	78.00	79.86	76.17	78.62	6977991
2020-10-06	77.85	80.20	74.86	78.57	7922286
2020-10-07	80.29	82.37	77.50	78.05	13950431
2020-10-08	77.18	77.40	68.80	70.54	9980405
2020-10-09	71.35	74.49	70.21	71.43	9187020
2020-10-12	72.10	72.18	63.33	63.79	11066275
2020-10-13	63.16	68.11	63.15	65.35	12520340
2020-10-14	64.55	64.68	62.66	63.27	8806538
2020-10-15	61.94	64.82	60.52	64.21	6763295
2020-10-16	66.10	67.38	61.75	62.39	10777020
2020-10-19	63.35	64.68	61.31	62.38	5419650
2020-10-20	62.52	64.47	61.84	62.58	4443531
2020-10-21	60.87	61.00	56.73	56.82	12488387
2020-10-22	57.01	58.26	54.45	57.47	7743007
2020-10-23	58.18	59.06	55.66	56.03	4312576
2020-10-26	55.28	57.49	54.70	56.30	5781759
2020-10-27	55.68	57.11	54.44	54.66	4441111
2020-10-28	54.00	56.49	53.15	55.84	4513254
2020-10-29	56.00	56.97	53.87	54.26	2636837
2020-10-30	53.84	54.67	50.26	52.02	6294720
2020-11-02	52.95	54.46	51.75	54.18	3780476
2020-11-03	54.85	56.60	53.93	54.00	4836599
2020-11-04	51.15	54.61	49.21	54.00	8124284
2020-11-05	57.38	60.06	57.02	58.00	9199656
2020-11-06	60.37	61.20	57.20	57.73	8466255
2020-11-09	61.20	61.24	55.24	55.49	6301491
2020-11-10	55.73	55.98	52.26	53.59	4757758
2020-11-11	54.55	58.30	53.83	54.00	5098035
2020-11-12	57.80	57.80	52.36	53.38	11436502
2020-11-13	54.04	56.68	53.91	55.40	5001510
2020-11-16	55.12	56.37	54.25	55.53	3333656
2020-11-17	55.57	59.10	54.75	58.49	5408467
2020-11-18	58.32	59.89	56.31	56.73	5080687
2020-11-19	57.36	59.79	56.51	59.50	4961460
2020-11-20	60.69	62.87	58.50	61.44	5849475
2020-11-23	62.75	64.74	60.55	63.79	6183378
2020-11-24	64.50	66.95	63.31	66.34	6474846
2020-11-25	65.50	68.17	64.90	67.97	4833447
2020-11-27	68.68	69.44	66.32	66.75	3197312
2020-11-30	67.81	68.50	62.46	64.08	6648748
2020-12-01	64.72	65.05	62.03	62.49	3622682
2020-12-02	60.80	62.12	58.72	60.99	3120128
2020-12-03	61.55	62.00	57.82	58.24	4051315
2020-12-04	58.41	59.59	56.67	57.71	3771539
2020-12-07	57.71	59.97	57.66	58.63	2990921
2020-12-08	59.00	61.67	58.30	61.31	3004866
2020-12-09	61.90	62.26	56.06	57.12	4674428
2020-12-10	56.70	58.59	56.50	57.58	2777665
2020-12-11	57.58	60.00	57.30	58.28	4355377
2020-12-14	59.20	60.61	57.09	57.10	3589350
2020-12-15	57.89	63.91	57.65	63.17	6171005
2020-12-16	62.98	62.99	58.75	61.80	7950315
2020-12-17	62.61	63.48	59.61	62.31	4747939
2020-12-18	62.30	67.09	61.77	62.70	13366178
2020-12-21	61.60	66.24	61.11	66.18	6851513
2020-12-22	67.82	71.36	65.05	69.27	9110975
2020-12-23	70.03	71.30	68.67	69.87	4606177
2020-12-24	69.62	70.58	66.69	68.62	2058773
2020-12-28	71.00	74.14	67.66	67.88	4828908
2020-12-29	67.92	67.98	63.52	63.77	4440038
2020-12-30	64.19	67.50	64.07	67.40	3268419
2020-12-31	67.44	69.93	66.18	69.38	3635114
2021-01-04	70.68	71.95	68.29	69.98	3708635
2021-01-05	69.73	73.59	69.65	73.09	3738218
2021-01-06	77.67	86.00	77.59	85.17	13520332
2021-01-07	89.22	93.88	89.04	90.92	9412201
2021-01-08	92.72	96.73	90.53	96.50	7496569
2021-01-11	91.55	98.53	89.55	95.62	6230422
2021-01-12	98.00	100.93	90.84	93.44	5312448
2021-01-13	93.57	94.00	89.62	90.63	3835749
2021-01-14	90.45	92.85	88.40	88.92	5306711
2021-01-15	87.14	89.29	83.60	84.25	7043273
2021-01-19	87.00	87.80	84.25	85.62	4903199
2021-01-20	84.57	85.42	80.88	81.90	7067192
2021-01-21	83.38	89.51	79.41	87.41	9166617
2021-01-22	85.01	87.11	83.13	86.39	4499073
2021-01-25	85.01	87.56	77.81	78.61	7102959
2021-01-26	80.10	81.73	75.36	75.71	5607080
2021-01-27	73.25	73.80	69.08	69.82	6900698
2021-01-28	72.09	72.93	69.50	71.84	6731959
2021-01-29	72.50	74.41	68.16	69.27	4306069
2021-02-01	70.52	71.75	68.20	69.88	4459040
2021-02-02	71.63	73.25	70.22	71.22	4588817
2021-02-03	72.50	75.84	70.76	74.12	6470761
2021-02-04	75.33	78.67	73.27	73.90	6361694
2021-02-05	74.40	76.75	71.83	75.08	4231628
2021-02-08	75.91	78.53	74.41	75.40	5065818
2021-02-09	75.32	78.09	74.91	77.57	3033966
2021-02-10	77.80	79.74	75.30	78.08	4403919
2021-02-11	79.25	82.54	77.87	82.20	4963719
2021-02-12	81.50	83.85	80.67	83.68	3005251
2021-02-16	84.27	84.81	76.76	77.22	5520669
2021-02-17	76.51	77.23	71.28	74.20	5880196
2021-02-18	71.85	73.12	66.55	67.09	8813958
2021-02-19	69.36	72.18	68.01	68.50	6922439
2021-02-22	66.90	68.00	63.11	63.39	6012476
2021-02-23	59.83	64.42	56.35	60.33	9894311
2021-02-24	61.34	63.67	59.10	62.56	5002441
2021-02-25	63.42	64.20	57.77	57.98	5262612
2021-02-26	60.24	67.99	59.47	62.58	8007034
2021-03-01	65.22	67.78	64.59	67.15	5889468
2021-03-02	67.31	68.88	64.23	64.34	3578011
2021-03-03	64.00	64.16	55.65	56.62	6057398
2021-03-04	55.94	58.00	51.68	53.42	7357264
2021-03-05	54.48	54.48	46.88	52.47	8662833
2021-03-08	51.74	53.87	47.42	47.55	5529204
2021-03-09	51.32	53.96	50.16	53.68	7416630
2021-03-10	61.50	62.56	54.30	55.60	8936823
2021-03-11	58.02	63.52	58.01	63.46	6525999
2021-03-12	59.50	63.18	58.29	62.29	5103549
2021-03-15	61.81	63.97	61.13	62.12	3867129
2021-03-16	57.55	60.13	56.03	56.77	6520820
2021-03-17	54.95	58.17	53.30	57.01	4760640
2021-03-18	55.38	56.10	51.32	51.47	4514081
2021-03-19	51.51	56.00	50.35	55.58	9308865
2021-03-22	57.00	58.46	55.88	57.38	4138870
2021-03-23	59.97	61.47	55.37	56.15	7725639
2021-03-24	57.76	59.62	55.25	55.25	5720176
2021-03-25	52.85	54.40	50.16	53.00	6966854
2021-03-26	53.20	57.20	53.01	57.09	4932662
2021-03-29	55.82	56.43	51.00	51.91	6674458
2021-03-30	51.93	58.10	51.91	57.92	5080783
2021-03-31	60.00	62.29	58.62	60.48	6750611
2021-04-01	62.50	64.62	58.51	59.13	5376638
2021-04-05	59.98	60.19	54.71	55.16	5234455
2021-04-06	56.01	58.47	55.32	56.22	5124772
2021-04-07	57.62	58.12	53.70	54.21	4774050
2021-04-08	54.45	55.24	53.25	53.62	4164742
2021-04-09	52.97	53.33	51.32	51.60	3939564
2021-04-12	51.05	51.18	49.64	50.81	4294301
2021-04-13	50.90	51.34	49.44	51.25	4422771
2021-04-14	51.79	52.67	49.24	49.68	3713351
2021-04-15	50.60	50.75	46.20	47.20	8640503
2021-04-16	49.02	53.00	48.20	52.16	10346356
2021-04-19	51.38	52.55	47.62	48.54	6291966
2021-04-20	48.60	50.50	47.02	48.23	5026086
2021-04-21	47.00	52.50	46.10	52.22	6140186
2021-04-22	53.99	55.05	52.13	53.10	7390683
2021-04-23	53.44	56.22	52.81	55.69	5737700
2021-04-26	56.20	57.03	54.75	56.85	4267312
2021-04-27	57.01	57.85	55.81	56.11	4542514
2021-04-28	54.47	54.80	52.01	53.50	5373264
2021-04-29	53.81	54.32	50.21	51.86	4821113
2021-04-30	50.00	51.24	48.48	49.00	5116816
2021-05-03	49.52	49.67	47.33	47.55	3925780
2021-05-04	45.83	45.84	42.55	43.40	10016442
2021-05-05	44.40	44.40	40.97	41.84	8387960
2021-05-06	44.80	46.97	43.29	46.73	15073385
2021-05-07	46.76	49.92	45.13	45.64	9445708
2021-05-10	45.20	45.20	40.57	40.80	7971598
2021-05-11	37.86	43.81	37.42	42.94	9902901
2021-05-12	40.81	41.98	39.15	39.63	9449415
2021-05-13	40.18	41.36	38.11	39.45	6998628
2021-05-14	40.58	42.10	40.22	41.42	5396315
2021-05-17	40.44	41.02	38.70	40.00	5130438
2021-05-18	40.40	41.24	38.94	40.11	5485380
2021-05-19	38.25	42.11	38.10	41.89	6181575
2021-05-20	43.45	45.48	42.86	44.69	8771910
2021-05-21	45.01	46.51	43.73	45.97	5473278
2021-05-24	46.25	46.46	43.82	44.85	4824887
2021-05-25	44.80	45.25	43.66	43.96	4672604
2021-05-26	43.80	45.84	43.79	45.25	3979199
2021-05-27	45.65	46.41	44.55	45.32	6319975
2021-05-28	45.68	47.75	44.28	44.72	4870646
2021-06-01	44.53	45.60	42.55	44.03	5267637
2021-06-02	43.82	44.71	42.35	42.98	5841339
2021-06-03	42.50	43.49	41.11	41.30	5268473
2021-06-04	41.52	43.74	41.48	42.31	4566748
2021-06-07	42.24	43.83	41.05	43.51	4728791
2021-06-08	43.78	45.23	42.36	44.75	6560731
2021-06-09	44.92	46.19	43.18	43.29	4689729
2021-06-10	43.04	45.28	42.64	45.04	5306743
2021-06-11	45.45	45.91	44.60	44.96	4338890
2021-06-14	45.39	46.20	44.74	46.15	4465615
2021-06-15	45.89	46.09	42.97	43.17	7124228
2021-06-16	44.51	49.55	44.25	47.73	17478230
2021-06-17	49.80	52.75	48.68	52.16	24813339
2021-06-18	50.48	52.82	49.90	52.71	13408746
2021-06-21	51.70	52.15	48.62	50.15	12749296
2021-06-22	49.18	52.49	49.13	52.35	6810210
2021-06-23	52.01	56.60	51.31	55.85	10781076
2021-06-24	56.21	56.88	52.07	52.84	12944260
2021-06-25	54.13	55.57	53.37	54.38	26826091
2021-06-28	56.31	58.49	56.12	57.52	9911683
2021-06-29	57.66	59.94	56.73	56.91	6509186
2021-06-30	56.16	56.79	54.75	55.78	4265015
2021-07-01	55.71	56.63	54.36	56.21	4709549
2021-07-02	56.43	57.76	55.81	56.82	4049947
2021-07-06	56.65	58.02	55.58	56.57	4479294
2021-07-07	57.39	58.86	52.94	53.69	7319786
2021-07-08	49.99	53.02	49.27	52.70	6251267
2021-07-09	52.30	53.28	51.43	52.58	4455155
2021-07-12	53.52	54.93	52.91	54.57	4846865
2021-07-13	54.38	55.65	52.82	53.26	4899825
2021-07-14	53.51	53.67	48.65	48.70	8058194
2021-07-15	49.00	50.32	45.77	47.11	8999216
2021-07-16	47.37	47.95	45.92	46.35	5017624
2021-07-19	44.59	47.50	43.94	47.36	5941192
2021-07-20	47.89	51.00	46.51	50.51	7002648
2021-07-21	50.68	53.42	50.18	53.00	5206471
2021-07-22	52.89	53.15	51.11	52.47	3864857
2021-07-23	51.67	51.86	49.97	50.62	3055959
2021-07-26	50.15	51.70	48.58	50.09	3452134
2021-07-27	49.99	50.45	47.77	49.59	3412176
2021-07-28	50.44	53.08	48.93	52.38	3895569
2021-07-29	52.60	54.33	51.83	52.62	3844381
2021-07-30	51.92	54.61	51.24	52.97	3230848
2021-08-02	53.20	53.46	51.07	51.20	2973026
2021-08-03	52.08	54.67	52.00	53.59	4312213
2021-08-04	53.21	54.15	52.16	52.81	2611904
2021-08-05	52.55	53.56	51.82	53.45	2919210
2021-08-06	50.74	51.05	47.80	48.37	10983253
2021-08-09	48.72	51.84	48.65	51.18	5347306
2021-08-10	51.63	52.18	49.41	49.50	2966268
2021-08-11	49.64	49.74	47.33	48.97	4784172
2021-08-12	48.77	50.21	48.35	49.90	3014939
2021-08-13	49.57	49.57	46.41	46.69	4456219
2021-08-16	46.28	46.48	44.05	44.33	6575200
2021-08-17	43.53	44.38	42.35	43.58	5624117
2021-08-18	43.79	44.06	42.27	42.35	5083553
2021-08-19	41.92	42.84	40.97	41.00	4399982
2021-08-20	40.78	42.54	40.74	42.12	4080757
2021-08-23	42.82	44.89	42.50	44.59	5919494
2021-08-24	44.63	45.60	44.15	44.41	3429940
2021-08-25	44.56	45.34	43.76	44.78	2695613
2021-08-26	44.58	46.21	44.03	44.38	3360490
2021-08-27	44.03	45.48	43.87	44.38	3666691
2021-08-30	44.95	45.26	43.38	44.67	4122202
2021-08-31	44.76	45.89	43.88	44.25	4073574
2021-09-01	46.98	47.91	46.20	47.00	11547860
2021-09-02	47.57	48.53	46.52	47.39	6313161
2021-09-03	47.14	47.46	45.27	45.54	3806795
2021-09-07	45.49	46.86	45.20	45.50	4070541
2021-09-08	46.78	47.72	44.78	44.84	5066751
2021-09-09	44.58	45.38	43.59	44.61	4319732
2021-09-10	46.04	47.71	44.65	44.70	9121812
2021-09-13	45.00	46.93	42.30	45.95	9117834
2021-09-14	46.00	47.03	43.62	44.49	6361893
2021-09-15	44.19	44.50	42.54	42.83	6807105
2021-09-16	42.50	44.05	42.05	43.76	5336403
2021-09-17	43.67	45.16	43.40	44.91	14183540
2021-09-20	43.14	43.71	41.77	42.82	6551018
2021-09-21	43.18	43.65	42.35	43.19	4332599
2021-09-22	43.08	44.97	42.06	44.68	4483629
2021-09-23	45.33	45.45	43.84	44.56	3939335
2021-09-24	44.20	45.10	42.93	43.02	4589678
2021-09-27	42.81	45.63	41.21	45.03	6516614
2021-09-28	44.26	45.00	42.90	42.95	4309733
2021-09-29	43.17	43.35	41.49	41.61	3926471
2021-09-30	41.57	44.58	41.53	44.00	7171323
2021-10-01	44.85	45.53	44.04	44.55	5686231
2021-10-04	43.70	43.77	40.67	40.99	6248140
2021-10-05	41.11	41.63	40.27	41.01	4776516
2021-10-06	40.30	41.56	39.94	40.90	5270845
2021-10-07	41.27	44.49	41.04	44.01	6305898
2021-10-08	43.97	44.57	42.80	43.22	2532208
2021-10-11	43.68	46.88	43.68	45.06	7317131
2021-10-12	45.17	49.25	45.17	48.89	9999285
2021-10-13	49.54	51.42	48.38	49.66	6794433
2021-10-14	50.07	51.25	48.45	49.41	4673784
2021-10-15	49.97	50.61	48.52	48.64	7270798
2021-10-18	47.97	49.14	47.80	48.62	3752791
2021-10-19	49.13	52.84	48.84	51.62	7826757
2021-10-20	51.79	52.26	50.68	51.72	3905102
2021-10-21	51.76	53.69	51.40	52.96	4465862
2021-10-22	52.66	52.90	50.79	51.69	3574072
2021-10-25	52.08	54.60	51.75	54.23	3337820
2021-10-26	55.09	55.26	52.58	52.58	3523978
2021-10-27	55.20	57.49	53.59	54.20	8173497
2021-10-28	54.20	56.50	52.92	56.02	6105239
2021-10-29	56.13	58.37	55.98	57.68	5270416
2021-11-01	58.59	59.87	57.32	58.19	6332872
2021-11-02	57.60	58.41	55.59	57.72	4640210
2021-11-03	56.66	58.98	55.38	58.31	3853793
2021-11-04	58.90	58.90	56.06	57.75	5024176
2021-11-05	57.81	58.75	54.69	56.19	5189170
2021-11-08	57.23	60.60	57.09	58.17	4345910
2021-11-09	58.00	58.34	54.16	55.99	4609885
2021-11-10	54.31	55.82	52.95	53.96	3731269
2021-11-11	54.10	58.18	53.41	58.12	4708879
2021-11-12	58.75	59.95	58.20	58.66	3197897
2021-11-15	58.62	58.85	57.12	57.96	3051925
2021-11-16	57.52	57.52	55.15	55.98	3980348
2021-11-17	55.52	56.58	54.87	55.14	2312019
2021-11-18	55.15	55.40	51.69	52.39	4101033
2021-11-19	52.15	56.28	52.00	54.86	4958493
2021-11-22	55.33	56.96	53.06	53.21	3230014
2021-11-23	52.91	52.95	49.06	50.65	4660144
2021-11-24	49.96	50.60	48.54	49.37	3568768
2021-11-26	47.86	48.70	46.22	47.41	2927763
2021-11-29	48.19	48.50	46.50	47.86	2963915
2021-11-30	47.28	48.02	44.53	46.04	4478747
2021-12-01	47.36	47.37	42.21	42.74	5021793
2021-12-02	42.51	44.08	41.61	42.31	3907730
2021-12-03	42.21	42.40	38.68	39.95	6415861
2021-12-06	39.22	41.01	37.71	40.35	6254640
2021-12-07	42.24	44.02	41.40	43.82	8808419
2021-12-08	43.63	45.59	43.56	44.68	5260017
2021-12-09	44.03	45.00	41.70	42.14	4586332
2021-12-10	42.50	43.16	41.42	42.30	3344064
2021-12-13	42.03	43.53	40.28	42.11	5658408
2021-12-14	40.12	40.73	34.63	35.50	16585890
2021-12-15	35.12	36.31	32.84	36.01	10268429
2021-12-16	36.68	36.88	32.67	33.19	11007225
2021-12-17	32.36	34.40	32.03	34.23	10117360
2021-12-20	30.79	33.12	30.27	31.44	10523069
2021-12-21	32.56	34.85	32.45	34.81	5605277
2021-12-22	34.39	34.90	33.57	34.82	4289213
2021-12-23	34.99	35.34	33.74	34.65	4031414
2021-12-27	34.75	34.80	33.36	34.15	3515972
2021-12-28	34.19	34.50	33.21	33.27	2856862
2021-12-29	33.10	33.31	32.04	32.76	3058312
2021-12-30	32.60	34.63	32.56	34.01	3551291
2021-12-31	33.87	35.46	33.70	34.30	3773977
2022-01-03	34.79	35.98	34.09	35.47	3741564
2022-01-04	35.64	36.00	33.21	34.57	4458334
2022-01-05	34.42	34.44	31.33	31.42	5294650
2022-01-06	31.48	32.08	29.22	31.48	6109061
2022-01-07	31.50	33.49	31.39	31.72	3795363
2022-01-10	31.30	31.64	29.47	31.52	5001125
2022-01-11	32.06	33.63	31.89	32.73	6935043
2022-01-12	33.41	34.25	32.51	33.25	5300534
2022-01-13	34.43	34.69	32.62	32.76	4980958
2022-01-14	32.10	33.21	31.46	31.81	5221428
2022-01-18	31.00	31.47	29.01	29.04	7553845
2022-01-19	29.09	29.58	27.66	27.71	7479594
2022-01-20	28.75	31.41	28.59	28.75	11610805
2022-01-21	28.10	28.96	25.75	25.91	13282264
2022-01-24	24.87	27.09	23.33	27.04	11621723
2022-01-25	25.88	26.95	25.02	26.28	7636320
2022-01-26	27.53	28.09	24.54	24.82	7659053
2022-01-27	25.91	25.91	23.04	23.27	8757007
2022-01-28	23.11	23.80	21.70	23.42	10005660
2022-01-31	23.49	25.97	23.42	25.93	17370358
2022-02-01	26.37	26.85	25.01	26.01	5812364
2022-02-02	27.04	27.38	24.44	24.78	9482611
2022-02-03	24.13	24.68	22.15	23.04	13999104
2022-02-04	23.59	25.84	23.16	25.11	8834223
2022-02-07	24.97	25.77	23.65	23.89	9464460
2022-02-08	23.78	24.04	23.20	23.99	8088552
2022-02-09	25.68	26.41	25.10	25.55	8516857
2022-02-10	24.72	26.29	24.11	24.27	6130855
2022-02-11	24.22	24.96	22.47	22.77	6433671
2022-02-14	22.72	23.91	22.34	22.60	4881001
2022-02-15	23.42	24.92	23.28	24.61	5081935
2022-02-16	24.17	24.97	23.53	24.62	5292409
2022-02-17	24.02	24.41	22.88	23.13	6732931
2022-02-18	23.15	23.27	20.77	21.56	10219203
2022-02-22	20.90	21.54	20.43	20.90	7168509
2022-02-23	21.06	21.49	19.90	19.99	6581164
2022-02-24	19.00	24.53	18.61	24.38	13441295
2022-02-25	24.17	24.72	23.00	24.64	7140640
2022-02-28	26.73	27.96	26.00	27.28	12015635
2022-03-01	27.15	28.93	26.89	28.13	9908177
2022-03-02	28.18	28.25	25.20	26.64	8828242
2022-03-03	26.62	26.96	25.71	25.91	4249336
2022-03-04	26.20	27.22	25.14	25.61	7656539
2022-03-07	27.05	29.48	26.56	27.92	9669664
2022-03-08	28.60	31.61	28.16	30.52	13875834
2022-03-09	29.88	31.29	29.09	31.04	6549161
2022-03-10	30.85	31.43	29.31	30.50	5263040
2022-03-11	30.64	31.90	28.85	29.40	4640855
2022-03-14	28.70	28.83	26.58	27.12	4764776
2022-03-15	26.86	28.41	25.37	28.37	6397669
2022-03-16	28.69	29.61	27.65	29.29	6551144
2022-03-17	29.09	31.34	29.09	31.26	6717687
2022-03-18	30.61	31.70	30.51	30.87	7309261
2022-03-21	30.35	31.22	29.79	30.48	3571768
2022-03-22	30.35	32.71	30.11	31.89	4829514
2022-03-23	31.38	33.12	31.24	31.59	4867529
2022-03-24	31.58	32.44	30.33	32.28	4461911
2022-03-25	32.30	32.30	30.36	31.32	4356172
2022-03-28	31.33	32.92	31.01	32.06	5252779
2022-03-29	32.09	34.34	31.62	33.79	6074379
2022-03-30	33.47	33.47	30.61	30.96	5670707
2022-03-31	30.93	31.85	30.33	30.37	3925663
2022-04-01	30.80	31.20	29.81	30.35	3716935
2022-04-04	30.70	33.51	30.60	33.37	5968141
2022-04-05	33.56	34.26	31.09	31.13	5040842
2022-04-06	30.09	30.83	28.02	28.80	7104601
2022-04-07	28.91	29.19	27.08	28.23	5066222
2022-04-08	28.00	28.28	26.68	26.79	4788548
2022-04-11	26.07	27.29	25.50	26.65	5759709
2022-04-12	27.14	27.93	25.47	25.62	6354517
2022-04-13	25.40	26.16	24.60	26.10	6643013
2022-04-14	26.01	26.26	24.82	24.86	4552659
2022-04-18	24.83	25.00	23.96	24.32	4149372
2022-04-19	24.60	25.25	24.12	24.50	5388091
2022-04-20	24.67	24.94	22.50	22.55	9654845
2022-04-21	22.86	23.38	20.75	21.03	10036277
2022-04-22	20.70	21.25	19.82	20.32	13364045
2022-04-25	19.80	20.84	19.16	20.55	7621801
2022-04-26	20.34	20.55	19.38	19.92	6919088
2022-04-27	20.36	21.36	20.09	20.25	7028753
2022-04-28	20.38	20.67	19.31	20.44	6814527
2022-04-29	20.63	21.36	19.75	19.98	6167886
2022-05-02	20.04	21.81	19.78	21.76	7079904
2022-05-03	21.68	23.74	21.61	22.94	11127012
2022-05-04	22.92	24.50	22.59	24.34	8059704
2022-05-05	26.29	26.52	23.82	24.99	15090518
2022-05-06	24.98	25.20	22.66	23.41	9343678
2022-05-09	22.58	22.95	20.69	21.09	7332690
2022-05-10	21.87	22.18	19.05	20.46	8980320
2022-05-11	20.25	20.25	18.01	18.15	10382388
2022-05-12	17.59	19.12	16.80	17.94	10613038
2022-05-13	18.56	21.11	18.43	21.07	11167145
2022-05-16	20.93	21.85	20.43	20.62	6183068
2022-05-17	21.27	22.07	20.41	21.96	6445003
2022-05-18	21.71	23.43	21.53	22.39	7664874
2022-05-19	22.38	23.62	22.30	23.36	8514076
2022-05-20	23.36	23.85	21.89	23.07	5693480
2022-05-23	23.01	23.42	21.70	23.31	4911652
2022-05-24	22.94	22.94	21.65	22.25	5233485
2022-05-25	22.17	23.38	21.27	23.11	5797827
2022-05-26	23.06	24.44	22.61	23.89	4823236
2022-05-27	24.16	26.61	24.10	26.44	8082568
2022-05-31	26.27	27.30	25.63	26.12	18038401
2022-06-01	26.23	26.63	24.85	25.20	5876900
2022-06-02	25.30	28.06	25.05	26.98	7205548
2022-06-03	26.50	27.65	26.24	26.78	5598784
2022-06-06	30.52	30.88	28.19	28.37	16451090
2022-06-07	27.61	28.58	27.48	28.52	5881309
2022-06-08	28.28	29.29	27.19	27.63	5853725
2022-06-09	27.43	28.13	26.81	26.83	4629512
2022-06-10	25.94	26.85	25.41	25.84	5031914
2022-06-13	24.60	24.87	22.06	22.32	6833474
2022-06-14	22.44	22.66	21.12	21.58	5962635
2022-06-15	21.49	23.76	21.21	23.33	7381745
2022-06-16	22.46	22.94	20.80	21.13	6627752
2022-06-17	21.50	24.48	21.33	23.83	10887098
2022-06-21	24.15	24.96	23.35	23.44	7728495
2022-06-22	22.61	24.30	22.51	23.44	5181191
2022-06-23	23.32	25.49	22.83	25.36	5527280
2022-06-24	25.49	25.82	24.27	25.22	6505784
2022-06-27	25.52	26.03	24.77	25.59	5633711
2022-06-28	25.55	26.21	23.63	23.70	5881635
2022-06-29	22.67	23.10	21.33	22.20	8379660
2022-06-30	22.11	23.71	21.75	23.36	7865806
2022-07-01	23.43	24.58	23.24	24.36	6007631
2022-07-05	24.00	24.91	22.56	24.91	6087499
2022-07-06	25.05	25.84	23.86	24.55	5353431
2022-07-07	24.62	26.91	24.62	26.36	5550733
2022-07-08	25.88	27.57	25.49	26.74	5093762
2022-07-11	26.18	26.48	24.61	25.12	4286978
2022-07-12	25.32	25.49	24.36	25.20	5200242
2022-07-13	24.28	25.89	23.70	25.19	4886640
2022-07-14	25.00	25.36	24.15	25.16	3793398
2022-07-15	23.55	23.65	21.60	23.56	12765577
2022-07-18	24.24	25.73	24.15	24.34	6525450
2022-07-19	24.03	24.91	23.05	24.61	5762633
2022-07-20	24.80	25.86	24.41	24.49	7305409
2022-07-21	24.34	24.61	23.52	24.57	4920912
2022-07-22	25.04	25.71	23.66	23.84	5051678
2022-07-25	23.91	23.91	22.75	23.53	4166014
2022-07-26	23.47	23.63	22.28	22.35	5121892
2022-07-27	23.21	24.29	22.61	23.79	8886418
2022-07-28	28.58	31.96	27.58	30.92	43158691
2022-07-29	30.58	33.44	30.46	32.69	15531804
2022-08-01	32.06	32.09	29.86	30.21	11339607
2022-08-02	29.50	32.09	29.35	31.21	9283181
2022-08-03	31.17	31.40	29.10	30.74	9531835
2022-08-04	32.47	33.15	29.85	31.82	9415936
2022-08-05	34.01	35.23	32.28	33.24	15217357
2022-08-08	36.03	37.30	34.11	34.14	14710816
2022-08-09	33.11	34.35	32.45	34.07	9363265
2022-08-10	35.84	37.05	33.87	37.02	11414780
2022-08-11	37.38	37.76	35.18	35.54	9552248
2022-08-12	36.05	37.06	35.20	36.12	7155273
2022-08-15	35.81	37.18	35.05	36.59	6957046
2022-08-16	35.87	35.88	34.14	35.09	7097989
2022-08-17	34.29	34.87	32.93	33.85	5866100
2022-08-18	34.98	36.45	34.40	35.01	6631081
2022-08-19	33.81	34.15	32.50	32.77	5808654
2022-08-22	31.42	31.65	30.07	31.14	8980837
2022-08-23	31.41	31.94	30.95	31.51	4816278
2022-08-24	32.08	34.54	31.91	33.80	6635806
2022-08-25	34.40	34.93	33.75	34.91	4934433
2022-08-26	35.20	35.75	32.96	33.35	5494982
2022-08-29	32.70	34.18	32.37	32.82	4454326
2022-08-30	33.26	34.80	31.72	32.38	6656727
2022-08-31	32.92	33.71	32.27	33.03	5906182
2022-09-01	32.38	32.66	31.00	32.11	4252487
2022-09-02	32.59	32.59	30.82	31.41	4756171
2022-09-06	31.86	33.47	31.09	33.10	5430031
2022-09-07	33.02	36.80	32.75	36.58	7831235
2022-09-08	36.40	39.07	36.01	38.16	11624578
2022-09-09	38.15	38.70	37.40	38.45	7129232
2022-09-12	38.50	38.79	36.68	38.65	6610163
2022-09-13	36.24	38.37	35.71	37.35	6567780
2022-09-14	37.12	38.53	36.12	38.39	5279549
2022-09-15	37.36	39.13	36.94	37.36	6671331
2022-09-16	36.07	37.81	35.56	37.10	9127911
2022-09-19	36.20	37.92	36.19	37.05	5302529
2022-09-20	36.76	37.20	34.07	34.42	5898701
2022-09-21	34.16	36.10	33.81	34.35	6246294
2022-09-22	34.10	34.76	32.23	32.50	5809775
2022-09-23	31.50	31.76	30.11	30.87	6919538
2022-09-26	30.79	32.10	29.46	29.64	6210590
2022-09-27	30.27	31.60	30.17	30.24	5818070
2022-09-28	30.68	31.44	29.82	31.07	5403081
2022-09-29	30.20	30.60	27.00	27.52	7363094
2022-09-30	27.21	29.10	26.71	27.59	7433829
2022-10-03	27.76	29.10	26.85	28.48	5904835
2022-10-04	29.48	31.32	29.34	30.47	5968912
2022-10-05	29.61	29.62	27.25	28.05	8809697
2022-10-06	27.76	29.03	27.05	27.21	5447105
2022-10-07	26.57	26.85	25.16	25.51	7879825
2022-10-10	25.36	25.53	24.42	24.91	6415030
2022-10-11	24.24	24.95	23.57	24.54	7833266
2022-10-12	24.59	24.63	23.03	23.28	7169277
2022-10-13	22.08	23.46	21.50	22.96	10288779
2022-10-14	23.30	23.65	21.10	21.21	10480596
2022-10-17	22.00	22.77	21.52	21.57	8396558
2022-10-18	22.63	23.09	21.51	22.08	7417117
2022-10-19	21.65	21.65	19.95	20.40	11568587
2022-10-20	19.76	20.56	19.10	19.66	10909816
2022-10-21	19.48	20.18	18.85	20.03	12935928
2022-10-24	19.80	19.90	18.62	19.46	7316827
2022-10-25	19.46	21.41	19.46	21.14	8374152
2022-10-26	21.66	22.74	21.31	21.71	11972681
2022-10-27	22.05	22.44	21.52	22.08	7851456
2022-10-28	22.04	22.33	21.09	21.90	6083814
2022-10-31	21.83	22.71	21.39	22.51	7809592
2022-11-01	23.66	23.92	22.47	22.57	5932018
2022-11-02	22.64	23.35	21.62	21.66	8610991
2022-11-03	22.92	26.47	22.88	25.71	24265984
2022-11-04	26.33	26.84	23.11	24.04	13901073
2022-11-07	24.32	24.41	22.66	23.14	5974565
2022-11-08	23.64	24.72	23.44	24.16	8862047
2022-11-09	23.92	25.64	23.91	24.16	8344243
2022-11-10	26.23	31.63	25.68	30.79	22669492
2022-11-11	30.20	31.79	29.80	30.49	12198631
2022-11-14	30.00	30.37	28.08	29.67	9703132
2022-11-15	31.60	32.53	30.97	31.34	9419015
2022-11-16	30.60	31.58	30.23	31.33	6581498
2022-11-17	30.05	32.20	29.32	31.91	8137059
2022-11-18	32.52	32.52	29.55	30.39	7957980
2022-11-21	30.00	30.61	28.95	30.46	5572226
2022-11-22	30.52	31.19	29.90	30.96	4586808
2022-11-23	31.15	31.71	30.82	31.51	4601224
2022-11-25	31.01	32.30	30.86	31.69	2966513
2022-11-28	31.22	31.55	30.79	31.32	4227998
2022-11-29	31.62	32.09	30.72	30.74	4438886
2022-11-30	31.08	32.65	30.58	32.58	6174007
2022-12-01	32.31	32.60	30.90	31.16	4964758
2022-12-02	30.64	32.58	30.59	32.15	4910004
2022-12-05	32.06	32.31	30.88	31.07	3991343
2022-12-06	31.03	31.08	28.98	29.36	4905667
2022-12-07	29.46	30.38	28.48	28.70	3958317
2022-12-08	29.03	29.64	28.27	29.04	3146941
2022-12-09	28.93	29.78	28.55	28.65	4289058
2022-12-12	28.61	30.18	28.30	29.74	4213929
2022-12-13	31.66	33.05	30.70	31.51	7403800
2022-12-14	31.41	33.33	31.29	32.73	6265204
2022-12-15	32.12	33.19	31.11	31.33	5182322
2022-12-16	30.29	30.55	28.93	29.16	12613271
2022-12-19	29.17	29.22	27.10	27.22	5008696
2022-12-20	26.87	27.76	26.08	26.20	4837408
2022-12-21	26.26	27.37	25.50	27.22	4906478
2022-12-22	26.70	27.02	25.06	25.77	5497771
2022-12-23	25.82	25.93	24.94	25.53	4249315
2022-12-27	25.19	25.19	23.70	23.74	7017310
2022-12-28	23.61	23.91	23.10	23.43	4704928
2022-12-29	23.81	24.58	23.59	23.93	4735283
2022-12-30	23.62	24.09	23.21	24.02	4230147
2023-01-03	24.60	25.20	23.22	23.39	4915001
2023-01-04	23.89	24.35	23.56	24.21	3774458
2023-01-05	23.70	23.75	22.20	22.23	6372156
2023-01-06	22.97	23.16	21.71	22.69	6689686
2023-01-09	22.99	23.65	22.86	22.97	7622662
2023-01-10	22.74	23.64	22.11	23.62	7278539
2023-01-11	23.78	26.12	23.61	26.04	8446145
2023-01-12	26.12	27.24	25.58	27.09	6691938
2023-01-13	26.55	28.55	26.53	27.80	6930446
2023-01-17	27.80	28.66	27.63	28.30	5348021
2023-01-18	28.75	29.72	28.20	28.40	5791306
2023-01-19	27.76	27.82	25.15	25.45	9146359
2023-01-20	25.63	26.03	24.78	25.96	8329326
2023-01-23	26.17	27.44	25.70	26.83	5824520
2023-01-24	26.36	26.82	25.79	26.09	3591380
2023-01-25	24.20	24.81	22.51	24.26	12996286
2023-01-26	24.66	24.74	22.78	24.17	8604447
2023-01-27	24.10	26.06	23.80	25.46	6369928
2023-01-30	25.04	25.76	24.73	24.92	4886302
2023-01-31	25.22	26.31	24.89	26.28	5449724
2023-02-01	26.20	27.94	25.37	27.35	6974918
2023-02-02	28.21	29.03	27.64	28.39	7604184
2023-02-03	27.55	28.18	26.76	26.96	5529810
2023-02-06	26.41	27.14	26.04	26.49	5170389
2023-02-07	26.37	26.43	25.23	26.02	6315810
2023-02-08	26.38	26.97	24.82	24.84	7988841
2023-02-09	25.00	25.37	22.72	23.03	11210667
2023-02-10	22.65	23.68	22.31	22.96	7028661
2023-02-13	22.87	23.78	22.46	23.44	5475083
2023-02-14	22.78	23.90	22.23	23.81	7212816
2023-02-15	23.63	25.50	23.63	25.36	6623414
2023-02-16	24.72	25.99	24.21	24.55	6280137
2023-02-17	24.24	25.28	24.07	25.21	6285126
2023-02-21	24.60	24.97	23.68	23.90	9218110
2023-02-22	23.98	24.62	23.61	24.08	11969673
2023-02-23	25.80	26.00	22.41	23.56	15094878
2023-02-24	22.58	22.80	21.26	21.93	11775464
2023-02-27	22.26	23.80	22.02	23.31	8688354
2023-02-28	23.09	24.41	22.95	24.04	6415005
2023-03-01	24.36	25.66	24.13	24.25	8533288
2023-03-02	23.79	23.84	23.04	23.68	5623311
2023-03-03	24.00	25.30	23.81	24.84	5911623
2023-03-06	25.20	25.80	24.91	25.03	6220741
2023-03-07	24.91	25.12	23.95	24.39	4928183
2023-03-08	24.41	24.67	23.50	24.25	5014667
2023-03-09	24.18	25.28	23.54	23.64	5060538
2023-03-10	23.36	23.43	19.62	20.73	30528273
2023-03-13	20.85	22.16	19.38	21.26	17108503
2023-03-14	22.11	22.70	20.05	20.35	12736072
2023-03-15	19.66	19.86	18.08	19.67	16669367
2023-03-16	19.53	19.69	18.29	19.01	10713318
2023-03-17	18.70	18.79	16.69	17.32	23645213
2023-03-20	17.44	18.06	16.76	17.03	11324077
2023-03-21	17.75	19.25	17.73	19.02	17871266
2023-03-22	18.93	19.20	17.88	17.94	11106594
2023-03-23	18.18	19.46	17.30	17.63	16350269
2023-03-24	17.36	18.04	17.13	17.94	10357729
2023-03-27	18.27	18.35	17.31	17.85	8691206
2023-03-28	17.87	18.00	17.40	17.54	6233552
2023-03-29	17.90	18.94	17.32	18.64	11773647
2023-03-30	19.05	19.78	18.71	18.85	10613273
2023-03-31	19.09	20.60	19.02	20.15	13408089
2023-04-03	20.59	21.07	19.70	19.96	8684563
2023-04-04	20.04	20.32	19.52	19.99	6386550
2023-04-05	19.89	20.25	18.47	19.01	9954087
2023-04-06	19.00	19.00	18.27	18.58	8525939
2023-04-10	18.46	19.25	18.30	19.22	6230685
2023-04-11	19.18	19.97	18.99	19.80	6740635
2023-04-12	20.24	20.49	19.23	19.36	6216164
2023-04-13	19.41	20.44	19.14	20.05	7543951
2023-04-14	20.09	20.09	18.97	19.44	6355587
2023-04-17	19.59	20.85	19.50	20.56	9566544
2023-04-18	21.37	21.39	20.05	20.29	9336640
2023-04-19	19.88	20.13	19.45	19.78	6143480
2023-04-20	19.48	20.93	19.36	20.89	10515050
2023-04-21	20.91	21.87	20.48	21.14	10719691
2023-04-24	21.15	21.89	20.85	21.78	8226609
2023-04-25	21.37	22.22	21.21	21.33	7232606
2023-04-26	20.52	20.69	19.17	19.41	11034980
2023-04-27	20.20	21.70	20.18	21.35	11285364
2023-04-28	21.27	21.30	20.14	21.04	9730045
2023-05-01	20.95	21.21	20.09	20.51	7874552
2023-05-02	20.30	20.30	19.04	19.43	10278019
2023-05-03	19.47	20.79	19.07	20.05	10988123
2023-05-04	18.74	19.27	16.35	16.91	21278245
2023-05-05	17.19	17.83	16.16	17.65	14636031
2023-05-08	17.82	17.92	17.12	17.19	8195335
2023-05-09	16.91	16.97	16.33	16.81	11099839
2023-05-10	17.21	17.63	16.84	17.32	9151171
2023-05-11	17.10	17.42	16.45	16.74	8466230
2023-05-12	17.01	17.98	16.08	16.45	14589531
2023-05-15	16.28	17.09	15.99	16.62	8832379
2023-05-16	16.31	16.40	15.29	15.32	10835948
2023-05-17	15.28	16.42	15.11	16.23	12408973
2023-05-18	16.13	16.15	15.30	15.67	9031001
2023-05-19	15.82	15.91	14.55	14.63	12558187
2023-05-22	14.68	15.90	14.65	15.84	9859096
2023-05-23	15.79	17.63	15.71	16.64	14599017
2023-05-24	16.49	16.72	15.83	16.51	7674137
2023-05-25	16.51	16.90	16.13	16.66	6767476
2023-05-26	16.69	16.92	15.97	16.83	6919964
2023-05-30	17.25	18.22	17.18	17.95	9127969
2023-05-31	17.75	17.97	16.91	17.64	9543422
2023-06-01	17.81	18.99	17.65	18.48	11093188
2023-06-02	18.98	19.16	18.41	18.70	7808547
2023-06-05	18.63	18.92	18.04	18.49	5756082
2023-06-06	18.42	19.46	18.19	19.14	6839569
2023-06-07	19.51	19.90	19.10	19.31	7668021
2023-06-08	19.60	19.69	18.83	19.21	5194288
2023-06-09	19.33	19.89	18.74	18.75	6442657
2023-06-12	18.74	19.68	18.27	19.61	7539733
2023-06-13	19.98	21.04	19.94	20.71	9256869
2023-06-14	20.85	20.98	19.49	19.88	8100524
2023-06-15	19.50	20.41	19.36	20.08	6937638
2023-06-16	20.27	20.39	19.02	19.34	9381170
2023-06-20	19.26	19.39	18.30	18.80	7753424
2023-06-21	18.60	18.93	18.26	18.65	7097051
2023-06-22	18.46	18.46	17.49	17.96	9025758
2023-06-23	17.57	17.80	17.15	17.21	8895614
2023-06-26	17.39	18.27	17.22	17.70	5923228
2023-06-27	17.99	18.44	17.48	18.40	5149346
2023-06-28	18.21	19.03	17.96	18.44	7090609
2023-06-29	18.50	18.96	17.41	17.57	9895609
2023-06-30	17.83	18.00	17.23	17.86	9342868
2023-07-03	18.00	18.78	17.82	17.88	5040123
2023-07-05	17.69	18.38	17.40	17.99	6242115
2023-07-06	17.41	17.57	16.00	16.51	11970405
2023-07-07	16.51	17.33	16.50	16.80	7982841
2023-07-10	16.75	17.80	16.50	17.80	8131400
2023-07-11	17.94	18.82	17.56	18.80	9244358
2023-07-12	19.61	19.93	19.05	19.16	13571006
2023-07-13	19.29	19.93	19.19	19.89	8742804
2023-07-14	19.93	20.13	19.41	19.48	6210069
2023-07-17	19.94	22.14	19.75	21.83	14027634
2023-07-18	22.20	23.85	22.11	22.14	18583876
2023-07-19	22.60	23.37	22.23	22.47	8620416
2023-07-20	22.08	22.14	21.12	21.65	8017661
2023-07-21	21.97	21.98	20.87	21.34	7292760
2023-07-24	21.54	21.68	20.66	20.71	6128215
2023-07-25	20.71	21.03	20.29	20.30	5363929
2023-07-26	19.27	20.38	19.10	20.16	11288386
2023-07-27	20.21	20.25	18.13	18.34	13116439
2023-07-28	18.09	18.87	17.96	18.33	10178156
2023-07-31	18.47	19.15	18.35	18.98	8384284
2023-08-01	18.94	19.34	18.53	19.15	6755721
2023-08-02	18.40	18.56	17.71	17.84	10423848
2023-08-03	20.05	22.16	19.05	19.20	27540659
2023-08-04	19.33	19.40	17.25	17.53	16648641
2023-08-07	17.69	17.93	17.06	17.55	9335934
2023-08-08	17.07	17.46	16.55	17.43	10812973
2023-08-09	17.40	18.25	17.30	17.99	8381360
2023-08-10	18.00	18.52	16.93	16.97	10258720
2023-08-11	16.74	17.14	16.62	16.64	7512161
2023-08-14	16.40	17.12	15.90	16.77	8001824
2023-08-15	16.43	16.59	15.69	15.77	8439119
2023-08-16	15.60	15.65	14.86	14.88	9205985
2023-08-17	14.85	15.04	14.45	14.67	10124582
2023-08-18	14.31	15.03	14.17	14.21	9144428
2023-08-21	14.31	14.35	13.59	13.80	10202677
2023-08-22	13.98	14.18	13.30	13.67	10576727
2023-08-23	13.62	14.16	13.48	14.01	7219934
2023-08-24	13.98	14.10	13.40	13.57	7821894
2023-08-25	13.63	14.11	13.51	13.91	6105937
2023-08-28	14.35	14.45	13.84	13.97	7432181
2023-08-29	14.06	15.44	13.82	15.16	9905062
2023-08-30	15.64	16.15	15.30	15.43	13358276
2023-08-31	15.49	15.98	15.44	15.63	7682094
2023-09-01	15.85	16.19	15.66	15.81	6069050
2023-09-05	15.51	15.90	15.29	15.51	4903104
2023-09-06	15.71	15.81	14.99	15.11	5315143
2023-09-07	14.55	14.84	13.99	14.48	8536274
2023-09-08	14.31	14.49	13.86	13.99	7700280
2023-09-11	13.74	13.74	13.74	13.74	200
2023-09-12	13.61	14.69	13.46	14.63	7461001
2023-09-13	14.67	14.75	14.03	14.16	7475477
2023-09-14	14.54	15.67	14.47	15.50	11871490
2023-09-15	15.42	15.74	14.91	15.06	8689918
2023-09-18	15.09	15.09	13.95	14.10	8097529
2023-09-19	14.00	14.73	13.93	14.40	6066956
2023-09-20	14.51	14.75	14.10	14.26	5399621
2023-09-21	14.01	14.01	13.28	13.52	9654849
2023-09-22	13.78	13.88	12.80	12.89	9977070
2023-09-25	12.72	13.51	12.59	12.75	9112758
2023-09-26	12.50	12.83	12.35	12.55	8411452
2023-09-27	12.73	12.95	12.20	12.41	8130657
2023-09-28	12.45	12.67	11.50	12.30	15272865
2023-09-29	12.59	13.10	12.22	12.56	12188769
2023-10-02	12.48	12.49	11.16	11.24	13715807
2023-10-03	11.00	11.10	10.32	10.66	14903838
2023-10-04	10.44	10.60	9.70	10.54	18497253
2023-10-05	10.30	10.46	9.84	10.01	13143142
2023-10-06	9.72	10.65	9.60	10.45	13461677
2023-10-09	10.21	10.54	9.92	10.50	10470865
2023-10-10	10.51	11.99	10.43	11.93	20317406
2023-10-11	12.11	12.44	11.88	12.30	13527914
2023-10-12	12.36	12.36	11.50	11.80	12237918
2023-10-13	11.85	12.05	11.37	11.52	10577782
2023-10-16	11.54	12.08	11.30	11.93	11195301
2023-10-17	11.60	12.49	11.51	12.18	10617469
2023-10-18	11.95	11.95	11.25	11.56	10137835
2023-10-19	11.60	11.60	10.51	10.58	15639453
2023-10-20	9.73	10.35	9.55	9.85	20656084
2023-10-23	9.66	10.40	9.40	9.88	14214329
2023-10-24	10.14	10.60	9.60	9.67	14653960
2023-10-25	9.43	9.44	8.43	8.85	25134204
2023-10-26	9.12	9.92	9.06	9.71	13853798
2023-10-27	9.45	9.52	8.74	8.84	13881860
2023-10-30	8.96	9.25	8.67	8.99	10023444
2023-10-31	9.07	9.72	9.00	9.65	11769322
2023-11-01	9.64	9.68	9.16	9.49	13153429
2023-11-02	9.20	10.59	9.16	10.45	22116622
2023-11-03	11.15	11.67	10.68	10.84	17901964
2023-11-06	10.93	10.96	10.04	10.29	10703206
2023-11-07	10.23	10.70	9.99	10.69	8892693
2023-11-08	10.63	10.63	10.05	10.45	9861139
2023-11-09	10.64	10.70	9.95	10.04	8781620
2023-11-10	9.95	10.00	8.83	9.44	15775591
2023-11-13	9.31	9.59	9.03	9.23	9657876
2023-11-14	10.10	11.06	10.05	10.98	24617519
2023-11-15	11.00	12.07	11.00	11.59	17936718
2023-11-16	11.41	11.62	10.83	11.19	11199647
2023-11-17	11.39	11.69	10.83	11.67	9970517
2023-11-20	11.71	12.03	11.28	11.91	10144239
2023-11-21	11.83	11.89	11.37	11.57	7041046
2023-11-22	11.79	11.92	11.27	11.41	6886099
2023-11-24	11.30	11.53	11.08	11.31	4027295
2023-11-27	11.35	11.37	10.70	11.15	11382876
2023-11-28	11.09	11.95	10.80	11.92	12404178
2023-11-29	12.37	13.18	12.32	12.76	20432882
2023-11-30	12.81	13.46	12.53	12.90	17023131
2023-12-01	12.74	14.37	12.59	14.34	14674389
2023-12-04	14.30	15.06	14.25	14.42	15446791
2023-12-05	14.08	14.43	13.78	13.94	10292120
2023-12-06	14.09	15.13	13.80	13.89	17258943
2023-12-07	13.90	14.28	13.74	13.87	10529043
2023-12-08	13.72	14.03	12.64	12.89	16527773
2023-12-11	12.82	13.69	12.77	13.35	10736044
2023-12-12	13.12	13.21	12.23	12.50	10361623
2023-12-13	12.39	14.99	12.21	14.96	18590232
2023-12-14	16.25	18.54	16.25	17.94	43830261
2023-12-15	18.46	18.98	17.78	18.63	28063365
2023-12-18	18.18	18.61	17.24	18.03	18422440
2023-12-19	19.15	19.95	18.72	19.54	24866593
2023-12-20	19.48	19.78	18.07	18.13	20227549
2023-12-21	18.71	19.55	18.63	19.39	12871680
2023-12-22	19.50	19.98	19.03	19.26	13727634
2023-12-26	19.36	20.16	19.22	19.95	9832115
2023-12-27	20.24	20.68	19.89	20.32	11733502
2023-12-28	20.19	20.59	20.03	20.32	8886085
2023-12-29	20.23	20.38	19.59	19.63	8978357
2024-01-02	19.09	20.07	18.88	19.46	10876072
2024-01-03	18.63	18.77	17.16	18.44	16960982
2024-01-04	18.20	18.20	17.02	17.06	16233215
2024-01-05	16.55	17.38	16.06	16.16	15325082
2024-01-08	16.07	16.89	15.86	16.64	11682633
2024-01-09	16.23	16.52	15.71	16.30	9477410
2024-01-10	16.31	16.36	15.60	16.31	9880558
2024-01-11	16.08	16.09	15.19	15.77	14377049
2024-01-12	16.04	16.52	15.00	15.10	13576860
2024-01-16	14.81	15.03	14.18	14.21	12948388
2024-01-17	13.56	14.09	13.46	13.62	12158907
2024-01-18	13.77	13.84	13.19	13.21	10975270
2024-01-19	13.12	13.27	12.29	13.17	15051031
2024-01-22	13.43	14.65	13.29	13.77	16797659
2024-01-23	14.51	14.81	13.72	14.21	16265583
2024-01-24	14.74	15.24	13.47	13.54	12095976
2024-01-25	13.84	14.45	13.13	14.33	14883277
2024-01-26	14.53	15.03	14.23	14.32	11538974
2024-01-29	14.34	15.00	13.95	14.98	10017695
2024-01-30	14.72	14.92	14.35	14.71	9980222
2024-01-31	14.84	16.25	14.40	14.48	23264000
2024-02-01	15.20	15.94	14.19	14.90	18538740
2024-02-02	14.30	14.46	13.52	14.34	17096850
2024-02-05	13.74	13.85	12.95	13.63	13649334
2024-02-06	13.60	14.49	13.34	14.47	14902016
2024-02-07	15.36	15.58	14.46	15.31	14272634
2024-02-08	15.26	15.75	15.09	15.44	12148914
2024-02-09	15.75	16.09	15.39	15.82	13114966
2024-02-12	15.87	17.30	15.70	16.98	12721776
2024-02-13	15.53	15.89	14.87	15.23	14939288
2024-02-14	15.81	16.91	15.52	16.83	11786326
2024-02-15	17.60	17.90	16.62	17.00	12309867
2024-02-16	16.47	16.84	16.14	16.42	8043802
2024-02-20	15.97	16.17	15.52	15.89	7779204
2024-02-21	15.32	15.84	15.21	15.58	11098207
2024-02-22	14.87	15.04	12.59	12.78	43417637
2024-02-23	12.41	12.65	11.78	11.90	28395548
2024-02-26	11.77	12.23	11.16	11.38	20360799
2024-02-27	11.75	11.96	11.28	11.88	20150302
2024-02-28	11.70	12.40	11.57	11.80	15755951
2024-02-29	12.08	12.66	11.87	12.04	14226606
2024-03-01	12.03	12.50	11.65	12.18	12480872
2024-03-04	12.14	12.20	11.60	11.96	11186867
2024-03-05	11.65	12.32	11.49	11.99	11560289
2024-03-06	12.32	12.42	11.61	12.24	14557397
2024-03-07	12.40	12.58	12.12	12.33	9432858
2024-03-08	12.65	13.04	12.39	12.56	13659695
2024-03-11	12.46	12.81	11.90	12.02	9873261
2024-03-12	11.90	11.98	10.70	10.71	17323121
2024-03-13	10.65	10.70	9.91	9.97	17199562
2024-03-14	9.93	10.02	9.34	9.51	19733200
2024-03-15	9.47	9.92	9.37	9.89	15871922
2024-03-18	9.93	10.52	9.59	10.26	12249308
2024-03-19	10.05	10.51	10.04	10.39	10078880
2024-03-20	10.26	11.66	10.12	11.48	15602535
2024-03-21	11.62	12.58	11.55	11.76	17231051
2024-03-22	11.69	11.90	11.19	11.35	8683178
2024-03-25	11.33	11.49	10.81	10.89	8378842
2024-03-26	11.07	11.54	11.03	11.28	8376046
2024-03-27	11.60	13.22	11.57	13.10	26530758
2024-03-28	12.93	13.59	12.71	13.18	54243325
2024-04-01	13.23	13.44	12.61	12.74	9952810
2024-04-02	12.25	12.27	11.68	11.72	8761177
2024-04-03	11.59	12.46	11.45	12.41	10643641
2024-04-04	12.59	13.03	12.09	12.12	8762121
2024-04-05	11.82	12.10	11.45	11.83	8229143
2024-04-08	11.81	12.32	11.77	11.88	8618056
2024-04-09	11.88	13.07	11.77	13.02	14440914
2024-04-10	12.03	12.29	11.68	12.29	14778935
2024-04-11	12.47	12.64	11.44	11.85	12020994
2024-04-12	11.87	12.65	11.53	11.64	11300430
2024-04-15	11.47	11.64	10.63	10.69	11496733
2024-04-16	10.50	10.58	10.14	10.33	10327209
2024-04-17	10.45	11.13	10.35	10.85	11396811
2024-04-18	10.83	10.84	10.06	10.11	11519715
2024-04-19	10.01	10.32	9.97	10.25	14425666
2024-04-22	10.30	10.33	9.81	10.05	10252965
2024-04-23	9.92	11.11	9.81	10.27	12980755
2024-04-24	10.16	10.63	9.90	10.02	10011994
2024-04-25	9.71	9.84	9.47	9.71	9338320
2024-04-26	9.82	10.32	9.71	10.29	9901597
2024-04-29	10.57	11.10	10.51	10.72	8518068
2024-04-30	10.40	10.69	10.22	10.29	7397735
2024-05-01	10.34	11.05	10.04	10.07	10301692
2024-05-02	10.52	10.96	10.15	10.95	10181718
2024-05-03	11.61	12.39	11.56	11.90	12453588
2024-05-06	12.09	12.27	11.83	11.99	6403198
2024-05-07	12.05	12.06	11.65	11.78	7073791
2024-05-08	11.46	11.69	11.25	11.51	9357720
2024-05-09	11.99	12.46	11.29	12.41	21155945
2024-05-10	12.50	12.78	11.22	11.26	11170992
2024-05-13	11.32	12.40	11.32	11.52	10570227
2024-05-14	12.52	13.30	12.09	12.27	17647339
2024-05-15	12.87	13.20	11.66	12.09	13703800
2024-05-16	12.07	12.61	11.76	12.25	11288143
2024-05-17	12.17	12.43	11.77	11.89	8596304
2024-05-20	12.08	12.14	11.26	11.42	8542530
2024-05-21	11.32	11.99	11.31	11.97	6928977
2024-05-22	11.81	13.38	11.72	12.92	18114436
2024-05-23	12.95	12.97	11.66	11.99	11245567
2024-05-24	11.94	13.43	11.94	13.39	14315549
2024-05-28	14.02	14.30	13.27	13.50	13438120
2024-05-29	12.99	13.49	12.63	13.37	7752630
2024-05-30	13.52	14.74	13.51	14.50	15810047
2024-05-31	14.64	15.15	13.76	14.46	14162333
2024-06-03	15.02	15.03	14.28	14.53	11266676
2024-06-04	14.37	14.59	13.99	14.00	8002168
2024-06-05	14.04	15.00	13.70	14.90	11254655
2024-06-06	14.65	14.99	14.30	14.44	11035891
2024-06-07	13.84	13.91	13.15	13.45	11996989
2024-06-10	13.22	14.25	13.21	14.15	9393886
2024-06-11	13.99	14.81	13.42	14.55	9331692
2024-06-12	15.73	16.53	14.55	14.65	17306751
2024-06-13	14.78	14.78	13.62	13.87	10203772
2024-06-14	13.73	13.99	13.24	13.26	9731253
2024-06-17	13.09	13.56	12.45	12.71	9688644
2024-06-18	12.53	12.92	12.48	12.64	6503163
2024-06-20	12.29	12.76	11.78	12.54	8336571
2024-06-21	12.45	13.23	12.29	13.09	13488035
2024-06-24	13.18	13.70	12.72	13.58	11611741
2024-06-25	13.35	13.38	12.82	12.96	10602351
2024-06-26	12.90	13.13	12.34	12.70	8677942
2024-06-27	12.79	13.62	12.59	13.27	12545409
2024-06-28	13.27	13.35	11.55	11.86	43267008
2024-07-01	11.88	12.10	10.88	10.92	13629403
2024-07-02	11.05	11.39	10.55	10.95	12374365
2024-07-03	11.34	12.17	11.04	12.16	10729868
2024-07-05	12.10	12.74	11.93	12.21	12197154
2024-07-08	12.50	12.81	12.36	12.65	12449525
2024-07-09	12.53	13.36	12.35	13.21	10240665
2024-07-10	13.39	14.02	13.01	13.92	13429431
2024-07-11	14.96	16.12	14.60	16.07	23724328
2024-07-12	16.20	17.51	16.19	17.20	19233660
2024-07-15	16.00	16.07	14.36	15.66	21885990
2024-07-16	16.10	17.37	15.66	17.28	15972345
2024-07-17	16.80	17.40	16.62	17.16	13108493
2024-07-18	17.35	18.07	16.78	17.05	21193910
2024-07-19	17.05	17.48	16.30	16.95	12877737
2024-07-22	18.00	18.05	16.67	16.94	13747385
2024-07-23	16.77	17.88	16.63	17.27	12185343
2024-07-24	17.35	18.29	17.10	17.19	14665693
2024-07-25	17.10	18.25	16.80	17.48	12198411
2024-07-26	17.86	18.23	17.27	17.86	13876371
2024-07-29	17.75	17.85	16.08	16.33	15041421
2024-07-30	16.39	17.18	16.32	16.74	10522137
2024-07-31	16.93	18.48	16.80	17.53	13937933
2024-08-01	18.85	19.01	17.27	17.50	14107080
2024-08-02	17.11	17.16	16.28	16.72	11994054
2024-08-05	15.20	17.02	14.79	16.53	10964707
2024-08-06	16.82	17.01	16.16	16.49	11075522
2024-08-07	18.49	19.73	17.45	18.31	26036027
2024-08-08	18.39	19.51	18.05	18.83	13613838
2024-08-09	18.84	18.84	17.10	17.89	12009536
2024-08-12	17.86	17.89	17.00	17.33	9894184
2024-08-13	17.62	19.40	17.34	19.27	9975973
2024-08-14	19.37	19.38	18.51	18.51	7806123
2024-08-15	18.81	19.62	18.59	19.61	8913351
2024-08-16	19.53	19.71	18.83	19.40	6935022
2024-08-19	19.58	20.58	19.28	20.26	8876801
2024-08-20	20.13	20.33	18.94	19.09	8593434
2024-08-21	19.63	19.79	19.01	19.63	7576929
2024-08-22	19.55	20.20	19.28	19.96	7324383
2024-08-23	20.00	21.68	19.86	21.50	10118251
2024-08-26	21.95	22.26	20.92	21.15	8197033
2024-08-27	20.79	20.97	20.22	20.82	5920734
2024-08-28	20.73	20.94	20.33	20.60	4983691
2024-08-29	20.72	20.75	20.03	20.13	5367039
2024-08-30	20.25	20.63	19.91	20.52	5369020
2024-09-03	20.27	20.27	18.45	18.51	8020617
2024-09-04	18.61	19.86	18.56	19.63	6103098
2024-09-05	19.63	19.91	19.21	19.26	5021944
2024-09-06	19.33	19.42	18.11	18.17	6113425
2024-09-09	18.03	18.30	17.12	17.29	7008077
2024-09-10	17.36	17.46	16.69	17.20	5825522
2024-09-11	18.01	19.18	17.96	19.15	12683105
2024-09-12	19.06	19.29	18.60	18.78	6091395
2024-09-13	19.28	19.61	18.76	19.23	6590343
2024-09-16	19.25	19.83	18.58	19.34	5566348
2024-09-17	19.50	20.46	19.34	20.31	6902640
2024-09-18	20.32	21.77	19.90	20.30	11073393
2024-09-19	21.20	21.29	19.01	19.13	11446746
2024-09-20	19.14	19.43	18.61	18.91	10172624
2024-09-23	18.86	19.14	18.34	18.91	5553041
2024-09-24	19.38	19.44	18.78	18.92	5736416
2024-09-25	18.88	19.08	18.28	18.29	6574814
2024-09-26	18.70	19.27	18.22	18.56	4724047
2024-09-27	18.91	19.45	18.47	18.50	5718451
2024-09-30	18.16	18.63	17.90	18.06	5556270
2024-10-01	18.04	18.12	17.28	17.50	4862950
2024-10-02	17.27	17.37	16.60	17.01	6216537
2024-10-03	16.88	17.23	16.68	16.84	3916088
2024-10-04	17.11	17.35	16.28	16.52	6660550
2024-10-07	16.36	16.80	16.21	16.64	5355679
2024-10-08	16.48	16.60	16.05	16.39	5319626
2024-10-09	16.29	16.90	16.01	16.65	5737073
2024-10-10	16.34	16.52	15.33	15.52	9697000
2024-10-11	15.37	16.17	15.35	15.94	6173411
2024-10-14	15.77	15.85	15.37	15.65	7037682
2024-10-15	15.50	15.50	14.89	15.09	7571453
2024-10-16	15.27	15.41	14.99	15.40	5372341
2024-10-17	15.25	15.33	14.45	14.57	5933518
2024-10-18	14.57	14.83	14.45	14.61	5791251
2024-10-21	14.45	14.57	13.38	13.75	10389624
2024-10-22	13.80	14.08	13.41	14.04	8746485
2024-10-23	13.70	14.23	13.53	13.85	5897661
2024-10-24	14.07	14.27	13.65	14.00	6054466
2024-10-25	14.06	14.60	14.01	14.37	8307146
2024-10-28	15.34	15.69	14.41	14.43	11351707
2024-10-29	14.04	14.25	13.66	14.14	6709084
2024-10-30	13.80	14.62	13.76	14.09	4935787
2024-10-31	14.03	14.60	13.46	14.45	7589587
2024-11-01	14.80	15.35	14.40	14.76	9125883
2024-11-04	15.05	16.34	15.03	16.08	11549284
2024-11-05	15.60	16.94	15.41	16.91	10427877
2024-11-06	14.21	14.40	11.54	11.90	39917569
2024-11-07	12.05	12.28	11.50	11.60	18882098
2024-11-08	11.52	11.74	9.70	10.23	29577491
2024-11-11	10.20	10.72	9.89	10.23	13491833
2024-11-12	9.92	10.24	9.23	9.74	15396694
2024-11-13	9.78	10.47	9.77	10.27	12630424
2024-11-14	10.34	11.59	10.16	10.91	17149959
2024-11-15	11.17	11.24	9.87	9.89	13664895
2024-11-18	9.75	10.19	9.54	10.01	10020381
2024-11-19	9.90	10.13	9.67	9.71	7548508
2024-11-20	9.61	10.23	9.55	10.20	9541141
2024-11-21	10.10	10.74	9.93	10.22	8388803
2024-11-22	10.00	10.66	10.00	10.51	7179108
2024-11-25	10.88	11.74	10.65	11.52	13651652
2024-11-26	11.27	11.53	10.87	11.49	7227496
2024-11-27	11.50	12.15	11.40	11.55	7671751
2024-11-29	11.70	11.87	11.43	11.53	4635149
2024-12-02	11.58	11.98	11.37	11.67	6468717
2024-12-03	11.61	11.61	11.17	11.26	6381328
2024-12-04	11.24	11.39	10.65	10.71	8190476
2024-12-05	10.67	10.85	10.12	10.36	8735922
2024-12-06	10.57	10.68	10.29	10.58	6291459
2024-12-09	10.76	11.74	10.68	11.21	9303976
2024-12-10	11.11	11.16	10.45	10.54	9815529
2024-12-11	10.68	10.84	10.18	10.50	5643571
2024-12-12	10.41	10.57	10.15	10.19	5212022
2024-12-13	10.20	10.21	9.87	10.12	5758211
2024-12-16	10.02	10.34	9.86	9.99	5696200
2024-12-17	10.10	10.58	9.97	10.06	7883585
2024-12-18	10.06	10.42	9.13	9.15	11561486
2024-12-19	9.31	9.68	9.08	9.13	12947359
2024-12-20	9.15	10.03	9.01	9.87	13773650
2024-12-23	9.73	10.15	9.65	10.10	6946667
2024-12-24	9.97	10.21	9.78	10.12	3104455
2024-12-26	9.98	10.22	9.85	10.07	4890986
2024-12-27	9.99	10.17	9.70	9.86	6278216
2024-12-30	9.66	9.71	9.37	9.50	6886522
2024-12-31	9.56	9.81	9.22	9.25	7937656
2025-01-02	9.49	10.25	9.42	10.21	7712662
2025-01-03	10.37	10.82	10.30	10.71	8318347
2025-01-06	10.95	11.45	10.73	10.97	8360972
2025-01-07	11.35	11.88	11.14	11.37	10182797
2025-01-08	10.90	10.94	10.40	10.75	7866196
2025-01-10	10.86	10.98	9.93	10.04	12209407
2025-01-13	9.80	9.83	9.27	9.73	11645116
2025-01-14	9.87	10.16	9.45	9.57	10823711
2025-01-15	10.10	10.45	9.61	9.63	8766696
2025-01-16	9.54	9.69	9.34	9.55	9671963
2025-01-17	9.64	9.71	9.38	9.44	9258804
2025-01-21	9.35	9.36	8.95	9.22	14940067
2025-01-22	9.17	9.25	8.39	8.46	18339513
2025-01-23	8.41	9.37	8.22	9.34	13141346
2025-01-24	9.39	10.43	9.33	10.23	17837344
2025-01-27	10.20	10.44	9.93	10.19	9552236
2025-01-28	10.31	10.31	9.16	9.26	10828079
2025-01-29	9.38	10.00	9.15	9.39	11273427
2025-01-30	9.52	9.84	9.33	9.42	5722205
2025-01-31	9.40	9.61	8.94	9.05	9840731
2025-02-03	8.57	9.28	8.55	8.80	10173870
2025-02-04	8.75	9.10	8.62	8.90	7833039
2025-02-05	9.00	9.31	8.71	8.72	8865799
2025-02-06	8.82	9.06	8.37	8.64	11542702
2025-02-07	8.49	8.58	8.22	8.47	11964145
2025-02-10	8.51	8.53	8.22	8.36	7756743
2025-02-11	8.16	8.39	7.93	8.10	8430134
2025-02-12	7.94	8.18	7.90	8.00	8658431
2025-02-13	8.03	8.77	7.87	8.58	9531012
2025-02-14	8.66	9.00	8.58	8.82	7502541
2025-02-18	8.85	9.13	8.63	8.86	6354031
2025-02-19	9.16	9.31	8.58	8.61	10600929
2025-02-20	8.59	8.67	8.32	8.54	6146491
2025-02-21	8.64	8.78	8.24	8.42	6203854
2025-02-24	8.44	8.78	8.26	8.49	7344054
2025-02-25	8.40	8.78	8.28	8.37	9335834
2025-02-26	8.52	8.77	8.32	8.39	10092841
2025-02-27	8.40	8.52	7.88	7.91	11946075
2025-02-28	7.92	7.92	6.99	7.25	24044575
2025-03-03	7.12	7.29	6.00	6.17	24967524
2025-03-04	6.08	7.08	5.93	6.71	22177245
2025-03-05	6.85	7.04	6.37	6.90	14036826
2025-03-06	6.69	7.04	6.44	6.87	11251544
2025-03-07	6.79	7.23	6.78	7.16	15134716
2025-03-10	7.11	7.65	6.91	6.99	14912017
2025-03-11	6.97	7.34	6.51	6.93	11805086
2025-03-12	6.68	6.83	6.38	6.57	11104283
2025-03-13	6.41	6.47	6.11	6.21	9032142

Explore More About RUN

Coins representing dividend payouts and trends

RUN Dividend History

Discover Sunrun 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

RUN Stock Split History

Discover Sunrun 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

RUN Historical Prices

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

Web Analytics