SKE Historical Prices

Summary

Key Stock Metrics

5.06

(July 1, 2024)

52-Week Low

16.11

(June 23, 2025)

52-Week High

18.00

(May 25, 2011)

All-Time High

15.92

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-24	17.38	17.40	16.36	16.36	142
2011-05-25	18.00	18.00	18.00	18.00	2
2011-06-01	15.00	15.00	15.00	15.00	295
2011-06-10	13.30	13.32	13.30	13.32	45
2011-06-15	13.26	13.26	13.26	13.26	10
2011-06-22	14.20	17.20	14.20	17.20	380
2011-06-27	13.18	13.18	11.14	13.18	140
2011-07-05	12.50	12.50	12.50	12.50	255
2011-07-14	12.00	12.56	12.00	12.56	75
2011-07-21	10.64	12.66	10.60	10.60	255
2011-07-22	11.54	11.54	11.54	11.54	680
2011-07-25	10.00	10.00	10.00	10.00	255
2011-08-05	11.20	11.20	11.20	11.20	120
2011-08-30	9.20	9.20	9.20	9.20	375
2011-09-02	10.00	10.00	10.00	10.00	200
2011-09-06	9.60	9.60	9.60	9.60	25
2011-09-07	9.62	9.64	7.20	9.64	1737
2011-09-08	8.52	8.52	8.52	8.52	100
2011-09-21	10.00	10.98	10.00	10.98	225
2011-09-22	10.70	10.70	10.70	10.70	25
2011-09-30	9.58	9.58	9.58	9.58	50
2011-10-04	8.56	8.56	8.56	8.56	50
2011-10-05	6.20	6.20	6.20	6.20	500
2011-10-14	5.90	5.90	5.90	5.90	85
2011-11-28	5.80	5.80	5.80	5.80	20
2011-12-21	4.40	4.40	4.40	4.40	5
2011-12-23	2.92	2.92	2.92	2.92	230
2012-05-16	3.46	3.46	3.46	3.46	68
2012-07-24	2.00	2.00	2.00	2.00	200
2012-09-04	3.28	3.28	3.28	3.28	13
2014-02-14	1.36	1.36	1.36	1.36	55
2014-04-09	3.03	3.03	3.03	3.03	50
2014-05-27	3.44	3.44	3.44	3.44	125
2014-06-10	3.80	3.80	3.80	3.80	0
2014-06-16	4.14	4.14	4.14	4.14	0
2014-09-15	2.44	2.44	2.44	2.44	80
2014-12-08	2.56	2.56	2.56	2.56	4
2014-12-11	3.76	3.76	3.76	3.76	62
2015-02-04	2.80	2.80	2.80	2.80	107
2015-02-11	3.04	3.04	3.04	3.04	4
2015-03-13	2.08	2.08	2.08	2.08	150
2015-06-10	2.00	2.00	2.00	2.00	50
2015-07-08	2.20	2.40	2.20	2.20	375
2015-07-09	2.18	2.44	2.18	2.44	1825
2015-07-10	2.40	2.40	2.40	2.40	500
2015-07-30	2.60	2.60	2.60	2.60	750
2015-07-31	2.85	3.52	2.85	3.48	2718
2015-08-04	2.52	2.52	2.52	2.52	500
2015-08-05	2.66	2.80	2.66	2.66	650
2015-08-10	3.04	3.04	3.04	3.04	37
2015-08-12	3.24	3.24	3.24	3.24	50
2015-08-17	3.16	3.16	3.16	3.16	37
2015-08-18	2.64	3.12	2.64	3.12	912
2015-08-20	2.67	2.67	2.22	2.37	750
2015-08-21	2.64	2.64	2.64	2.64	93
2015-09-02	2.44	2.44	2.44	2.44	12
2015-09-03	2.07	2.07	2.07	2.07	10
2015-09-04	2.72	2.72	2.72	2.72	37
2015-09-11	2.00	2.00	2.00	2.00	750
2015-09-22	2.44	2.44	2.34	2.34	425
2015-09-25	2.18	2.18	2.18	2.18	50
2015-10-15	2.72	2.80	2.72	2.80	406
2015-10-16	2.80	2.80	2.80	2.80	250
2015-10-23	2.56	2.56	2.56	2.56	75
2015-10-26	2.54	2.56	1.80	2.56	800
2015-11-16	2.07	2.07	2.07	2.07	1400
2015-11-19	1.60	2.04	1.60	2.04	750
2015-11-20	2.32	2.32	2.20	2.20	500
2016-01-04	1.56	1.60	1.56	1.60	500
2016-02-04	1.64	1.64	1.64	1.64	25
2016-02-11	2.12	2.12	2.08	2.08	125
2016-02-12	2.08	2.08	2.08	2.08	25
2016-02-29	2.00	2.00	2.00	2.00	250
2016-03-07	0.00	0.00	0.00	2.00	1250
2016-03-08	2.80	2.80	2.80	2.80	1250
2016-03-09	2.76	2.76	2.68	2.68	450
2016-03-16	2.36	2.36	2.36	2.36	250
2016-03-17	0.00	0.00	0.00	2.36	0
2016-04-05	3.00	3.00	3.00	3.00	125
2016-04-06	0.00	0.00	0.00	3.00	0
2016-04-11	2.76	2.76	2.56	2.56	1250
2016-04-12	2.64	2.64	2.64	2.64	1625
2016-04-13	2.56	2.56	2.56	2.56	1350
2016-04-14	2.57	2.57	2.57	2.57	1350
2016-04-18	2.40	2.40	2.40	2.40	3125
2016-04-19	2.60	2.60	2.48	2.48	3825
2016-04-20	2.48	2.48	2.48	2.48	0
2016-04-21	2.13	2.13	2.13	2.13	1250
2016-04-22	2.13	2.13	2.13	2.13	0
2016-04-25	2.40	2.40	2.40	2.40	1250
2016-04-26	2.40	2.40	2.40	2.40	0
2016-04-27	2.40	2.40	2.40	2.40	0
2016-04-28	2.40	2.40	2.40	2.40	0
2016-04-29	2.40	2.40	2.40	2.40	0
2016-05-05	2.68	2.68	2.68	2.68	50
2016-05-06	2.68	2.68	2.68	2.68	0
2016-05-09	2.68	2.68	2.68	2.68	0
2016-05-10	2.68	2.68	2.68	2.68	0
2016-05-11	2.68	2.68	2.68	2.68	0
2016-05-12	2.68	2.68	2.68	2.68	0
2016-05-13	2.68	2.68	2.68	2.68	0
2016-05-17	2.52	2.92	2.52	2.87	1250
2016-05-18	2.87	2.87	2.87	2.87	0
2016-05-19	2.36	2.36	2.21	2.21	1250
2016-05-20	2.21	2.21	2.21	2.21	0
2016-06-06	2.76	2.76	2.61	2.61	1250
2016-06-09	2.76	3.20	2.76	3.20	1437
2016-06-10	3.20	3.20	3.20	3.20	0
2016-06-14	3.20	3.20	3.20	3.20	11250
2016-06-15	3.20	3.20	3.20	3.20	0
2016-06-16	2.56	2.56	2.41	2.41	250
2016-06-17	2.44	2.44	2.44	2.44	14
2016-06-20	2.84	2.84	2.84	2.84	812
2016-06-21	2.45	2.45	2.45	2.45	500
2016-06-22	2.60	2.60	2.60	2.60	3750
2016-06-23	2.60	2.60	2.60	2.60	0
2016-06-24	2.60	2.60	2.60	2.60	0
2016-06-29	3.04	3.04	3.04	3.04	625
2016-06-30	2.97	2.97	2.97	2.97	75
2016-07-01	2.97	2.97	2.97	2.97	0
2016-07-05	2.97	2.97	2.97	2.97	0
2016-07-06	3.51	3.51	3.51	3.51	300
2016-07-07	4.11	4.11	4.11	4.11	150
2016-07-08	4.11	4.11	4.11	4.11	0
2016-07-11	3.95	4.32	3.95	4.32	414
2016-07-12	4.38	4.38	4.27	4.27	275
2016-07-13	4.00	4.68	4.00	4.60	3748
2016-07-14	4.71	4.71	4.71	4.71	227
2016-07-15	4.36	4.68	4.36	4.68	443
2016-07-18	4.40	4.40	4.12	4.12	737
2016-07-19	4.09	4.09	4.09	4.09	137
2016-07-20	4.80	4.80	4.56	4.64	291
2016-07-21	4.70	4.82	4.70	4.82	525
2016-07-22	4.66	4.92	4.66	4.84	628
2016-07-25	4.32	4.59	4.32	4.59	275
2016-07-26	4.74	4.74	4.62	4.62	1325
2016-07-27	4.64	4.64	4.64	4.64	625
2016-07-28	4.64	4.91	4.64	4.91	375
2016-07-29	4.92	5.20	4.92	4.96	2000
2016-08-01	4.00	4.00	4.00	4.00	12
2016-08-02	4.91	5.26	4.64	5.20	1472
2016-08-03	5.26	6.02	5.26	6.02	1137
2016-08-04	5.91	6.04	5.76	6.04	4500
2016-08-05	5.81	5.81	5.81	5.81	75
2016-08-08	5.93	6.04	5.48	5.70	550
2016-08-09	5.60	5.60	5.60	5.60	250
2016-08-10	5.92	5.92	5.92	5.92	2500
2016-08-11	5.88	6.07	5.48	5.60	1350
2016-08-12	5.52	5.52	5.34	5.48	3750
2016-08-15	5.46	5.46	5.16	5.19	4650
2016-08-16	5.34	5.34	5.18	5.20	2500
2016-08-17	5.09	5.20	5.06	5.20	575
2016-08-22	5.14	5.14	5.14	5.14	350
2016-08-23	5.00	5.00	4.42	4.42	457
2016-08-25	4.20	4.56	4.20	4.41	575
2016-08-26	4.44	4.44	4.44	4.44	62
2016-08-29	3.91	3.91	3.76	3.76	750
2016-08-31	3.89	3.89	3.73	3.73	475
2016-09-07	4.64	4.72	4.44	4.58	875
2016-09-08	4.45	4.45	3.97	3.97	1750
2016-09-09	4.52	4.52	3.88	3.88	662
2016-09-12	3.74	4.37	3.74	4.37	200
2016-09-13	4.12	4.12	4.12	4.12	125
2016-09-15	5.24	5.25	5.24	5.25	247
2016-09-16	5.21	5.21	5.00	5.00	850
2016-09-19	5.09	5.09	5.09	5.09	500
2016-09-20	5.06	5.18	4.46	4.62	1534
2016-09-21	4.76	4.82	4.20	4.20	1065
2016-09-22	4.24	4.95	4.24	4.95	2068
2016-09-23	4.56	4.56	4.56	4.56	160
2016-09-26	4.48	4.92	4.48	4.92	825
2016-09-27	4.88	4.88	4.76	4.76	70
2016-09-29	4.36	4.80	4.36	4.80	385
2016-10-03	4.78	4.78	4.19	4.40	1037
2016-10-04	3.88	4.00	3.84	4.00	650
2016-10-05	4.18	4.18	4.18	4.18	500
2016-10-06	4.00	4.01	3.57	4.01	337
2016-10-07	3.58	4.12	3.58	3.80	575
2016-10-11	3.85	4.00	3.85	4.00	127
2016-10-12	3.80	3.80	3.68	3.68	375
2016-10-13	3.56	3.56	3.56	3.56	50
2016-10-17	3.43	3.43	3.42	3.42	750
2016-10-18	3.44	3.56	3.00	3.00	752
2016-10-19	3.48	3.55	3.12	3.55	357
2016-10-21	3.38	3.52	3.38	3.38	299
2016-10-25	3.22	3.52	3.20	3.52	490
2016-10-31	3.59	3.59	3.59	3.59	250
2016-11-01	3.38	3.66	3.08	3.66	500
2016-11-02	3.94	3.94	3.94	3.94	375
2016-11-03	3.79	3.79	3.64	3.64	614
2016-11-04	3.60	3.60	3.36	3.50	303
2016-11-07	3.36	3.64	3.36	3.64	175
2016-11-08	3.38	3.38	3.38	3.38	312
2016-11-10	2.76	3.08	2.76	3.00	4924
2016-11-11	2.86	2.86	2.36	2.56	3187
2016-11-14	2.31	2.40	2.31	2.40	300
2016-11-15	2.48	2.48	2.48	2.48	325
2016-11-16	2.41	2.41	2.41	2.41	150
2016-11-17	2.40	2.40	2.33	2.33	1600
2016-11-21	2.28	2.28	2.28	2.28	125
2016-11-22	2.28	2.59	2.04	2.04	789
2016-11-23	2.40	2.40	2.40	2.40	975
2016-11-28	2.28	2.58	2.28	2.58	225
2016-11-29	2.04	2.32	2.04	2.32	101
2016-12-05	2.16	2.16	2.16	2.16	750
2016-12-07	1.92	1.92	1.92	1.92	150
2016-12-09	2.09	2.32	2.09	2.32	830
2016-12-12	2.18	2.36	2.18	2.36	3450
2016-12-14	2.16	2.16	2.16	2.16	295
2016-12-15	1.99	1.99	1.75	1.75	257
2016-12-16	1.90	2.16	1.90	2.16	75
2016-12-21	1.91	2.16	1.68	2.16	957
2016-12-23	2.40	2.40	2.40	2.40	2025
2016-12-29	2.17	2.60	2.12	2.42	602
2016-12-30	2.03	2.03	2.03	2.03	255
2017-01-09	2.77	2.77	2.77	2.77	50
2017-01-10	2.77	2.96	2.77	2.96	1402
2017-01-11	2.91	2.91	2.77	2.78	462
2017-01-12	3.08	3.08	2.94	2.94	212
2017-01-13	2.63	2.80	2.63	2.79	2381
2017-01-17	2.81	2.81	2.81	2.81	54
2017-01-24	2.32	2.70	2.32	2.70	10
2017-01-26	2.64	2.64	2.64	2.64	400
2017-01-27	2.64	2.64	2.64	2.64	125
2017-01-30	2.43	2.55	2.43	2.43	800
2017-02-01	2.56	2.56	2.56	2.56	44
2017-02-02	2.97	2.97	2.77	2.77	1750
2017-02-06	2.80	2.80	2.48	2.61	2085
2017-02-07	2.48	2.48	2.48	2.48	122
2017-02-08	2.48	2.64	2.48	2.64	720
2017-02-09	2.49	2.49	2.44	2.44	4372
2017-02-13	2.24	2.61	2.24	2.61	1650
2017-02-14	2.34	2.34	2.34	2.34	1500
2017-02-15	2.68	2.68	2.68	2.68	220
2017-02-16	2.41	2.68	2.41	2.68	182
2017-02-17	2.49	2.68	2.49	2.68	135
2017-02-21	2.24	2.64	2.24	2.48	1066
2017-02-22	2.32	2.32	2.32	2.32	250
2017-02-23	1.97	2.18	1.97	2.09	493
2017-02-24	2.45	2.45	2.45	2.45	250
2017-02-28	2.32	2.32	2.32	2.32	1635
2017-03-01	2.30	2.30	1.98	1.98	413
2017-03-03	2.00	2.00	2.00	2.00	25
2017-03-06	2.29	2.29	2.29	2.29	210
2017-03-08	2.20	2.28	2.20	2.28	3000
2017-03-10	2.12	2.32	1.88	2.32	635
2017-03-13	2.13	2.28	2.13	2.28	755
2017-03-14	1.97	1.97	1.97	1.97	3000
2017-03-15	2.14	2.32	2.14	2.32	57
2017-03-17	2.20	2.20	2.20	2.20	2500
2017-03-20	1.78	2.40	1.78	2.40	55
2017-03-22	1.99	1.99	1.99	1.99	997
2017-03-24	1.99	1.99	1.99	1.99	500
2017-03-27	1.64	1.64	1.64	1.64	8750
2017-03-28	2.20	2.20	2.20	2.20	125
2017-03-29	2.15	2.15	2.15	2.15	125
2017-03-30	2.00	2.00	2.00	2.00	1500
2017-03-31	2.20	2.20	2.00	2.00	1500
2017-04-03	1.98	1.98	1.98	1.98	1500
2017-04-10	2.00	2.00	1.96	1.96	2725
2017-04-11	2.00	2.00	2.00	2.00	37
2017-04-13	1.80	2.16	1.76	2.00	2661
2017-04-17	2.20	2.20	2.16	2.16	400
2017-04-18	1.63	2.16	1.63	2.16	225
2017-04-19	2.00	2.00	2.00	2.00	250
2017-04-20	1.97	1.98	1.97	1.98	750
2017-04-24	2.16	2.16	1.73	2.16	1200
2017-04-25	2.08	2.08	2.08	2.08	2250
2017-04-27	2.06	2.06	2.06	2.06	300
2017-05-08	1.71	2.12	1.71	2.12	1262
2017-05-12	1.94	2.12	1.94	2.12	22
2017-05-15	1.88	2.12	1.88	2.12	12
2017-05-16	1.72	2.11	1.72	2.11	275
2017-05-17	1.56	2.12	1.56	2.12	112
2017-05-19	1.96	1.98	1.88	1.98	320
2017-05-23	1.83	2.00	1.47	1.58	1963
2017-05-24	2.00	2.00	2.00	2.00	25
2017-05-25	1.80	1.80	1.53	1.64	2000
2017-05-26	1.44	1.84	1.32	1.60	783
2017-05-30	1.20	1.72	1.17	1.72	1312
2017-06-01	1.72	1.72	1.72	1.72	2500
2017-06-02	1.40	1.63	1.40	1.53	862
2017-06-05	1.43	1.84	1.43	1.84	775
2017-06-06	1.70	1.80	1.70	1.80	600
2017-06-16	1.88	1.88	1.88	1.88	1250
2017-06-20	1.16	1.72	1.16	1.72	2525
2017-06-21	1.55	1.72	1.55	1.72	837
2017-06-28	1.58	1.58	1.58	1.58	125
2017-06-29	1.76	1.76	1.76	1.76	12
2017-07-06	1.24	1.76	1.24	1.76	63
2017-07-10	1.60	1.76	1.60	1.76	62
2017-07-14	1.56	1.64	1.56	1.64	507
2017-07-19	1.17	1.64	1.17	1.64	11
2017-07-20	1.07	1.64	1.07	1.64	312
2017-07-25	1.23	1.64	1.23	1.64	116
2017-07-31	1.72	1.72	1.72	1.72	694
2017-08-03	1.86	2.12	1.60	1.92	2145
2017-08-08	2.01	2.01	1.94	1.94	333
2017-08-09	1.92	2.24	1.92	2.10	600
2017-08-10	2.00	2.12	2.00	2.12	82
2017-08-15	1.93	2.12	1.84	1.84	1023
2017-08-18	1.76	1.76	1.76	1.76	250
2017-08-21	1.40	1.72	1.40	1.72	3625
2017-08-23	1.64	1.80	1.64	1.80	135
2017-08-28	1.60	2.00	1.60	2.00	237
2017-08-30	1.79	1.94	1.79	1.88	5125
2017-08-31	1.43	2.12	1.43	2.03	340
2017-09-01	2.16	2.16	2.16	2.16	170
2017-09-05	2.22	2.22	1.99	1.99	2028
2017-09-06	1.92	1.92	1.92	1.92	2500
2017-09-07	2.20	2.20	2.20	2.20	7
2017-09-08	1.60	2.16	1.60	2.10	2600
2017-09-13	1.60	2.20	1.60	2.20	635
2017-09-14	2.00	2.36	2.00	2.36	515
2017-09-15	1.92	2.52	1.92	2.52	360
2017-09-18	2.40	2.48	2.32	2.48	557
2017-09-19	2.40	2.40	2.40	2.40	960
2017-09-20	1.92	2.48	1.92	2.48	3260
2017-09-21	2.32	2.32	2.32	2.32	75
2017-09-22	2.24	2.48	2.24	2.48	207
2017-09-25	2.40	2.40	2.00	2.40	2203
2017-09-26	2.40	2.40	2.06	2.40	1954
2017-09-27	2.44	2.44	2.44	2.44	175
2017-09-28	2.20	2.32	2.20	2.32	1265
2017-09-29	2.14	2.32	2.14	2.32	262
2017-10-02	2.05	2.28	1.88	1.88	5096
2017-10-03	1.73	2.00	1.40	2.00	2262
2017-10-04	1.73	2.00	1.73	2.00	525
2017-10-05	1.72	1.96	1.55	1.96	762
2017-10-06	1.64	1.96	1.64	1.96	437
2017-10-10	1.65	1.80	1.65	1.80	525
2017-10-11	1.44	2.00	1.44	1.84	1824
2017-10-13	1.88	1.88	1.81	1.81	75
2017-10-17	1.88	1.88	1.88	1.88	250
2017-10-18	1.88	1.88	1.88	1.88	687
2017-10-19	1.81	1.81	1.81	1.81	7
2017-12-13	2.20	2.20	2.19	2.19	2275
2017-12-14	2.16	2.18	2.04	2.04	11035
2017-12-15	2.05	2.08	1.96	1.96	6782
2017-12-18	1.97	1.97	1.97	1.97	1125
2017-12-19	2.21	2.30	2.12	2.18	54921
2017-12-20	2.16	2.17	2.03	2.14	21542
2017-12-21	2.11	2.15	2.11	2.11	2975
2017-12-22	2.03	2.24	1.96	2.20	21361
2017-12-26	2.16	2.20	2.16	2.20	1537
2017-12-27	2.19	2.31	2.19	2.31	3750
2017-12-28	2.14	2.36	2.14	2.30	13531
2017-12-29	2.24	2.25	2.19	2.19	6750
2018-01-02	2.24	2.26	2.19	2.19	5662
2018-01-03	2.22	2.22	2.14	2.17	2375
2018-01-04	2.18	2.18	2.15	2.16	5012
2018-01-05	2.20	2.23	2.20	2.20	4725
2018-01-08	2.13	2.29	2.13	2.28	2450
2018-01-09	2.13	2.22	2.13	2.22	1500
2018-01-10	2.12	2.15	2.12	2.15	2750
2018-01-11	2.16	2.29	2.16	2.29	4449
2018-01-12	2.39	2.43	2.38	2.43	2975
2018-01-16	2.50	2.54	2.39	2.39	6720
2018-01-17	2.41	2.52	2.41	2.51	7225
2018-01-18	2.36	2.44	2.27	2.36	10240
2018-01-19	2.34	2.34	2.32	2.32	2625
2018-01-22	2.50	2.52	2.39	2.39	1875
2018-01-23	2.51	2.56	2.42	2.55	7912
2018-01-24	2.60	2.60	2.54	2.55	3525
2018-01-25	2.58	2.60	2.53	2.53	8597
2018-01-26	2.55	2.55	2.48	2.48	3350
2018-01-29	2.50	2.62	2.47	2.62	22569
2018-01-30	2.61	2.61	2.48	2.48	5512
2018-01-31	2.50	2.62	2.50	2.61	4588
2018-02-01	2.56	2.56	2.44	2.46	2950
2018-02-02	2.47	2.59	2.37	2.37	4725
2018-02-05	2.33	2.40	2.28	2.39	7250
2018-02-06	2.40	2.40	2.35	2.38	2050
2018-02-07	2.32	2.32	2.22	2.22	7605
2018-02-08	2.24	2.29	2.24	2.29	625
2018-02-09	2.27	2.27	2.10	2.20	9565
2018-02-12	2.10	2.12	2.05	2.08	8394
2018-02-13	2.11	2.24	2.11	2.16	3323
2018-02-14	2.27	2.28	2.26	2.27	3425
2018-02-15	2.18	2.32	2.18	2.32	2950
2018-02-16	2.24	2.24	2.24	2.24	5000
2018-02-20	2.23	2.24	2.23	2.23	2062
2018-02-21	2.16	2.16	2.10	2.10	875
2018-02-22	2.25	2.32	2.18	2.32	4166
2018-02-23	2.28	2.32	2.14	2.32	8006
2018-02-26	2.30	2.34	2.15	2.15	6969
2018-02-27	2.19	2.19	2.08	2.08	6320
2018-02-28	2.18	2.18	2.05	2.05	3125
2018-03-02	2.13	2.17	2.08	2.16	3250
2018-03-05	2.06	2.15	2.06	2.11	6125
2018-03-06	2.10	2.10	1.99	2.02	3658
2018-03-07	2.02	2.07	2.02	2.07	2997
2018-03-08	2.10	2.10	1.95	1.98	3000
2018-03-09	2.06	2.07	2.03	2.04	14952
2018-03-12	2.04	2.07	2.00	2.05	3988
2018-03-13	1.97	2.16	1.87	2.14	50092
2018-03-14	2.20	2.25	2.04	2.06	15748
2018-03-15	2.10	2.10	1.94	1.94	28338
2018-03-16	2.00	2.00	2.00	2.00	14502
2018-03-19	2.00	2.00	1.84	1.88	21681
2018-03-20	1.84	1.84	1.78	1.84	9600
2018-03-21	1.86	1.87	1.80	1.86	5475
2018-03-22	1.84	1.88	1.77	1.85	3600
2018-03-23	1.88	2.00	1.88	2.00	23600
2018-03-26	2.01	2.04	1.88	1.88	8395
2018-03-27	1.95	1.95	1.82	1.82	2675
2018-03-28	1.82	1.82	1.78	1.78	3799
2018-03-29	1.80	1.85	1.80	1.85	10615
2018-04-02	1.88	1.88	1.68	1.72	14962
2018-04-03	1.66	1.80	1.66	1.76	3862
2018-04-04	1.76	1.80	1.76	1.80	3625
2018-04-05	1.80	1.90	1.77	1.77	2195
2018-04-06	1.83	1.83	1.73	1.80	848
2018-04-09	1.76	1.76	1.67	1.75	3311
2018-04-10	1.72	1.72	1.60	1.66	5497
2018-04-11	1.71	1.71	1.60	1.60	5199
2018-04-12	1.55	1.58	1.52	1.56	4900
2018-04-13	1.60	1.60	1.57	1.60	3625
2018-04-16	1.64	1.70	1.64	1.66	8125
2018-04-17	1.71	1.71	1.70	1.71	650
2018-04-18	1.64	1.64	1.63	1.63	625
2018-04-19	1.57	1.62	1.56	1.62	11750
2018-04-20	1.64	1.64	1.58	1.58	2555
2018-04-23	1.58	1.58	1.56	1.56	5212
2018-04-24	1.61	1.61	1.49	1.49	8250
2018-04-25	1.50	1.50	1.50	1.50	750
2018-04-26	1.51	1.54	1.50	1.50	2950
2018-04-27	1.56	1.56	1.44	1.50	8307
2018-04-30	1.50	1.51	1.46	1.46	3797
2018-05-01	1.46	1.56	1.46	1.55	3002
2018-05-02	1.55	1.57	1.48	1.57	3330
2018-05-03	1.61	1.61	1.61	1.61	50
2018-05-04	1.57	1.60	1.54	1.54	5250
2018-05-07	1.55	1.60	1.52	1.52	8750
2018-05-08	1.54	1.54	1.54	1.54	2500
2018-05-09	1.64	1.64	1.64	1.64	750
2018-05-10	1.71	1.71	1.67	1.67	700
2018-05-11	1.68	1.68	1.56	1.65	25537
2018-05-14	1.51	1.51	1.51	1.51	625
2018-05-15	1.57	1.60	1.53	1.60	1125
2018-05-16	1.58	1.58	1.50	1.56	4685
2018-05-17	1.51	1.57	1.51	1.54	4655
2018-05-18	1.53	1.54	1.52	1.54	450
2018-05-21	1.54	1.66	1.54	1.66	2750
2018-05-22	1.56	1.56	1.54	1.54	6325
2018-05-23	1.51	1.51	1.51	1.51	1250
2018-05-24	1.51	1.51	1.48	1.48	2825
2018-05-25	1.48	1.56	1.48	1.48	6625
2018-05-29	1.48	1.51	1.44	1.47	6452
2018-05-30	1.44	1.44	1.35	1.35	5300
2018-05-31	1.37	1.39	1.30	1.39	11312
2018-06-01	1.28	1.29	1.28	1.29	500
2018-06-04	1.32	1.32	1.27	1.27	4137
2018-06-05	1.28	1.30	1.24	1.29	2525
2018-06-06	1.26	1.26	1.26	1.26	625
2018-06-07	1.30	1.30	1.24	1.28	2000
2018-06-08	1.32	1.32	1.28	1.28	2074
2018-06-11	1.27	1.27	1.24	1.26	5125
2018-06-12	1.25	1.28	1.23	1.28	2088
2018-06-13	1.28	1.28	1.26	1.28	1925
2018-06-14	1.30	1.32	1.30	1.32	7475
2018-06-15	1.31	1.32	1.25	1.25	1450
2018-06-18	1.24	1.30	1.23	1.27	738
2018-06-19	1.28	1.28	1.28	1.28	3879
2018-06-21	1.26	1.26	1.25	1.25	375
2018-06-22	1.19	1.21	1.18	1.21	6950
2018-06-25	1.21	1.21	1.18	1.18	15500
2018-06-26	1.18	1.18	1.12	1.14	9963
2018-06-27	1.14	1.14	1.13	1.13	275
2018-06-28	1.18	1.18	1.14	1.18	7425
2018-06-29	1.20	1.20	1.18	1.20	2650
2018-07-02	1.30	1.30	1.30	1.30	1625
2018-07-03	1.30	1.30	1.30	1.30	653
2018-07-05	1.32	1.32	1.28	1.28	2034
2018-07-06	1.27	1.31	1.27	1.31	2825
2018-07-09	1.29	1.43	1.29	1.42	16175
2018-07-10	1.29	1.29	1.29	1.29	650
2018-07-11	1.36	1.53	1.36	1.42	24527
2018-07-12	1.42	1.42	1.40	1.40	375
2018-07-13	1.42	1.45	1.40	1.45	1250
2018-07-16	1.46	1.46	1.45	1.46	3125
2018-07-17	1.42	1.42	1.42	1.42	2500
2018-07-18	1.40	1.40	1.40	1.40	3250
2018-07-19	1.37	1.37	1.36	1.36	3250
2018-07-23	1.35	1.35	1.28	1.30	12750
2018-07-24	1.24	1.24	1.24	1.24	125
2018-07-25	1.27	1.27	1.20	1.21	7249
2018-07-26	1.23	1.23	1.20	1.21	1875
2018-07-27	1.26	1.26	1.26	1.26	350
2018-07-30	1.13	1.13	1.10	1.12	972
2018-07-31	1.18	1.22	1.17	1.17	1000
2018-08-02	1.14	1.16	1.13	1.13	7075
2018-08-03	1.12	1.12	1.11	1.12	2575
2018-08-06	1.00	1.15	1.00	1.08	1970
2018-08-07	1.04	1.04	1.04	1.04	1875
2018-08-08	1.02	1.02	1.00	1.00	6525
2018-08-09	1.02	1.02	0.94	0.94	6252
2018-08-10	0.96	1.00	0.95	1.00	5715
2018-08-13	1.01	1.05	1.01	1.05	5350
2018-08-14	0.98	0.98	0.97	0.97	2000
2018-08-15	0.98	0.98	0.92	0.92	4000
2018-08-16	1.05	1.05	0.92	0.96	19400
2018-08-17	0.98	1.02	0.98	1.02	2250
2018-08-20	1.00	1.04	0.98	1.04	10750
2018-08-21	0.99	1.01	0.96	0.98	14325
2018-08-22	1.06	1.23	1.06	1.22	14442
2018-08-23	1.24	1.33	1.24	1.28	12100
2018-08-24	1.59	1.60	1.52	1.58	49587
2018-08-27	1.55	1.68	1.55	1.68	12340
2018-08-28	1.72	1.72	1.54	1.54	1980
2018-08-29	1.53	1.53	1.43	1.43	375
2018-08-30	1.53	1.59	1.53	1.59	1250
2018-08-31	1.61	1.70	1.61	1.66	11500
2018-09-04	1.65	1.65	1.65	1.65	312
2018-09-05	1.69	1.80	1.59	1.80	3043
2018-09-06	1.82	1.82	1.50	1.50	16125
2018-09-10	1.81	1.93	1.78	1.93	1514
2018-09-11	2.09	2.09	1.60	1.81	7536
2018-09-12	1.70	1.77	1.70	1.74	1161
2018-09-13	1.64	1.64	1.64	1.64	500
2018-09-14	1.64	1.70	1.64	1.70	2945
2018-09-17	1.70	1.83	1.67	1.67	5075
2018-09-18	1.74	1.74	1.55	1.55	1466
2018-09-19	1.59	1.65	1.59	1.65	19275
2018-09-20	1.71	1.85	1.54	1.59	15812
2018-09-21	1.55	1.55	1.46	1.46	10735
2018-09-24	1.52	1.56	1.52	1.56	17950
2018-09-25	1.46	1.49	1.46	1.47	3625
2018-09-26	1.44	1.44	1.42	1.44	4500
2018-09-27	1.40	1.40	1.37	1.40	1870
2018-09-28	1.38	1.42	1.38	1.42	500
2018-10-01	1.44	1.51	1.44	1.51	19952
2018-10-02	1.51	1.52	1.49	1.52	5500
2018-10-03	1.48	1.51	1.44	1.49	1850
2018-10-04	1.48	1.49	1.48	1.49	1750
2018-10-05	1.43	1.43	1.43	1.43	1275
2018-10-08	1.42	1.50	1.42	1.50	700
2018-10-09	1.38	1.38	1.38	1.38	375
2018-10-10	1.35	1.35	1.33	1.33	1200
2018-10-11	1.34	1.36	1.29	1.33	2833
2018-10-12	1.34	1.39	1.34	1.38	3132
2018-10-15	1.46	1.46	1.43	1.44	1700
2018-10-16	1.36	1.41	1.32	1.35	7750
2018-10-17	1.36	1.39	1.27	1.27	6200
2018-10-18	1.28	1.28	1.28	1.28	625
2018-10-19	1.30	1.31	1.28	1.31	2800
2018-10-22	1.34	1.34	1.34	1.34	2250
2018-10-24	1.30	1.39	1.30	1.39	15000
2018-10-25	1.26	1.26	1.26	1.26	750
2018-10-26	1.27	1.27	1.18	1.18	1000
2018-10-29	1.21	1.23	1.18	1.18	5647
2018-10-30	1.16	1.16	1.16	1.16	1000
2018-10-31	1.22	1.22	1.22	1.22	2000
2018-11-02	1.12	1.16	1.12	1.16	650
2018-11-05	1.18	1.18	1.18	1.18	1350
2018-11-06	1.16	1.16	1.16	1.16	1500
2018-11-07	1.16	1.16	1.06	1.08	2800
2018-11-08	1.08	1.09	1.05	1.07	19875
2018-11-09	1.04	1.04	0.96	1.03	6675
2018-11-12	1.05	1.07	1.00	1.00	15075
2018-11-13	0.99	1.04	0.93	0.93	5862
2018-11-14	0.95	1.01	0.92	0.93	11200
2018-11-16	0.93	1.01	0.93	0.96	10000
2018-11-19	0.97	0.97	0.92	0.92	625
2018-11-20	0.93	0.93	0.93	0.93	2225
2018-11-21	1.00	1.03	0.99	1.02	5420
2018-11-23	1.02	1.02	1.02	1.02	125
2018-11-26	1.00	1.00	0.97	0.98	11200
2018-11-27	0.95	0.96	0.93	0.96	6907
2018-11-28	0.97	0.98	0.95	0.98	7500
2018-11-29	0.99	0.99	0.94	0.97	4050
2018-11-30	0.95	0.95	0.95	0.95	1651
2018-12-03	0.92	0.95	0.90	0.92	11345
2018-12-04	0.95	0.96	0.95	0.96	475
2018-12-06	0.96	0.96	0.89	0.94	4815
2018-12-07	0.96	0.96	0.94	0.94	2491
2018-12-10	0.92	0.92	0.89	0.89	5125
2018-12-11	0.90	0.90	0.86	0.89	4375
2018-12-14	0.87	0.92	0.87	0.92	3262
2018-12-17	0.92	0.93	0.90	0.92	5250
2018-12-18	0.90	0.90	0.88	0.90	9238
2018-12-19	0.86	0.90	0.86	0.88	4888
2018-12-20	0.88	0.91	0.88	0.89	14625
2018-12-21	0.90	0.93	0.88	0.90	30668
2018-12-24	0.86	0.88	0.82	0.83	3900
2018-12-26	0.88	0.88	0.88	0.88	1062
2018-12-27	0.88	0.90	0.88	0.90	1500
2018-12-28	0.84	0.88	0.84	0.84	11550
2018-12-31	0.85	0.88	0.84	0.88	3750
2019-01-02	0.88	0.90	0.86	0.86	3818
2019-01-03	0.91	0.91	0.90	0.90	4075
2019-01-04	0.90	0.92	0.87	0.92	825
2019-01-07	0.91	0.91	0.88	0.90	13725
2019-01-08	0.92	0.92	0.92	0.92	1250
2019-01-09	0.92	0.92	0.92	0.92	1250
2019-01-10	0.91	0.91	0.91	0.91	1250
2019-01-14	0.92	0.92	0.89	0.89	5925
2019-01-15	0.88	0.91	0.85	0.85	17225
2019-01-16	0.92	0.92	0.86	0.86	3875
2019-01-17	0.89	0.89	0.88	0.88	5552
2019-01-18	0.90	0.96	0.90	0.96	3037
2019-01-22	0.94	0.94	0.89	0.89	3125
2019-01-23	0.90	0.90	0.84	0.90	3600
2019-01-24	0.91	0.92	0.86	0.88	24137
2019-01-25	0.86	0.93	0.85	0.92	5500
2019-01-28	0.90	0.92	0.88	0.90	15762
2019-01-29	0.91	0.91	0.88	0.88	7050
2019-01-30	0.89	0.89	0.87	0.89	11500
2019-01-31	0.86	0.86	0.86	0.86	2000
2019-02-01	0.85	0.91	0.85	0.91	29917
2019-02-04	0.89	0.90	0.85	0.90	3125
2019-02-05	0.85	0.89	0.85	0.88	1488
2019-02-06	0.87	0.87	0.82	0.82	16232
2019-02-07	0.81	0.82	0.79	0.79	9968
2019-02-08	0.82	0.82	0.80	0.82	3000
2019-02-11	0.78	0.78	0.78	0.78	543
2019-02-12	0.82	0.82	0.81	0.82	2250
2019-02-13	0.82	0.84	0.79	0.79	6960
2019-02-14	0.82	0.85	0.81	0.84	25450
2019-02-15	0.79	0.79	0.79	0.79	750
2019-02-19	0.80	0.85	0.80	0.85	7700
2019-02-20	0.84	0.87	0.84	0.84	7675
2019-02-21	0.84	0.86	0.81	0.81	18700
2019-02-22	0.87	0.87	0.84	0.84	5625
2019-02-25	0.84	0.85	0.82	0.84	11380
2019-02-26	0.85	0.85	0.85	0.85	92
2019-02-27	0.84	0.85	0.81	0.85	2854
2019-03-01	0.88	0.96	0.88	0.93	93509
2019-03-04	0.96	1.12	0.95	1.10	119050
2019-03-05	1.12	1.19	1.10	1.11	31912
2019-03-06	1.09	1.11	1.07	1.08	15187
2019-03-07	1.08	1.08	1.02	1.08	17656
2019-03-08	1.07	1.09	1.04	1.09	48411
2019-03-11	1.10	1.10	1.07	1.07	9500
2019-03-12	1.07	1.08	1.07	1.08	4500
2019-03-13	1.04	1.07	1.03	1.06	8875
2019-03-14	1.05	1.08	1.05	1.06	6655
2019-03-15	1.08	1.08	1.06	1.07	16575
2019-03-18	1.06	1.07	1.06	1.07	17715
2019-03-19	1.04	1.06	1.03	1.04	3250
2019-03-20	1.04	1.05	1.04	1.05	2506
2019-03-21	1.06	1.06	1.06	1.06	3125
2019-03-22	1.05	1.08	1.05	1.08	7150
2019-03-25	1.10	1.12	1.09	1.11	34212
2019-03-26	1.12	1.32	1.11	1.23	141758
2019-03-27	1.20	1.24	1.20	1.22	28450
2019-03-28	1.21	1.26	1.19	1.25	53485
2019-03-29	1.27	1.27	1.26	1.27	2750
2019-04-01	1.37	1.40	1.28	1.31	25784
2019-04-02	1.32	1.32	1.20	1.24	5250
2019-04-03	1.24	1.28	1.24	1.25	5375
2019-04-04	1.32	1.32	1.23	1.25	2619
2019-04-08	1.28	1.51	1.25	1.51	66682
2019-04-09	1.55	1.55	1.47	1.47	12843
2019-04-10	1.36	1.45	1.36	1.43	8292
2019-04-11	1.36	1.47	1.36	1.44	4470
2019-04-12	1.47	1.47	1.34	1.34	4687
2019-04-15	1.37	1.37	1.23	1.24	33375
2019-04-16	1.29	1.34	1.29	1.34	16512
2019-04-17	1.36	1.36	1.29	1.36	17350
2019-04-18	1.45	1.45	1.40	1.40	14959
2019-04-22	1.44	1.44	1.39	1.39	16225
2019-04-23	1.38	1.41	1.38	1.41	5169
2019-04-24	1.35	1.35	1.30	1.32	7725
2019-04-25	1.40	1.42	1.40	1.42	5831
2019-04-26	1.38	1.38	1.38	1.38	1781
2019-04-29	1.39	1.42	1.39	1.42	4000
2019-04-30	1.40	1.49	1.40	1.46	19808
2019-05-01	1.48	1.48	1.42	1.44	2175
2019-05-02	1.44	1.44	1.32	1.40	42317
2019-05-03	1.40	1.40	1.40	1.40	394
2019-05-06	1.36	1.44	1.36	1.44	1412
2019-05-07	1.39	1.39	1.38	1.38	3500
2019-05-08	1.43	1.46	1.43	1.46	4640
2019-05-09	1.48	1.48	1.46	1.46	6062
2019-05-10	1.50	1.53	1.44	1.44	5937
2019-05-13	1.40	1.40	1.40	1.40	375
2019-05-14	1.41	1.44	1.37	1.42	9593
2019-05-15	1.41	1.41	1.28	1.28	16560
2019-05-16	1.27	1.32	1.24	1.28	11200
2019-05-17	1.30	1.30	1.20	1.26	5375
2019-05-20	1.28	1.28	1.28	1.28	2500
2019-05-21	1.23	1.25	1.19	1.24	7125
2019-05-22	1.35	1.36	1.21	1.21	4189
2019-05-28	1.27	1.32	1.27	1.28	2900
2019-05-30	1.16	1.16	1.15	1.15	3250
2019-05-31	1.17	1.17	1.08	1.13	1412
2019-06-03	1.28	1.32	1.26	1.26	6375
2019-06-04	1.25	1.25	1.25	1.25	250
2019-06-05	1.36	1.36	1.35	1.35	12500
2019-06-06	1.34	1.34	1.29	1.29	7750
2019-06-07	1.30	1.34	1.30	1.34	2282
2019-06-10	1.25	1.25	1.24	1.24	6591
2019-06-12	1.25	1.25	1.25	1.25	375
2019-06-13	1.25	1.25	1.24	1.24	1465
2019-06-14	1.25	1.26	1.24	1.26	2981
2019-06-17	1.30	1.32	1.28	1.28	4487
2019-06-18	1.28	1.28	1.28	1.28	500
2019-06-19	1.22	1.22	1.18	1.18	1900
2019-06-20	1.22	1.28	1.22	1.26	10625
2019-06-21	1.25	1.28	1.23	1.26	14030
2019-06-24	1.27	1.32	1.27	1.27	13000
2019-06-25	1.27	1.27	1.26	1.27	15000
2019-06-26	1.28	1.28	1.24	1.24	1975
2019-06-27	1.10	1.20	1.10	1.18	15275
2019-06-28	1.17	1.17	1.09	1.10	14650
2019-07-01	1.12	1.12	1.12	1.12	1125
2019-07-02	1.11	1.12	1.08	1.12	6375
2019-07-03	1.15	1.15	1.09	1.14	1925
2019-07-05	1.08	1.09	1.08	1.09	5750
2019-07-08	1.08	1.08	1.06	1.08	9625
2019-07-09	1.08	1.08	1.08	1.08	200
2019-07-10	1.10	1.13	1.07	1.13	28029
2019-07-11	1.14	1.14	1.12	1.14	5724
2019-07-12	1.12	1.12	1.09	1.09	2232
2019-07-15	1.12	1.18	1.11	1.18	21272
2019-07-17	1.12	1.19	1.12	1.19	6880
2019-07-18	1.18	1.18	1.13	1.15	632
2019-07-19	1.16	1.20	1.15	1.20	2343
2019-07-22	1.17	1.23	1.17	1.23	9249
2019-07-23	1.22	1.22	1.20	1.21	2412
2019-07-24	1.21	1.21	1.15	1.18	3210
2019-07-25	1.18	1.18	1.12	1.16	5851
2019-07-26	1.12	1.12	1.08	1.12	1721
2019-07-29	1.08	1.09	1.06	1.09	9689
2019-07-30	1.08	1.09	1.08	1.09	4250
2019-08-01	1.04	1.05	1.04	1.05	1750
2019-08-02	1.13	1.13	1.12	1.12	3125
2019-08-05	1.12	1.32	1.12	1.32	897
2019-08-06	1.20	1.23	1.17	1.17	4225
2019-08-07	1.24	1.26	1.22	1.24	12575
2019-08-08	1.20	1.23	1.20	1.21	4800
2019-08-09	1.24	1.24	1.20	1.23	2200
2019-08-12	1.18	1.20	1.16	1.20	8875
2019-08-13	1.17	1.17	1.17	1.17	2500
2019-08-14	1.16	1.18	1.14	1.16	6314
2019-08-15	1.13	1.13	1.09	1.13	24311
2019-08-16	1.16	1.16	1.16	1.16	1256
2019-08-19	1.20	1.20	1.20	1.20	1000
2019-08-20	1.15	1.15	1.15	1.15	1625
2019-08-21	1.13	1.22	1.12	1.22	1125
2019-08-22	1.22	1.24	1.22	1.24	1368
2019-08-23	1.20	1.22	1.17	1.19	2243
2019-08-26	1.18	1.26	1.18	1.26	14125
2019-08-27	1.14	1.19	1.14	1.19	1000
2019-08-28	1.13	1.13	1.13	1.13	847
2019-08-29	1.12	1.14	1.10	1.10	5200
2019-08-30	1.20	1.24	1.20	1.22	3967
2019-09-03	1.24	1.26	1.23	1.23	11750
2019-09-04	1.25	1.25	1.23	1.23	1750
2019-09-05	1.22	1.22	1.22	1.22	4500
2019-09-06	1.19	1.19	1.19	1.19	3000
2019-09-09	1.20	1.23	1.16	1.23	7125
2019-09-10	1.23	1.26	1.23	1.26	35887
2019-09-11	1.22	1.24	1.19	1.23	6905
2019-09-12	1.24	1.25	1.23	1.23	14956
2019-09-13	1.23	1.35	1.23	1.35	10550
2019-09-16	1.36	1.39	1.34	1.34	25417
2019-09-17	0.00	0.00	0.00	1.34	20
2019-09-18	1.36	1.36	1.32	1.32	1587
2019-09-19	1.29	1.32	1.28	1.28	2800
2019-09-20	1.28	1.32	1.28	1.32	2675
2019-09-23	1.33	1.34	1.33	1.34	1050
2019-09-24	1.42	1.43	1.36	1.37	9879
2019-09-25	1.40	1.40	1.36	1.38	1614
2019-09-27	1.45	1.45	1.37	1.39	9374
2019-09-30	1.36	1.39	1.34	1.34	12178
2019-10-01	1.38	1.38	1.32	1.32	1875
2019-10-02	1.40	1.40	1.27	1.27	9125
2019-10-03	1.37	1.37	1.37	1.37	125
2019-10-04	1.36	1.36	1.35	1.36	5159
2019-10-07	1.36	1.36	1.25	1.25	10780
2019-10-08	1.34	1.34	1.33	1.33	1012
2019-10-09	1.32	1.32	1.32	1.32	750
2019-10-10	1.33	1.33	1.32	1.32	1500
2019-10-11	1.29	1.35	1.29	1.33	6875
2019-10-14	1.34	1.34	1.34	1.34	125
2019-10-15	1.35	1.35	1.33	1.33	1782
2019-10-16	1.32	1.40	1.32	1.38	687
2019-10-17	1.40	1.41	1.37	1.41	17700
2019-10-18	1.46	1.46	1.46	1.46	500
2019-10-21	1.47	1.52	1.46	1.52	4544
2019-10-22	1.55	1.64	1.51	1.61	99212
2019-10-23	1.60	1.72	1.55	1.68	49887
2019-10-24	1.64	1.71	1.62	1.68	24379
2019-10-25	1.70	1.72	1.68	1.72	8364
2019-10-28	1.64	1.66	1.55	1.66	14973
2019-10-29	1.63	1.73	1.63	1.72	7306
2019-10-30	1.73	1.73	1.66	1.68	22453
2019-10-31	1.72	1.74	1.68	1.72	6382
2019-11-01	1.64	1.74	1.61	1.74	17025
2019-11-04	1.76	1.78	1.62	1.68	3852
2019-11-05	1.72	1.78	1.72	1.77	5153
2019-11-06	1.73	1.74	1.61	1.68	2205
2019-11-07	1.84	1.99	1.81	1.94	39375
2019-11-08	2.05	2.15	1.95	1.95	60052
2019-11-11	1.88	1.90	1.85	1.85	9246
2019-11-12	1.88	1.96	1.85	1.88	16015
2019-11-13	1.88	1.92	1.83	1.88	3326
2019-11-14	1.90	1.90	1.82	1.83	3412
2019-11-15	1.83	1.83	1.81	1.81	1822
2019-11-18	1.84	1.84	1.79	1.80	4000
2019-11-19	1.74	1.74	1.74	1.74	178
2019-11-20	1.74	1.74	1.74	1.74	1255
2019-11-21	1.77	1.84	1.74	1.84	3350
2019-11-22	1.92	1.94	1.87	1.94	4366
2019-11-25	1.84	1.94	1.84	1.89	1351
2019-11-26	1.88	1.88	1.78	1.82	4935
2019-11-27	1.93	1.98	1.90	1.95	8826
2019-11-29	1.96	1.98	1.88	1.95	6997
2019-12-02	1.94	1.99	1.84	1.91	16684
2019-12-03	1.92	1.92	1.90	1.92	6430
2019-12-04	1.92	1.92	1.89	1.89	1440
2019-12-05	1.83	1.85	1.74	1.80	15041
2019-12-06	1.75	1.82	1.75	1.80	10053
2019-12-09	1.81	1.84	1.76	1.76	11300
2019-12-10	1.79	1.79	1.79	1.79	1000
2019-12-11	1.84	1.84	1.74	1.83	21011
2019-12-12	1.86	1.86	1.74	1.80	4500
2019-12-13	1.80	1.82	1.80	1.82	19313
2019-12-16	1.86	1.96	1.86	1.92	7250
2019-12-17	1.85	1.94	1.85	1.92	10880
2019-12-18	2.00	2.04	1.92	2.00	18738
2019-12-19	1.96	2.02	1.92	2.00	11015
2019-12-20	2.10	2.10	1.86	1.88	9195
2019-12-23	1.88	1.99	1.88	1.96	14928
2019-12-24	2.04	2.04	1.93	1.99	3187
2019-12-26	2.02	2.12	2.02	2.08	5501
2019-12-27	2.00	2.01	2.00	2.00	8257
2019-12-30	1.99	2.01	1.90	2.01	29733
2019-12-31	2.00	2.12	1.99	2.06	13400
2020-01-02	2.17	2.40	2.13	2.32	30191
2020-01-03	2.43	2.43	2.26	2.26	17154
2020-01-06	2.37	2.45	2.33	2.36	30937
2020-01-07	2.39	2.61	2.39	2.58	128262
2020-01-08	2.62	2.62	2.42	2.52	43165
2020-01-09	2.45	2.96	2.39	2.82	241897
2020-01-10	2.79	2.80	2.50	2.60	107643
2020-01-13	2.64	2.71	2.34	2.40	131010
2020-01-14	2.56	2.69	2.52	2.64	88892
2020-01-15	2.68	3.02	2.68	2.95	73853
2020-01-16	3.00	3.60	2.93	3.31	164267
2020-01-17	3.40	3.48	3.09	3.20	141659
2020-01-21	3.19	3.37	3.13	3.18	85523
2020-01-22	3.16	3.30	2.80	2.84	376574
2020-01-23	2.79	2.96	2.79	2.90	81584
2020-01-24	2.96	3.19	2.93	3.02	21602
2020-01-27	3.12	3.14	2.82	2.87	44472
2020-01-28	2.89	3.25	2.89	3.13	95179
2020-01-29	3.14	3.20	3.00	3.14	21191
2020-01-30	3.15	3.20	3.04	3.04	27583
2020-01-31	3.10	3.11	2.99	3.04	20457
2020-02-03	3.08	3.30	3.08	3.26	67993
2020-02-04	3.24	3.28	3.14	3.19	18182
2020-02-05	3.40	3.43	3.24	3.30	41531
2020-02-06	3.52	3.53	3.30	3.48	90834
2020-02-07	3.67	3.67	3.23	3.33	28370
2020-02-10	3.33	3.44	3.24	3.36	15193
2020-02-11	3.52	3.63	3.41	3.50	55923
2020-02-12	3.54	3.58	3.47	3.47	14699
2020-02-13	3.47	3.48	3.20	3.32	68519
2020-02-14	3.32	3.37	3.24	3.26	13907
2020-02-18	3.26	3.34	3.21	3.28	54913
2020-02-19	3.36	3.36	3.20	3.22	76514
2020-02-20	3.24	3.31	3.20	3.27	72420
2020-02-21	3.33	3.40	3.30	3.40	37616
2020-02-24	3.54	3.57	3.27	3.30	47977
2020-02-25	3.24	3.31	3.04	3.06	55891
2020-02-26	3.12	3.12	2.93	2.96	34438
2020-02-27	2.99	3.05	2.56	2.56	88810
2020-02-28	2.34	2.49	2.28	2.43	159899
2020-03-02	2.58	2.75	2.41	2.75	76414
2020-03-03	2.89	3.09	2.76	2.76	27762
2020-03-04	2.78	2.92	2.78	2.92	8400
2020-03-05	2.85	3.00	2.85	3.00	27410
2020-03-06	3.00	3.00	2.68	2.72	31564
2020-03-09	2.80	2.83	2.28	2.44	50194
2020-03-10	2.56	2.68	2.40	2.52	21664
2020-03-11	2.55	2.55	2.20	2.26	41968
2020-03-12	2.20	2.28	1.88	1.90	81883
2020-03-13	1.87	2.15	1.72	1.80	19287
2020-03-16	1.72	1.99	1.48	1.99	109597
2020-03-17	1.87	2.36	1.87	2.33	62547
2020-03-18	2.11	2.28	2.08	2.11	73292
2020-03-19	2.06	2.20	1.94	2.12	85306
2020-03-20	2.24	2.39	2.09	2.09	42841
2020-03-23	2.08	2.12	1.96	2.02	70232
2020-03-24	2.23	2.32	2.21	2.32	22441
2020-03-25	2.36	2.39	2.26	2.35	23823
2020-03-26	2.37	2.51	2.36	2.41	38527
2020-03-27	2.34	2.37	2.28	2.36	3866
2020-03-30	2.33	2.33	2.24	2.31	4625
2020-03-31	2.22	2.28	2.22	2.22	10189
2020-04-01	2.24	2.33	2.24	2.33	23000
2020-04-02	2.47	2.50	2.36	2.45	12688
2020-04-03	2.39	2.47	2.36	2.46	7227
2020-04-06	2.47	2.74	2.47	2.67	20704
2020-04-07	2.79	2.81	2.52	2.54	19566
2020-04-08	2.60	2.64	2.56	2.64	16007
2020-04-09	2.67	2.82	2.65	2.73	21282
2020-04-13	2.79	2.82	2.66	2.80	42352
2020-04-14	2.99	3.07	2.74	2.80	41473
2020-04-15	2.78	2.80	2.60	2.65	23850
2020-04-16	2.84	2.84	2.71	2.80	14589
2020-04-17	2.60	2.78	2.60	2.74	27568
2020-04-20	2.84	2.84	2.65	2.76	54434
2020-04-21	2.72	2.77	2.68	2.77	20098
2020-04-22	2.84	2.93	2.80	2.93	80450
2020-04-23	3.07	3.07	2.91	2.97	20492
2020-04-24	2.99	3.04	2.80	2.85	36032
2020-04-27	2.85	2.89	2.66	2.72	26442
2020-04-28	2.70	2.84	2.62	2.84	11952
2020-04-29	2.91	3.00	2.86	2.91	23919
2020-04-30	2.92	2.98	2.87	2.96	10535
2020-05-01	2.88	2.90	2.73	2.82	19011
2020-05-04	2.85	2.90	2.83	2.86	14326
2020-05-05	3.08	3.13	3.00	3.05	64765
2020-05-06	3.04	3.08	2.83	2.92	30866
2020-05-07	3.03	3.19	3.00	3.18	38387
2020-05-08	3.24	3.35	3.16	3.20	33564
2020-05-11	3.20	3.32	3.15	3.27	18798
2020-05-12	3.26	3.29	3.20	3.20	25800
2020-05-13	3.30	3.30	3.05	3.08	14287
2020-05-14	3.03	3.18	3.03	3.18	17125
2020-05-15	3.16	3.29	3.16	3.23	21657
2020-05-18	3.57	3.59	3.24	3.40	21404
2020-05-19	3.39	3.60	3.32	3.52	55067
2020-05-20	3.60	3.63	3.49	3.55	39018
2020-05-21	3.60	3.66	3.37	3.46	18608
2020-05-22	3.62	3.62	3.41	3.48	14491
2020-05-26	3.56	3.64	3.40	3.40	8048
2020-05-27	3.53	3.54	3.33	3.39	14068
2020-05-28	3.51	3.52	3.40	3.48	11900
2020-05-29	3.61	3.61	3.40	3.46	15813
2020-06-01	3.52	3.69	3.48	3.68	30466
2020-06-02	3.75	4.14	3.72	4.04	76505
2020-06-03	3.99	4.15	3.86	3.92	32818
2020-06-04	3.99	4.12	3.98	4.04	7674
2020-06-05	4.06	4.06	3.86	3.97	26239
2020-06-08	3.88	3.90	3.81	3.86	27048
2020-06-09	3.90	4.00	3.83	3.92	34250
2020-06-10	3.91	4.20	3.91	4.12	14046
2020-06-11	4.06	4.20	3.86	4.00	68890
2020-06-12	4.12	4.12	3.96	4.00	20271
2020-06-15	3.83	4.01	3.83	3.99	12850
2020-06-16	3.97	4.16	3.97	4.05	14694
2020-06-17	4.27	4.60	4.17	4.60	81998
2020-06-18	4.56	4.62	4.36	4.52	36065
2020-06-19	4.68	5.00	4.68	4.90	55715
2020-06-22	4.88	5.20	4.88	5.16	36683
2020-06-23	5.28	5.41	5.12	5.39	35975
2020-06-24	5.14	5.40	5.04	5.17	40212
2020-06-25	5.20	5.32	5.08	5.31	26325
2020-06-26	5.28	5.28	5.00	5.22	25603
2020-06-29	5.16	5.32	5.16	5.21	33447
2020-06-30	5.24	5.68	5.16	5.64	33689
2020-07-01	5.76	6.24	5.44	5.92	30207
2020-07-02	5.80	6.04	5.27	5.71	70658
2020-07-06	6.38	7.28	6.36	6.72	89787
2020-07-07	6.80	7.60	6.68	7.54	56288
2020-07-08	7.66	7.91	7.16	7.52	223754
2020-07-09	7.80	7.96	7.16	7.51	76602
2020-07-10	7.44	7.74	7.44	7.72	53239
2020-07-13	7.76	7.78	7.00	7.12	73206
2020-07-14	6.90	7.24	6.37	6.83	88630
2020-07-15	6.97	7.32	6.84	7.20	14421
2020-07-16	7.24	7.56	6.76	6.96	49001
2020-07-17	6.93	7.24	6.64	7.24	36646
2020-07-20	6.96	7.80	6.96	7.80	54657
2020-07-21	7.82	8.80	7.82	8.80	105111
2020-07-22	9.06	9.06	8.44	8.70	51814
2020-07-23	8.52	8.92	8.52	8.78	67509
2020-07-24	8.84	8.92	8.68	8.82	22871
2020-07-27	8.88	9.00	8.76	8.88	38915
2020-07-28	8.88	9.00	8.48	8.60	74656
2020-07-29	8.64	8.74	7.83	8.36	26737
2020-07-30	8.33	8.44	7.63	8.11	50054
2020-07-31	8.14	8.40	7.76	8.31	39003
2020-08-03	7.84	8.40	7.84	8.16	35957
2020-08-04	8.16	8.64	8.00	8.64	38223
2020-08-05	8.88	9.40	8.48	8.60	26166
2020-08-06	8.65	9.07	8.45	8.89	42566
2020-08-07	9.04	9.04	8.08	8.64	38000
2020-08-10	8.68	8.72	8.20	8.40	20099
2020-08-11	8.00	8.16	7.60	7.92	49961
2020-08-12	7.83	8.12	7.72	7.78	45019
2020-08-13	7.72	8.16	7.72	8.10	15630
2020-08-14	8.11	8.11	7.80	7.88	20204
2020-08-17	7.75	8.44	7.72	8.40	38067
2020-08-18	8.64	8.64	8.06	8.44	13745
2020-08-19	8.36	8.40	7.94	7.94	44956
2020-08-20	7.90	8.15	7.90	8.00	28230
2020-08-21	8.02	8.02	7.74	7.87	12208
2020-08-24	8.04	8.12	7.40	8.00	16095
2020-08-25	8.52	8.52	7.57	7.88	69298
2020-08-26	7.76	8.20	7.76	7.92	25953
2020-08-27	8.08	8.10	7.84	7.92	27827
2020-08-28	8.12	8.16	7.88	8.16	16746
2020-08-31	8.20	9.27	8.16	9.09	58324
2020-09-01	9.08	9.28	8.40	8.84	31709
2020-09-02	8.68	9.20	8.56	8.92	20386
2020-09-03	8.88	9.20	8.80	9.19	43141
2020-09-04	9.28	10.04	9.20	9.92	86951
2020-09-08	10.00	10.06	9.20	9.64	53086
2020-09-09	9.64	10.00	9.32	9.60	28348
2020-09-10	9.68	9.68	9.20	9.20	19492
2020-09-11	9.40	9.51	9.20	9.28	10291
2020-09-14	9.26	9.56	9.12	9.56	29848
2020-09-15	9.56	9.56	9.24	9.40	20919
2020-09-16	9.54	9.57	9.16	9.18	12248
2020-09-17	8.88	9.40	8.88	9.40	21038
2020-09-18	9.76	9.76	9.08	9.16	24855
2020-09-21	8.84	9.22	8.00	8.67	46283
2020-09-22	8.32	8.76	8.08	8.20	17093
2020-09-23	8.08	8.28	7.24	8.00	65123
2020-09-24	7.90	8.23	7.22	8.12	34911
2020-09-25	8.00	8.19	7.96	8.07	16313
2020-09-28	8.04	8.48	8.04	8.40	13930
2020-09-29	8.32	8.46	7.96	8.41	26474
2020-09-30	8.50	8.55	8.00	8.12	14411
2020-10-01	8.32	8.32	8.16	8.18	13223
2020-10-02	8.20	8.20	7.94	7.94	16245
2020-10-05	8.00	8.13	7.92	7.96	11061
2020-10-06	8.04	8.12	7.80	7.80	8848
2020-10-07	7.44	7.96	7.44	7.64	19877
2020-10-08	7.61	7.68	7.04	7.24	68269
2020-10-09	7.40	7.93	7.40	7.64	11481
2020-10-12	7.64	8.00	7.64	7.80	7511
2020-10-13	7.98	7.98	7.34	7.36	40295
2020-10-14	7.68	7.76	7.18	7.22	27313
2020-10-15	7.24	7.36	7.02	7.35	40325
2020-10-16	7.38	7.38	7.13	7.24	15066
2020-10-19	7.02	7.24	6.96	7.12	24351
2020-10-20	7.20	7.52	7.16	7.44	16422
2020-10-21	7.59	8.20	7.48	8.12	65117
2020-10-22	7.80	8.28	7.80	8.20	18969
2020-10-23	8.28	8.35	7.88	8.14	18626
2020-10-26	8.09	8.28	7.40	7.53	34454
2020-10-27	7.32	7.76	7.32	7.64	20265
2020-10-28	7.64	7.64	7.02	7.12	38488
2020-10-29	7.07	7.36	7.00	7.08	24074
2020-10-30	7.12	7.24	6.96	7.10	14834
2020-11-02	7.12	7.32	7.04	7.32	26396
2020-11-03	7.34	7.70	7.34	7.46	13808
2020-11-04	7.60	7.72	7.20	7.72	17480
2020-11-05	8.20	8.20	7.72	7.86	36779
2020-11-06	7.96	8.12	7.76	8.06	33177
2020-11-09	8.19	8.19	7.44	7.88	42448
2020-11-10	8.00	8.00	7.80	7.80	9479
2020-11-11	7.52	7.67	7.20	7.28	35046
2020-11-12	7.27	8.06	7.27	7.92	38832
2020-11-13	8.16	8.16	7.80	8.04	22902
2020-11-16	7.99	8.04	7.60	7.76	27318
2020-11-17	7.76	7.80	7.44	7.72	45306
2020-11-18	7.67	7.74	7.36	7.52	18635
2020-11-19	7.32	7.64	7.32	7.56	14822
2020-11-20	7.50	7.68	7.40	7.48	19017
2020-11-23	7.50	7.50	7.08	7.16	28624
2020-11-24	6.76	7.20	6.71	7.12	36458
2020-11-25	7.20	7.48	7.18	7.48	25707
2020-11-27	7.42	7.80	7.34	7.80	20039
2020-11-30	7.56	7.80	7.44	7.72	22769
2020-12-01	7.82	7.96	7.68	7.92	21856
2020-12-02	7.88	8.12	7.88	8.12	9061
2020-12-03	8.20	8.28	7.97	8.08	16606
2020-12-04	8.06	8.12	7.88	7.96	22992
2020-12-07	7.96	8.56	7.96	8.32	39968
2020-12-08	8.60	9.00	8.50	8.84	29947
2020-12-09	8.40	8.96	8.40	8.80	38130
2020-12-10	8.80	9.00	8.62	8.92	43775
2020-12-11	9.00	9.30	8.88	9.28	19213
2020-12-14	9.38	9.44	8.60	8.68	22163
2020-12-15	8.60	8.92	8.60	8.88	26265
2020-12-16	8.88	9.21	8.80	9.00	13289
2020-12-17	9.20	9.40	9.20	9.28	19300
2020-12-18	9.36	9.44	9.12	9.16	23232
2020-12-21	9.40	9.44	8.96	9.02	16525
2020-12-22	9.00	9.08	8.74	8.84	9672
2020-12-23	8.52	9.16	8.52	9.16	28321
2020-12-24	9.13	9.46	9.04	9.28	7349
2020-12-28	9.32	9.64	9.08	9.08	19951
2020-12-29	9.32	9.81	9.28	9.66	25329
2020-12-30	9.68	10.84	9.68	10.84	29291
2020-12-31	10.84	11.16	10.20	10.88	6298
2021-01-04	11.44	11.44	10.60	10.77	47864
2021-01-05	10.20	10.80	10.20	10.38	15554
2021-01-06	10.44	11.32	10.32	11.18	32243
2021-01-07	11.44	11.44	10.84	11.34	25376
2021-01-08	11.36	11.36	10.36	10.80	55092
2021-01-11	10.24	11.10	10.24	10.60	27584
2021-01-12	11.28	11.36	10.60	11.36	15395
2021-01-13	11.40	11.64	11.00	11.10	36001
2021-01-14	10.96	11.23	10.44	10.98	13239
2021-01-15	11.00	11.08	10.01	10.10	56286
2021-01-19	10.00	10.52	9.80	10.20	40097
2021-01-20	10.16	11.00	10.16	10.72	25273
2021-01-21	10.72	10.96	10.56	10.68	11023
2021-01-22	10.28	10.88	9.68	10.80	30563
2021-01-25	10.79	10.84	10.20	10.24	12495
2021-01-26	10.32	10.39	10.00	10.08	15160
2021-01-27	10.00	10.00	9.12	9.32	26114
2021-01-28	9.30	9.96	9.00	9.96	44027
2021-01-29	10.00	10.40	9.74	9.74	21356
2021-02-01	10.14	10.32	9.60	9.84	58841
2021-02-02	9.92	10.00	9.25	9.48	30663
2021-02-03	9.52	10.00	9.52	9.80	41360
2021-02-04	9.46	10.16	9.46	10.12	18759
2021-02-05	10.36	10.36	9.96	10.20	17228
2021-02-08	10.16	10.86	10.16	10.72	74374
2021-02-09	10.68	11.20	10.68	10.72	31493
2021-02-10	11.40	12.44	10.81	12.44	48658
2021-02-11	12.44	12.44	11.52	11.82	19919
2021-02-12	12.40	12.44	11.61	12.28	27044
2021-02-16	11.98	12.28	11.82	11.96	28694
2021-02-17	11.64	11.92	11.36	11.52	19926
2021-02-18	11.33	11.48	10.95	11.04	13238
2021-02-19	11.00	11.47	10.95	11.47	15615
2021-02-22	11.56	11.88	11.36	11.80	30096
2021-02-23	12.00	12.00	10.88	11.76	22751
2021-02-24	11.73	12.00	11.44	12.00	40851
2021-02-25	12.00	12.00	10.76	10.77	22933
2021-02-26	10.49	10.58	9.60	9.76	43694
2021-03-01	9.90	10.08	9.28	9.36	14634
2021-03-02	9.36	9.88	9.34	9.84	18526
2021-03-03	9.68	9.68	9.06	9.24	40743
2021-03-04	9.24	9.32	8.24	8.57	36718
2021-03-05	8.48	8.80	8.36	8.80	50454
2021-03-08	8.96	9.04	8.72	8.80	7571
2021-03-09	9.13	9.53	9.12	9.40	20289
2021-03-10	9.44	10.12	9.44	9.96	23372
2021-03-11	10.28	10.28	9.44	10.01	23648
2021-03-12	9.60	10.16	9.56	10.16	13136
2021-03-15	10.37	11.20	10.28	11.05	14962
2021-03-16	10.80	10.84	10.48	10.55	8282
2021-03-17	10.52	11.04	10.16	11.04	8109
2021-03-18	10.70	10.70	10.40	10.53	4462
2021-03-19	10.40	10.40	9.84	10.08	13580
2021-03-22	10.12	10.32	9.92	10.00	10018
2021-03-23	10.00	10.00	9.16	9.16	17164
2021-03-24	9.16	9.94	9.16	9.56	11826
2021-03-25	9.28	9.64	9.20	9.40	11414
2021-03-26	9.60	9.64	9.52	9.60	6606
2021-03-29	9.28	9.72	9.28	9.72	28705
2021-03-30	9.31	9.37	9.20	9.31	25935
2021-03-31	9.38	10.20	9.38	10.16	11712
2021-04-01	10.36	10.76	10.32	10.76	3428
2021-04-05	10.68	11.20	10.60	11.05	21282
2021-04-06	10.88	11.60	10.88	11.56	14861
2021-04-07	11.60	11.72	11.36	11.54	34783
2021-04-08	11.68	12.08	11.32	11.36	22024
2021-04-09	11.20	11.44	11.09	11.27	9786
2021-04-12	11.58	11.58	10.96	11.20	27544
2021-04-13	11.51	11.71	11.40	11.68	8919
2021-04-14	11.60	11.64	11.00	11.00	4819
2021-04-15	11.64	11.64	11.04	11.28	26487
2021-04-16	11.96	11.96	11.32	11.36	8461
2021-04-19	11.44	11.44	10.80	11.44	10027
2021-04-20	11.29	11.60	11.20	11.44	13280
2021-04-21	11.56	11.92	11.48	11.68	11203
2021-04-22	11.66	11.80	11.44	11.48	13699
2021-04-23	11.40	11.60	11.15	11.36	9131
2021-04-26	10.80	12.00	10.80	11.84	15560
2021-04-27	11.88	11.92	11.52	11.52	19162
2021-04-28	11.52	12.00	11.27	11.96	23090
2021-04-29	11.88	12.04	11.55	11.84	5650
2021-04-30	11.88	11.88	11.72	11.72	6166
2021-05-03	11.78	12.00	11.64	11.80	19789
2021-05-04	11.64	11.66	11.16	11.28	15354
2021-05-05	11.36	11.36	11.16	11.20	6934
2021-05-06	11.28	11.52	11.15	11.28	10830
2021-05-07	11.29	11.36	11.08	11.12	21403
2021-05-10	11.17	11.33	11.00	11.00	20716
2021-05-11	10.56	11.16	10.28	11.16	30056
2021-05-12	11.16	11.16	10.48	10.72	38506
2021-05-13	10.77	10.84	10.32	10.36	12402
2021-05-14	10.66	10.91	10.58	10.83	8507
2021-05-17	10.90	11.60	10.90	11.51	25403
2021-05-18	11.52	11.68	11.08	11.56	11537
2021-05-19	11.36	11.36	10.96	11.08	21619
2021-05-20	11.12	11.40	11.08	11.12	9913
2021-05-21	11.20	11.24	10.92	11.12	47655
2021-05-24	11.04	11.12	10.28	10.92	25115
2021-05-25	10.60	11.60	10.60	11.49	25205
2021-05-26	11.34	12.00	11.34	11.56	18273
2021-05-27	11.51	11.97	11.50	11.80	12665
2021-05-28	11.75	13.00	11.75	12.76	32093
2021-06-01	12.20	12.96	12.20	12.52	23658
2021-06-02	12.36	12.48	12.23	12.24	9805
2021-06-03	12.20	12.28	11.78	11.92	15074
2021-06-04	12.68	12.68	12.00	12.16	23312
2021-06-07	12.12	12.40	11.94	12.40	30828
2021-06-08	12.34	12.81	12.28	12.36	25954
2021-06-09	12.44	12.60	12.36	12.48	11343
2021-06-10	12.50	13.06	12.33	12.40	4819
2021-06-11	12.40	13.60	12.36	13.15	32423
2021-06-14	13.17	13.20	11.70	11.89	54886
2021-06-15	11.66	12.05	11.59	11.85	25781
2021-06-16	12.00	12.00	11.27	11.33	25597
2021-06-17	10.46	11.04	10.19	10.39	69233
2021-06-18	10.40	11.15	10.40	11.11	26093
2021-06-21	11.52	11.75	11.33	11.69	31333
2021-06-22	11.56	11.90	11.55	11.74	11366
2021-06-23	11.88	11.96	11.47	11.70	19632
2021-06-24	11.50	11.50	11.20	11.23	16341
2021-06-25	11.20	11.25	10.93	11.05	9011
2021-06-28	10.80	10.80	10.50	10.53	25929
2021-06-29	10.50	10.50	10.22	10.36	10312
2021-06-30	10.52	10.52	10.20	10.44	9804
2021-07-01	10.33	10.44	10.30	10.44	3273
2021-07-02	10.46	10.57	10.29	10.55	15770
2021-07-06	10.31	10.71	10.31	10.71	8455
2021-07-07	10.69	11.09	10.61	11.07	11543
2021-07-08	10.95	11.21	10.95	11.15	11853
2021-07-09	10.72	11.09	10.72	10.97	6136
2021-07-12	10.75	11.27	10.73	11.26	10239
2021-07-13	11.35	11.74	11.35	11.57	19153
2021-07-14	11.70	11.95	11.68	11.80	14443
2021-07-15	11.58	11.85	11.38	11.48	10122
2021-07-16	11.54	11.65	11.44	11.65	5387
2021-07-19	11.53	11.53	11.16	11.25	30182
2021-07-20	11.25	11.57	11.10	11.29	16878
2021-07-21	11.44	11.86	11.44	11.77	39686
2021-07-22	12.00	12.32	11.71	12.17	49380
2021-07-23	12.08	12.24	12.08	12.16	11377
2021-07-26	12.50	12.56	12.26	12.54	21847
2021-07-27	12.55	12.59	12.43	12.58	18801
2021-07-28	12.61	12.80	12.55	12.75	26297
2021-07-29	12.85	13.20	12.80	13.00	19786
2021-07-30	13.04	13.20	12.97	13.18	22749
2021-08-02	12.50	13.30	12.50	13.15	7749
2021-08-03	13.00	13.11	12.91	13.11	20331
2021-08-04	13.35	13.35	12.72	12.78	52701
2021-08-05	12.77	12.77	12.40	12.40	4199
2021-08-06	12.07	12.16	11.78	12.16	39177
2021-08-09	11.79	11.87	11.44	11.55	23009
2021-08-10	11.30	11.31	11.13	11.14	17272
2021-08-11	11.27	11.36	11.17	11.33	14888
2021-08-12	11.33	11.34	10.76	11.24	11225
2021-08-13	11.39	11.60	11.25	11.43	4726
2021-08-16	11.34	11.64	11.34	11.60	11565
2021-08-17	11.37	11.40	11.12	11.22	15600
2021-08-18	10.67	11.16	10.67	11.06	22186
2021-08-19	11.05	11.05	10.62	10.71	14966
2021-08-20	10.79	11.05	10.78	10.87	16049
2021-08-23	11.25	11.43	11.10	11.30	20512
2021-08-24	11.50	11.50	11.24	11.24	6035
2021-08-25	11.16	11.21	11.00	11.12	8112
2021-08-26	11.45	11.45	11.20	11.20	6398
2021-08-27	11.08	11.75	11.08	11.75	21288
2021-08-30	11.61	11.70	11.38	11.48	12829
2021-08-31	11.61	11.61	11.45	11.47	10159
2021-09-01	11.36	11.47	11.32	11.45	4612
2021-09-02	11.40	11.56	11.38	11.49	10038
2021-09-03	11.56	12.04	11.56	11.92	11633
2021-09-07	12.36	12.36	11.69	11.87	19670
2021-09-08	12.01	12.01	11.70	11.70	3105
2021-09-09	11.77	11.85	11.50	11.51	17734
2021-09-10	11.47	11.49	11.16	11.29	23412
2021-09-13	11.09	11.18	10.88	11.18	36198
2021-09-14	11.03	11.15	10.81	10.87	11309
2021-09-15	10.82	10.87	10.66	10.74	16403
2021-09-16	10.50	10.50	10.08	10.23	31876
2021-09-17	10.11	10.11	9.88	10.02	13820
2021-09-20	10.00	10.00	9.59	9.97	26581
2021-09-21	10.56	10.56	9.99	10.10	9822
2021-09-22	10.12	10.49	10.04	10.24	6710
2021-09-23	10.33	10.33	9.87	9.89	7521
2021-09-24	9.32	9.91	9.32	9.77	39436
2021-09-27	9.68	9.92	9.63	9.65	5585
2021-09-28	9.60	9.75	9.27	9.69	20490
2021-09-29	9.63	9.70	9.46	9.60	11388
2021-09-30	9.66	10.07	9.64	9.92	16021
2021-10-01	9.75	9.87	9.56	9.87	11647
2021-10-04	9.80	10.11	9.80	9.96	8972
2021-10-05	9.81	10.05	9.81	10.05	3384
2021-10-06	10.00	10.00	9.79	9.92	4829
2021-10-07	9.95	10.22	9.95	10.06	7201
2021-10-08	10.03	10.29	10.03	10.25	4589
2021-10-11	10.30	10.30	9.30	10.30	4028
2021-10-12	10.09	10.31	10.09	10.31	8018
2021-10-13	10.30	10.75	10.29	10.57	10403
2021-10-14	10.78	10.88	10.49	10.86	7850
2021-10-15	11.00	11.00	10.60	10.63	12809
2021-10-18	10.51	10.86	10.51	10.64	9254
2021-10-19	10.61	10.61	10.29	10.47	18444
2021-10-20	10.47	11.06	10.47	10.85	9430
2021-10-21	10.86	10.86	10.74	10.85	2977
2021-10-22	10.83	10.97	10.56	10.77	15297
2021-10-25	10.97	11.10	10.95	11.01	8830
2021-10-26	10.81	10.90	10.63	10.80	24407
2021-10-27	10.92	11.25	10.80	11.02	30854
2021-10-28	10.88	10.95	10.77	10.83	23511
2021-10-29	10.65	10.73	10.43	10.45	14279
2021-11-01	10.48	10.76	10.44	10.51	11041
2021-11-02	10.50	10.61	10.41	10.57	6930
2021-11-03	10.55	10.78	10.42	10.69	15829
2021-11-04	10.69	11.03	10.69	10.88	25211
2021-11-05	11.11	11.11	10.69	11.05	22020
2021-11-08	11.12	11.18	11.02	11.07	13178
2021-11-09	11.10	11.49	11.10	11.46	42023
2021-11-10	11.58	11.94	11.58	11.94	60365
2021-11-11	11.90	12.33	11.90	12.33	25728
2021-11-12	12.33	12.33	11.54	11.64	45839
2021-11-15	11.62	11.62	11.11	11.12	43979
2021-11-16	11.20	11.20	10.80	10.80	37964
2021-11-17	10.81	11.04	10.73	10.79	22914
2021-11-18	10.64	10.81	10.53	10.61	14896
2021-11-19	10.48	10.60	10.39	10.42	10731
2021-11-22	10.34	10.50	9.90	10.42	31644
2021-11-23	10.31	10.31	10.00	10.02	32137
2021-11-24	10.13	10.22	9.95	10.11	21582
2021-11-26	10.24	10.24	9.68	9.84	20393
2021-11-29	9.91	9.91	9.57	9.75	33314
2021-11-30	9.88	10.03	9.40	9.54	55378
2021-12-01	9.68	9.68	9.15	9.20	35486
2021-12-02	9.02	9.15	8.87	9.11	38635
2021-12-03	9.12	9.18	8.77	9.15	39697
2021-12-06	9.21	9.29	9.01	9.17	19721
2021-12-07	9.25	9.35	9.24	9.35	18633
2021-12-08	9.42	9.54	9.35	9.54	19770
2021-12-09	9.57	9.57	9.26	9.40	24861
2021-12-10	9.52	9.55	9.26	9.38	15540
2021-12-13	9.66	10.17	9.66	10.10	120461
2021-12-14	10.17	10.17	9.84	9.90	33272
2021-12-15	9.80	9.87	9.35	9.73	31015
2021-12-16	9.86	10.30	9.86	10.30	102447
2021-12-17	10.25	10.38	10.08	10.20	33893
2021-12-20	10.20	10.20	9.95	10.13	64664
2021-12-21	10.25	10.38	10.07	10.08	42135
2021-12-22	10.33	10.33	9.95	10.11	17148
2021-12-23	10.06	10.19	10.01	10.04	22609
2021-12-27	10.19	10.19	10.02	10.05	10188
2021-12-28	10.20	10.21	10.01	10.08	5552
2021-12-29	10.01	10.21	10.01	10.09	38404
2021-12-30	10.21	10.22	10.07	10.19	12289
2021-12-31	10.29	10.43	10.21	10.43	28156
2022-01-03	10.42	10.45	10.28	10.28	8681
2022-01-04	10.16	10.40	10.16	10.28	11148
2022-01-05	10.34	10.39	10.12	10.19	29056
2022-01-06	10.00	10.26	9.91	10.10	28922
2022-01-07	10.05	10.38	9.93	10.16	22504
2022-01-10	10.20	10.47	9.99	10.47	16310
2022-01-11	10.51	10.94	10.43	10.94	20300
2022-01-12	11.04	11.30	11.00	11.22	20442
2022-01-13	11.20	11.41	11.11	11.31	20568
2022-01-14	11.30	11.33	11.13	11.24	14956
2022-01-18	11.30	11.46	11.08	11.30	20422
2022-01-19	11.40	12.42	11.37	12.26	62795
2022-01-20	12.51	13.05	12.51	12.65	57124
2022-01-21	12.50	12.82	12.40	12.66	56875
2022-01-24	12.55	13.05	12.52	12.81	77147
2022-01-25	12.70	12.88	12.33	12.57	25570
2022-01-26	12.67	12.74	12.03	12.16	31914
2022-01-27	12.06	12.29	11.10	11.12	38163
2022-01-28	11.01	11.06	10.45	10.62	68971
2022-01-31	10.71	11.04	10.34	10.93	92397
2022-02-01	10.93	10.93	10.53	10.61	48027
2022-02-02	10.60	10.64	10.12	10.15	53031
2022-02-03	10.00	10.13	9.78	9.87	38969
2022-02-04	9.84	10.11	9.72	9.90	14783
2022-02-07	9.90	10.70	9.84	10.64	31292
2022-02-08	10.44	10.71	10.01	10.20	80213
2022-02-09	10.16	10.22	10.00	10.01	13434
2022-02-10	10.00	10.20	9.52	9.61	52760
2022-02-11	9.52	10.45	9.52	10.38	45239
2022-02-14	10.39	10.58	10.25	10.38	31603
2022-02-15	10.28	10.47	10.05	10.45	28407
2022-02-16	10.57	10.66	10.20	10.30	32643
2022-02-17	10.40	10.50	10.34	10.40	19229
2022-02-18	10.35	10.47	10.15	10.31	15180
2022-02-22	10.26	10.36	9.93	10.09	30499
2022-02-23	10.25	10.92	10.23	10.92	52400
2022-02-24	10.92	10.92	10.08	10.16	56935
2022-02-25	10.03	10.47	10.03	10.47	16446
2022-02-28	10.63	10.63	10.34	10.47	10368
2022-03-01	10.54	11.40	10.54	11.36	78689
2022-03-02	11.34	11.34	10.85	11.19	59917
2022-03-03	11.15	11.40	10.90	11.08	32197
2022-03-04	11.09	11.77	11.01	11.69	68969
2022-03-07	11.84	12.30	11.45	12.18	99442
2022-03-08	12.20	12.48	11.84	12.11	36493
2022-03-09	11.71	13.13	11.68	13.03	62797
2022-03-10	13.06	13.39	12.90	13.33	54066
2022-03-11	13.33	13.33	12.61	12.75	60497
2022-03-14	12.48	12.78	11.64	11.80	76266
2022-03-15	11.55	11.67	11.33	11.54	23050
2022-03-16	11.60	11.81	11.33	11.81	26940
2022-03-17	11.97	12.50	11.97	12.39	35313
2022-03-18	12.10	12.76	12.03	12.75	23976
2022-03-21	12.86	13.32	12.86	13.09	21592
2022-03-22	13.04	13.04	12.39	12.61	17882
2022-03-23	12.67	12.67	11.88	12.59	46084
2022-03-24	12.65	12.70	12.22	12.22	37454
2022-03-25	12.11	12.38	12.07	12.20	32516
2022-03-28	12.09	12.09	11.20	11.25	91944
2022-03-29	11.05	11.69	10.99	11.69	29065
2022-03-30	11.84	11.91	11.31	11.44	20959
2022-03-31	11.53	11.53	11.09	11.13	34526
2022-04-01	11.08	11.44	10.90	11.43	21245
2022-04-04	11.44	11.44	11.10	11.21	15170
2022-04-05	11.31	11.31	10.82	10.89	36111
2022-04-06	10.80	10.92	10.69	10.73	25476
2022-04-07	10.74	10.88	10.70	10.82	17010
2022-04-08	10.93	11.00	10.78	10.94	14226
2022-04-11	10.99	11.08	10.51	10.80	65623
2022-04-12	10.94	10.99	10.81	10.84	25013
2022-04-13	10.90	11.15	10.89	11.03	40364
2022-04-14	11.13	11.13	10.89	11.01	53987
2022-04-18	11.06	11.22	11.01	11.07	38097
2022-04-19	10.97	11.12	10.75	10.79	26304
2022-04-20	10.74	11.09	10.74	10.97	15957
2022-04-21	10.80	10.81	10.14	10.38	51278
2022-04-22	10.17	10.38	10.00	10.07	22970
2022-04-25	9.90	9.97	9.60	9.88	47318
2022-04-26	9.80	9.80	9.55	9.59	22916
2022-04-27	9.58	9.78	9.35	9.68	34382
2022-04-28	9.75	9.75	9.24	9.35	28423
2022-04-29	9.50	9.55	9.20	9.21	22212
2022-05-02	9.17	9.17	8.65	8.76	80453
2022-05-03	8.88	8.95	8.75	8.77	23752
2022-05-04	8.85	8.98	8.50	8.97	29634
2022-05-05	9.15	9.15	8.52	8.70	34523
2022-05-06	8.60	8.65	8.47	8.53	35995
2022-05-09	8.30	8.42	7.71	7.94	70846
2022-05-10	8.02	8.04	7.89	8.02	32019
2022-05-11	8.06	8.20	7.95	8.04	14139
2022-05-12	7.89	7.92	7.58	7.68	97534
2022-05-13	7.72	8.46	7.72	8.10	31977
2022-05-16	8.27	8.51	8.10	8.51	26659
2022-05-17	8.57	8.71	8.47	8.56	25934
2022-05-18	8.51	8.51	8.04	8.07	27011
2022-05-19	8.41	8.42	8.17	8.28	29791
2022-05-20	8.45	8.45	7.90	7.97	16455
2022-05-23	8.00	8.23	8.00	8.13	11288
2022-05-24	8.11	8.11	7.64	7.74	55718
2022-05-25	7.59	7.80	7.33	7.42	46596
2022-05-26	7.37	7.43	7.12	7.33	79207
2022-05-27	7.38	7.38	7.20	7.23	47819
2022-05-31	7.24	7.49	6.89	6.92	148045
2022-06-01	6.82	7.13	6.82	6.94	41955
2022-06-02	7.00	7.68	7.00	7.64	87310
2022-06-03	7.72	7.72	7.41	7.53	20991
2022-06-06	7.53	7.58	7.37	7.40	22749
2022-06-07	7.38	7.60	7.38	7.58	76684
2022-06-08	7.58	7.61	7.38	7.56	36507
2022-06-09	7.38	7.39	7.28	7.31	15324
2022-06-10	7.06	7.44	6.93	7.30	45427
2022-06-13	7.24	7.24	6.84	6.87	61263
2022-06-14	6.81	7.01	6.30	6.38	107074
2022-06-15	6.50	6.64	6.31	6.56	39755
2022-06-16	6.50	6.58	6.29	6.52	35633
2022-06-17	6.54	6.60	6.31	6.51	17625
2022-06-21	6.28	6.42	6.09	6.31	52058
2022-06-22	6.20	6.44	6.14	6.21	33626
2022-06-23	6.13	6.23	5.86	5.98	59744
2022-06-24	6.00	6.01	5.74	5.95	38203
2022-06-27	6.01	6.02	5.85	5.89	10756
2022-06-28	5.94	6.00	5.58	5.58	57845
2022-06-29	5.56	5.57	5.39	5.48	19581
2022-06-30	5.45	5.46	5.24	5.29	29860
2022-07-01	5.20	5.57	5.15	5.57	30589
2022-07-05	5.41	5.41	4.97	5.09	42723
2022-07-06	5.02	5.20	5.02	5.13	21260
2022-07-07	5.11	5.25	5.11	5.15	8497
2022-07-08	5.17	5.35	5.09	5.12	23324
2022-07-11	5.15	5.15	4.85	4.92	39455
2022-07-12	4.93	5.00	4.87	4.89	18079
2022-07-13	4.76	5.08	4.74	5.01	48117
2022-07-14	4.83	4.87	4.49	4.66	55602
2022-07-15	4.64	4.64	4.46	4.51	35460
2022-07-18	4.48	4.78	4.48	4.59	19626
2022-07-19	4.63	4.72	4.56	4.71	35380
2022-07-20	4.68	4.69	4.64	4.65	14222
2022-07-21	4.61	4.83	4.61	4.81	15798
2022-07-22	4.84	5.11	4.84	5.07	80411
2022-07-25	5.24	5.24	4.75	4.86	49474
2022-07-26	4.79	4.98	4.79	4.81	12724
2022-07-27	4.90	5.24	4.90	5.22	38786
2022-07-28	5.41	5.65	5.26	5.65	31421
2022-07-29	5.55	5.59	5.44	5.54	27440
2022-08-01	5.53	5.65	5.50	5.62	3064
2022-08-02	5.56	5.78	5.45	5.53	85144
2022-08-03	5.60	5.65	5.36	5.50	37602
2022-08-04	5.63	5.95	5.54	5.84	71976
2022-08-05	5.75	5.75	5.55	5.66	26533
2022-08-08	5.82	5.93	5.70	5.88	23719
2022-08-09	5.82	5.83	5.62	5.76	32168
2022-08-10	5.80	5.80	5.58	5.64	24951
2022-08-11	5.64	5.68	5.49	5.52	37961
2022-08-12	5.63	5.83	5.62	5.80	19713
2022-08-15	5.75	5.75	5.54	5.64	24596
2022-08-16	5.58	5.69	5.50	5.65	33333
2022-08-17	5.55	5.55	5.26	5.29	41432
2022-08-18	5.30	5.39	5.22	5.24	14992
2022-08-19	5.18	5.29	4.99	5.05	27156
2022-08-22	4.87	5.03	4.87	4.88	49885
2022-08-23	5.00	5.21	4.99	5.07	51451
2022-08-24	5.03	5.32	5.03	5.26	30488
2022-08-25	5.29	5.41	5.28	5.30	21437
2022-08-26	5.23	5.23	4.90	5.12	502631
2022-08-29	5.06	5.17	4.95	4.99	65863
2022-08-30	5.05	5.23	4.78	4.81	46514
2022-08-31	4.85	4.93	4.76	4.80	31739
2022-09-01	4.75	4.81	4.50	4.51	104921
2022-09-02	4.54	4.82	4.54	4.69	36540
2022-09-06	4.75	4.85	4.58	4.58	30945
2022-09-07	4.58	4.82	4.58	4.73	27991
2022-09-08	4.81	5.30	4.81	4.97	82655
2022-09-09	5.12	5.29	5.10	5.20	87968
2022-09-12	5.48	5.77	5.31	5.77	73432
2022-09-13	5.77	5.77	5.41	5.44	123305
2022-09-14	5.45	5.88	5.45	5.87	97915
2022-09-15	5.85	5.90	5.40	5.49	83422
2022-09-16	5.45	5.45	4.98	5.00	125096
2022-09-19	4.60	5.00	4.52	4.92	148368
2022-09-20	4.88	4.92	4.63	4.77	19284
2022-09-21	4.78	4.96	4.60	4.85	50656
2022-09-22	4.80	4.86	4.67	4.72	28731
2022-09-23	4.68	4.68	4.44	4.48	78647
2022-09-26	4.40	4.47	4.10	4.19	117280
2022-09-27	4.25	4.42	4.15	4.17	50405
2022-09-28	4.19	4.57	4.19	4.37	115050
2022-09-29	4.36	4.50	4.15	4.47	92003
2022-09-30	4.48	4.87	4.46	4.68	78476
2022-10-03	4.73	4.89	4.73	4.83	67287
2022-10-04	5.02	5.03	4.84	4.89	33799
2022-10-05	4.80	4.80	4.61	4.76	43247
2022-10-06	4.73	4.84	4.68	4.73	91835
2022-10-07	4.74	4.80	4.45	4.46	79673
2022-10-10	4.40	4.66	4.40	4.65	19458
2022-10-11	4.59	4.67	4.39	4.45	33157
2022-10-12	4.50	4.54	4.39	4.52	24267
2022-10-13	4.33	4.59	4.22	4.54	28505
2022-10-14	4.56	4.56	4.24	4.25	30883
2022-10-17	4.41	4.41	4.19	4.24	24998
2022-10-18	4.33	4.37	4.20	4.36	30377
2022-10-19	4.25	4.29	4.17	4.25	56063
2022-10-20	4.21	4.54	4.21	4.30	22532
2022-10-21	4.33	4.52	4.30	4.52	46242
2022-10-24	4.57	4.57	4.30	4.39	36093
2022-10-25	4.38	4.63	4.38	4.54	16401
2022-10-26	4.64	4.85	4.64	4.80	56636
2022-10-27	4.79	4.79	4.58	4.58	32383
2022-10-28	4.56	4.58	4.45	4.55	30247
2022-10-31	4.50	4.58	4.48	4.51	22911
2022-11-01	4.50	4.70	4.50	4.63	43838
2022-11-02	4.75	4.81	4.31	4.31	56221
2022-11-03	4.30	4.35	4.18	4.21	143524
2022-11-04	4.48	4.81	4.46	4.77	76871
2022-11-07	4.87	4.89	4.70	4.80	24617
2022-11-08	4.93	5.20	4.80	5.08	69603
2022-11-09	5.16	5.16	4.91	4.97	80751
2022-11-10	5.31	5.84	5.17	5.62	88807
2022-11-11	5.62	5.74	5.55	5.73	68593
2022-11-14	5.73	5.77	5.54	5.63	119925
2022-11-15	5.66	5.70	5.32	5.35	39082
2022-11-16	5.34	5.40	5.29	5.33	16237
2022-11-17	5.29	5.53	5.18	5.51	31644
2022-11-18	5.54	5.54	5.41	5.54	18704
2022-11-21	5.46	5.53	5.40	5.48	45851
2022-11-22	5.48	5.84	5.48	5.72	72507
2022-11-23	5.70	5.79	5.58	5.67	50066
2022-11-25	5.63	5.63	5.51	5.55	16429
2022-11-28	5.41	5.50	5.08	5.11	53865
2022-11-29	5.08	5.18	5.02	5.09	75827
2022-11-30	5.09	5.54	5.09	5.48	73431
2022-12-01	5.59	5.88	5.59	5.74	68513
2022-12-02	5.73	5.88	5.58	5.80	52592
2022-12-05	5.80	5.80	5.45	5.54	103202
2022-12-06	5.67	5.67	5.36	5.43	23035
2022-12-07	5.65	5.70	5.58	5.66	48487
2022-12-08	5.75	5.85	5.75	5.78	51830
2022-12-09	5.80	5.82	5.60	5.64	74170
2022-12-12	5.64	6.24	5.64	6.02	71402
2022-12-13	6.24	6.32	6.00	6.02	67170
2022-12-14	5.98	6.00	5.73	5.76	45761
2022-12-15	5.51	5.58	5.28	5.29	80478
2022-12-16	5.26	5.46	5.16	5.38	40658
2022-12-19	5.39	5.40	5.03	5.07	60023
2022-12-20	5.14	5.35	5.13	5.27	59103
2022-12-21	5.37	5.40	5.27	5.29	22632
2022-12-22	5.23	5.23	5.00	5.17	59157
2022-12-23	5.02	5.18	5.02	5.16	45019
2022-12-27	5.17	5.36	5.14	5.19	27017
2022-12-28	5.24	5.28	5.09	5.13	85440
2022-12-29	5.13	5.29	5.10	5.27	62608
2022-12-30	5.31	5.33	5.18	5.32	59540
2023-01-03	5.49	5.70	5.44	5.70	107638
2023-01-04	5.88	6.13	5.84	6.12	122834
2023-01-05	6.08	6.09	5.83	6.09	34302
2023-01-06	6.17	6.54	6.14	6.46	51223
2023-01-09	6.70	6.70	6.53	6.58	41836
2023-01-10	6.65	6.75	6.54	6.75	28102
2023-01-11	6.87	6.87	6.54	6.74	38201
2023-01-12	6.84	6.84	6.48	6.61	46626
2023-01-13	6.69	6.69	6.50	6.57	44125
2023-01-17	6.57	6.58	6.10	6.29	35590
2023-01-18	6.46	6.46	6.09	6.12	31162
2023-01-19	6.18	6.41	6.13	6.28	56140
2023-01-20	6.14	6.29	6.13	6.21	43361
2023-01-23	6.18	6.18	6.00	6.13	38866
2023-01-24	4.80	6.43	5.28	6.43	27952
2023-01-25	6.25	6.47	6.19	6.45	54683
2023-01-26	6.48	6.50	6.23	6.28	32609
2023-01-27	6.29	6.33	6.15	6.28	26442
2023-01-30	6.34	6.34	6.15	6.18	47625
2023-01-31	6.07	6.09	5.94	5.94	60041
2023-02-01	5.90	6.32	5.83	6.23	54757
2023-02-02	6.32	6.38	5.85	5.89	48236
2023-02-03	5.80	5.85	5.57	5.65	68448
2023-02-06	5.65	5.72	5.51	5.63	23111
2023-02-07	5.55	5.77	5.55	5.66	17638
2023-02-08	5.73	5.74	5.61	5.61	22392
2023-02-09	5.61	5.61	5.52	5.56	18468
2023-02-10	5.55	5.66	5.51	5.57	23932
2023-02-13	5.55	5.56	5.42	5.55	29563
2023-02-14	5.49	5.57	5.42	5.46	8732
2023-02-15	5.41	5.46	5.36	5.43	18197
2023-02-16	5.36	5.43	5.17	5.36	51809
2023-02-17	5.36	5.40	5.21	5.37	14215
2023-02-21	5.26	5.36	5.15	5.19	22862
2023-02-22	5.18	5.23	5.06	5.10	24846
2023-02-23	5.06	5.15	5.02	5.07	21501
2023-02-24	5.00	5.04	4.85	4.91	33253
2023-02-27	4.96	5.20	4.90	5.04	30781
2023-02-28	5.05	5.20	5.05	5.18	57022
2023-03-01	5.20	5.48	5.08	5.43	27523
2023-03-02	5.44	5.48	5.26	5.28	45521
2023-03-03	5.41	5.52	5.34	5.48	51095
2023-03-06	5.48	5.48	5.19	5.21	32115
2023-03-07	5.21	5.24	4.87	4.96	37606
2023-03-08	4.99	5.12	4.88	4.95	48960
2023-03-09	4.96	5.18	4.89	4.90	34072
2023-03-10	4.94	5.35	4.94	5.21	40717
2023-03-13	5.61	5.73	5.32	5.64	68496
2023-03-14	5.81	5.81	5.61	5.67	29324
2023-03-15	5.73	5.75	5.20	5.39	43245
2023-03-16	5.48	5.48	5.27	5.44	7352
2023-03-17	5.49	5.92	5.49	5.81	87574
2023-03-20	5.92	5.97	5.76	5.80	62463
2023-03-21	5.71	5.75	5.49	5.49	32299
2023-03-22	5.49	5.65	5.40	5.53	47009
2023-03-23	5.62	5.79	5.56	5.64	28143
2023-03-24	5.65	5.80	5.61	5.68	51198
2023-03-27	5.62	5.62	5.40	5.60	20503
2023-03-28	5.70	6.00	5.59	5.98	38479
2023-03-29	5.98	6.12	5.98	6.06	22214
2023-03-30	6.06	6.23	6.06	6.11	35662
2023-03-31	6.20	6.25	6.02	6.11	22354
2023-04-03	6.14	6.43	6.14	6.25	30572
2023-04-04	6.28	6.52	6.26	6.46	70496
2023-04-05	6.58	6.58	6.03	6.13	69757
2023-04-06	6.08	6.21	5.98	6.12	57272
2023-04-10	6.14	6.14	5.94	6.13	26519
2023-04-11	6.19	6.34	6.18	6.27	36576
2023-04-12	6.28	6.51	6.25	6.37	21788
2023-04-13	6.48	7.16	6.48	7.09	68640
2023-04-14	7.11	7.11	6.72	6.83	35184
2023-04-17	6.75	6.77	6.39	6.63	21799
2023-04-18	6.62	6.93	6.56	6.78	75945
2023-04-19	6.73	6.87	6.63	6.65	43205
2023-04-20	6.66	6.67	6.49	6.58	31247
2023-04-21	6.46	6.57	6.43	6.49	48474
2023-04-24	6.47	6.52	6.37	6.41	43373
2023-04-25	6.35	6.39	6.15	6.33	29448
2023-04-26	6.47	6.60	6.43	6.44	33526
2023-04-27	6.40	6.79	6.40	6.79	20833
2023-04-28	6.71	6.90	6.71	6.73	28773
2023-05-01	6.81	7.02	6.81	6.84	24086
2023-05-02	6.89	7.23	6.72	7.20	29006
2023-05-03	7.27	7.31	7.08	7.12	65443
2023-05-04	7.17	7.65	7.10	7.30	119581
2023-05-05	7.21	7.37	7.13	7.22	36494
2023-05-08	7.31	7.31	7.03	7.17	34131
2023-05-09	7.12	7.28	6.96	6.97	55368
2023-05-10	7.00	7.13	6.88	7.04	32336
2023-05-11	6.95	7.13	6.72	6.73	71822
2023-05-12	6.57	6.70	6.47	6.51	55765
2023-05-15	6.47	6.56	6.22	6.22	29637
2023-05-16	6.22	6.23	5.74	5.90	94433
2023-05-17	5.50	5.61	5.47	5.51	191451
2023-05-18	5.38	5.44	5.24	5.31	64913
2023-05-19	5.22	5.48	5.22	5.40	67317
2023-05-22	5.33	5.57	5.33	5.56	23344
2023-05-23	5.45	5.50	5.39	5.44	30499
2023-05-24	5.36	5.37	5.15	5.18	44592
2023-05-25	5.18	5.19	5.01	5.06	34575
2023-05-26	5.07	5.17	5.05	5.16	21502
2023-05-30	5.22	5.30	5.21	5.29	51196
2023-05-31	5.25	5.38	5.18	5.34	28973
2023-06-01	5.42	5.57	5.39	5.41	21836
2023-06-02	5.50	5.50	5.26	5.39	34997
2023-06-05	5.39	5.38	5.30	5.39	40773
2023-06-06	5.34	5.38	5.13	5.24	83964
2023-06-07	5.20	5.32	5.03	5.08	61244
2023-06-08	5.11	5.11	5.00	5.05	34426
2023-06-09	5.08	5.09	4.98	5.06	32384
2023-06-12	5.05	5.07	4.95	5.03	47843
2023-06-13	5.11	5.14	4.96	5.03	42202
2023-06-14	5.05	5.05	4.91	5.00	29108
2023-06-15	4.97	5.11	4.94	5.02	30287
2023-06-16	5.00	5.19	4.99	5.13	33831
2023-06-20	5.04	5.12	4.88	4.93	67687
2023-06-21	4.85	4.95	4.83	4.86	35746
2023-06-22	4.91	4.91	4.72	4.78	80116
2023-06-23	4.88	4.91	4.67	4.71	72175
2023-06-26	4.75	4.75	4.61	4.63	95623
2023-06-27	4.60	4.65	4.55	4.65	51493
2023-06-28	4.71	4.71	4.56	4.61	43385
2023-06-29	4.61	4.64	4.52	4.59	102327
2023-06-30	4.69	4.85	4.57	4.83	106558
2023-07-03	4.85	5.12	4.84	5.08	108448
2023-07-05	5.23	5.24	4.88	4.96	56827
2023-07-06	4.90	4.91	4.72	4.79	32799
2023-07-07	4.80	4.95	4.80	4.93	54584
2023-07-10	4.93	5.01	4.83	4.98	23362
2023-07-11	5.05	5.05	4.92	4.99	27919
2023-07-12	5.06	5.28	5.05	5.25	101096
2023-07-13	5.34	5.35	5.19	5.26	49152
2023-07-14	5.30	5.30	5.15	5.19	30468
2023-07-17	5.16	5.24	5.12	5.21	25650
2023-07-18	5.25	5.37	5.14	5.22	53076
2023-07-19	5.21	5.25	5.15	5.19	41330
2023-07-20	5.12	5.18	4.94	4.98	90213
2023-07-21	4.98	4.98	4.91	4.96	28356
2023-07-24	4.91	4.96	4.86	4.89	24940
2023-07-25	4.93	4.97	4.89	4.97	38688
2023-07-26	4.99	4.99	4.78	4.84	92283
2023-07-27	4.78	4.78	4.64	4.67	58577
2023-07-28	4.66	4.74	4.63	4.72	47481
2023-07-31	4.64	5.28	4.64	5.16	102382
2023-08-01	5.05	5.11	4.92	5.06	32531
2023-08-02	5.09	5.09	4.81	4.94	38565
2023-08-03	5.02	5.02	4.85	4.96	21406
2023-08-04	5.08	5.08	4.96	4.98	31372
2023-08-07	5.00	5.00	4.78	4.79	31787
2023-08-08	4.71	4.85	4.68	4.73	44597
2023-08-09	4.67	4.69	4.57	4.69	42642
2023-08-10	4.82	4.83	4.66	4.76	49119
2023-08-11	4.90	4.97	4.69	4.97	27133
2023-08-14	4.93	4.93	4.69	4.80	21784
2023-08-15	4.85	4.85	4.69	4.74	47705
2023-08-16	4.68	4.72	4.60	4.60	102051
2023-08-17	4.63	4.70	4.56	4.62	65741
2023-08-18	4.55	4.68	4.55	4.64	23601
2023-08-21	4.71	4.81	4.66	4.80	42760
2023-08-22	4.77	4.77	4.64	4.73	20277
2023-08-23	4.73	4.99	4.73	4.91	50323
2023-08-24	4.87	4.90	4.72	4.81	31506
2023-08-25	4.87	4.87	4.60	4.65	58170
2023-08-28	4.67	4.93	4.67	4.86	50650
2023-08-29	4.86	5.06	4.86	5.05	75624
2023-08-30	5.06	5.18	4.99	5.02	48944
2023-08-31	5.06	5.06	4.88	4.93	53203
2023-09-01	4.90	5.03	4.81	4.81	36740
2023-09-05	4.80	4.89	4.70	4.71	50614
2023-09-06	4.71	4.80	4.59	4.63	74708
2023-09-07	4.57	4.62	4.43	4.45	118602
2023-09-08	4.53	4.62	4.47	4.54	23739
2023-09-11	4.55	4.73	4.55	4.70	45152
2023-09-12	4.65	4.75	4.57	4.64	37209
2023-09-13	4.59	4.63	4.57	4.60	22548
2023-09-14	4.61	4.66	4.54	4.55	55978
2023-09-15	4.70	4.76	4.62	4.69	42907
2023-09-18	4.75	4.76	4.59	4.74	27462
2023-09-19	4.71	4.80	4.71	4.78	40188
2023-09-20	4.81	5.09	4.81	5.03	98069
2023-09-21	4.98	5.08	4.87	5.04	59843
2023-09-22	5.09	5.19	5.01	5.07	36806
2023-09-25	5.06	5.06	4.80	4.85	37468
2023-09-26	4.77	4.81	4.72	4.80	58682
2023-09-27	4.72	4.76	4.51	4.57	62371
2023-09-28	4.51	4.73	4.51	4.72	40907
2023-09-29	4.75	4.79	4.52	4.60	48831
2023-10-02	4.51	4.54	4.41	4.49	59492
2023-10-03	4.44	4.59	4.40	4.55	61836
2023-10-04	4.58	4.58	4.31	4.31	101362
2023-10-05	4.31	4.34	4.24	4.32	66931
2023-10-06	4.38	4.42	4.28	4.38	160488
2023-10-09	4.40	4.54	4.37	4.47	25707
2023-10-10	4.57	4.57	4.35	4.39	66908
2023-10-11	4.43	4.43	4.34	4.39	36708
2023-10-12	4.41	4.43	4.35	4.41	65383
2023-10-13	4.50	4.63	4.50	4.54	51826
2023-10-16	4.50	4.67	4.48	4.55	34592
2023-10-17	4.52	4.63	4.49	4.57	67114
2023-10-18	4.60	4.72	4.51	4.51	53106
2023-10-19	4.49	4.50	4.36	4.47	44727
2023-10-20	4.53	4.62	4.39	4.45	85797
2023-10-23	4.48	4.51	4.31	4.37	106245
2023-10-24	4.32	4.32	4.07	4.10	174856
2023-10-25	4.08	4.14	3.74	3.76	200672
2023-10-26	3.76	3.79	3.59	3.78	182844
2023-10-27	3.72	3.90	3.63	3.85	86087
2023-10-30	4.00	4.00	3.77	3.80	58063
2023-10-31	3.76	3.77	3.59	3.61	109477
2023-11-01	3.56	3.63	3.41	3.44	156581
2023-11-02	3.42	3.57	3.34	3.38	171171
2023-11-03	3.37	3.47	3.28	3.38	320847
2023-11-06	3.34	3.45	3.23	3.24	160290
2023-11-07	3.16	3.35	3.05	3.32	183847
2023-11-08	3.30	3.47	3.25	3.42	157732
2023-11-09	3.41	3.54	3.35	3.40	66502
2023-11-10	3.35	3.38	3.23	3.36	80829
2023-11-13	3.40	3.47	3.33	3.46	141362
2023-11-14	3.47	3.68	3.42	3.67	228569
2023-11-15	3.94	3.94	3.66	3.71	226348
2023-11-16	3.76	4.01	3.67	3.99	147679
2023-11-17	4.06	4.11	3.93	3.95	117192
2023-11-20	3.88	4.02	3.85	3.95	97939
2023-11-21	3.99	4.23	3.99	4.10	106380
2023-11-22	4.11	4.27	4.11	4.24	40712
2023-11-24	4.20	4.46	4.20	4.46	48140
2023-11-27	4.50	4.68	4.49	4.60	254781
2023-11-28	4.67	4.67	4.50	4.62	124611
2023-11-29	4.68	4.78	4.48	4.51	187473
2023-11-30	4.52	4.55	4.33	4.50	246524
2023-12-01	4.55	4.61	4.41	4.53	160649
2023-12-04	4.49	4.49	4.35	4.39	185229
2023-12-05	4.28	4.42	4.25	4.25	110221
2023-12-06	4.23	4.43	4.22	4.29	148874
2023-12-07	4.28	4.33	4.02	4.05	178490
2023-12-08	4.00	4.01	3.89	4.00	216059
2023-12-11	3.99	3.99	3.74	3.92	252698
2023-12-12	3.84	3.85	3.71	3.72	138450
2023-12-13	4.05	4.48	3.90	4.43	1283825
2023-12-14	4.59	4.68	4.44	4.49	614083
2023-12-15	4.52	4.52	4.30	4.46	234616
2023-12-18	4.64	4.75	4.46	4.54	288411
2023-12-19	4.66	4.86	4.57	4.86	282331
2023-12-20	4.94	5.02	4.80	4.82	160537
2023-12-21	4.95	4.95	4.81	4.94	187853
2023-12-22	5.09	5.20	4.90	4.92	141642
2023-12-26	4.95	5.18	4.95	5.17	88732
2023-12-27	5.20	5.20	5.02	5.16	167376
2023-12-28	5.16	5.20	4.98	5.01	171650
2023-12-29	4.94	5.02	4.84	4.88	152961
2024-01-02	4.95	4.95	4.69	4.75	145065
2024-01-03	4.60	4.62	4.50	4.52	183804
2024-01-04	4.59	4.59	4.35	4.37	192737
2024-01-05	4.35	4.44	4.28	4.36	123498
2024-01-08	4.40	4.44	4.32	4.41	156786
2024-01-09	4.42	4.42	4.25	4.26	109712
2024-01-10	4.22	4.30	4.13	4.19	150483
2024-01-11	4.15	4.22	4.03	4.13	194593
2024-01-12	4.25	4.44	4.24	4.33	101191
2024-01-16	4.32	4.32	4.14	4.21	118889
2024-01-17	4.20	4.20	4.08	4.15	217605
2024-01-18	4.15	4.15	3.97	4.01	161341
2024-01-19	4.05	4.09	3.90	4.07	216681
2024-01-22	4.00	4.09	3.99	4.06	107714
2024-01-23	4.05	4.23	4.05	4.22	121452
2024-01-24	4.25	4.37	4.01	4.22	177018
2024-01-25	4.26	4.26	4.10	4.21	188346
2024-01-26	4.20	4.24	4.14	4.21	197814
2024-01-29	4.21	4.74	4.18	4.70	384057
2024-01-30	4.71	4.86	4.57	4.86	250262
2024-01-31	4.84	4.95	4.55	4.56	274753
2024-02-01	4.60	4.78	4.44	4.75	107977
2024-02-02	4.65	4.65	4.41	4.61	124181
2024-02-05	4.46	4.57	4.40	4.56	84164
2024-02-06	4.53	4.59	4.37	4.39	72381
2024-02-07	4.32	4.36	4.26	4.33	66810
2024-02-08	4.35	4.40	4.27	4.35	90594
2024-02-09	4.29	4.36	4.17	4.21	96974
2024-02-12	4.21	4.31	4.21	4.29	57201
2024-02-13	4.22	4.22	3.93	4.00	206757
2024-02-14	4.00	4.00	3.70	3.71	317759
2024-02-15	3.80	3.89	3.71	3.80	171541
2024-02-16	3.80	3.84	3.71	3.82	111085
2024-02-20	3.85	3.85	3.58	3.70	190786
2024-02-21	3.71	3.73	3.50	3.57	153118
2024-02-22	3.59	3.59	3.40	3.48	145900
2024-02-23	3.43	3.55	3.38	3.53	229325
2024-02-26	3.52	3.52	3.37	3.41	204937
2024-02-27	3.43	3.51	3.29	3.49	254397
2024-02-28	3.49	3.55	3.44	3.51	116973
2024-02-29	3.55	3.66	3.50	3.66	335609
2024-03-01	3.69	4.03	3.59	4.02	426552
2024-03-04	4.11	4.11	3.90	4.02	186109
2024-03-05	4.08	4.22	4.04	4.22	165296
2024-03-06	4.17	4.52	4.17	4.48	313219
2024-03-07	4.55	4.59	4.47	4.55	161368
2024-03-08	4.56	4.61	4.41	4.41	191920
2024-03-11	4.35	4.57	4.35	4.51	319002
2024-03-12	4.50	4.50	4.25	4.40	248765
2024-03-13	4.42	4.65	4.39	4.50	245201
2024-03-14	4.47	4.47	4.28	4.41	151589
2024-03-15	4.44	4.53	4.37	4.45	133771
2024-03-18	4.49	4.51	4.26	4.29	117364
2024-03-19	4.26	4.26	4.14	4.16	90033
2024-03-20	4.12	4.47	4.11	4.44	104113
2024-03-21	4.60	4.62	4.40	4.42	120759
2024-03-22	4.43	4.46	4.29	4.37	74943
2024-03-25	4.34	4.48	4.30	4.33	139123
2024-03-26	4.44	4.46	4.24	4.24	99320
2024-03-27	4.23	4.47	4.23	4.45	162860
2024-03-28	4.46	4.75	4.42	4.62	243749
2024-04-01	4.70	4.84	4.57	4.66	191692
2024-04-02	4.63	4.68	4.58	4.68	114566
2024-04-03	4.68	4.86	4.60	4.85	314670
2024-04-04	4.85	4.86	4.61	4.61	154535
2024-04-05	4.62	4.78	4.55	4.73	109673
2024-04-08	4.75	4.82	4.57	4.63	280403
2024-04-09	4.77	4.84	4.69	4.79	393698
2024-04-10	4.69	4.75	4.58	4.71	275756
2024-04-11	4.71	4.77	4.60	4.74	218049
2024-04-12	4.90	5.12	4.59	4.66	526040
2024-04-15	4.70	4.70	4.49	4.63	217604
2024-04-16	4.60	4.74	4.53	4.70	219726
2024-04-17	4.75	4.81	4.58	4.67	198371
2024-04-18	4.66	4.79	4.64	4.67	178491
2024-04-19	4.62	4.75	4.61	4.64	221069
2024-04-22	4.64	4.64	4.38	4.49	283612
2024-04-23	4.48	4.81	4.41	4.78	223940
2024-04-24	4.77	4.79	4.62	4.64	148868
2024-04-25	4.62	4.73	4.51	4.68	219517
2024-04-26	4.72	4.94	4.69	4.93	202811
2024-04-29	4.97	5.05	4.80	5.03	131288
2024-04-30	4.89	4.90	4.71	4.74	214035
2024-05-01	4.77	5.10	4.73	4.93	304865
2024-05-02	4.93	4.93	4.70	4.74	262398
2024-05-03	4.84	4.84	4.63	4.66	172833
2024-05-06	4.79	4.89	4.77	4.81	134530
2024-05-07	4.76	4.86	4.74	4.83	95657
2024-05-08	4.76	4.90	4.69	4.76	148465
2024-05-09	4.82	5.20	4.77	5.20	322472
2024-05-10	5.26	5.30	4.95	4.95	136939
2024-05-13	4.90	4.99	4.79	4.83	129421
2024-05-14	5.00	5.13	4.86	4.96	212500
2024-05-15	4.97	5.22	4.93	5.20	246081
2024-05-16	5.20	5.30	5.13	5.15	223277
2024-05-17	5.24	5.37	5.06	5.11	334593
2024-05-20	5.21	5.74	5.17	5.58	320570
2024-05-21	5.40	5.51	4.92	4.94	583630
2024-05-22	4.89	4.91	4.68	4.71	275297
2024-05-23	4.69	4.77	4.59	4.59	220101
2024-05-24	4.67	4.67	4.48	4.53	417879
2024-05-28	4.57	4.66	4.31	4.46	791650
2024-05-29	4.45	4.45	4.23	4.28	381489
2024-05-30	4.28	4.42	4.28	4.37	347472
2024-05-31	4.44	4.47	4.32	4.44	270599
2024-06-03	4.46	4.59	4.41	4.57	314197
2024-06-04	4.49	4.49	4.28	4.30	334839
2024-06-05	4.33	4.62	4.32	4.61	311725
2024-06-06	4.64	4.83	4.62	4.82	248922
2024-06-07	4.64	4.67	4.31	4.31	370191
2024-06-10	4.38	4.54	4.30	4.54	221285
2024-06-11	4.46	4.61	4.46	4.57	232966
2024-06-12	4.63	4.72	4.51	4.54	337428
2024-06-13	4.56	4.61	4.43	4.50	196284
2024-06-14	4.51	4.55	4.43	4.53	210312
2024-06-17	4.45	4.62	4.44	4.59	194035
2024-06-18	4.56	4.81	4.53	4.79	308326
2024-06-20	4.72	4.81	4.64	4.70	230204
2024-06-21	4.68	4.68	4.51	4.53	191630
2024-06-24	4.60	4.61	4.49	4.52	104228
2024-06-25	4.79	4.79	4.29	4.29	786742
2024-06-26	4.25	4.29	4.10	4.28	689721
2024-06-27	4.36	4.87	4.36	4.85	594677
2024-06-28	4.85	5.52	4.85	5.37	1072454
2024-07-01	5.39	5.45	5.06	5.13	260650
2024-07-02	5.25	5.61	5.20	5.58	795273
2024-07-03	5.75	5.80	5.51	5.80	444806
2024-07-05	5.88	6.29	5.87	6.26	613254
2024-07-08	6.26	6.35	6.11	6.29	423725
2024-07-09	6.33	6.43	6.17	6.29	365599
2024-07-10	6.30	6.70	6.30	6.68	531890
2024-07-11	6.82	7.11	6.62	7.04	645547
2024-07-12	7.01	7.03	6.80	6.83	414163
2024-07-15	6.83	6.83	6.67	6.77	820786
2024-07-16	6.79	6.85	6.66	6.82	1148407
2024-07-17	6.82	6.83	6.56	6.62	668877
2024-07-18	6.60	6.75	6.38	6.44	490951
2024-07-19	6.33	6.33	6.16	6.20	421739
2024-07-22	6.20	6.26	6.03	6.19	480557
2024-07-23	6.19	6.35	6.17	6.33	265030
2024-07-24	6.37	6.49	6.30	6.31	532969
2024-07-25	6.15	6.15	6.00	6.08	308729
2024-07-26	6.18	6.29	6.12	6.27	284792
2024-07-29	6.33	6.46	6.22	6.42	305464
2024-07-30	6.48	6.60	6.33	6.36	304199
2024-07-31	6.50	6.60	6.38	6.52	433033
2024-08-01	6.48	6.72	6.26	6.40	544413
2024-08-02	6.46	6.46	6.10	6.21	307103
2024-08-05	5.80	5.98	5.65	5.91	396890
2024-08-06	5.95	6.08	5.85	6.01	268551
2024-08-07	6.09	6.14	5.65	5.68	306818
2024-08-08	5.72	5.88	5.68	5.71	299488
2024-08-09	5.71	5.86	5.63	5.71	279000
2024-08-12	5.82	7.26	5.82	7.04	1275086
2024-08-13	7.07	7.38	7.07	7.27	604708
2024-08-14	7.26	7.57	7.17	7.49	657664
2024-08-15	7.50	7.75	7.44	7.66	627420
2024-08-16	7.74	8.45	7.74	8.38	938252
2024-08-19	8.36	8.36	7.55	7.60	1202725
2024-08-20	7.70	8.22	7.67	8.05	638007
2024-08-21	8.04	8.12	7.81	7.92	449942
2024-08-22	7.84	7.85	7.60	7.77	348927
2024-08-23	7.81	7.94	7.72	7.90	288172
2024-08-26	7.92	8.15	7.88	7.93	255663
2024-08-27	7.93	7.98	7.75	7.89	367313
2024-08-28	7.75	7.81	7.55	7.77	293851
2024-08-29	7.86	7.86	7.50	7.57	364652
2024-08-30	7.59	7.76	7.53	7.65	596658
2024-09-03	7.61	7.61	7.31	7.39	637370
2024-09-04	7.22	7.43	7.22	7.35	315292
2024-09-05	7.52	7.69	7.39	7.68	406761
2024-09-06	7.62	7.85	7.56	7.56	593810
2024-09-09	7.61	7.78	7.58	7.61	231339
2024-09-10	7.66	8.00	7.57	7.99	291891
2024-09-11	7.94	8.00	7.71	7.87	267862
2024-09-12	8.00	8.72	7.98	8.68	404408
2024-09-13	8.80	8.90	8.62	8.78	350671
2024-09-16	8.80	8.80	8.37	8.65	305758
2024-09-17	8.53	8.94	8.47	8.92	352903
2024-09-18	8.99	9.42	8.79	8.96	441393
2024-09-19	9.20	9.36	8.77	8.85	472159
2024-09-20	9.02	9.02	8.58	8.83	466719
2024-09-23	8.90	8.90	8.60	8.60	272385
2024-09-24	8.63	8.78	8.48	8.68	333746
2024-09-25	8.69	8.70	8.51	8.57	296684
2024-09-26	8.65	8.72	8.52	8.53	394175
2024-09-27	8.50	8.66	8.36	8.52	539598
2024-09-30	8.46	8.58	8.39	8.46	327963
2024-10-01	8.58	8.75	8.35	8.56	284192
2024-10-02	8.50	8.63	8.37	8.58	328778
2024-10-03	8.55	8.56	8.35	8.35	261251
2024-10-04	8.43	8.58	8.26	8.50	304089
2024-10-07	8.50	8.50	8.20	8.27	343160
2024-10-08	8.20	8.37	8.18	8.36	185026
2024-10-09	8.35	8.35	8.03	8.25	302985
2024-10-10	8.31	8.72	8.28	8.72	236125
2024-10-11	8.77	9.01	8.77	8.84	222931
2024-10-14	8.83	9.04	8.75	8.99	87932
2024-10-15	8.93	9.44	8.91	9.41	318882
2024-10-16	9.50	9.82	9.41	9.41	219603
2024-10-17	9.45	9.59	9.26	9.38	232776
2024-10-18	9.53	9.93	9.53	9.82	314035
2024-10-21	10.01	10.30	9.95	10.13	481869
2024-10-22	10.31	10.33	9.99	10.13	300947
2024-10-23	10.00	10.25	9.90	10.24	241201
2024-10-24	10.30	10.32	9.83	10.19	238505
2024-10-25	10.13	10.24	9.91	9.97	300029
2024-10-28	9.96	9.96	9.75	9.84	187659
2024-10-29	9.92	10.10	9.84	10.04	175037
2024-10-30	10.11	10.21	9.85	10.02	175650
2024-10-31	9.85	9.86	9.52	9.74	438100
2024-11-01	9.79	9.87	9.56	9.60	184851
2024-11-04	9.63	9.74	9.42	9.48	214242
2024-11-05	9.52	9.63	9.27	9.30	152070
2024-11-06	9.03	9.16	8.70	9.06	346555
2024-11-07	9.24	9.54	9.02	9.43	319144
2024-11-08	9.36	9.36	9.04	9.19	146915
2024-11-11	8.82	8.82	8.19	8.21	356985
2024-11-12	8.11	8.17	7.68	7.74	448532
2024-11-13	7.77	7.90	7.50	7.51	492758
2024-11-14	7.38	7.79	7.32	7.72	661128
2024-11-15	7.57	8.02	7.57	7.86	697251
2024-11-18	8.18	8.68	8.11	8.52	612006
2024-11-19	8.68	8.77	8.32	8.71	418169
2024-11-20	8.70	8.97	8.58	8.65	388199
2024-11-21	8.71	9.00	8.63	9.00	190957
2024-11-22	9.06	9.39	8.88	9.34	404676
2024-11-25	9.30	9.38	8.93	9.11	619761
2024-11-26	9.11	9.37	9.01	9.22	275581
2024-11-27	9.34	9.46	9.24	9.26	293010
2024-11-29	9.33	9.56	9.27	9.27	112222
2024-12-02	9.29	9.40	9.11	9.15	332008
2024-12-03	9.22	9.46	9.21	9.28	214675
2024-12-04	9.36	9.44	9.20	9.25	322075
2024-12-05	9.24	9.34	9.13	9.28	310795
2024-12-06	9.32	9.32	9.12	9.27	331568
2024-12-09	9.52	9.52	9.16	9.36	439516
2024-12-10	9.43	9.68	8.93	9.37	592514
2024-12-11	9.41	9.58	9.20	9.47	251552
2024-12-12	9.22	9.33	9.04	9.06	348749
2024-12-13	9.02	9.19	8.76	9.17	242005
2024-12-16	9.21	9.60	9.13	9.48	337649
2024-12-17	9.43	9.46	9.20	9.39	383569
2024-12-18	9.31	9.46	8.82	8.87	292517
2024-12-19	8.89	9.08	8.70	8.90	489028
2024-12-20	8.88	9.25	8.79	9.05	252652
2024-12-23	8.97	9.21	8.87	9.15	208360
2024-12-24	9.20	9.20	9.00	9.12	76788
2024-12-26	9.20	9.26	9.09	9.23	253636
2024-12-27	9.16	9.32	9.02	9.29	352931
2024-12-30	9.25	9.25	8.70	8.71	246119
2024-12-31	8.66	8.79	8.59	8.72	129881
2025-01-02	8.88	9.43	8.88	9.37	274154
2025-01-03	9.39	9.45	9.32	9.35	154697
2025-01-06	9.40	9.46	9.24	9.37	245383
2025-01-07	9.58	9.95	9.52	9.54	238125
2025-01-08	9.60	9.61	9.20	9.54	234908
2025-01-10	9.69	9.76	9.38	9.46	265977
2025-01-13	9.35	9.45	8.91	9.06	283983
2025-01-14	9.19	10.23	9.16	9.67	539096
2025-01-15	9.97	9.97	9.37	9.42	168137
2025-01-16	9.62	9.62	9.19	9.23	371473
2025-01-17	9.20	9.52	8.97	9.43	248553
2025-01-21	9.52	9.79	9.36	9.49	148150
2025-01-22	9.52	10.04	9.45	9.80	280635
2025-01-23	9.63	9.78	9.47	9.77	189359
2025-01-24	9.80	10.02	9.74	9.92	183546
2025-01-27	9.80	9.83	9.55	9.80	190085
2025-01-28	9.89	9.89	9.60	9.73	190348
2025-01-29	9.76	9.98	9.57	9.65	197132
2025-01-30	9.81	10.14	9.80	9.99	289918
2025-01-31	10.05	10.09	9.82	9.83	160481
2025-02-03	9.79	10.14	9.61	9.92	294146
2025-02-04	9.99	10.37	9.85	10.28	349868
2025-02-05	10.38	11.74	10.38	11.49	813393
2025-02-06	11.45	11.53	10.93	11.05	465654
2025-02-07	11.14	11.36	10.85	11.26	327806
2025-02-10	11.56	11.67	11.16	11.50	321114
2025-02-11	11.39	11.48	11.09	11.12	161756
2025-02-12	11.11	11.23	10.84	11.02	357077
2025-02-13	11.00	11.13	10.55	10.86	250640
2025-02-14	10.89	11.43	10.81	10.84	507613
2025-02-18	10.97	11.01	10.79	10.92	237112
2025-02-19	10.45	10.47	10.10	10.32	503305
2025-02-20	10.39	10.58	10.35	10.46	403850
2025-02-21	10.48	10.48	9.86	9.93	459805
2025-02-24	10.12	10.28	9.96	10.15	305949
2025-02-25	10.03	10.13	9.77	9.94	324371
2025-02-26	9.94	10.31	9.94	10.16	255534
2025-02-27	10.06	10.06	9.69	9.70	169487
2025-02-28	9.58	9.89	9.36	9.89	280469
2025-03-03	10.07	10.16	9.50	9.55	292952
2025-03-04	9.67	9.82	9.21	9.48	378978
2025-03-05	9.50	9.82	9.50	9.82	336777
2025-03-06	9.68	10.07	9.60	9.63	249645
2025-03-07	9.63	9.92	9.38	9.69	178804
2025-03-10	9.63	9.63	9.08	9.25	404465
2025-03-11	9.32	9.74	9.32	9.51	239628
2025-03-12	9.53	9.83	9.53	9.77	199977
2025-03-13	9.78	10.28	9.77	10.11	274253
2025-03-14	10.33	10.33	9.97	10.19	273224
2025-03-17	10.31	10.88	10.26	10.81	733124
2025-03-18	11.04	11.30	10.94	11.17	524545
2025-03-19	11.19	11.19	10.74	11.09	395657
2025-03-20	10.81	10.86	10.63	10.80	279962
2025-03-21	10.56	10.66	10.20	10.38	1703694
2025-03-24	10.52	10.57	10.22	10.22	287074
2025-03-25	10.42	10.62	10.11	10.12	386409
2025-03-26	10.11	10.26	9.94	9.96	291573
2025-03-27	10.19	10.38	10.02	10.37	314344
2025-03-28	10.44	10.51	9.83	10.08	387437
2025-03-31	10.21	10.21	9.82	10.09	273627
2025-04-01	10.10	10.30	9.95	10.09	289973
2025-04-02	10.09	10.11	9.45	9.90	661165
2025-04-03	9.45	9.94	9.45	9.74	308798
2025-04-04	9.50	9.56	8.59	8.94	1329573
2025-04-07	8.81	9.61	8.77	9.00	604105
2025-04-08	9.60	9.60	8.53	8.61	578284
2025-04-09	8.80	9.39	8.61	9.26	862225
2025-04-10	9.30	10.45	9.30	10.15	800028
2025-04-11	10.65	11.40	10.64	11.37	793811
2025-04-14	11.22	11.76	11.18	11.40	595491
2025-04-15	11.51	12.26	11.51	12.17	629364
2025-04-16	12.51	12.65	12.21	12.48	678535
2025-04-17	12.30	12.45	11.82	12.31	494893
2025-04-21	12.68	12.76	12.04	12.39	625576
2025-04-22	12.46	12.59	11.88	12.07	484776
2025-04-23	11.53	12.06	11.50	12.02	557688
2025-04-24	12.28	12.50	12.08	12.45	355693
2025-04-25	11.90	12.27	11.83	12.12	208444
2025-04-28	12.06	12.15	11.79	12.08	381261
2025-04-29	11.99	12.14	11.73	11.76	199666
2025-04-30	11.63	11.96	11.52	11.95	178825
2025-05-01	11.65	11.65	11.11	11.33	303399
2025-05-02	11.58	11.58	11.13	11.23	345465
2025-05-05	11.90	11.99	11.37	11.99	544028
2025-05-06	12.21	13.12	12.21	13.10	504673
2025-05-07	12.83	13.15	12.59	12.75	307450
2025-05-08	12.82	12.85	12.21	12.35	314241
2025-05-09	12.65	12.80	12.30	12.55	292259
2025-05-12	12.00	12.00	11.30	11.54	737566
2025-05-13	11.50	11.59	11.23	11.42	328185
2025-05-14	11.20	11.26	10.92	11.14	532294
2025-05-15	11.24	11.59	10.97	11.55	440901
2025-05-16	11.55	11.56	11.00	11.35	374522
2025-05-19	11.53	12.04	11.53	11.93	240656
2025-05-20	11.88	12.33	11.40	12.32	492120
2025-05-21	12.40	12.87	12.33	12.67	504196
2025-05-22	12.64	12.77	12.32	12.45	303968
2025-05-23	12.31	12.60	11.88	12.29	850753
2025-05-27	12.04	12.37	11.97	12.20	587316
2025-05-28	12.26	12.56	12.08	12.44	298576
2025-05-29	12.48	12.91	12.48	12.59	291034
2025-05-30	12.52	12.81	12.39	12.81	240956
2025-06-02	13.17	13.63	13.12	13.57	418389
2025-06-03	13.51	14.43	13.40	14.33	575310
2025-06-04	14.51	14.59	14.22	14.41	387750
2025-06-05	14.62	15.20	14.59	14.87	395975
2025-06-06	14.95	14.95	14.21	14.23	393957
2025-06-09	14.36	14.57	14.09	14.37	227425
2025-06-10	14.51	14.61	13.94	14.15	314336
2025-06-11	14.20	14.25	13.86	13.88	204392
2025-06-12	14.36	14.52	14.17	14.40	351799
2025-06-13	14.51	14.84	14.50	14.69	249928
2025-06-16	14.70	14.98	14.55	14.75	439740
2025-06-17	14.75	14.75	14.49	14.64	313457
2025-06-18	14.59	14.97	14.44	14.81	396495
2025-06-20	14.86	15.44	14.81	15.04	2229508
2025-06-23	15.25	16.11	15.22	15.61	608318
2025-06-24	15.36	15.46	14.70	15.24	394496
2025-06-25	15.15	15.30	14.84	15.11	302355
2025-06-26	15.15	15.67	15.11	15.65	323244
2025-06-27	15.23	15.49	14.94	15.18	388512
2025-06-30	15.27	15.92	15.18	15.92	310063

Explore More About SKE

Coins representing dividend payouts and trends

SKE Dividend History

Discover Skeena Resources Limited'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

SKE Stock Split History

Discover Skeena Resources Limited'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

SKE Historical Prices

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

Web Analytics