SONO Historical Prices

Summary

Key Stock Metrics

7.63

(April 16, 2025)

52-Week Low

15.89

(November 14, 2024)

52-Week High

54.08

(December 22, 2011)

All-Time High

10.81

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	35.01	35.39	34.54	34.65	43686
2011-05-24	34.64	34.89	34.15	34.64	72739
2011-05-25	34.53	35.02	34.53	34.91	31069
2011-05-26	34.76	35.24	34.28	35.20	40295
2011-05-27	35.25	35.43	34.81	35.32	30635
2011-05-31	35.56	35.71	34.67	35.71	89100
2011-06-01	35.57	35.71	34.38	34.40	54727
2011-06-02	34.38	34.76	33.94	34.15	18485
2011-06-03	33.69	33.91	33.43	33.70	57385
2011-06-06	33.69	33.98	33.57	33.70	67956
2011-06-07	33.93	34.42	33.66	33.98	34804
2011-06-08	33.88	33.99	33.30	33.60	83898
2011-06-09	33.68	34.11	33.06	33.45	53396
2011-06-10	33.24	33.36	32.66	32.85	34909
2011-06-13	32.93	32.95	32.46	32.48	30801
2011-06-14	32.69	33.04	32.65	32.77	31882
2011-06-15	32.42	32.70	32.04	32.10	43823
2011-06-16	32.08	33.05	32.08	33.04	94849
2011-06-17	33.12	33.48	32.87	33.43	95844
2011-06-20	33.30	33.71	33.10	33.67	36921
2011-06-21	33.87	34.05	33.60	33.79	41332
2011-06-22	33.54	33.76	32.99	33.12	44254
2011-06-23	32.73	33.01	32.02	33.01	38493
2011-06-24	33.02	33.02	32.28	32.64	135045
2011-06-27	32.64	32.94	32.24	32.81	47836
2011-06-28	32.85	34.69	32.66	34.30	76309
2011-06-29	34.44	34.44	33.91	34.19	54262
2011-06-30	34.19	35.78	34.19	35.17	92253
2011-07-01	35.08	35.50	34.82	35.35	39154
2011-07-05	35.40	35.43	34.71	35.14	41486
2011-07-06	35.02	35.46	35.00	35.29	25388
2011-07-07	35.49	35.69	34.79	35.15	51716
2011-07-08	34.67	35.60	34.67	35.25	46020
2011-07-11	36.88	36.97	36.19	36.38	480363
2011-07-12	36.04	36.62	36.03	36.32	169982
2011-07-13	36.29	36.59	35.07	35.39	2013506
2011-07-14	35.41	35.41	34.13	35.21	377358
2011-07-15	35.40	35.40	34.49	34.98	196706
2011-07-18	34.86	35.37	34.12	34.83	97895
2011-07-19	34.98	35.30	34.68	34.74	95920
2011-07-20	34.96	35.18	34.56	34.87	75348
2011-07-21	34.88	34.89	34.17	34.22	118101
2011-07-22	34.28	34.74	34.06	34.70	104046
2011-07-25	34.75	35.48	34.63	35.21	188702
2011-07-26	33.50	34.18	32.68	33.85	955063
2011-07-27	33.55	33.84	32.92	33.12	387361
2011-07-28	32.98	33.45	32.71	32.93	270624
2011-07-29	32.75	33.04	32.50	32.66	145384
2011-08-01	32.80	32.82	31.67	31.80	282423
2011-08-02	31.77	32.35	31.28	31.32	193338
2011-08-03	31.47	31.48	30.63	31.29	105896
2011-08-04	31.10	31.42	30.01	30.18	165102
2011-08-05	30.34	30.68	29.43	29.64	94278
2011-08-08	29.00	29.86	27.39	27.39	227220
2011-08-09	27.98	29.29	27.27	29.29	247952
2011-08-10	28.57	28.97	27.84	27.94	286010
2011-08-11	28.03	28.73	27.69	28.29	220637
2011-08-12	28.53	29.47	28.01	29.27	96792
2011-08-15	29.43	29.43	28.65	29.25	98750
2011-08-16	28.98	28.98	28.28	28.66	121625
2011-08-17	28.76	28.85	28.08	28.19	114111
2011-08-18	27.63	27.84	26.56	26.91	196934
2011-08-19	26.57	27.10	26.57	26.86	103590
2011-08-22	27.54	27.73	26.16	26.25	192603
2011-08-23	26.30	28.03	25.74	27.89	200031
2011-08-24	27.89	28.79	27.79	28.37	116355
2011-08-25	28.51	28.72	27.03	27.14	87971
2011-08-26	27.32	28.33	27.03	27.78	115312
2011-08-29	28.06	29.49	28.06	29.32	105777
2011-08-30	29.12	29.48	28.58	29.39	111407
2011-08-31	29.55	29.72	29.01	29.16	109575
2011-09-01	29.07	29.41	28.43	29.27	231884
2011-09-02	28.69	29.09	27.82	28.08	126931
2011-09-06	27.27	28.02	27.15	27.99	97110
2011-09-07	28.38	28.91	27.98	28.82	90517
2011-09-08	28.64	29.19	28.18	28.34	77214
2011-09-09	28.03	29.03	27.93	28.72	319192
2011-09-12	28.26	29.40	28.26	29.18	154366
2011-09-13	29.42	29.94	29.25	29.62	129703
2011-09-14	29.94	30.72	29.47	30.05	120313
2011-09-15	30.34	31.11	30.12	31.06	85412
2011-09-16	31.34	31.51	30.83	31.02	108794
2011-09-19	30.57	31.33	30.55	30.83	109082
2011-09-20	30.93	32.38	30.74	31.95	129887
2011-09-21	31.95	32.21	30.85	30.93	116774
2011-09-22	29.95	30.99	29.87	30.23	164302
2011-09-23	30.21	31.68	30.03	31.19	158376
2011-09-26	31.37	31.79	30.75	31.68	86011
2011-09-27	32.28	32.87	31.51	31.68	102551
2011-09-28	31.77	32.14	30.56	30.58	106360
2011-09-29	31.28	31.35	30.07	30.81	84088
2011-09-30	30.43	31.19	30.30	30.34	136712
2011-10-03	30.04	30.72	29.41	29.80	189498
2011-10-04	29.59	30.97	29.30	30.90	174719
2011-10-05	31.02	32.08	30.79	31.95	175096
2011-10-06	31.78	32.40	31.71	32.27	48008
2011-10-07	32.35	32.70	31.35	31.41	116216
2011-10-10	31.95	32.31	31.26	31.77	80214
2011-10-11	31.47	32.54	31.47	32.33	52347
2011-10-12	32.65	32.98	32.15	32.25	114906
2011-10-13	32.24	32.85	31.96	32.83	138114
2011-10-14	33.02	33.51	32.72	32.96	124761
2011-10-17	32.66	33.18	32.20	32.34	90686
2011-10-18	32.38	32.95	31.92	32.83	235383
2011-10-19	32.92	33.26	32.48	33.26	121870
2011-10-20	33.22	33.55	32.63	33.40	90918
2011-10-21	34.05	34.57	33.36	34.30	130742
2011-10-24	34.49	34.82	33.25	34.68	177084
2011-10-25	34.19	34.85	33.12	33.17	105094
2011-10-26	31.53	32.14	29.78	30.17	597665
2011-10-27	31.00	31.80	30.71	31.18	223524
2011-10-28	31.14	32.11	31.02	32.05	211610
2011-10-31	31.48	31.89	30.86	30.99	160833
2011-11-01	30.07	30.99	29.82	30.08	121692
2011-11-02	30.37	31.02	30.20	30.78	79452
2011-11-03	31.25	40.00	30.83	39.95	1729905
2011-11-04	39.11	40.11	39.02	39.99	672248
2011-11-07	39.44	41.19	39.04	40.01	349565
2011-11-08	40.11	40.95	39.81	40.76	301148
2011-11-09	39.90	40.65	39.40	39.47	199810
2011-11-10	39.78	40.36	39.44	39.50	143363
2011-11-11	39.71	40.50	39.68	40.47	318679
2011-11-14	40.40	40.40	39.85	40.22	195844
2011-11-15	40.01	42.19	40.01	41.80	787106
2011-11-16	41.59	42.70	41.28	41.60	213248
2011-11-17	41.51	42.40	40.35	40.56	276074
2011-11-18	40.67	42.37	40.63	41.38	789964
2011-11-21	40.63	41.00	40.25	40.60	207281
2011-11-22	40.67	41.50	40.60	41.41	97592
2011-11-23	41.28	41.30	40.20	40.23	218896
2011-11-25	40.08	40.40	39.87	40.00	84418
2011-11-28	41.29	41.29	40.00	40.47	186109
2011-11-29	40.36	40.72	40.19	40.24	145903
2011-11-30	41.57	42.50	41.06	41.40	331240
2011-12-01	41.61	41.89	41.20	41.29	154509
2011-12-02	41.83	41.94	41.15	41.36	101456
2011-12-05	41.82	42.84	41.37	42.82	149223
2011-12-06	42.80	43.00	42.10	42.68	119436
2011-12-07	42.28	42.79	41.75	42.71	140781
2011-12-08	42.31	43.00	42.25	42.55	109651
2011-12-09	42.73	44.00	42.73	43.30	226931
2011-12-12	42.97	43.28	42.02	42.73	100837
2011-12-13	42.95	43.20	41.86	42.39	105048
2011-12-14	42.08	42.50	41.90	42.24	113907
2011-12-15	53.53	53.73	53.51	53.70	15760954
2011-12-16	53.64	53.81	53.56	53.80	941106
2011-12-19	53.82	53.84	53.71	53.79	245948
2011-12-20	53.82	53.86	53.67	53.82	825217
2011-12-21	53.80	53.91	53.72	53.85	387107
2011-12-22	53.90	54.08	53.77	53.94	715311
2011-12-23	53.88	54.00	53.85	53.86	35943
2011-12-27	53.82	53.95	53.78	53.90	173368
2011-12-28	53.86	53.94	53.82	53.82	164934
2011-12-29	53.89	53.92	53.81	53.88	150453
2011-12-30	53.86	53.91	53.81	53.86	293190
2012-01-03	53.85	53.98	53.83	53.85	304515
2012-01-04	53.85	53.93	53.77	53.82	606895
2012-01-05	53.80	53.91	53.78	53.90	300708
2012-01-06	53.86	53.90	53.81	53.85	77867
2012-01-09	53.84	53.90	53.84	53.84	165306
2012-01-10	53.90	53.90	53.75	53.79	409444
2012-01-11	53.80	53.90	53.74	53.81	722418
2012-01-12	53.78	53.88	53.78	53.84	67790
2012-01-13	53.81	53.85	53.78	53.78	123804
2012-01-17	53.85	53.90	53.81	53.86	131340
2012-01-18	53.84	53.90	53.84	53.90	122640
2012-01-19	53.90	53.92	53.88	53.89	216773
2012-01-20	53.84	53.90	53.82	53.87	250552
2012-01-23	53.85	53.91	53.85	53.89	200908
2012-01-24	53.88	53.90	53.88	53.89	156779
2012-01-25	53.91	53.94	53.88	53.89	326464
2012-01-26	53.93	53.93	53.89	53.89	89238
2012-01-27	53.89	53.93	53.89	53.91	140307
2012-01-30	53.90	53.93	53.88	53.89	189170
2012-01-31	53.91	53.92	53.89	53.91	295513
2012-02-01	53.93	53.94	53.90	53.91	334783
2012-02-02	53.90	53.93	53.90	53.91	198579
2012-02-03	53.93	53.96	53.92	53.96	121247
2012-02-06	53.93	53.95	53.93	53.95	50820
2012-02-07	53.93	53.97	53.93	53.96	59485
2012-02-08	53.95	53.97	53.95	53.96	336796
2012-02-09	53.97	53.99	53.94	53.94	135739
2012-02-10	53.95	53.96	53.94	53.95	77607
2012-02-13	53.97	53.98	53.96	53.96	72662
2012-02-14	53.96	53.99	53.96	53.96	178459
2012-02-15	53.97	54.00	53.96	53.96	1232375
2012-02-16	53.97	54.01	53.96	54.00	320332
2012-02-17	53.99	54.01	53.95	53.95	125046
2012-02-21	54.00	54.01	53.95	54.00	135123
2012-02-22	53.99	53.99	53.95	53.97	59239
2012-02-23	53.96	53.99	53.92	53.93	67884
2012-02-24	53.96	53.99	53.93	53.95	65367
2012-02-27	53.99	54.05	53.93	53.93	29261
2012-02-28	53.96	54.01	53.94	53.99	55743
2012-02-29	54.00	54.00	53.92	53.92	123318
2012-03-01	53.94	53.97	53.93	53.93	48373
2012-03-02	53.97	53.97	53.93	53.94	48625
2012-03-05	53.95	53.96	53.93	53.94	7500
2012-03-06	53.97	53.97	53.93	53.96	14764
2012-03-07	53.98	53.98	53.93	53.95	20444
2012-03-08	53.96	53.97	53.93	53.95	13921
2012-03-09	53.98	53.99	53.94	53.98	14407
2012-03-12	53.97	53.99	53.95	53.95	12773
2012-03-13	53.99	53.99	53.95	53.95	14155
2012-03-14	53.99	53.99	53.95	53.95	16179
2012-03-15	53.96	53.99	53.95	53.97	8684
2012-03-16	53.97	53.97	53.96	53.97	6316
2012-03-19	53.95	53.98	53.95	53.95	13741
2012-03-20	53.98	54.00	53.95	53.97	11878
2012-03-21	54.00	54.01	53.96	53.96	7856
2012-03-22	53.98	54.00	53.96	54.00	13701
2012-03-23	53.98	54.00	53.97	54.00	5692
2012-03-26	53.97	54.01	53.97	54.01	21501
2012-03-27	53.97	54.01	53.97	54.01	7568
2012-03-28	54.00	54.00	53.98	53.99	8957
2012-03-29	53.97	54.01	53.97	54.01	7260
2018-08-02	16.00	21.00	15.51	19.91	22839036
2018-08-03	21.48	23.60	20.12	20.95	17337870
2018-08-06	21.03	21.36	19.25	19.35	6074996
2018-08-07	19.47	19.90	18.60	19.15	3171842
2018-08-08	19.15	19.80	18.03	18.14	3068196
2018-08-09	18.15	18.15	16.51	16.69	4608334
2018-08-10	16.80	18.60	16.80	18.49	2592576
2018-08-13	18.69	18.97	16.72	17.18	2984494
2018-08-14	17.17	17.52	16.75	16.86	1211519
2018-08-15	16.75	17.70	16.45	17.63	1669989
2018-08-16	17.56	17.97	17.00	17.35	1097327
2018-08-17	17.27	18.78	17.26	18.45	1278901
2018-08-20	18.51	19.50	18.51	19.42	1027085
2018-08-21	19.85	22.25	19.50	20.08	3862684
2018-08-22	20.29	21.95	20.20	21.69	2456727
2018-08-23	21.97	22.18	20.25	20.83	1814510
2018-08-24	21.09	21.48	19.65	20.21	1490618
2018-08-27	20.39	20.45	18.70	18.92	2572021
2018-08-28	19.19	21.00	19.02	20.17	2444984
2018-08-29	20.14	20.20	19.21	19.22	1234613
2018-08-30	19.69	19.82	18.50	18.88	1408373
2018-08-31	18.86	19.45	18.70	19.26	820957
2018-09-04	19.02	19.23	18.80	19.19	743741
2018-09-05	19.09	19.16	18.38	18.98	880714
2018-09-06	18.84	19.01	18.01	18.21	712869
2018-09-07	18.11	19.68	18.05	18.75	1715723
2018-09-10	19.40	21.38	19.36	21.24	5768734
2018-09-11	17.48	18.20	16.52	16.56	13046690
2018-09-12	16.78	17.56	16.56	17.16	4688180
2018-09-13	17.51	17.65	16.50	16.72	2264006
2018-09-14	16.81	16.95	16.60	16.65	1141291
2018-09-17	16.61	16.65	15.19	15.20	2948742
2018-09-18	15.05	15.13	13.53	14.13	4876564
2018-09-19	14.39	14.83	14.16	14.37	1752884
2018-09-20	14.34	14.64	13.63	13.92	1653456
2018-09-21	13.90	14.10	13.13	13.24	4383127
2018-09-24	13.26	14.23	13.25	14.06	1308357
2018-09-25	14.15	14.35	13.30	13.36	1698305
2018-09-26	13.50	14.32	13.35	14.32	1573704
2018-09-27	14.42	14.58	14.07	14.41	990794
2018-09-28	14.35	16.04	14.33	16.04	2370392
2018-10-01	16.00	16.00	14.42	14.73	1603748
2018-10-02	14.75	14.79	13.80	14.22	1747520
2018-10-03	14.15	15.30	14.01	14.69	1304509
2018-10-04	14.70	15.28	14.51	14.52	740053
2018-10-05	14.53	14.75	14.12	14.35	564142
2018-10-08	14.31	14.66	14.03	14.31	482318
2018-10-09	14.18	14.29	13.39	13.60	709894
2018-10-10	13.54	13.60	12.84	13.35	1423798
2018-10-11	13.02	13.30	12.80	13.17	1314198
2018-10-12	13.11	13.57	12.47	12.57	922345
2018-10-15	12.56	12.97	12.30	12.65	553891
2018-10-16	12.77	13.65	12.77	13.22	916154
2018-10-17	13.22	13.47	12.83	12.99	474971
2018-10-18	12.81	12.98	12.60	12.68	379163
2018-10-19	12.66	12.98	11.80	12.15	735759
2018-10-22	12.21	12.65	12.10	12.36	463027
2018-10-23	12.14	13.12	12.03	12.95	708453
2018-10-24	12.87	13.12	12.22	12.22	549755
2018-10-25	12.35	12.73	12.11	12.53	500026
2018-10-26	12.01	12.51	12.01	12.08	341089
2018-10-29	12.24	12.62	11.78	12.03	422943
2018-10-30	12.07	12.55	12.00	12.11	456514
2018-10-31	12.27	12.84	12.15	12.71	529610
2018-11-01	12.73	13.79	12.73	13.66	832986
2018-11-02	13.67	13.67	12.95	13.20	517574
2018-11-05	13.13	13.13	12.10	12.59	648212
2018-11-06	12.64	13.58	12.61	13.28	687586
2018-11-07	13.35	13.82	13.00	13.60	774790
2018-11-08	13.48	14.38	13.31	14.08	716553
2018-11-09	13.90	14.54	13.42	14.31	518755
2018-11-12	14.33	14.53	13.65	13.73	385595
2018-11-13	13.70	13.99	13.31	13.55	330323
2018-11-14	13.73	14.13	13.51	13.93	655424
2018-11-15	13.98	14.23	13.70	14.16	1394619
2018-11-16	16.95	17.77	15.10	15.44	7192007
2018-11-19	15.13	15.54	13.40	13.71	2185530
2018-11-20	13.10	13.45	12.33	13.32	1459659
2018-11-21	13.56	13.64	12.57	12.62	1385280
2018-11-23	12.63	12.66	12.00	12.14	792180
2018-11-26	12.48	12.48	11.35	11.61	1777906
2018-11-27	11.40	11.95	11.09	11.48	1789298
2018-11-28	11.60	12.11	11.10	11.97	1182892
2018-11-29	11.90	12.18	11.67	12.00	639596
2018-11-30	11.88	12.47	11.88	12.28	1031767
2018-12-03	12.50	12.61	12.25	12.34	1293672
2018-12-04	12.30	12.44	12.00	12.08	2084630
2018-12-06	12.00	12.63	11.65	12.60	1059427
2018-12-07	12.42	12.75	12.22	12.51	795843
2018-12-10	12.43	12.84	12.42	12.61	468689
2018-12-11	12.75	12.84	12.10	12.13	467966
2018-12-12	12.25	12.59	12.21	12.34	276205
2018-12-13	12.40	12.54	11.91	12.06	314421
2018-12-14	11.91	12.20	11.20	11.39	1170087
2018-12-17	11.46	11.50	10.46	10.74	1060621
2018-12-18	10.82	11.10	10.40	10.53	862092
2018-12-19	10.53	11.00	10.30	10.44	723897
2018-12-20	10.34	10.62	9.88	10.16	782687
2018-12-21	10.17	10.35	9.52	9.58	920720
2018-12-24	9.46	9.73	9.23	9.66	381294
2018-12-26	9.69	10.12	9.57	10.12	1116912
2018-12-27	9.91	10.22	9.77	10.13	470797
2018-12-28	10.13	10.13	9.54	9.69	835841
2018-12-31	9.73	9.83	9.40	9.82	1020097
2019-01-02	9.65	10.42	9.35	10.42	668059
2019-01-03	10.21	10.36	9.84	10.09	618884
2019-01-04	10.23	10.62	9.92	10.57	905045
2019-01-07	10.68	11.39	10.50	10.75	1165056
2019-01-08	10.91	10.98	10.41	10.84	920553
2019-01-09	10.87	11.16	10.56	10.92	676898
2019-01-10	10.83	10.88	10.50	10.66	617017
2019-01-11	10.60	11.13	10.50	11.03	644180
2019-01-14	10.96	11.59	10.81	11.33	538877
2019-01-15	11.34	11.65	11.17	11.40	553566
2019-01-16	11.41	11.65	11.32	11.51	392882
2019-01-17	11.49	11.89	11.45	11.75	409906
2019-01-18	11.77	12.09	11.58	11.72	492049
2019-01-22	11.72	11.85	11.02	11.13	648073
2019-01-23	11.11	11.48	10.81	11.04	318745
2019-01-24	11.06	11.15	10.73	10.86	481234
2019-01-25	10.92	11.17	10.71	10.98	613190
2019-01-28	11.43	11.65	10.82	10.99	1030836
2019-01-29	11.00	11.32	10.74	11.20	2152951
2019-01-30	11.00	11.60	10.86	11.57	1245630
2019-01-31	11.57	12.37	11.47	11.87	1564699
2019-02-01	12.01	12.55	11.95	12.17	1274447
2019-02-04	12.48	13.20	12.48	13.05	3454108
2019-02-05	13.17	13.86	13.00	13.17	3111958
2019-02-06	13.35	13.40	11.78	12.37	7531440
2019-02-07	11.65	11.65	10.51	10.92	10877379
2019-02-08	10.85	11.07	10.45	10.70	3815743
2019-02-11	10.89	11.04	10.53	11.00	2595846
2019-02-12	11.00	11.50	11.00	11.22	3096335
2019-02-13	11.21	11.30	10.95	11.29	1434196
2019-02-14	11.16	11.34	10.93	11.12	1383885
2019-02-15	11.18	11.55	11.13	11.51	2536793
2019-02-19	11.46	11.84	11.36	11.44	1504187
2019-02-20	11.47	11.57	11.26	11.35	1544919
2019-02-21	11.28	11.30	10.96	11.14	1773688
2019-02-22	11.10	11.22	11.03	11.17	1854164
2019-02-25	11.20	11.24	11.01	11.19	1725941
2019-02-26	11.04	11.10	10.75	10.85	1857556
2019-02-27	10.85	11.00	10.68	10.69	1439184
2019-02-28	10.68	10.75	10.21	10.33	1645778
2019-03-01	10.40	10.55	10.35	10.54	1131819
2019-03-04	10.58	10.82	10.43	10.57	1303792
2019-03-05	10.58	10.75	10.43	10.47	872772
2019-03-06	10.46	10.50	10.18	10.22	1170149
2019-03-07	10.08	10.18	9.66	9.85	2774459
2019-03-08	9.68	10.14	9.65	9.98	1691877
2019-03-11	10.00	10.12	9.78	10.10	1072742
2019-03-12	10.05	10.26	10.00	10.15	942612
2019-03-13	10.16	10.23	9.89	10.11	1297100
2019-03-14	10.14	10.22	9.81	9.92	1130087
2019-03-15	9.95	10.03	9.77	10.02	1486041
2019-03-18	10.07	10.24	10.00	10.20	1024891
2019-03-19	10.21	10.28	9.97	10.05	1061518
2019-03-20	10.01	10.12	9.85	10.00	738235
2019-03-21	9.97	10.23	9.87	10.08	1003947
2019-03-22	9.99	10.03	9.80	9.85	872324
2019-03-25	9.78	9.91	9.67	9.78	659891
2019-03-26	9.90	9.99	9.70	9.84	635490
2019-03-27	9.82	9.95	9.75	9.87	890763
2019-03-28	9.92	10.36	9.90	10.18	1660533
2019-03-29	10.27	10.37	10.10	10.29	885767
2019-04-01	10.36	10.56	10.29	10.54	1027382
2019-04-02	10.75	11.18	10.65	11.12	1815605
2019-04-03	11.17	11.24	10.89	10.97	1038141
2019-04-04	11.00	11.29	10.99	11.25	930093
2019-04-05	11.30	11.38	10.96	11.09	689901
2019-04-08	11.02	11.29	10.90	11.24	644552
2019-04-09	11.24	11.40	11.17	11.34	705882
2019-04-10	11.36	11.89	11.33	11.76	1538500
2019-04-11	11.74	11.74	11.54	11.69	914507
2019-04-12	11.76	11.99	11.67	11.93	1131051
2019-04-15	11.88	11.99	11.83	11.96	706248
2019-04-16	11.93	11.95	11.62	11.74	877544
2019-04-17	11.76	11.90	11.64	11.74	729909
2019-04-18	11.73	11.91	11.47	11.83	849602
2019-04-22	11.81	11.81	11.35	11.41	723341
2019-04-23	11.38	11.45	11.19	11.25	935735
2019-04-24	11.23	11.28	10.92	10.99	993735
2019-04-25	11.00	11.03	10.63	10.70	804199
2019-04-26	10.73	10.94	10.54	10.71	1001943
2019-04-29	10.74	11.16	10.64	11.05	1408487
2019-04-30	10.96	11.14	10.86	10.92	727885
2019-05-01	10.95	11.06	10.62	10.65	758493
2019-05-02	10.65	11.02	10.65	10.95	571979
2019-05-03	11.04	11.44	10.91	11.26	901988
2019-05-06	10.94	11.37	10.93	11.25	733926
2019-05-07	11.10	11.37	10.72	10.86	834841
2019-05-08	10.81	10.94	10.37	10.40	1218850
2019-05-09	10.41	10.66	10.08	10.26	2345889
2019-05-10	10.50	11.22	10.30	10.82	2685159
2019-05-13	10.48	10.66	10.09	10.32	1389157
2019-05-14	10.41	10.63	10.16	10.59	841694
2019-05-15	10.42	10.63	10.35	10.46	1265969
2019-05-16	10.38	10.82	10.37	10.73	1250188
2019-05-17	10.59	10.74	10.51	10.52	915270
2019-05-20	10.47	10.64	10.39	10.46	618882
2019-05-21	10.50	10.57	10.31	10.50	586074
2019-05-22	10.41	10.51	10.37	10.45	371972
2019-05-23	10.34	10.42	10.20	10.31	918354
2019-05-24	10.34	10.57	10.32	10.39	604723
2019-05-28	10.41	10.55	10.31	10.38	756767
2019-05-29	10.30	10.37	10.00	10.23	857085
2019-05-30	10.23	10.36	10.18	10.34	719436
2019-05-31	10.12	10.29	10.00	10.15	784908
2019-06-03	10.01	10.26	9.78	9.83	1013600
2019-06-04	9.96	10.42	9.91	10.42	853800
2019-06-05	10.42	10.46	10.16	10.34	1113484
2019-06-06	10.38	10.60	10.25	10.52	897725
2019-06-07	10.51	10.82	10.50	10.74	1045034
2019-06-10	10.80	11.16	10.77	10.93	944024
2019-06-11	11.07	11.30	10.98	11.28	1220534
2019-06-12	11.26	11.59	11.14	11.21	859433
2019-06-13	11.30	11.60	11.20	11.57	1298627
2019-06-14	11.54	11.91	11.51	11.65	1144821
2019-06-17	11.62	11.94	11.40	11.62	1164378
2019-06-18	11.72	11.78	11.66	11.77	885165
2019-06-19	11.76	11.84	11.58	11.73	653575
2019-06-20	11.86	11.94	11.58	11.65	764924
2019-06-21	11.58	11.66	11.32	11.34	763289
2019-06-24	11.46	11.64	11.15	11.20	969556
2019-06-25	11.19	11.20	10.76	10.89	895151
2019-06-26	10.95	11.29	10.95	11.25	771321
2019-06-27	11.28	11.48	11.08	11.14	1155430
2019-06-28	11.23	11.40	11.08	11.34	8451540
2019-07-01	11.50	11.60	11.33	11.37	925760
2019-07-02	11.37	11.37	10.99	11.25	559038
2019-07-03	11.27	11.36	11.15	11.16	199030
2019-07-05	11.10	11.16	10.89	10.89	463175
2019-07-08	10.82	10.87	10.58	10.67	701642
2019-07-09	10.60	10.76	10.45	10.72	598468
2019-07-10	10.76	10.97	10.63	10.74	491961
2019-07-11	10.78	10.94	10.67	10.90	458594
2019-07-12	10.93	11.10	10.85	11.04	408376
2019-07-15	11.08	11.08	10.90	10.97	386697
2019-07-16	10.92	11.29	10.90	11.16	597182
2019-07-17	11.18	11.27	11.01	11.24	635023
2019-07-18	11.10	11.22	10.90	10.93	567087
2019-07-19	10.98	11.02	10.78	10.79	515318
2019-07-22	10.80	10.93	10.50	10.58	496015
2019-07-23	10.50	10.68	10.47	10.54	651399
2019-07-24	10.55	10.62	10.45	10.53	686098
2019-07-25	10.53	10.75	10.48	10.66	565480
2019-07-26	10.66	10.80	10.55	10.66	456243
2019-07-29	10.72	10.85	10.49	10.84	529084
2019-07-30	10.75	10.90	10.66	10.82	324145
2019-07-31	10.80	10.97	10.68	10.85	599641
2019-08-01	10.84	10.89	10.50	10.58	694502
2019-08-02	10.57	10.62	10.35	10.47	602287
2019-08-05	10.39	10.39	9.62	10.10	1508556
2019-08-06	10.25	10.34	9.74	9.80	978493
2019-08-07	9.74	10.28	9.70	10.16	1217526
2019-08-08	10.50	10.67	10.05	10.66	2302429
2019-08-09	10.63	11.63	10.53	11.51	2145063
2019-08-12	11.25	12.18	11.19	11.64	2066192
2019-08-13	11.63	12.08	11.50	11.88	1375498
2019-08-14	11.51	12.00	11.45	11.91	1389453
2019-08-15	11.78	11.89	11.30	11.65	1011549
2019-08-16	11.71	12.19	11.66	11.91	1500265
2019-08-19	12.31	13.52	12.31	13.50	5442601
2019-08-20	13.33	14.12	13.12	14.06	3319161
2019-08-21	14.06	14.40	13.63	13.64	1823352
2019-08-22	13.62	14.09	13.53	13.66	1267567
2019-08-23	13.64	13.81	13.24	13.35	1109183
2019-08-26	13.59	13.61	13.25	13.46	559866
2019-08-27	13.51	13.56	12.90	12.99	788832
2019-08-28	12.98	13.50	12.78	13.40	951880
2019-08-29	13.60	13.98	13.12	13.39	3220732
2019-08-30	13.54	14.53	13.46	14.52	2874478
2019-09-03	14.65	15.00	14.03	14.12	2283815
2019-09-04	14.35	14.87	14.22	14.71	2414669
2019-09-05	14.79	15.09	14.53	14.90	3233618
2019-09-06	15.00	15.08	14.27	14.50	1919045
2019-09-09	14.57	15.20	14.57	14.76	1934673
2019-09-10	14.70	15.41	14.62	15.22	1617645
2019-09-11	15.19	15.27	14.92	15.23	1266390
2019-09-12	15.25	15.29	14.92	15.02	1197643
2019-09-13	15.06	15.15	14.85	15.00	1059630
2019-09-16	14.90	15.40	14.85	15.19	1997275
2019-09-17	15.18	15.33	14.88	15.22	1090469
2019-09-18	15.04	15.15	14.59	15.01	2311325
2019-09-19	15.00	15.27	14.92	15.08	1707589
2019-09-20	15.07	15.24	14.84	14.91	3729185
2019-09-23	14.77	14.92	14.70	14.88	733620
2019-09-24	14.91	15.01	14.61	14.65	1179523
2019-09-25	14.55	14.69	13.89	13.92	2078737
2019-09-26	13.86	13.90	13.12	13.44	2435989
2019-09-27	13.46	13.67	13.31	13.51	1125570
2019-09-30	13.61	13.90	13.38	13.41	1140255
2019-10-01	13.42	13.66	13.00	13.03	1330038
2019-10-02	13.00	13.24	12.89	12.92	1372074
2019-10-03	12.98	13.30	12.80	13.10	1034462
2019-10-04	13.13	13.50	13.03	13.39	988374
2019-10-07	13.30	13.53	13.30	13.47	660063
2019-10-08	13.39	13.53	13.25	13.37	757796
2019-10-09	13.51	13.53	13.21	13.40	570145
2019-10-10	13.47	13.47	13.19	13.27	512160
2019-10-11	13.49	13.63	13.34	13.35	572138
2019-10-14	13.32	13.36	13.09	13.11	597579
2019-10-15	13.20	13.69	13.14	13.57	882418
2019-10-16	13.56	13.61	13.27	13.34	666798
2019-10-17	13.38	13.65	13.27	13.50	609140
2019-10-18	13.47	13.59	13.14	13.24	491561
2019-10-21	13.32	13.48	13.00	13.18	1285042
2019-10-22	13.12	13.55	13.03	13.48	791987
2019-10-23	13.45	13.47	12.65	12.68	1119733
2019-10-24	12.73	12.85	12.50	12.74	1701765
2019-10-25	12.66	13.00	12.56	12.81	1202454
2019-10-28	12.91	13.47	12.80	13.14	1562416
2019-10-29	13.13	13.52	13.02	13.47	1174360
2019-10-30	13.47	13.60	12.97	13.17	719058
2019-10-31	13.18	13.26	12.90	13.08	496066
2019-11-01	13.21	13.61	13.13	13.42	849120
2019-11-04	13.50	13.70	13.37	13.62	1132870
2019-11-05	13.65	13.79	13.34	13.46	745641
2019-11-06	13.47	14.49	13.39	14.34	2294357
2019-11-07	15.00	15.21	14.12	15.01	3536970
2019-11-08	15.01	15.17	14.76	15.00	1562903
2019-11-11	15.00	15.15	14.75	14.96	1701832
2019-11-12	14.97	15.16	14.46	14.71	1031446
2019-11-13	14.85	15.03	14.54	14.85	1248763
2019-11-14	14.90	15.05	14.78	14.85	799941
2019-11-15	14.91	15.05	14.48	14.50	931562
2019-11-18	14.57	14.86	14.35	14.70	1198867
2019-11-19	14.77	14.79	14.26	14.51	2980515
2019-11-20	14.58	14.68	13.82	13.87	2783308
2019-11-21	13.81	14.98	13.80	14.22	3507121
2019-11-22	14.38	15.50	14.24	15.13	5241181
2019-11-25	15.17	15.68	14.97	15.46	5672257
2019-11-26	15.37	15.39	14.62	14.72	2627780
2019-11-27	14.71	14.79	13.83	13.88	3491351
2019-11-29	13.91	14.07	13.62	13.85	2008640
2019-12-02	13.87	14.05	13.02	13.03	3175673
2019-12-03	12.90	13.27	12.81	13.24	1546274
2019-12-04	13.38	13.53	13.20	13.38	1282138
2019-12-05	13.50	13.53	12.98	13.16	1882898
2019-12-06	13.40	13.59	13.16	13.30	2035651
2019-12-09	13.37	13.83	13.37	13.62	1111310
2019-12-10	13.66	13.71	13.36	13.51	1784879
2019-12-11	13.52	13.75	13.52	13.55	1030832
2019-12-12	13.62	14.08	13.55	13.86	1405462
2019-12-13	13.85	13.99	13.51	13.81	1352080
2019-12-16	13.86	14.65	13.85	14.51	1986473
2019-12-17	14.55	14.60	14.22	14.40	1677846
2019-12-18	14.41	14.82	14.36	14.68	1207639
2019-12-19	14.64	15.03	14.39	14.98	1926901
2019-12-20	14.94	14.96	14.58	14.83	1849072
2019-12-23	14.94	15.00	14.73	14.99	1180473
2019-12-24	14.99	15.14	14.86	14.97	916075
2019-12-26	15.07	15.17	14.98	15.07	1011899
2019-12-27	15.00	15.10	14.92	15.01	842788
2019-12-30	15.08	15.32	14.95	15.19	1447937
2019-12-31	15.15	15.75	15.07	15.62	1961966
2020-01-02	15.68	15.98	15.35	15.80	1688918
2020-01-03	15.59	15.90	15.51	15.79	1073300
2020-01-06	15.68	15.88	15.46	15.65	952265
2020-01-07	15.69	15.97	15.66	15.75	947904
2020-01-08	15.61	15.83	14.83	14.94	1584316
2020-01-09	15.20	15.41	14.90	15.36	1157106
2020-01-10	15.46	15.50	14.83	15.23	1394998
2020-01-13	15.28	15.30	14.81	14.91	1377872
2020-01-14	14.87	14.93	14.51	14.60	1108246
2020-01-15	14.57	14.89	14.57	14.75	637863
2020-01-16	14.83	15.46	14.83	15.36	1411313
2020-01-17	15.39	15.43	15.09	15.12	1071817
2020-01-21	15.05	15.05	14.76	14.80	946136
2020-01-22	14.81	14.84	14.45	14.46	1672326
2020-01-23	14.32	14.39	14.01	14.36	1027063
2020-01-24	14.40	14.43	13.91	14.06	939149
2020-01-27	13.86	14.10	13.39	13.68	1603809
2020-01-28	13.81	14.05	13.49	13.80	1549413
2020-01-29	13.93	14.08	13.77	14.01	642294
2020-01-30	13.86	14.18	13.74	13.96	911594
2020-01-31	13.91	13.93	13.52	13.72	1128739
2020-02-03	13.83	14.04	13.65	14.00	923509
2020-02-04	14.15	14.75	13.97	14.59	1635762
2020-02-05	14.64	14.75	14.08	14.10	2599314
2020-02-06	15.25	16.88	15.20	15.76	7526832
2020-02-07	15.47	15.50	13.82	14.01	6270822
2020-02-10	14.05	14.30	13.74	13.76	2018420
2020-02-11	13.76	14.17	13.76	13.83	2076369
2020-02-12	13.89	14.00	13.58	13.88	1580911
2020-02-13	13.72	13.87	13.54	13.70	1501001
2020-02-14	13.71	13.79	13.31	13.42	1659564
2020-02-18	13.30	13.39	13.05	13.19	2029729
2020-02-19	13.24	14.25	13.24	14.14	3535992
2020-02-20	14.16	14.16	13.36	13.97	1894171
2020-02-21	13.55	13.65	12.88	12.94	5615402
2020-02-24	12.24	12.29	11.87	11.99	4511808
2020-02-25	12.10	12.34	11.99	12.26	3412780
2020-02-26	12.30	12.79	12.19	12.28	2191542
2020-02-27	11.80	12.12	11.39	11.60	2894505
2020-02-28	11.03	11.59	10.91	11.54	4012453
2020-03-02	11.65	11.65	11.04	11.48	3762545
2020-03-03	11.50	11.86	10.98	11.20	2260452
2020-03-04	11.39	11.42	10.95	11.34	2112419
2020-03-05	11.01	11.25	10.51	10.55	3096574
2020-03-06	10.16	10.86	10.10	10.48	2706583
2020-03-09	9.83	10.32	9.40	10.16	3560589
2020-03-10	10.56	10.56	9.70	10.21	1802000
2020-03-11	9.91	10.16	9.81	9.84	1614199
2020-03-12	9.09	9.30	8.10	8.18	2822069
2020-03-13	8.69	8.69	7.90	8.45	1691204
2020-03-16	7.57	7.61	7.10	7.47	2781549
2020-03-17	7.54	7.79	7.05	7.35	2881239
2020-03-18	6.99	7.49	6.67	6.97	3409261
2020-03-19	6.92	8.05	6.58	7.82	1934836
2020-03-20	7.96	8.18	7.65	7.92	2731805
2020-03-23	8.00	8.52	7.62	8.21	2504621
2020-03-24	8.69	9.03	8.47	8.86	2254275
2020-03-25	8.96	9.32	8.80	9.11	1926355
2020-03-26	9.19	9.66	9.07	9.42	1026738
2020-03-27	9.06	9.11	8.59	8.62	1226665
2020-03-30	8.70	9.00	8.24	8.40	1732832
2020-03-31	8.32	8.80	8.21	8.48	783931
2020-04-01	8.23	8.50	7.99	8.04	833441
2020-04-02	8.05	8.27	7.78	7.98	963837
2020-04-03	8.00	8.05	7.67	7.99	829842
2020-04-06	8.42	8.74	8.40	8.69	1007789
2020-04-07	9.02	9.39	8.71	8.86	1318636
2020-04-08	9.00	9.29	8.82	9.01	1284326
2020-04-09	9.26	9.46	8.87	9.20	1264561
2020-04-13	9.18	9.20	8.81	8.98	950544
2020-04-14	9.18	9.50	9.03	9.30	1085538
2020-04-15	9.09	9.60	8.87	9.50	1574530
2020-04-16	9.59	9.83	9.07	9.28	907929
2020-04-17	9.03	9.15	8.30	8.49	2048075
2020-04-20	8.52	9.16	8.37	8.70	1041620
2020-04-21	8.57	8.73	8.20	8.61	986428
2020-04-22	8.80	9.00	8.65	8.85	1050929
2020-04-23	8.97	9.17	8.87	8.89	906112
2020-04-24	8.97	9.10	8.71	8.90	491489
2020-04-27	9.00	9.56	8.90	9.39	1099714
2020-04-28	9.62	9.76	9.12	9.46	891832
2020-04-29	9.75	10.00	9.64	9.97	1197221
2020-04-30	10.02	10.39	9.76	10.22	1181240
2020-05-01	9.99	10.04	9.43	9.61	987266
2020-05-04	9.52	9.79	9.41	9.61	901785
2020-05-05	9.76	9.93	9.61	9.69	1075693
2020-05-06	9.72	10.12	9.53	10.05	1639849
2020-05-07	9.34	10.04	9.20	9.56	2262377
2020-05-08	9.63	10.55	9.59	10.48	2018062
2020-05-11	10.42	10.46	9.52	9.75	1907439
2020-05-12	9.80	9.80	9.45	9.50	1167092
2020-05-13	9.49	9.50	9.00	9.12	1054005
2020-05-14	9.00	9.13	8.56	9.08	774473
2020-05-15	9.04	9.24	8.91	9.08	796534
2020-05-18	9.47	9.78	9.40	9.72	1175137
2020-05-19	9.73	9.77	9.37	9.39	847724
2020-05-20	9.51	9.74	9.38	9.63	869125
2020-05-21	9.64	11.65	9.46	11.51	11406365
2020-05-22	11.06	11.49	10.70	11.15	2666935
2020-05-26	11.43	11.60	10.50	10.57	2830461
2020-05-27	10.67	11.44	10.64	10.92	2022933
2020-05-28	10.91	11.04	10.20	10.28	1939454
2020-05-29	10.25	10.97	10.18	10.86	2239037
2020-06-01	10.90	11.38	10.83	11.09	1190626
2020-06-02	11.34	11.35	10.74	10.79	1541479
2020-06-03	10.85	11.30	10.78	11.12	1088886
2020-06-04	11.04	11.40	10.94	11.09	877929
2020-06-05	11.31	11.39	10.68	11.05	1777109
2020-06-08	11.20	12.73	11.16	12.58	4062689
2020-06-09	12.46	13.95	11.81	12.91	6902838
2020-06-10	13.09	13.25	11.83	11.87	2710017
2020-06-11	11.48	13.34	11.26	12.16	5295874
2020-06-12	12.58	12.96	12.11	12.25	3165884
2020-06-15	12.00	13.25	11.88	13.18	2720442
2020-06-16	13.73	13.73	12.52	13.04	3262013
2020-06-17	13.10	14.22	12.97	14.01	5384245
2020-06-18	12.75	13.08	12.28	12.40	10854278
2020-06-19	12.65	12.70	11.91	11.94	5103297
2020-06-22	12.29	14.66	12.07	14.07	43661231
2020-06-23	14.20	15.18	13.59	14.10	15612947
2020-06-24	13.94	14.65	13.58	13.77	8287901
2020-06-25	13.76	14.76	13.70	13.98	7896432
2020-06-26	14.57	15.33	14.03	15.00	12598299
2020-06-29	15.10	15.29	14.15	14.43	7646274
2020-06-30	14.37	14.89	14.22	14.63	4904276
2020-07-01	14.65	14.94	14.37	14.74	4683753
2020-07-02	15.00	15.59	14.52	15.13	7281635
2020-07-06	15.32	15.40	14.37	15.06	8484455
2020-07-07	14.82	15.76	14.76	14.99	5232468
2020-07-08	15.35	15.63	15.01	15.25	4795594
2020-07-09	15.29	15.46	14.85	15.18	4187314
2020-07-10	15.11	15.25	14.91	15.11	2537109
2020-07-13	15.25	15.56	14.22	14.34	6071549
2020-07-14	14.34	14.85	14.13	14.74	3775880
2020-07-15	15.01	15.05	14.61	14.73	2223210
2020-07-16	14.67	16.73	14.63	16.36	14478924
2020-07-17	16.50	16.75	15.82	16.15	5200131
2020-07-20	16.22	16.59	15.93	16.27	3533386
2020-07-21	16.37	17.25	16.09	16.89	8500292
2020-07-22	16.92	17.54	16.65	17.06	5451989
2020-07-23	16.95	17.83	16.55	16.91	7035454
2020-07-24	16.62	16.84	16.11	16.40	3548769
2020-07-27	16.56	17.22	16.55	17.04	3151942
2020-07-28	16.92	17.17	16.43	16.45	3445307
2020-07-29	15.99	16.14	15.54	15.74	6033240
2020-07-30	15.60	16.14	15.58	15.89	3686165
2020-07-31	16.25	16.55	15.84	16.00	3639840
2020-08-03	16.10	16.75	15.74	16.22	4649587
2020-08-04	16.32	16.64	16.06	16.54	3467334
2020-08-05	16.88	17.68	16.83	17.50	10594722
2020-08-06	15.46	15.59	14.14	14.29	17964918
2020-08-07	14.46	14.47	13.25	13.70	7477424
2020-08-10	14.08	14.09	13.53	13.81	5076005
2020-08-11	13.81	13.95	13.35	13.54	4226270
2020-08-12	13.68	14.31	13.42	14.02	6032260
2020-08-13	14.21	14.57	14.06	14.23	4533334
2020-08-14	14.18	14.28	13.88	14.04	2768162
2020-08-17	14.07	14.54	13.92	14.49	2555083
2020-08-18	14.52	14.64	14.16	14.41	3220396
2020-08-19	14.36	14.56	14.11	14.27	3215021
2020-08-20	14.00	14.35	13.93	14.01	2407845
2020-08-21	14.02	14.21	13.71	13.78	2592090
2020-08-24	13.90	14.10	13.59	13.79	2957016
2020-08-25	13.78	13.87	13.46	13.82	2150342
2020-08-26	13.74	13.94	13.69	13.87	2137339
2020-08-27	13.88	14.29	13.64	14.24	3354282
2020-08-28	14.26	14.35	13.99	14.21	2412323
2020-08-31	14.16	14.33	14.06	14.07	2255576
2020-09-01	14.07	14.10	13.80	13.90	2657994
2020-09-02	14.16	14.44	13.94	14.22	2744999
2020-09-03	14.10	14.15	13.12	13.42	4565952
2020-09-04	13.40	13.45	12.40	13.12	3452208
2020-09-08	12.79	13.17	12.67	12.85	2523548
2020-09-09	13.16	13.20	12.93	13.11	1846925
2020-09-10	13.18	13.36	12.63	12.76	3453714
2020-09-11	12.88	13.46	12.85	13.14	2678027
2020-09-14	13.25	13.75	13.19	13.54	3015933
2020-09-15	13.74	14.08	13.64	13.84	2168691
2020-09-16	13.94	14.47	13.86	13.98	3350993
2020-09-17	13.62	14.23	13.58	13.89	3093798
2020-09-18	14.05	14.45	13.71	14.44	3355753
2020-09-21	14.00	14.77	13.99	14.70	4078200
2020-09-22	14.80	15.21	14.33	15.04	5630813
2020-09-23	14.86	15.13	14.63	14.71	3556582
2020-09-24	14.48	14.71	14.11	14.24	2426833
2020-09-25	14.20	14.34	14.03	14.26	1554473
2020-09-28	14.50	14.67	14.33	14.41	1256329
2020-09-29	14.46	14.82	14.27	14.69	2622362
2020-09-30	14.65	15.45	14.63	15.18	4435158
2020-10-01	15.41	16.10	15.23	16.01	5915029
2020-10-02	15.15	15.78	15.15	15.50	2917146
2020-10-05	15.55	15.80	15.21	15.64	2570142
2020-10-06	14.70	15.61	14.38	14.55	7603299
2020-10-07	14.77	15.05	14.27	14.31	3748289
2020-10-08	14.41	14.57	13.76	13.96	3459508
2020-10-09	14.05	14.06	13.75	13.81	2216595
2020-10-12	14.00	14.36	13.96	14.18	2792861
2020-10-13	14.18	15.30	14.08	14.99	8715927
2020-10-14	14.80	15.00	14.17	14.30	2475791
2020-10-15	14.77	15.08	14.50	14.95	3657583
2020-10-16	14.99	15.25	14.80	14.83	1816336
2020-10-19	14.93	15.01	14.41	14.50	1578464
2020-10-20	14.52	14.95	14.45	14.68	1435894
2020-10-21	14.81	14.92	14.38	14.70	1691442
2020-10-22	14.80	15.90	14.70	15.79	11055699
2020-10-23	15.62	16.11	15.06	15.99	5653550
2020-10-26	15.87	16.55	15.58	15.94	4193013
2020-10-27	15.88	16.40	15.81	16.17	2377984
2020-10-28	15.80	15.85	15.16	15.31	2571975
2020-10-29	15.47	15.59	15.01	15.27	2006511
2020-10-30	15.18	15.32	14.35	14.60	2541077
2020-11-02	14.67	14.83	14.46	14.75	1426945
2020-11-03	14.89	15.34	14.61	15.22	1570848
2020-11-04	15.37	15.64	15.11	15.60	1648662
2020-11-05	15.79	16.44	15.73	16.23	2357400
2020-11-06	16.07	16.45	15.96	16.07	1229864
2020-11-09	16.11	16.15	15.21	15.22	2749324
2020-11-10	15.33	15.71	15.12	15.40	1765219
2020-11-11	15.61	15.83	15.40	15.58	2530410
2020-11-12	15.59	16.44	15.58	16.30	2573847
2020-11-13	16.50	16.74	16.35	16.62	3394430
2020-11-16	16.85	17.09	16.67	16.99	2851161
2020-11-17	16.87	17.40	16.52	17.14	3608310
2020-11-18	17.09	17.59	16.90	17.09	9436180
2020-11-19	20.25	22.37	20.20	22.19	44783196
2020-11-20	21.62	21.64	20.01	20.94	20234462
2020-11-23	21.03	21.78	20.87	21.44	5859541
2020-11-24	21.50	21.64	21.06	21.40	5940076
2020-11-25	21.32	21.57	20.87	21.36	3070535
2020-11-27	21.76	21.81	20.92	21.24	2140507
2020-11-30	21.30	23.08	20.88	22.24	11539952
2020-12-01	22.55	22.60	21.69	22.18	4071782
2020-12-02	21.70	22.69	21.60	22.29	3402665
2020-12-03	22.39	23.28	22.26	22.81	4484781
2020-12-04	22.97	23.05	22.37	22.94	2133370
2020-12-07	22.74	22.81	21.44	21.74	4909864
2020-12-08	21.67	22.35	21.61	21.82	3318655
2020-12-09	21.98	22.20	20.64	21.02	3863743
2020-12-10	20.81	21.45	20.69	21.36	3014580
2020-12-11	21.38	21.67	20.56	20.85	6390880
2020-12-14	21.25	21.49	21.01	21.02	1686115
2020-12-15	21.16	23.73	21.11	22.73	8479648
2020-12-16	22.65	22.72	22.04	22.67	2698586
2020-12-17	23.00	23.75	22.83	23.72	4064131
2020-12-18	23.86	24.44	23.58	24.34	4345867
2020-12-21	23.90	24.90	23.52	24.64	3819279
2020-12-22	24.90	25.29	24.19	25.26	4482048
2020-12-23	25.23	25.40	24.60	24.96	3153455
2020-12-24	25.00	25.17	24.38	24.44	833972
2020-12-28	24.73	24.95	23.57	23.57	2001857
2020-12-29	23.54	23.72	22.62	23.05	2171114
2020-12-30	23.30	23.50	22.70	23.44	1253017
2020-12-31	23.56	23.90	23.27	23.39	1772181
2021-01-04	23.54	23.63	22.76	23.24	2369226
2021-01-05	23.09	24.17	23.09	23.97	1844825
2021-01-06	23.92	24.67	23.72	24.25	1914408
2021-01-07	24.31	25.00	24.31	24.87	1711904
2021-01-08	24.96	25.14	23.91	24.41	1373727
2021-01-11	24.10	25.66	23.96	25.53	2501885
2021-01-12	25.83	26.51	25.46	26.39	2803915
2021-01-13	26.53	26.69	25.96	26.29	1906755
2021-01-14	26.86	27.22	26.41	26.83	2319414
2021-01-15	26.79	26.80	25.22	26.33	3323853
2021-01-19	26.52	27.59	26.20	27.05	3286982
2021-01-20	27.65	28.23	27.41	28.10	3099008
2021-01-21	28.24	28.50	27.63	28.12	2645427
2021-01-22	27.89	28.40	27.33	28.30	1621297
2021-01-25	28.42	28.85	27.18	27.59	2056722
2021-01-26	27.75	27.90	26.58	27.24	1698677
2021-01-27	26.58	26.97	26.00	26.55	2132352
2021-01-28	26.20	27.23	26.11	27.09	1920471
2021-01-29	27.02	27.49	25.77	26.15	1715713
2021-02-01	26.35	26.65	25.55	26.56	1730812
2021-02-02	27.00	27.94	26.55	27.82	1989166
2021-02-03	29.25	30.49	28.76	29.76	4037044
2021-02-04	29.90	31.00	29.83	30.50	2484297
2021-02-05	30.71	31.09	30.33	31.00	2098572
2021-02-08	30.98	32.00	30.79	31.36	2867378
2021-02-09	31.34	32.35	30.95	32.23	2515009
2021-02-10	32.45	32.88	31.40	31.50	3813090
2021-02-11	37.00	37.99	34.53	36.44	11078707
2021-02-12	35.50	36.21	34.11	35.48	5539444
2021-02-16	35.85	36.43	34.65	36.21	3218629
2021-02-17	35.53	36.69	35.13	36.63	2722684
2021-02-18	36.21	36.90	35.25	36.53	1994038
2021-02-19	36.56	37.63	36.02	36.85	2521108
2021-02-22	36.59	38.50	36.29	37.96	3688051
2021-02-23	37.17	39.02	34.55	38.73	8040638
2021-02-24	38.89	40.68	38.45	40.45	4530319
2021-02-25	40.47	41.55	39.40	39.66	3947250
2021-02-26	39.88	40.86	38.26	38.94	2857517
2021-03-01	40.41	41.60	40.20	41.08	3123017
2021-03-02	41.27	41.99	40.25	40.25	2363926
2021-03-03	40.53	41.43	39.50	39.51	2594055
2021-03-04	38.55	39.17	35.10	36.93	5689891
2021-03-05	37.37	38.11	34.49	37.80	4220280
2021-03-08	38.27	39.00	35.52	35.78	2637537
2021-03-09	37.21	38.92	36.76	38.32	3414506
2021-03-10	38.31	40.18	37.50	39.71	5863979
2021-03-11	40.97	41.95	40.09	41.44	4016332
2021-03-12	40.40	41.63	39.83	41.56	1442510
2021-03-15	42.28	43.71	41.96	42.70	2246135
2021-03-16	43.14	43.59	41.79	42.25	2141873
2021-03-17	41.90	43.56	41.25	43.09	2195251
2021-03-18	42.32	43.00	40.08	40.36	3194557
2021-03-19	42.50	42.88	40.99	41.57	7915291
2021-03-22	42.12	42.76	40.69	41.09	2426477
2021-03-23	40.95	41.10	38.53	38.80	3758773
2021-03-24	39.62	39.97	37.15	37.17	2228442
2021-03-25	36.50	37.79	35.75	37.49	2791927
2021-03-26	38.14	38.35	36.75	37.84	1599068
2021-03-29	37.73	38.00	36.19	36.60	1901266
2021-03-30	36.23	37.44	35.80	36.88	1474717
2021-03-31	37.31	37.95	37.24	37.47	1498140
2021-04-01	37.78	39.24	37.78	38.96	1632941
2021-04-05	39.50	40.31	38.55	40.25	2460462
2021-04-06	40.49	42.00	40.18	40.58	2717683
2021-04-07	40.38	40.64	39.58	40.23	1919269
2021-04-08	40.39	42.47	40.14	42.24	8417043
2021-04-09	41.81	42.39	40.85	41.67	1657487
2021-04-12	41.47	41.65	39.70	41.49	1351838
2021-04-13	42.00	43.14	41.15	42.75	2463518
2021-04-14	43.80	44.72	42.15	43.21	2879905
2021-04-15	43.50	44.25	42.71	43.89	1902623
2021-04-16	43.92	44.00	42.08	43.41	1328804
2021-04-19	43.15	43.25	42.03	42.81	1800681
2021-04-20	41.98	42.43	39.10	39.59	2947754
2021-04-21	39.92	41.82	39.59	41.78	1597855
2021-04-22	41.90	42.19	40.57	40.83	1141289
2021-04-23	41.48	41.85	40.98	41.34	1348185
2021-04-26	42.16	43.39	41.75	42.37	1788859
2021-04-27	42.41	42.83	41.38	42.63	1277027
2021-04-28	42.34	42.43	41.23	41.62	889741
2021-04-29	42.07	42.10	40.61	41.24	769917
2021-04-30	40.73	41.11	39.87	40.03	1465292
2021-05-03	40.10	40.64	39.63	39.98	1164006
2021-05-04	39.16	39.42	37.62	39.30	3848579
2021-05-05	39.87	40.15	38.65	39.35	1984544
2021-05-06	39.16	39.35	36.42	37.59	2808253
2021-05-07	38.50	38.58	37.12	37.58	3256887
2021-05-10	37.63	37.63	34.65	34.85	3592940
2021-05-11	32.98	35.14	32.83	34.87	2280180
2021-05-12	34.10	34.25	31.22	31.49	8248706
2021-05-13	34.86	35.29	31.70	33.83	16142138
2021-05-14	34.43	34.78	33.19	33.88	3630511
2021-05-17	33.61	34.20	33.21	33.87	2818269
2021-05-18	33.79	35.10	33.39	34.23	2112742
2021-05-19	33.41	34.07	32.95	33.76	1630026
2021-05-20	33.99	34.11	32.98	33.36	2081642
2021-05-21	33.83	35.38	33.60	34.99	3124808
2021-05-24	35.57	36.30	35.05	36.02	2635412
2021-05-25	36.34	36.52	35.37	35.51	1598536
2021-05-26	35.83	36.59	35.49	36.52	1659373
2021-05-27	36.52	37.62	36.24	37.56	1971027
2021-05-28	37.77	37.77	36.94	37.00	2194913
2021-06-01	37.46	38.06	36.95	37.37	1707676
2021-06-02	37.42	37.56	35.86	36.55	1764991
2021-06-03	36.08	36.08	34.88	34.89	2918917
2021-06-04	35.24	35.72	34.76	35.43	1455085
2021-06-07	35.35	36.19	35.19	36.10	1355671
2021-06-08	36.38	36.90	35.97	36.13	1266543
2021-06-09	36.05	36.21	34.87	34.91	1340207
2021-06-10	35.00	35.37	34.33	34.44	1256494
2021-06-11	34.38	35.48	34.28	35.33	1047386
2021-06-14	35.27	35.40	34.51	34.81	1480661
2021-06-15	34.75	35.01	34.34	34.48	1371583
2021-06-16	34.26	34.80	33.80	34.55	1382897
2021-06-17	34.38	34.74	33.50	33.59	1384412
2021-06-18	33.00	33.79	32.52	33.05	2677473
2021-06-21	33.35	34.37	32.81	34.25	3304887
2021-06-22	34.00	34.50	33.22	34.25	1723347
2021-06-23	33.96	34.57	33.96	34.14	1694673
2021-06-24	34.54	34.54	33.84	33.88	991472
2021-06-25	34.15	35.28	33.55	34.88	2928741
2021-06-28	35.06	36.14	34.95	35.44	1683277
2021-06-29	35.57	35.63	34.96	34.96	769321
2021-06-30	34.95	35.52	34.50	35.23	1150646
2021-07-01	35.32	35.68	34.76	35.65	1155087
2021-07-02	36.00	36.20	35.45	35.92	1148196
2021-07-06	36.19	36.55	35.07	35.62	1276200
2021-07-07	35.54	35.73	34.14	34.19	1602156
2021-07-08	33.25	33.94	32.58	33.48	1494987
2021-07-09	33.75	34.92	33.72	34.88	1277913
2021-07-12	34.93	35.14	34.45	35.07	929652
2021-07-13	34.99	35.61	34.56	35.05	1287446
2021-07-14	35.25	35.50	34.11	34.16	1497108
2021-07-15	34.00	34.08	32.66	33.28	2539327
2021-07-16	33.50	33.60	32.31	32.40	1148294
2021-07-19	31.50	32.41	31.06	32.23	1314049
2021-07-20	32.23	33.08	31.86	32.81	1064019
2021-07-21	33.09	34.13	32.98	34.11	1496624
2021-07-22	34.24	34.25	33.00	33.20	953783
2021-07-23	33.45	33.53	33.01	33.39	645199
2021-07-26	33.64	33.64	32.56	33.29	1056520
2021-07-27	33.08	33.08	31.84	32.63	1177363
2021-07-28	32.96	33.83	32.88	33.37	1209580
2021-07-29	33.59	34.22	33.39	33.95	1150997
2021-07-30	33.47	34.11	33.08	33.38	950032
2021-08-02	33.61	33.95	33.14	33.33	1038437
2021-08-03	33.52	33.55	32.71	33.47	1129623
2021-08-04	33.32	33.78	32.98	33.05	1133744
2021-08-05	33.03	34.09	32.87	34.08	1283082
2021-08-06	34.20	34.72	33.84	34.27	1205887
2021-08-09	34.18	35.04	33.72	34.74	1556502
2021-08-10	34.88	35.96	34.21	35.21	3153159
2021-08-11	35.31	35.51	33.44	34.80	4935705
2021-08-12	38.98	39.29	36.13	37.38	10930081
2021-08-13	37.23	38.72	36.68	38.14	7952113
2021-08-16	42.25	42.57	39.45	39.93	37828306
2021-08-17	38.76	39.69	38.06	38.54	5853599
2021-08-18	38.51	39.59	37.72	37.86	4071307
2021-08-19	37.38	37.85	36.16	36.59	3411158
2021-08-20	36.53	37.86	36.43	37.81	3482936
2021-08-23	38.27	39.06	38.11	38.69	2481410
2021-08-24	38.88	40.32	38.82	40.15	3852541
2021-08-25	40.22	41.99	40.17	41.31	3960365
2021-08-26	41.21	41.48	40.50	40.58	2154483
2021-08-27	40.84	41.39	40.35	40.95	2139478
2021-08-30	41.00	41.19	39.43	39.49	2089679
2021-08-31	39.47	39.93	39.11	39.73	1819854
2021-09-01	39.78	40.79	39.58	40.51	2648187
2021-09-02	40.71	41.52	40.48	40.58	1825392
2021-09-03	40.41	40.99	40.09	40.68	1237850
2021-09-07	40.43	41.96	39.15	39.15	3600672
2021-09-08	38.95	39.20	37.35	38.34	2712217
2021-09-09	38.14	38.50	37.65	37.70	2383024
2021-09-10	37.90	38.77	36.94	36.96	3779432
2021-09-13	37.37	37.37	36.02	36.61	2342948
2021-09-14	36.73	36.73	35.76	36.20	1991705
2021-09-15	36.18	36.84	35.85	36.72	1729634
2021-09-16	36.55	36.88	36.42	36.58	1535126
2021-09-17	36.59	37.41	36.50	37.28	3145566
2021-09-20	36.10	36.92	35.96	36.79	2473077
2021-09-21	37.17	37.48	36.56	36.71	1495905
2021-09-22	36.99	37.15	36.74	36.89	1156846
2021-09-23	37.04	37.32	35.83	35.98	2404997
2021-09-24	35.50	36.08	35.42	35.97	1516610
2021-09-27	35.75	35.92	34.86	34.91	1932178
2021-09-28	34.37	34.74	33.74	33.80	2486483
2021-09-29	33.96	34.11	32.65	32.87	2344478
2021-09-30	32.85	33.37	32.26	32.36	1951121
2021-10-01	32.79	32.79	31.46	32.26	2496500
2021-10-04	32.23	32.55	31.51	31.82	1862865
2021-10-05	32.00	32.27	31.46	31.56	2985265
2021-10-06	31.25	31.84	30.87	31.11	2009213
2021-10-07	31.45	32.35	31.41	32.03	1975798
2021-10-08	32.06	32.19	30.47	30.51	1933230
2021-10-11	30.60	31.31	30.15	30.19	1835937
2021-10-12	30.48	31.57	30.34	31.16	2105736
2021-10-13	31.46	32.08	31.42	31.64	1947747
2021-10-14	31.95	32.35	31.85	32.21	1389264
2021-10-15	32.35	32.56	31.34	31.72	1949771
2021-10-18	31.60	32.60	31.17	32.47	1204603
2021-10-19	32.60	32.81	32.04	32.18	1435422
2021-10-20	32.37	33.89	32.29	32.81	6002684
2021-10-21	32.54	33.30	32.12	32.41	1620914
2021-10-22	32.20	32.68	31.83	32.00	1472555
2021-10-25	31.95	32.90	31.90	32.38	1818397
2021-10-26	32.63	32.79	31.85	32.09	1081102
2021-10-27	31.96	32.36	31.20	31.30	2500527
2021-10-28	31.58	32.08	31.41	32.01	1591197
2021-10-29	31.85	32.64	31.70	32.62	2044103
2021-11-01	34.23	35.06	33.58	34.75	5362562
2021-11-02	34.99	35.06	33.87	34.41	2300998
2021-11-03	34.52	35.23	34.22	34.99	1812770
2021-11-04	35.23	35.24	34.37	34.50	2262921
2021-11-05	34.66	35.46	34.14	34.40	1965022
2021-11-08	34.50	34.96	33.90	34.79	1664720
2021-11-09	34.91	35.08	34.29	34.89	1480223
2021-11-10	34.55	35.37	33.76	33.84	2312999
2021-11-11	34.30	35.16	34.15	34.44	1783808
2021-11-12	34.57	34.64	33.89	33.94	3174942
2021-11-15	34.54	35.44	34.27	34.52	3426422
2021-11-16	35.18	35.21	33.75	34.56	3938627
2021-11-17	34.66	35.02	33.00	33.47	8372367
2021-11-18	34.19	34.70	32.17	33.07	9088169
2021-11-19	32.93	33.65	31.60	31.73	4579496
2021-11-22	31.82	32.46	31.32	32.21	4307960
2021-11-23	31.76	32.49	31.63	32.25	2414734
2021-11-24	31.84	32.41	31.45	32.11	1849589
2021-11-26	31.40	32.55	31.26	32.25	1444098
2021-11-29	32.42	32.92	31.70	32.62	2115653
2021-11-30	32.50	33.03	31.51	31.65	2910541
2021-12-01	32.18	32.72	31.39	31.44	2515283
2021-12-02	31.50	31.82	31.02	31.44	3768909
2021-12-03	31.80	31.80	30.28	30.40	5339841
2021-12-06	30.50	30.60	29.38	29.77	3679022
2021-12-07	30.15	31.36	30.04	30.96	3068324
2021-12-08	30.96	31.65	30.68	31.42	1446891
2021-12-09	31.37	32.01	31.16	31.22	1788215
2021-12-10	31.22	31.34	30.00	30.38	2094108
2021-12-13	30.24	30.58	29.36	29.38	1856430
2021-12-14	28.96	29.48	28.73	29.09	2135687
2021-12-15	28.93	29.92	28.56	29.90	2275483
2021-12-16	30.16	30.30	28.85	28.93	1708189
2021-12-17	28.62	30.05	28.50	29.71	2427965
2021-12-20	29.20	29.22	28.29	28.85	2877970
2021-12-21	29.13	30.41	29.00	30.11	1804219
2021-12-22	30.10	30.32	29.83	29.98	1263638
2021-12-23	29.97	30.15	29.64	29.90	1516442
2021-12-27	29.99	30.28	29.70	29.84	1790605
2021-12-28	29.63	30.19	29.50	29.57	1887861
2021-12-29	29.48	29.66	29.16	29.40	1514307
2021-12-30	29.51	30.62	29.45	29.99	2028127
2021-12-31	30.08	30.46	29.51	29.80	2382832
2022-01-03	29.83	30.30	29.78	30.06	2328634
2022-01-04	30.15	30.49	29.28	29.91	1555352
2022-01-05	29.81	30.15	28.86	28.90	1772152
2022-01-06	28.69	29.22	28.28	28.87	1712012
2022-01-07	29.61	30.50	28.63	28.68	3747968
2022-01-10	28.19	29.17	27.08	29.11	3994798
2022-01-11	29.05	30.58	28.86	30.50	2316823
2022-01-12	30.65	30.78	30.08	30.17	1915418
2022-01-13	30.20	30.22	29.24	29.48	2112488
2022-01-14	29.02	29.07	27.40	27.81	4680956
2022-01-18	27.50	27.50	26.37	26.86	3734368
2022-01-19	26.95	27.09	25.95	26.00	2940150
2022-01-20	26.62	26.67	24.33	24.46	3782838
2022-01-21	24.06	24.32	22.88	23.03	5011251
2022-01-24	22.41	23.50	21.46	23.43	4174422
2022-01-25	22.82	23.40	22.31	22.95	1946309
2022-01-26	23.98	24.04	22.22	22.57	2741251
2022-01-27	22.88	23.23	22.07	22.20	2452605
2022-01-28	22.17	23.00	21.99	22.97	2188036
2022-01-31	22.97	25.30	22.97	25.22	3366585
2022-02-01	25.50	25.88	24.84	25.57	2433846
2022-02-02	25.87	26.06	25.18	25.56	2137357
2022-02-03	24.85	25.31	24.48	24.50	2341650
2022-02-04	24.58	25.48	24.35	25.29	2305330
2022-02-07	25.49	26.00	25.29	25.70	1831710
2022-02-08	25.44	26.63	25.44	26.59	3317927
2022-02-09	27.09	27.14	26.20	26.65	4938194
2022-02-10	27.30	29.74	27.06	27.84	7846013
2022-02-11	27.79	28.73	27.07	27.33	3787680
2022-02-14	27.51	27.97	27.11	27.32	2554590
2022-02-15	27.54	28.52	27.54	28.44	2041518
2022-02-16	28.14	28.53	27.77	28.47	1894362
2022-02-17	28.02	28.30	27.26	27.44	1745671
2022-02-18	27.40	27.84	26.71	26.92	1615975
2022-02-22	26.60	27.26	26.17	26.53	1704073
2022-02-23	26.80	26.93	25.62	25.82	1520915
2022-02-24	24.48	27.15	24.48	27.13	2319030
2022-02-25	26.91	27.40	26.51	27.27	1956752
2022-02-28	27.00	27.65	26.73	27.39	1339801
2022-03-01	27.32	27.57	26.64	26.87	1891127
2022-03-02	27.24	27.91	27.02	27.88	1593224
2022-03-03	28.00	28.18	26.53	26.96	2401121
2022-03-04	26.75	26.88	25.40	25.64	2158101
2022-03-07	25.70	25.94	23.75	23.80	3364455
2022-03-08	23.63	24.15	23.18	23.63	3387559
2022-03-09	24.67	24.95	24.20	24.66	1757356
2022-03-10	24.23	24.81	24.04	24.71	1614768
2022-03-11	25.00	25.17	24.01	24.02	1423165
2022-03-14	23.82	24.32	23.18	23.28	1539268
2022-03-15	23.47	24.54	23.18	24.49	1928794
2022-03-16	24.80	25.77	24.76	25.68	1914124
2022-03-17	25.37	26.08	25.37	25.85	1197198
2022-03-18	25.64	26.37	25.62	26.09	3295597
2022-03-21	26.17	26.23	25.41	25.89	1117182
2022-03-22	25.97	27.11	25.93	26.76	1623225
2022-03-23	26.40	27.22	26.05	27.04	1525501
2022-03-24	27.41	27.53	26.38	27.51	1424299
2022-03-25	27.57	27.70	26.28	26.46	1305808
2022-03-28	29.10	30.51	28.65	30.20	15369401
2022-03-29	30.16	31.22	29.72	30.95	30898034
2022-03-30	30.72	30.75	28.98	29.33	4775270
2022-03-31	29.50	29.55	28.14	28.22	4402338
2022-04-01	28.36	28.73	27.51	27.68	3415471
2022-04-04	27.71	28.46	27.71	28.29	2150089
2022-04-05	28.39	28.39	26.98	27.21	3967801
2022-04-06	26.63	26.87	25.75	26.34	3496118
2022-04-07	26.07	26.93	25.89	26.78	2563609
2022-04-08	26.83	27.23	26.65	26.71	2140837
2022-04-11	26.54	27.80	26.32	27.13	3015135
2022-04-12	27.78	28.06	26.97	27.22	2518139
2022-04-13	27.18	27.57	26.84	27.03	2214397
2022-04-14	27.18	27.25	26.05	26.08	1846250
2022-04-18	25.87	26.22	25.31	25.69	1984796
2022-04-19	25.64	26.25	25.43	25.89	1729506
2022-04-20	25.93	26.08	25.21	25.40	1992174
2022-04-21	25.55	26.01	24.44	24.82	2193650
2022-04-22	24.37	24.64	23.21	23.50	3267929
2022-04-25	23.29	24.33	23.18	24.28	2411593
2022-04-26	24.01	24.18	22.96	23.15	3013301
2022-04-27	23.19	23.52	22.60	22.65	2596215
2022-04-28	22.89	23.44	22.46	23.23	2348351
2022-04-29	23.03	23.81	22.73	22.82	1643765
2022-05-02	22.81	23.29	22.48	23.16	2204467
2022-05-03	22.90	23.61	22.89	23.25	1939614
2022-05-04	23.26	24.35	22.50	24.32	2849078
2022-05-05	23.82	24.07	22.41	22.82	2400318
2022-05-06	22.51	22.55	21.34	21.95	2430399
2022-05-09	20.90	21.49	19.86	20.02	5258186
2022-05-10	20.72	21.05	19.72	20.80	3739255
2022-05-11	20.66	20.89	18.92	19.01	5400889
2022-05-12	20.01	22.40	19.51	21.72	8963888
2022-05-13	22.06	22.98	21.85	22.64	4392567
2022-05-16	22.47	22.56	21.60	21.73	3266654
2022-05-17	22.34	22.48	21.21	21.48	3139541
2022-05-18	21.02	21.16	19.65	19.97	4508864
2022-05-19	19.94	21.79	19.81	21.35	2882079
2022-05-20	21.74	21.78	19.79	20.77	3679299
2022-05-23	20.80	21.11	20.03	20.96	2584418
2022-05-24	20.48	20.54	19.09	19.54	3107043
2022-05-25	19.32	20.27	19.32	19.95	1997040
2022-05-26	20.10	21.07	20.04	20.78	2386149
2022-05-27	21.15	22.12	21.01	22.11	2110320
2022-05-31	21.91	22.36	21.50	22.13	2467333
2022-06-01	22.39	22.62	21.74	21.95	1888667
2022-06-02	22.00	23.08	21.95	23.04	1646311
2022-06-03	22.69	22.99	22.13	22.63	1846688
2022-06-06	22.80	22.90	21.72	21.90	1927453
2022-06-07	21.33	22.27	21.13	22.11	2176748
2022-06-08	22.05	22.56	21.80	22.26	1100423
2022-06-09	22.14	22.58	21.58	21.60	1644466
2022-06-10	21.15	21.55	20.67	21.21	2106273
2022-06-13	20.28	20.77	19.89	20.05	3083852
2022-06-14	20.10	20.55	19.34	19.60	2422707
2022-06-15	19.17	20.22	18.90	19.42	5150944
2022-06-16	18.77	18.97	18.16	18.55	4662357
2022-06-17	18.87	19.41	18.66	19.07	3304164
2022-06-21	19.13	19.65	18.81	19.46	2429139
2022-06-22	19.18	19.80	19.10	19.36	1292952
2022-06-23	19.67	19.76	18.89	19.60	2169631
2022-06-24	19.72	20.38	19.65	20.34	2951036
2022-06-27	20.57	20.60	19.38	19.67	1656305
2022-06-28	19.62	20.02	19.28	19.30	1680419
2022-06-29	19.22	19.22	18.67	18.82	1191029
2022-06-30	18.47	18.59	17.88	18.04	2457584
2022-07-01	18.06	18.48	17.68	17.92	1935824
2022-07-05	17.50	18.62	17.43	18.62	2797156
2022-07-06	18.85	19.44	18.77	19.21	2743096
2022-07-07	19.21	19.84	19.16	19.78	1454535
2022-07-08	19.55	20.20	19.28	19.83	1361063
2022-07-11	19.86	20.11	19.35	19.43	1452251
2022-07-12	19.44	19.97	18.93	19.12	1596177
2022-07-13	18.90	19.69	18.53	19.21	1517869
2022-07-14	19.18	19.25	18.45	18.78	1273566
2022-07-15	19.20	19.37	18.68	19.13	1206087
2022-07-18	19.53	19.67	18.94	19.01	1166480
2022-07-19	19.29	19.97	19.18	19.93	1817062
2022-07-20	19.89	20.84	19.89	20.72	1506822
2022-07-21	20.71	21.86	20.50	21.84	1903603
2022-07-22	21.95	22.03	21.00	21.29	1454721
2022-07-25	21.31	21.83	20.88	21.37	2362868
2022-07-26	20.88	20.88	20.08	20.47	1449716
2022-07-27	20.73	21.43	20.36	21.30	1126546
2022-07-28	21.35	22.08	21.09	21.98	1694618
2022-07-29	22.16	22.16	21.59	22.11	1339501
2022-08-01	21.63	22.29	21.50	21.84	1355866
2022-08-02	21.34	22.15	21.34	21.56	1028708
2022-08-03	21.77	22.87	21.77	22.57	1770043
2022-08-04	22.59	22.97	22.23	22.80	1884678
2022-08-05	22.28	23.28	22.22	23.20	2229986
2022-08-08	23.60	24.56	22.87	22.94	3414366
2022-08-09	22.80	22.80	21.30	21.99	2657861
2022-08-10	22.96	23.18	22.49	22.77	5886074
2022-08-11	19.00	19.13	16.90	17.09	26434830
2022-08-12	17.25	17.45	16.84	17.17	8257852
2022-08-15	17.03	17.58	16.95	17.11	5289107
2022-08-16	16.96	17.34	16.79	17.22	5127891
2022-08-17	17.13	17.30	16.93	16.94	2969572
2022-08-18	16.92	17.24	16.92	17.10	1996919
2022-08-19	16.88	17.04	16.08	16.20	4871232
2022-08-22	15.87	16.19	15.62	15.77	4459762
2022-08-23	15.70	16.17	15.61	15.85	3981334
2022-08-24	15.84	16.02	15.52	15.54	3040532
2022-08-25	15.54	15.86	15.52	15.72	2789082
2022-08-26	15.65	15.91	15.24	15.31	2709991
2022-08-29	15.11	15.47	15.05	15.29	1859132
2022-08-30	15.46	15.55	15.06	15.19	1677990
2022-08-31	15.25	15.47	15.03	15.04	1841407
2022-09-01	14.80	15.04	14.62	14.95	2797881
2022-09-02	15.11	15.20	14.76	14.83	1796281
2022-09-06	14.84	14.88	14.53	14.79	1833698
2022-09-07	14.65	14.99	14.64	14.98	2324558
2022-09-08	14.94	15.78	14.72	15.76	2289568
2022-09-09	15.93	16.14	15.76	16.03	2740883
2022-09-12	16.18	16.33	15.77	15.92	2001087
2022-09-13	15.49	15.55	15.25	15.47	1774382
2022-09-14	15.47	15.61	15.19	15.52	1482592
2022-09-15	15.39	15.88	15.38	15.55	1375730
2022-09-16	15.40	15.55	15.07	15.38	2070481
2022-09-19	15.27	15.43	15.07	15.42	1371629
2022-09-20	15.15	15.25	14.86	14.97	1554039
2022-09-21	15.07	15.21	14.55	14.55	1940623
2022-09-22	14.50	14.59	14.22	14.36	1861408
2022-09-23	14.18	14.34	13.84	14.14	2328238
2022-09-26	14.04	14.39	13.90	13.92	2075694
2022-09-27	14.12	14.39	13.96	14.37	1468028
2022-09-28	14.42	14.66	14.29	14.39	1719758
2022-09-29	14.16	14.19	13.69	14.01	1741757
2022-09-30	13.88	14.41	13.84	13.90	1683603
2022-10-03	14.04	14.11	13.67	13.96	1730410
2022-10-04	14.33	14.63	14.22	14.38	1408308
2022-10-05	14.05	14.64	13.99	14.58	1543718
2022-10-06	14.58	14.90	14.51	14.69	1550799
2022-10-07	14.41	14.55	14.20	14.34	2337096
2022-10-10	14.41	14.48	14.16	14.34	1667642
2022-10-11	14.26	14.60	13.91	14.14	1806091
2022-10-12	14.20	14.56	13.92	14.46	1694776
2022-10-13	14.07	14.55	13.65	14.52	1999131
2022-10-14	14.68	14.90	14.19	14.19	1079795
2022-10-17	14.42	14.65	14.21	14.49	1929514
2022-10-18	14.77	15.00	14.58	14.70	1965659
2022-10-19	14.56	14.63	14.17	14.29	1821867
2022-10-20	14.29	14.44	14.03	14.32	1966538
2022-10-21	14.34	14.75	14.19	14.60	2962807
2022-10-24	14.72	14.80	14.30	14.63	3263119
2022-10-25	14.78	15.39	14.74	15.28	1730041
2022-10-26	15.22	15.85	15.22	15.68	1386489
2022-10-27	15.76	15.99	15.55	15.83	2017075
2022-10-28	15.82	16.07	15.56	15.98	1742060
2022-10-31	15.89	16.27	15.63	16.12	1668623
2022-11-01	16.36	16.45	16.01	16.14	1321268
2022-11-02	16.10	16.18	15.42	15.44	2649785
2022-11-03	15.33	15.33	14.85	14.92	2172983
2022-11-04	15.12	15.56	15.00	15.55	1427296
2022-11-07	15.64	15.77	15.32	15.66	1673925
2022-11-08	15.70	16.00	15.47	15.75	1619662
2022-11-09	15.65	15.69	15.15	15.17	1784536
2022-11-10	15.92	16.56	15.85	16.51	3377949
2022-11-11	16.55	17.90	16.45	17.67	4401553
2022-11-14	17.33	17.65	17.05	17.40	2498864
2022-11-15	17.74	18.28	17.64	17.80	2605571
2022-11-16	17.42	17.50	16.74	16.84	3805443
2022-11-17	17.85	17.85	16.73	17.35	5654164
2022-11-18	17.55	17.64	16.89	17.10	2618866
2022-11-21	16.90	17.21	16.72	17.14	2023043
2022-11-22	17.25	17.47	17.07	17.46	1148717
2022-11-23	17.50	17.98	17.40	17.78	1343909
2022-11-25	17.71	17.83	17.58	17.60	867467
2022-11-28	17.40	17.71	17.21	17.29	1629176
2022-11-29	17.25	17.41	16.87	16.97	1390868
2022-11-30	16.97	17.55	16.88	17.53	2402153
2022-12-01	17.58	17.87	17.36	17.86	1510088
2022-12-02	17.57	18.17	17.50	18.15	1278560
2022-12-05	18.04	18.24	17.79	18.20	1510654
2022-12-06	18.20	18.20	17.41	17.63	1277748
2022-12-07	17.53	17.72	17.46	17.52	1452779
2022-12-08	17.54	17.92	17.46	17.80	1130055
2022-12-09	17.72	18.16	17.55	17.79	1483777
2022-12-12	17.79	18.04	17.58	17.98	2116253
2022-12-13	18.54	18.93	17.92	18.00	2268710
2022-12-14	17.87	18.22	17.73	17.93	1436647
2022-12-15	17.60	17.95	17.47	17.78	2013389
2022-12-16	17.49	17.80	17.45	17.54	4383807
2022-12-19	17.44	17.50	17.10	17.14	2021939
2022-12-20	16.96	17.33	16.83	16.87	1345796
2022-12-21	17.00	17.33	16.92	17.25	1223885
2022-12-22	17.01	17.16	16.63	17.03	1238199
2022-12-23	17.09	17.24	16.91	17.00	787763
2022-12-27	16.85	16.89	16.25	16.29	1859442
2022-12-28	16.28	16.35	15.96	15.97	1655606
2022-12-29	16.10	16.76	16.03	16.64	2041167
2022-12-30	16.40	16.91	16.21	16.90	1691764
2023-01-03	17.13	17.32	16.70	16.85	1600120
2023-01-04	17.02	17.30	16.92	17.10	1152622
2023-01-05	17.02	17.43	16.83	17.36	941750
2023-01-06	17.43	17.63	17.30	17.55	964550
2023-01-09	17.70	18.19	17.65	17.78	1568027
2023-01-10	17.66	18.22	17.60	18.05	1472069
2023-01-11	18.26	18.69	18.17	18.35	1370570
2023-01-12	18.36	18.43	18.03	18.18	1042021
2023-01-13	17.92	18.15	17.87	18.09	765922
2023-01-17	18.01	18.27	18.01	18.02	999410
2023-01-18	18.21	18.41	18.09	18.27	1332152
2023-01-19	18.17	18.27	17.92	18.13	1212060
2023-01-20	18.26	18.39	18.10	18.31	1149002
2023-01-23	18.42	18.47	18.19	18.35	1317278
2023-01-24	18.14	18.33	18.02	18.22	1210962
2023-01-25	17.98	18.55	17.90	18.49	1200536
2023-01-26	18.68	18.83	18.22	18.48	727641
2023-01-27	18.41	18.63	18.41	18.55	1444930
2023-01-30	18.35	18.68	18.31	18.49	1309219
2023-01-31	18.52	18.64	18.35	18.44	1560994
2023-02-01	18.49	18.71	18.18	18.65	1563372
2023-02-02	18.83	19.75	18.80	19.45	3280167
2023-02-03	19.06	19.46	18.84	18.91	1693451
2023-02-06	18.66	18.66	17.92	18.05	5217265
2023-02-07	17.98	18.63	17.83	18.58	6383878
2023-02-08	18.39	18.70	17.79	17.86	4091512
2023-02-09	20.59	21.39	19.91	20.80	9494958
2023-02-10	20.58	20.61	19.66	20.09	4130869
2023-02-13	20.14	21.23	19.94	21.21	3483888
2023-02-14	21.05	21.24	20.81	21.17	2055381
2023-02-15	21.15	21.56	21.03	21.45	1896780
2023-02-16	21.22	21.44	21.00	21.00	1678627
2023-02-17	20.89	20.89	20.37	20.62	1890880
2023-02-21	20.25	20.50	19.73	19.73	1690071
2023-02-22	19.78	19.93	19.56	19.66	1774389
2023-02-23	19.87	19.90	19.53	19.69	1314113
2023-02-24	19.35	19.45	19.15	19.28	1195735
2023-02-27	19.41	19.59	19.24	19.32	1309668
2023-02-28	19.32	19.72	19.32	19.43	1453977
2023-03-01	19.38	19.75	19.23	19.71	1245681
2023-03-02	19.50	20.08	19.35	19.86	1161488
2023-03-03	19.99	20.55	19.92	20.34	2013172
2023-03-06	20.34	20.56	20.07	20.20	1349140
2023-03-07	20.24	20.40	19.76	19.77	1173985
2023-03-08	19.79	19.83	19.50	19.78	1128298
2023-03-09	19.88	20.24	19.57	19.63	1135082
2023-03-10	19.59	19.59	18.92	19.14	1388282
2023-03-13	18.90	19.30	18.47	19.18	1268299
2023-03-14	19.50	19.51	19.03	19.30	1101499
2023-03-15	18.76	19.24	18.73	19.23	1609327
2023-03-16	19.12	19.59	19.08	19.55	965055
2023-03-17	19.45	19.66	19.28	19.37	2162237
2023-03-20	19.22	19.43	19.05	19.29	1004877
2023-03-21	19.48	19.69	19.36	19.54	1020455
2023-03-22	19.53	19.65	19.04	19.05	1004665
2023-03-23	19.15	19.59	19.01	19.24	919988
2023-03-24	19.14	19.37	19.05	19.29	952972
2023-03-27	19.36	19.41	18.81	18.94	1583221
2023-03-28	18.90	18.98	18.66	18.68	854596
2023-03-29	18.93	19.02	18.80	18.95	726285
2023-03-30	19.03	19.28	18.94	19.04	984556
2023-03-31	19.14	19.66	19.03	19.62	1311679
2023-04-03	19.49	19.71	19.13	19.63	1794309
2023-04-04	19.63	20.52	19.61	20.21	2818713
2023-04-05	20.09	20.46	19.67	19.80	2196078
2023-04-06	19.70	20.14	19.52	19.88	1665155
2023-04-10	19.73	20.22	19.64	20.11	1179793
2023-04-11	20.30	20.39	20.06	20.17	1726050
2023-04-12	20.43	20.86	20.20	20.39	1320513
2023-04-13	20.55	20.85	20.47	20.62	1026145
2023-04-14	20.65	20.85	20.14	20.28	831801
2023-04-17	20.29	20.38	20.21	20.33	877510
2023-04-18	20.40	20.54	20.23	20.47	1117221
2023-04-19	20.34	20.46	20.25	20.41	826590
2023-04-20	20.29	20.56	20.29	20.36	831704
2023-04-21	20.36	20.61	20.20	20.45	1365153
2023-04-24	20.44	20.83	20.28	20.75	1809376
2023-04-25	20.55	20.82	20.28	20.29	1187736
2023-04-26	20.38	20.54	20.28	20.39	900708
2023-04-27	20.59	20.83	20.48	20.74	1914958
2023-04-28	20.68	21.41	20.67	21.14	2658988
2023-05-01	21.11	21.47	20.95	21.19	1216871
2023-05-02	21.14	21.34	20.79	21.33	1452889
2023-05-03	21.40	21.61	21.21	21.29	1539851
2023-05-04	21.26	21.46	21.08	21.20	704814
2023-05-05	21.33	21.66	21.33	21.61	2340302
2023-05-08	21.55	21.80	21.40	21.77	1887283
2023-05-09	21.61	21.81	21.53	21.78	1614647
2023-05-10	21.97	21.98	20.94	21.15	3857008
2023-05-11	17.00	17.69	15.68	16.14	16390788
2023-05-12	15.94	16.34	15.42	15.67	6044352
2023-05-15	15.60	15.86	15.26	15.53	3470143
2023-05-16	15.34	15.49	15.11	15.19	2428381
2023-05-17	15.17	15.38	15.10	15.18	2079975
2023-05-18	15.15	15.39	14.99	15.21	1985894
2023-05-19	15.20	15.35	15.10	15.22	2166952
2023-05-22	15.15	15.22	14.85	14.97	2567575
2023-05-23	14.91	15.29	14.85	15.08	2433435
2023-05-24	15.06	15.09	14.47	14.49	2581318
2023-05-25	14.45	14.58	14.20	14.39	1970038
2023-05-26	14.38	14.60	14.30	14.50	2320200
2023-05-30	14.68	15.53	14.51	15.42	2940166
2023-05-31	15.27	15.34	14.48	14.53	3102720
2023-06-01	14.53	14.62	14.27	14.31	2833968
2023-06-02	14.48	14.70	14.34	14.68	2522992
2023-06-05	14.66	15.45	14.60	15.40	2670468
2023-06-06	15.45	16.07	15.35	15.98	2655248
2023-06-07	16.08	16.23	15.80	15.90	1870210
2023-06-08	15.94	16.05	15.81	15.99	1300982
2023-06-09	16.02	16.07	15.52	15.79	2088510
2023-06-12	15.96	16.08	15.85	16.02	1559905
2023-06-13	16.16	16.36	16.12	16.29	1837314
2023-06-14	16.20	16.37	15.59	15.70	2565183
2023-06-15	15.59	16.17	15.51	16.14	1716342
2023-06-16	16.32	16.44	16.12	16.22	2943841
2023-06-20	16.03	16.31	16.00	16.02	2450832
2023-06-21	15.86	16.09	15.75	15.85	1856706
2023-06-22	15.74	15.76	15.50	15.76	1616237
2023-06-23	15.62	15.67	15.11	15.20	2511685
2023-06-26	15.13	15.40	14.95	15.27	2200125
2023-06-27	15.41	15.75	15.23	15.66	1395432
2023-06-28	15.59	15.71	15.50	15.67	1104496
2023-06-29	15.59	16.05	15.59	16.03	1876325
2023-06-30	16.09	16.47	15.99	16.33	1725039
2023-07-03	16.42	16.57	16.24	16.24	825738
2023-07-05	16.22	16.22	15.76	15.98	1638155
2023-07-06	15.70	16.16	15.62	15.90	1976899
2023-07-07	15.95	16.38	15.95	16.21	1602460
2023-07-10	16.22	16.69	16.20	16.66	1825435
2023-07-11	16.79	17.24	16.74	16.88	1653038
2023-07-12	17.09	17.19	16.91	17.15	1523267
2023-07-13	17.20	17.51	17.09	17.44	1679621
2023-07-14	17.41	17.41	16.95	17.13	1532157
2023-07-17	17.02	17.42	16.91	17.28	1473611
2023-07-18	17.25	17.67	17.22	17.41	1751147
2023-07-19	17.52	17.59	17.25	17.31	1031311
2023-07-20	17.22	17.25	16.27	16.30	1981611
2023-07-21	16.44	16.60	16.06	16.12	1128562
2023-07-24	16.12	16.65	16.10	16.57	1159259
2023-07-25	16.59	16.91	16.53	16.84	1132672
2023-07-26	16.80	17.50	16.80	17.31	1668006
2023-07-27	17.45	17.52	17.01	17.08	1002375
2023-07-28	17.32	17.45	16.94	17.07	1591847
2023-07-31	17.09	17.29	17.03	17.14	1222018
2023-08-01	17.03	17.32	16.89	17.29	931672
2023-08-02	17.07	17.12	16.71	16.72	1209271
2023-08-03	16.56	16.80	16.33	16.76	1275739
2023-08-04	16.82	16.85	16.19	16.26	1367237
2023-08-07	16.26	16.35	15.71	16.00	2431788
2023-08-08	15.90	15.90	15.43	15.87	2353932
2023-08-09	15.84	15.87	15.21	15.64	3553681
2023-08-10	16.58	17.08	14.61	14.64	8322818
2023-08-11	14.55	14.71	14.03	14.14	3977373
2023-08-14	14.03	14.11	13.69	13.99	2442908
2023-08-15	13.99	14.53	13.95	14.48	3849583
2023-08-16	14.36	14.48	13.85	13.87	2006793
2023-08-17	13.88	14.09	13.79	13.86	2706492
2023-08-18	13.64	14.00	13.55	13.75	1823611
2023-08-21	13.77	14.11	13.73	13.76	2188961
2023-08-22	13.80	14.03	13.77	13.89	2697547
2023-08-23	13.89	14.06	13.77	13.78	1949749
2023-08-24	13.75	13.89	13.56	13.59	1875335
2023-08-25	13.60	13.78	13.45	13.68	1563115
2023-08-28	13.69	13.83	13.55	13.64	979568
2023-08-29	13.62	13.97	13.57	13.87	2654514
2023-08-30	13.85	13.95	13.70	13.75	1481957
2023-08-31	13.76	13.92	13.65	13.78	1715779
2023-09-01	13.88	14.02	13.48	13.57	1744190
2023-09-05	13.51	13.57	13.29	13.50	1808460
2023-09-06	13.57	13.75	13.30	13.41	1572861
2023-09-07	13.28	13.32	13.13	13.22	1690251
2023-09-08	13.48	13.57	13.20	13.32	1331583
2023-09-11	13.30	13.30	13.30	13.30	170991
2023-09-12	13.29	13.51	13.19	13.28	1324943
2023-09-13	13.29	13.34	13.09	13.14	1216014
2023-09-14	13.19	13.32	13.12	13.16	1652521
2023-09-15	13.25	13.67	12.92	13.30	6679029
2023-09-18	13.24	13.26	12.80	12.84	3123215
2023-09-19	12.81	13.01	12.78	12.95	1209332
2023-09-20	13.25	13.54	13.17	13.23	1822483
2023-09-21	13.06	13.11	12.90	12.92	1102804
2023-09-22	12.95	13.02	12.81	12.82	1133314
2023-09-25	12.75	12.86	12.68	12.85	836565
2023-09-26	12.72	12.75	12.56	12.60	1086735
2023-09-27	12.63	12.72	12.44	12.60	1443279
2023-09-28	12.65	12.70	12.51	12.63	1207592
2023-09-29	12.76	12.98	12.71	12.91	1227908
2023-10-02	12.86	12.93	12.70	12.81	1254487
2023-10-03	12.76	12.85	12.71	12.74	1244555
2023-10-04	12.78	12.84	12.46	12.61	1331273
2023-10-05	12.62	12.68	12.32	12.59	1461551
2023-10-06	12.45	12.55	12.34	12.46	1131745
2023-10-09	12.31	12.32	12.11	12.19	1612519
2023-10-10	12.21	12.42	12.11	12.11	1353722
2023-10-11	12.16	12.25	11.85	11.85	1556166
2023-10-12	11.82	11.82	11.41	11.43	1960018
2023-10-13	11.43	11.45	10.82	10.97	2540784
2023-10-16	11.05	11.39	10.92	11.28	1626508
2023-10-17	11.22	11.83	11.22	11.70	2131485
2023-10-18	11.58	11.59	11.33	11.37	1430196
2023-10-19	11.31	11.50	11.09	11.33	1936459
2023-10-20	11.36	11.40	11.18	11.19	1754809
2023-10-23	11.10	11.18	10.91	11.05	1991670
2023-10-24	11.08	11.22	10.84	10.85	1938548
2023-10-25	10.80	10.80	9.84	9.89	4006657
2023-10-26	9.90	10.27	9.89	10.01	2838892
2023-10-27	10.04	10.10	9.78	9.86	2230923
2023-10-30	9.98	10.42	9.97	10.38	1951263
2023-10-31	10.37	10.83	10.35	10.78	1730234
2023-11-01	10.70	10.81	10.35	10.66	1908406
2023-11-02	10.84	11.13	10.73	11.11	1613810
2023-11-03	11.32	11.40	11.09	11.34	1803831
2023-11-06	11.45	11.45	11.24	11.30	1684560
2023-11-07	10.69	10.84	10.10	10.78	2886242
2023-11-08	10.79	10.89	10.51	10.81	1869272
2023-11-09	10.83	10.83	10.25	10.36	2385888
2023-11-10	10.41	10.70	10.35	10.68	1898156
2023-11-13	10.67	10.77	10.49	10.61	1637105
2023-11-14	11.00	11.42	10.97	11.26	3227547
2023-11-15	11.27	11.69	11.23	11.35	3873457
2023-11-16	11.87	13.48	11.54	13.29	12414320
2023-11-17	13.40	13.74	13.23	13.71	4903071
2023-11-20	13.71	14.41	13.66	14.32	3493896
2023-11-21	14.27	14.27	13.78	14.03	3189726
2023-11-22	14.35	14.54	14.15	14.24	1949350
2023-11-24	14.25	14.58	14.08	14.52	1445681
2023-11-27	14.42	14.85	14.21	14.68	2404192
2023-11-28	14.64	14.98	14.46	14.95	2041104
2023-11-29	15.00	15.34	14.98	15.14	2854432
2023-11-30	15.26	15.34	15.04	15.10	2036331
2023-12-01	15.04	15.72	14.95	15.67	3214120
2023-12-04	15.66	15.93	15.50	15.69	2787337
2023-12-05	15.58	15.89	15.51	15.76	3562827
2023-12-06	15.90	16.25	15.80	15.85	2772173
2023-12-07	15.85	16.07	15.69	15.99	2263421
2023-12-08	15.91	16.27	15.88	16.17	1848096
2023-12-11	16.06	16.18	15.86	15.98	2233231
2023-12-12	16.63	16.76	16.31	16.59	3153471
2023-12-13	16.66	17.06	16.43	17.01	2620023
2023-12-14	17.36	17.49	16.85	17.37	2876481
2023-12-15	17.07	17.41	16.99	17.01	5255936
2023-12-18	17.03	17.13	16.83	16.97	2591660
2023-12-19	17.08	17.18	17.00	17.17	1872109
2023-12-20	17.18	17.49	16.94	16.96	1840000
2023-12-21	17.15	17.43	17.04	17.41	1455137
2023-12-22	17.31	17.41	17.07	17.20	1168760
2023-12-26	17.23	17.57	17.16	17.43	1399937
2023-12-27	17.34	17.65	17.34	17.45	1104359
2023-12-28	17.41	17.56	17.32	17.38	1250573
2023-12-29	17.35	17.44	17.12	17.14	1410670
2024-01-02	16.90	17.02	16.54	16.68	1749615
2024-01-03	16.28	16.35	15.69	15.77	2536735
2024-01-04	15.78	15.95	15.70	15.78	1233278
2024-01-05	15.66	16.11	15.57	16.10	1185193
2024-01-08	16.19	16.91	16.18	16.68	2362800
2024-01-09	16.45	16.64	16.39	16.56	1648394
2024-01-10	16.69	16.90	16.51	16.81	1278635
2024-01-11	16.72	16.75	16.36	16.62	1244187
2024-01-12	16.72	16.84	16.31	16.36	1155618
2024-01-16	16.12	16.23	15.67	15.72	1911145
2024-01-17	15.48	15.48	15.00	15.17	2442964
2024-01-18	15.33	15.81	15.30	15.79	2090286
2024-01-19	15.86	16.39	15.66	16.33	2513623
2024-01-22	16.44	16.81	16.43	16.74	1763573
2024-01-23	16.84	16.95	16.55	16.63	1522657
2024-01-24	16.87	16.88	16.13	16.26	1250453
2024-01-25	16.44	16.59	16.19	16.22	1393624
2024-01-26	16.32	16.53	16.22	16.28	1417480
2024-01-29	16.28	16.60	16.15	16.56	1366199
2024-01-30	16.40	16.41	15.91	16.01	1494086
2024-01-31	15.90	16.23	15.57	15.58	1196544
2024-02-01	15.69	15.89	15.54	15.86	1048828
2024-02-02	15.62	16.08	15.49	15.99	1454762
2024-02-05	15.82	15.99	15.56	15.83	2092886
2024-02-06	15.72	16.50	15.70	16.46	2783924
2024-02-07	18.31	19.45	17.98	19.28	10313800
2024-02-08	19.21	19.62	18.02	18.19	4653991
2024-02-09	18.35	18.55	18.13	18.30	2759071
2024-02-12	18.38	18.63	18.21	18.46	3027161
2024-02-13	17.78	18.53	17.67	18.16	2714270
2024-02-14	18.46	18.94	18.29	18.69	2605924
2024-02-15	18.87	19.29	18.81	19.24	2912907
2024-02-16	18.91	19.05	18.46	18.46	2792792
2024-02-20	18.15	18.65	18.15	18.61	2287502
2024-02-21	18.42	18.61	18.32	18.43	2158965
2024-02-22	18.34	18.68	18.33	18.51	2013445
2024-02-23	18.38	18.63	18.16	18.60	2576216
2024-02-26	18.57	18.80	18.35	18.78	2111161
2024-02-27	18.81	19.15	18.40	18.79	2503207
2024-02-28	18.87	19.22	18.64	18.86	2450617
2024-02-29	19.17	19.17	18.88	18.96	1811180
2024-03-01	19.02	19.33	18.85	19.23	1916708
2024-03-04	19.35	19.47	18.97	19.13	1928128
2024-03-05	18.89	19.05	18.64	18.74	1690729
2024-03-06	19.06	19.09	18.68	18.88	1550297
2024-03-07	18.95	19.15	18.77	19.03	1703939
2024-03-08	19.18	19.46	19.04	19.06	1721757
2024-03-11	18.97	19.27	18.94	18.96	1538191
2024-03-12	18.96	19.00	18.61	18.74	1271600
2024-03-13	18.60	19.03	18.58	18.87	1322691
2024-03-14	19.01	19.12	18.47	18.64	1909274
2024-03-15	18.54	18.85	18.48	18.81	8963163
2024-03-18	18.80	18.82	17.78	17.82	2721920
2024-03-19	17.75	18.69	17.63	18.59	2045397
2024-03-20	18.66	18.97	18.41	18.86	1944098
2024-03-21	18.98	19.51	18.86	19.51	2228826
2024-03-22	19.61	19.76	19.18	19.22	1618318
2024-03-25	19.22	19.34	18.89	18.89	1342307
2024-03-26	19.14	19.45	18.80	18.83	1584368
2024-03-27	18.88	19.24	18.87	19.22	1292100
2024-03-28	19.21	19.35	19.03	19.06	1358357
2024-04-01	19.05	19.12	18.75	18.79	1440987
2024-04-02	18.47	18.88	18.39	18.75	1326740
2024-04-03	18.58	19.09	18.54	19.02	1085709
2024-04-04	19.16	19.33	18.65	18.69	1506222
2024-04-05	18.63	18.69	18.30	18.30	1255948
2024-04-08	18.38	18.48	17.74	18.09	1469375
2024-04-09	18.12	18.24	17.86	18.13	1471830
2024-04-10	17.62	18.02	17.62	17.88	1428257
2024-04-11	17.89	17.99	17.75	17.80	919160
2024-04-12	17.60	17.68	17.44	17.48	1151381
2024-04-15	17.61	17.63	16.87	16.89	1389713
2024-04-16	16.72	17.06	16.66	16.93	930113
2024-04-17	17.02	17.09	16.88	16.98	909092
2024-04-18	17.00	17.08	16.72	16.87	1489668
2024-04-19	16.82	17.08	16.70	16.91	989007
2024-04-22	17.01	17.21	16.90	17.19	1028113
2024-04-23	17.35	17.76	17.20	17.71	1873924
2024-04-24	17.70	17.84	17.33	17.34	1081831
2024-04-25	17.07	17.19	16.85	17.13	770230
2024-04-26	17.13	17.38	16.93	16.97	1374932
2024-04-29	17.12	17.40	17.10	17.31	1015248
2024-04-30	17.22	17.38	16.83	16.90	1340178
2024-05-01	16.82	17.21	16.65	16.87	1459994
2024-05-02	16.94	17.06	16.52	16.94	1021709
2024-05-03	17.23	17.33	16.91	17.05	1022355
2024-05-06	17.23	17.93	17.23	17.88	2521528
2024-05-07	18.00	18.02	17.57	17.58	2004536
2024-05-08	16.30	16.99	15.70	16.84	3751703
2024-05-09	16.79	17.35	16.71	17.25	2198725
2024-05-10	17.26	17.34	16.41	16.63	1587818
2024-05-13	16.75	17.32	16.72	17.22	2127668
2024-05-14	17.53	17.65	17.27	17.32	1610017
2024-05-15	17.57	17.63	17.15	17.24	1638449
2024-05-16	17.15	17.21	16.92	17.04	1509349
2024-05-17	17.03	17.16	16.89	16.99	1146312
2024-05-20	16.94	16.96	16.33	16.43	1531231
2024-05-21	16.30	16.62	16.25	16.38	1438202
2024-05-22	16.31	16.45	15.96	16.11	1627639
2024-05-23	16.19	16.24	15.94	16.03	1131085
2024-05-24	16.11	16.25	16.01	16.24	1317415
2024-05-28	16.24	16.24	16.02	16.17	1592913
2024-05-29	16.00	16.34	15.87	15.89	1454538
2024-05-30	16.05	16.22	15.77	15.79	1466237
2024-05-31	15.85	15.92	15.57	15.80	1440036
2024-06-03	15.98	16.04	15.75	15.80	1323466
2024-06-04	15.73	15.93	15.64	15.69	1088066
2024-06-05	15.81	16.08	15.64	16.08	1295345
2024-06-06	16.08	16.24	15.71	15.87	1196258
2024-06-07	15.67	15.78	15.54	15.67	1082906
2024-06-10	15.48	15.63	15.13	15.46	1421925
2024-06-11	15.27	15.62	15.24	15.62	1917236
2024-06-12	16.03	16.30	15.85	15.95	2771390
2024-06-13	15.90	15.97	15.50	15.73	784968
2024-06-14	15.44	15.56	15.10	15.16	1131707
2024-06-17	15.04	15.23	14.97	15.18	1121436
2024-06-18	15.12	15.48	14.78	14.79	1474825
2024-06-20	14.79	14.86	14.45	14.60	1323919
2024-06-21	14.60	14.85	14.49	14.82	3159967
2024-06-24	14.85	15.18	14.82	15.08	1462245
2024-06-25	15.01	15.02	14.64	14.70	809474
2024-06-26	14.70	14.77	14.45	14.50	1540487
2024-06-27	14.49	14.63	14.38	14.60	1362905
2024-06-28	14.59	14.93	14.59	14.76	2310048
2024-07-01	14.70	14.76	14.37	14.42	1630875
2024-07-02	14.45	14.48	14.17	14.26	1086150
2024-07-03	14.26	14.56	14.18	14.52	634216
2024-07-05	14.47	14.73	14.31	14.48	1121519
2024-07-08	14.64	14.83	14.57	14.64	1637953
2024-07-09	14.62	14.67	14.40	14.42	1185499
2024-07-10	14.48	14.53	14.25	14.46	1460143
2024-07-11	14.80	15.09	14.76	14.96	1615899
2024-07-12	15.12	15.14	14.87	14.90	1328510
2024-07-15	14.81	14.82	13.95	14.00	2592440
2024-07-16	14.20	14.69	14.20	14.68	1667502
2024-07-17	14.45	14.60	14.10	14.23	1875083
2024-07-18	14.18	14.66	13.98	14.07	2060426
2024-07-19	14.11	14.11	13.64	13.82	1590361
2024-07-22	13.91	14.16	13.73	14.16	1412103
2024-07-23	13.99	14.25	13.86	14.08	1499406
2024-07-24	14.06	14.16	13.35	13.42	1682125
2024-07-25	13.42	13.95	13.40	13.58	1964579
2024-07-26	13.81	13.82	13.35	13.57	1231571
2024-07-29	13.56	13.82	13.55	13.79	1703981
2024-07-30	13.81	13.91	13.37	13.42	1503205
2024-07-31	13.49	13.65	13.20	13.50	1615478
2024-08-01	13.48	13.48	12.88	13.09	2340653
2024-08-02	12.62	12.89	12.43	12.54	2843921
2024-08-05	12.00	12.23	11.70	11.97	2468297
2024-08-06	12.02	12.54	11.82	12.45	2471476
2024-08-07	12.69	12.78	11.86	11.97	3302477
2024-08-08	10.61	11.96	10.23	11.78	8766661
2024-08-09	11.81	12.20	11.60	11.94	4208439
2024-08-12	11.91	11.92	11.15	11.41	4252618
2024-08-13	11.56	11.96	11.41	11.73	3697724
2024-08-14	11.80	11.88	11.13	11.21	2719182
2024-08-15	11.54	11.77	11.50	11.73	2157442
2024-08-16	11.56	11.75	11.43	11.61	2287636
2024-08-19	11.70	11.77	11.38	11.39	2072321
2024-08-20	11.42	11.59	11.32	11.50	1914275
2024-08-21	11.61	11.65	11.28	11.40	1985305
2024-08-22	11.35	11.42	11.06	11.09	1553789
2024-08-23	11.14	11.60	11.12	11.51	1838513
2024-08-26	11.64	11.85	11.48	11.77	1966295
2024-08-27	11.76	12.21	11.60	12.20	2120494
2024-08-28	12.16	12.22	11.80	11.95	1719584
2024-08-29	12.03	12.30	11.92	12.18	1491898
2024-08-30	12.23	12.37	12.16	12.23	1432822
2024-09-03	12.11	12.20	11.71	11.80	2283049
2024-09-04	11.73	12.05	11.67	12.02	1275660
2024-09-05	12.07	12.15	11.90	11.94	1117634
2024-09-06	11.97	12.00	11.51	11.59	1925096
2024-09-09	11.59	11.59	11.22	11.40	2454602
2024-09-10	11.42	11.48	11.21	11.29	1529363
2024-09-11	11.23	11.30	10.99	11.15	1732576
2024-09-12	11.17	11.51	10.88	11.24	4054174
2024-09-13	11.48	11.79	11.20	11.78	2037786
2024-09-16	11.85	12.16	11.84	12.13	1694119
2024-09-17	12.27	12.49	12.10	12.47	2430940
2024-09-18	12.50	12.53	12.08	12.19	2887199
2024-09-19	12.62	12.66	12.25	12.53	1990731
2024-09-20	12.51	12.81	12.44	12.64	8465443
2024-09-23	12.67	12.71	12.22	12.58	2549038
2024-09-24	12.72	12.99	12.60	12.85	2278656
2024-09-25	12.77	12.94	12.57	12.59	1769397
2024-09-26	11.75	12.19	11.56	12.03	3028703
2024-09-27	12.18	12.31	12.06	12.15	1615264
2024-09-30	12.10	12.47	12.03	12.29	1743313
2024-10-01	12.30	12.37	11.76	11.81	1981729
2024-10-02	11.79	11.99	11.60	11.89	2457148
2024-10-03	11.81	11.83	11.53	11.62	1198252
2024-10-04	11.78	12.05	11.71	12.02	1054635
2024-10-07	11.91	12.01	11.74	11.89	1480643
2024-10-08	11.90	12.08	11.75	11.95	1678047
2024-10-09	11.91	12.09	11.70	11.72	1210009
2024-10-10	11.63	11.94	11.47	11.91	1218138
2024-10-11	11.93	11.96	11.73	11.82	1272703
2024-10-14	11.88	12.26	11.81	12.20	1185685
2024-10-15	12.20	12.33	11.99	12.02	1650861
2024-10-16	12.16	12.52	12.09	12.38	1343988
2024-10-17	12.59	12.89	12.37	12.88	2504733
2024-10-18	12.86	13.03	12.70	12.99	1314276
2024-10-21	12.97	13.16	12.85	13.08	1595523
2024-10-22	12.95	13.10	12.68	12.97	1233131
2024-10-23	12.84	12.88	12.31	12.54	1199429
2024-10-24	12.56	12.76	12.48	12.70	1134060
2024-10-25	12.77	12.96	12.63	12.78	1124277
2024-10-28	12.94	13.19	12.88	13.06	1075089
2024-10-29	12.84	13.12	12.76	12.98	1243029
2024-10-30	12.95	13.26	12.85	12.91	1322798
2024-10-31	12.85	12.89	12.41	12.53	1262424
2024-11-01	12.42	12.90	12.42	12.80	1315458
2024-11-04	12.80	13.50	12.80	13.48	1582619
2024-11-05	13.53	13.80	13.30	13.77	1674357
2024-11-06	14.30	14.74	13.59	13.63	1922991
2024-11-07	13.62	13.81	13.45	13.52	1570082
2024-11-08	13.57	13.95	13.55	13.84	1503978
2024-11-11	13.90	14.41	13.90	14.34	1748544
2024-11-12	14.13	14.26	13.94	14.06	2373748
2024-11-13	14.40	14.61	14.06	14.08	4709322
2024-11-14	15.45	15.89	13.69	13.75	6215783
2024-11-15	13.87	13.88	13.04	13.05	1955172
2024-11-18	12.92	12.97	12.30	12.63	3031576
2024-11-19	12.49	12.97	12.37	12.90	2217330
2024-11-20	13.00	13.15	12.62	12.95	2522470
2024-11-21	12.86	13.55	12.74	13.50	2158170
2024-11-22	13.50	13.66	13.38	13.49	1799904
2024-11-25	13.70	14.55	13.67	14.00	2099888
2024-11-26	13.89	13.92	13.14	13.17	2035075
2024-11-27	13.31	13.75	13.24	13.64	1450293
2024-11-29	13.78	13.99	13.59	13.61	1055049
2024-12-02	13.55	14.13	13.54	14.08	1747816
2024-12-03	14.00	14.27	13.90	14.19	1513691
2024-12-04	14.05	14.90	14.05	14.65	2090882
2024-12-05	14.65	14.71	14.07	14.21	1212910
2024-12-06	14.39	14.75	14.32	14.70	1396662
2024-12-09	14.82	15.04	14.76	14.88	1501508
2024-12-10	14.88	14.88	14.51	14.52	1221518
2024-12-11	14.56	14.75	14.27	14.56	1797741
2024-12-12	14.53	14.66	14.40	14.49	1209321
2024-12-13	14.60	14.65	14.44	14.57	1236511
2024-12-16	14.51	14.98	14.47	14.66	1497914
2024-12-17	14.59	14.71	14.33	14.56	1606566
2024-12-18	14.62	14.79	13.92	13.96	1704323
2024-12-19	13.96	14.47	13.94	14.41	1500193
2024-12-20	14.30	15.17	14.24	14.56	4949275
2024-12-23	14.52	14.81	14.52	14.58	1158568
2024-12-24	14.60	14.86	14.46	14.78	454274
2024-12-26	14.61	15.02	14.54	14.91	1203854
2024-12-27	14.80	15.05	14.62	15.02	1263070
2024-12-30	14.82	15.10	14.53	15.07	1822641
2024-12-31	15.13	15.46	15.02	15.04	2444496
2025-01-02	14.99	15.15	14.72	14.74	1175021
2025-01-03	14.85	15.14	14.64	15.08	1071178
2025-01-06	15.11	15.51	14.98	14.99	1540422
2025-01-07	14.93	15.22	14.73	14.89	1305240
2025-01-08	14.92	14.92	14.46	14.75	1356441
2025-01-10	14.46	14.61	14.31	14.52	1189285
2025-01-13	14.20	14.42	12.94	14.40	5787445
2025-01-14	14.44	15.01	14.21	14.23	1969581
2025-01-15	14.45	14.79	14.17	14.23	2399950
2025-01-16	14.24	14.25	13.89	13.94	2516607
2025-01-17	14.07	14.17	13.92	14.00	2724927
2025-01-21	14.11	14.46	13.94	14.36	2906486
2025-01-22	14.34	14.50	14.06	14.14	1851465
2025-01-23	13.98	14.11	13.72	14.10	1823379
2025-01-24	14.10	14.31	13.93	13.93	1423178
2025-01-27	13.85	14.38	13.85	13.94	2008052
2025-01-28	14.00	14.31	13.85	13.92	1945472
2025-01-29	13.92	14.19	13.67	13.98	1873765
2025-01-30	14.04	14.16	13.93	14.03	1584119
2025-01-31	14.08	14.25	13.77	13.79	1886146
2025-02-03	13.50	13.70	13.33	13.57	1721814
2025-02-04	13.63	14.51	13.54	14.42	2604520
2025-02-05	14.54	14.61	14.23	14.26	1338601
2025-02-06	14.89	15.80	14.63	15.00	4628380
2025-02-07	15.18	15.77	13.87	13.88	3267398
2025-02-10	13.95	14.21	13.39	13.80	2972272
2025-02-11	13.63	13.70	13.11	13.23	2811872
2025-02-12	13.00	13.17	12.75	13.12	2076943
2025-02-13	13.28	13.30	12.95	13.17	1446450
2025-02-14	13.27	13.38	13.10	13.33	1301359
2025-02-18	13.32	13.32	12.88	12.92	2235295
2025-02-19	12.80	12.82	12.27	12.46	2859540
2025-02-20	12.38	12.57	12.24	12.26	3477379
2025-02-21	12.38	12.43	11.87	11.93	2533852
2025-02-24	12.00	12.80	11.94	12.51	1922460
2025-02-25	13.00	13.57	12.79	13.49	2678758
2025-02-26	13.57	13.84	13.41	13.56	1914692
2025-02-27	13.60	13.64	13.19	13.22	1292116
2025-02-28	13.19	13.22	12.91	13.22	1491020
2025-03-03	13.24	13.63	12.92	12.99	1881353
2025-03-04	12.85	13.21	12.68	13.05	2022438
2025-03-05	13.12	13.26	12.84	13.11	1320467
2025-03-06	12.89	13.10	12.76	12.96	1538112
2025-03-07	12.99	13.04	12.55	12.88	1348911
2025-03-10	12.70	12.85	11.96	12.08	1917300
2025-03-11	12.07	12.19	11.62	11.71	1916366
2025-03-12	11.82	11.91	11.46	11.69	1897868
2025-03-13	11.62	11.67	11.17	11.20	1426657
2025-03-14	11.26	11.58	11.22	11.42	1309347
2025-03-17	11.44	11.75	11.40	11.63	1198162
2025-03-18	11.46	11.52	11.31	11.34	1229152
2025-03-19	11.37	11.66	11.26	11.55	1301312
2025-03-20	11.50	11.80	11.42	11.70	1222906
2025-03-21	11.52	11.82	11.49	11.71	2896629
2025-03-24	11.87	12.10	11.82	12.02	1285026
2025-03-25	11.98	11.98	11.60	11.62	1592354
2025-03-26	11.57	11.65	11.32	11.45	971714
2025-03-27	11.38	11.51	11.14	11.21	1032096
2025-03-28	11.14	11.24	10.76	10.78	1184667
2025-03-31	10.58	10.74	10.42	10.67	1261691
2025-04-01	10.61	10.75	10.47	10.74	1275685
2025-04-02	10.46	10.87	10.45	10.77	925371
2025-04-03	9.99	10.02	8.88	8.90	4940052
2025-04-04	8.58	8.67	7.95	8.60	3129330
2025-04-07	8.07	8.87	8.03	8.57	3479600
2025-04-08	8.88	8.90	8.01	8.15	2638313
2025-04-09	7.99	9.08	7.72	8.98	6555436
2025-04-10	8.82	8.91	8.17	8.28	2306702
2025-04-11	8.18	8.21	7.70	8.00	2392588
2025-04-14	8.24	8.38	7.83	7.99	2009610
2025-04-15	7.93	8.11	7.79	7.88	1694389
2025-04-16	7.80	7.92	7.63	7.70	1825868
2025-04-17	7.73	8.12	7.71	8.07	2171638
2025-04-21	7.93	8.08	7.83	8.07	2067047
2025-04-22	8.18	8.36	8.05	8.32	1888351
2025-04-23	8.60	8.89	8.51	8.73	2584234
2025-04-24	8.80	9.21	8.72	9.15	2605919
2025-04-25	9.15	9.23	9.07	9.22	1512047
2025-04-28	9.22	9.36	9.09	9.17	1252983
2025-04-29	9.14	9.50	9.09	9.45	1834066
2025-04-30	9.16	9.29	8.99	9.21	1420432
2025-05-01	9.24	9.53	9.16	9.38	1567361
2025-05-02	9.51	9.63	9.38	9.46	1155497
2025-05-05	9.35	9.47	9.29	9.35	1164176
2025-05-06	9.16	9.28	9.12	9.19	1097794
2025-05-07	9.31	9.31	8.73	8.97	4987444
2025-05-08	9.23	9.93	9.23	9.84	3795797
2025-05-09	9.84	10.46	9.83	10.43	4211394
2025-05-12	11.18	11.35	10.98	11.25	2591391
2025-05-13	11.36	11.42	11.22	11.24	2156378
2025-05-14	11.22	11.39	10.91	10.92	1907352
2025-05-15	10.82	10.90	10.72	10.83	1711317
2025-05-16	10.85	10.91	10.70	10.89	1664150
2025-05-19	10.60	10.74	10.52	10.62	1691238
2025-05-20	10.64	10.70	10.38	10.48	1364129
2025-05-21	10.27	10.36	9.84	9.85	1161414
2025-05-22	9.83	10.03	9.77	9.96	1413537
2025-05-23	9.66	9.82	9.65	9.69	1214701
2025-05-27	9.95	10.33	9.83	10.31	1917099
2025-05-28	10.33	10.63	10.28	10.47	1672378
2025-05-29	10.67	10.72	10.47	10.59	1204883
2025-05-30	10.52	10.52	10.12	10.28	2044633
2025-06-02	10.25	10.30	9.84	10.10	1873809
2025-06-03	10.13	10.37	10.05	10.22	1517458
2025-06-04	10.13	10.38	10.12	10.16	1184403
2025-06-05	10.13	10.32	10.04	10.06	1211460
2025-06-06	10.16	10.22	9.96	10.04	1234965
2025-06-09	10.18	10.60	10.14	10.46	1504569
2025-06-10	10.48	10.70	10.40	10.51	1079508
2025-06-11	10.64	10.64	10.06	10.08	1235511
2025-06-12	9.95	10.32	9.88	10.17	1384735
2025-06-13	9.92	10.09	9.77	9.92	1588999
2025-06-16	10.04	10.40	9.92	10.37	1713674
2025-06-17	10.44	10.49	10.05	10.07	1500321
2025-06-18	10.03	10.25	9.93	9.93	1650673
2025-06-20	10.06	10.11	9.80	9.91	2514287
2025-06-23	9.85	10.10	9.65	10.06	1381503
2025-06-24	10.08	10.39	10.08	10.34	2190596
2025-06-25	10.60	10.88	10.52	10.75	2058870
2025-06-26	10.80	10.87	10.52	10.53	1947876
2025-06-27	10.65	10.81	10.56	10.73	1905611
2025-06-30	10.75	10.95	10.64	10.81	1528605

Explore More About SONO

Coins representing dividend payouts and trends

SONO Dividend History

Discover Sonos 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

SONO Stock Split History

Discover Sonos 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

SONO Historical Prices

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

Web Analytics