STEL Historical Prices

Summary

Key Stock Metrics

24.06

(August 5, 2024)

52-Week Low

32.38

(July 21, 2025)

52-Week High

38.71

(August 6, 2018)

All-Time High

32.08

(July 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-11-08	28.00	29.84	27.20	28.71	1062305
2017-11-09	28.52	28.98	28.25	28.49	200059
2017-11-10	28.45	29.69	28.10	29.12	57573
2017-11-13	29.39	29.39	28.35	28.75	9996
2017-11-14	28.50	28.95	28.45	28.48	39391
2017-11-15	28.38	28.92	28.35	28.68	89839
2017-11-16	28.47	29.50	28.47	29.30	61125
2017-11-17	28.70	29.10	28.26	28.96	41628
2017-11-20	28.71	29.02	28.50	28.90	23552
2017-11-21	28.79	29.00	28.53	28.93	36189
2017-11-22	28.76	28.88	28.61	28.77	20641
2017-11-24	28.90	28.90	28.44	28.44	5859
2017-11-27	28.50	28.85	28.42	28.64	25977
2017-11-28	28.76	29.00	28.60	28.89	59415
2017-11-29	28.95	28.95	28.70	28.95	13416
2017-11-30	28.95	29.49	28.51	28.71	40907
2017-12-01	28.75	28.97	28.64	28.93	52563
2017-12-04	28.64	28.93	28.50	28.65	81001
2017-12-05	28.74	28.93	28.65	28.76	54768
2017-12-06	28.59	28.90	28.59	28.80	28604
2017-12-07	28.76	29.50	28.47	29.26	150879
2017-12-08	29.25	29.30	28.49	28.70	105462
2017-12-11	28.73	29.56	28.68	28.71	54887
2017-12-12	28.71	28.95	28.60	28.61	76743
2017-12-13	28.70	28.95	28.45	28.45	66427
2017-12-14	28.44	28.70	28.44	28.49	66691
2017-12-15	28.28	28.63	27.61	28.27	468969
2017-12-18	28.50	28.75	28.03	28.57	180819
2017-12-19	28.49	28.95	28.05	28.87	45793
2017-12-20	28.77	29.24	28.30	29.07	108497
2017-12-21	29.21	29.57	28.48	29.47	48334
2017-12-22	29.50	29.57	28.97	29.52	20467
2017-12-26	29.55	29.86	29.04	29.69	57360
2017-12-27	29.69	29.75	29.25	29.35	31154
2017-12-28	29.42	30.21	29.20	30.06	69553
2017-12-29	30.72	30.72	29.31	29.66	26270
2018-01-02	29.70	29.70	29.25	29.59	26773
2018-01-03	29.61	29.61	29.10	29.36	49335
2018-01-04	29.47	29.55	29.10	29.10	44684
2018-01-05	29.28	29.28	28.13	28.85	77696
2018-01-08	29.10	29.47	28.54	28.72	79895
2018-01-09	28.75	29.00	28.54	28.89	156451
2018-01-10	28.80	30.00	28.77	29.65	93613
2018-01-11	29.70	30.87	29.30	29.90	122495
2018-01-12	29.90	30.44	29.68	30.00	34773
2018-01-16	30.21	30.21	28.85	29.02	51603
2018-01-17	29.21	29.85	28.96	29.10	47174
2018-01-18	29.10	29.30	28.92	29.02	27663
2018-01-19	28.85	29.32	28.85	29.19	48355
2018-01-22	29.23	29.54	28.82	29.04	26906
2018-01-23	29.07	29.36	28.81	29.26	28750
2018-01-24	29.33	29.35	28.82	29.02	25729
2018-01-25	29.00	29.05	28.75	28.90	35540
2018-01-26	28.88	28.92	28.50	28.77	56620
2018-01-29	28.78	29.00	28.75	28.91	39535
2018-01-30	28.80	28.85	28.50	28.58	40176
2018-01-31	28.61	28.75	28.59	28.62	9601
2018-02-01	28.62	28.87	27.92	28.86	120415
2018-02-02	28.74	28.91	28.01	28.70	36671
2018-02-05	28.51	29.00	28.03	28.62	67544
2018-02-06	28.23	29.24	28.23	29.00	77111
2018-02-07	28.97	28.98	28.41	28.75	80928
2018-02-08	28.74	28.74	28.06	28.12	44721
2018-02-09	28.48	28.83	28.11	28.36	64128
2018-02-12	28.43	28.55	28.06	28.41	10652
2018-02-13	28.22	28.31	28.00	28.29	68199
2018-02-14	28.09	28.18	28.06	28.15	50662
2018-02-15	28.28	28.50	28.08	28.16	24785
2018-02-16	28.17	28.30	27.99	28.05	53514
2018-02-20	27.97	28.03	27.57	27.89	42267
2018-02-21	28.00	28.46	27.84	28.10	103558
2018-02-22	28.10	28.15	27.74	28.09	37783
2018-02-23	28.15	28.15	27.68	27.99	34891
2018-02-26	28.07	28.31	27.66	27.91	39326
2018-02-27	27.95	28.10	27.00	27.56	69945
2018-02-28	27.49	27.80	27.27	27.61	37329
2018-03-01	27.61	28.19	27.31	27.83	41294
2018-03-02	27.63	28.90	27.43	28.75	54706
2018-03-05	28.51	28.70	27.83	28.49	61263
2018-03-06	28.56	28.56	27.25	28.15	87627
2018-03-07	28.01	28.45	28.00	28.31	46498
2018-03-08	28.39	28.39	28.15	28.27	33627
2018-03-09	28.16	28.46	28.16	28.44	53350
2018-03-12	28.50	29.22	28.28	28.92	89743
2018-03-13	29.04	29.04	28.37	28.88	32983
2018-03-14	28.99	28.99	28.46	28.86	15308
2018-03-15	28.84	28.86	28.43	28.85	26455
2018-03-16	28.85	29.50	28.55	29.41	86373
2018-03-19	29.19	29.66	28.87	29.56	68193
2018-03-20	29.47	29.67	29.06	29.40	76731
2018-03-21	29.35	29.70	29.00	29.56	92321
2018-03-22	29.30	29.84	28.86	29.03	84328
2018-03-23	29.15	29.36	28.75	28.79	57487
2018-03-26	29.27	29.59	28.90	29.46	100770
2018-03-27	29.46	29.56	28.51	29.00	77144
2018-03-28	28.98	29.40	28.57	29.20	79738
2018-03-29	29.23	29.50	28.87	29.44	64718
2018-04-02	29.23	29.42	27.82	29.11	27980
2018-04-03	29.21	29.37	28.53	29.09	20084
2018-04-04	28.83	29.50	28.65	29.42	39655
2018-04-05	29.50	29.50	28.77	29.24	117261
2018-04-06	29.04	29.50	28.61	28.70	26951
2018-04-09	28.95	29.39	28.74	29.14	25751
2018-04-10	29.44	29.45	28.98	29.22	36240
2018-04-11	29.09	29.30	28.96	29.11	18756
2018-04-12	29.25	29.33	29.10	29.21	13066
2018-04-13	29.24	29.24	28.58	28.78	60794
2018-04-16	28.91	29.42	28.62	29.17	38294
2018-04-17	29.29	29.68	28.98	29.15	66473
2018-04-18	29.24	29.73	29.18	29.26	37923
2018-04-19	29.56	29.74	29.21	29.35	17643
2018-04-20	29.35	29.70	29.26	29.62	15738
2018-04-23	29.64	29.70	29.06	29.22	53865
2018-04-24	29.38	29.58	29.20	29.26	83781
2018-04-25	29.24	29.44	28.93	29.26	94839
2018-04-26	29.40	29.48	29.06	29.07	125108
2018-04-27	28.82	29.27	28.52	28.74	17951
2018-04-30	28.72	29.24	28.55	29.00	109859
2018-05-01	29.03	29.03	28.33	28.99	42827
2018-05-02	29.12	29.22	28.72	29.10	85295
2018-05-03	29.09	29.20	28.83	29.09	37263
2018-05-04	29.10	29.50	28.90	28.99	91741
2018-05-07	28.97	29.26	28.51	28.58	80423
2018-05-08	28.60	29.14	28.60	29.10	45078
2018-05-09	29.14	29.40	28.77	28.98	77598
2018-05-10	29.08	29.37	28.93	29.00	89034
2018-05-11	29.03	29.44	28.75	29.35	80701
2018-05-14	29.33	29.48	29.05	29.44	54266
2018-05-15	29.37	29.50	29.25	29.30	49625
2018-05-16	29.37	29.78	28.83	29.72	119121
2018-05-17	29.65	30.00	29.47	30.00	103260
2018-05-18	30.00	30.00	29.13	29.91	73000
2018-05-21	30.00	30.15	29.49	30.07	81631
2018-05-22	30.15	30.20	29.09	29.95	183539
2018-05-23	29.94	30.20	29.78	29.99	73752
2018-05-24	29.93	30.20	29.69	30.07	47125
2018-05-25	29.91	29.98	29.52	29.83	56502
2018-05-29	29.66	29.99	29.00	29.14	43526
2018-05-30	29.17	29.99	29.04	29.79	51248
2018-05-31	29.72	29.92	29.25	29.61	34470
2018-06-01	29.73	30.19	29.65	30.04	66925
2018-06-04	30.02	30.98	29.97	30.69	143238
2018-06-05	30.38	30.81	30.02	30.62	140252
2018-06-06	30.70	31.73	30.61	31.00	212412
2018-06-07	31.04	32.19	30.96	31.90	178009
2018-06-08	31.90	32.24	31.70	32.11	157132
2018-06-11	32.00	32.97	32.00	32.64	156235
2018-06-12	32.73	33.45	32.45	32.96	152344
2018-06-13	33.00	33.18	32.10	32.75	214510
2018-06-14	32.88	32.88	32.39	32.39	163547
2018-06-15	32.39	32.96	31.79	32.91	310112
2018-06-18	32.83	33.78	32.81	33.40	235481
2018-06-19	33.28	35.00	33.28	34.30	231625
2018-06-20	34.23	34.90	34.23	34.45	161529
2018-06-21	34.41	34.59	33.53	33.99	178820
2018-06-22	33.70	34.07	33.47	34.04	2067570
2018-06-25	33.84	34.36	33.61	34.16	134484
2018-06-26	34.25	34.29	33.54	33.82	101985
2018-06-27	33.59	34.08	32.95	32.95	133183
2018-06-28	33.03	33.60	32.91	33.55	88142
2018-06-29	33.61	33.94	32.99	33.05	127826
2018-07-02	32.89	33.86	32.89	33.49	74631
2018-07-03	33.54	34.25	33.36	34.08	86443
2018-07-05	34.00	34.76	34.00	34.59	130982
2018-07-06	34.55	34.87	34.00	34.45	103660
2018-07-09	34.58	34.98	34.05	34.85	129830
2018-07-10	34.95	35.00	34.07	34.34	87771
2018-07-11	34.18	34.53	34.13	34.28	66299
2018-07-12	34.40	34.64	33.25	33.94	62899
2018-07-13	33.87	34.19	33.28	33.33	44828
2018-07-16	33.41	33.73	33.13	33.69	34437
2018-07-17	33.75	34.14	33.30	33.37	39985
2018-07-18	33.32	33.47	33.05	33.18	74750
2018-07-19	33.08	33.51	32.84	33.37	49535
2018-07-20	33.25	33.72	33.25	33.45	51679
2018-07-23	33.16	33.99	33.16	33.79	31202
2018-07-24	33.94	34.10	33.56	33.87	52220
2018-07-25	33.68	33.91	33.54	33.59	28484
2018-07-26	33.66	34.47	33.46	34.04	59542
2018-07-27	34.50	36.76	34.15	36.18	292253
2018-07-30	36.39	37.24	35.74	36.80	151577
2018-07-31	37.02	37.54	36.33	37.38	47025
2018-08-01	37.73	38.08	37.46	37.65	106415
2018-08-02	37.67	38.05	37.46	37.88	86280
2018-08-03	38.07	38.25	37.38	37.58	72151
2018-08-06	37.62	38.71	37.62	37.98	107452
2018-08-07	38.15	38.55	37.80	37.80	56397
2018-08-08	37.75	38.70	37.49	38.26	129059
2018-08-09	38.71	38.71	37.65	38.05	31597
2018-08-10	37.96	38.32	37.95	38.04	23212
2018-08-13	38.08	38.24	37.28	37.95	47968
2018-08-14	38.12	38.45	37.65	37.79	156585
2018-08-15	37.76	37.93	37.07	37.25	34016
2018-08-16	37.47	38.13	37.39	37.70	163591
2018-08-17	37.53	38.01	36.94	37.33	58950
2018-08-20	37.35	37.35	36.15	36.95	98427
2018-08-21	37.00	37.89	36.87	37.46	217859
2018-08-22	37.33	37.49	36.83	37.29	55695
2018-08-23	37.36	37.50	37.01	37.37	62537
2018-08-24	37.50	37.82	36.40	37.29	92846
2018-08-27	37.41	37.68	36.79	36.96	40196
2018-08-28	37.04	37.10	36.65	36.91	33096
2018-08-29	36.87	36.96	36.25	36.47	75379
2018-08-30	36.49	36.50	35.99	36.17	58933
2018-08-31	36.15	36.60	36.06	36.57	49380
2018-09-04	36.60	36.71	36.13	36.24	110268
2018-09-05	36.02	36.43	35.75	36.36	89063
2018-09-06	36.28	36.50	35.93	36.34	57312
2018-09-07	36.23	37.09	35.99	36.13	67188
2018-09-10	36.38	37.46	35.80	37.15	189994
2018-09-11	37.19	37.84	36.85	37.15	186031
2018-09-12	37.15	37.90	36.68	37.00	202591
2018-09-13	37.14	37.28	36.65	36.99	69235
2018-09-14	36.97	37.94	36.97	37.67	81998
2018-09-17	37.73	38.40	36.58	37.02	128586
2018-09-18	37.00	37.85	36.87	37.59	129082
2018-09-19	37.63	38.24	37.01	37.78	148053
2018-09-20	37.98	38.43	37.28	37.97	221931
2018-09-21	38.01	38.44	37.17	37.20	675966
2018-09-24	37.07	37.70	36.16	36.50	187715
2018-09-25	36.85	37.08	36.22	36.45	96394
2018-09-26	36.21	36.61	35.01	35.20	109351
2018-09-27	35.38	36.25	35.38	35.62	44527
2018-09-28	35.37	35.77	35.02	35.54	31468
2018-10-01	35.59	36.57	34.97	35.25	57179
2018-10-02	35.15	35.85	34.45	34.63	44498
2018-10-03	34.56	35.89	34.35	35.44	109796
2018-10-04	35.43	35.65	35.12	35.39	42092
2018-10-05	35.45	35.97	35.15	35.42	34870
2018-10-08	35.42	36.09	35.03	35.79	47844
2018-10-09	35.84	36.02	35.29	35.85	43422
2018-10-10	35.86	36.36	34.72	35.01	63857
2018-10-11	34.91	35.95	33.48	33.90	75779
2018-10-12	34.39	34.66	32.94	34.15	128896
2018-10-15	34.09	35.35	33.92	34.43	47670
2018-10-16	34.53	34.54	33.53	34.49	45076
2018-10-17	34.45	34.75	34.08	34.47	43859
2018-10-18	34.44	35.00	33.97	34.15	23850
2018-10-19	34.03	34.17	33.14	33.25	43459
2018-10-22	33.12	33.14	32.10	32.41	81802
2018-10-23	32.14	32.93	31.25	32.33	29747
2018-10-24	32.32	32.64	31.39	31.54	36799
2018-10-25	31.92	33.01	29.98	32.69	46202
2018-10-26	32.75	32.75	30.94	32.22	65985
2018-10-29	32.56	32.99	32.30	32.74	298993
2018-10-30	32.78	33.64	32.59	32.93	40807
2018-10-31	33.24	33.49	32.93	33.23	54677
2018-11-01	33.34	33.48	32.79	33.03	45614
2018-11-02	33.11	33.49	32.55	32.83	26552
2018-11-05	33.02	33.05	32.47	32.84	24112
2018-11-06	32.96	33.56	32.38	33.45	40367
2018-11-07	33.68	33.77	33.02	33.58	29442
2018-11-08	33.51	34.40	33.32	34.26	33725
2018-11-09	34.23	34.23	32.83	33.13	30556
2018-11-12	33.07	33.70	32.76	33.16	31159
2018-11-13	33.19	34.17	32.77	33.24	27280
2018-11-14	33.56	34.04	32.72	33.39	59576
2018-11-15	33.20	34.62	33.20	34.42	67358
2018-11-16	34.18	34.83	33.53	34.74	58971
2018-11-19	34.81	35.55	33.74	34.32	39392
2018-11-20	34.08	35.44	33.57	34.60	88153
2018-11-21	34.95	35.24	34.20	34.35	49738
2018-11-23	34.07	35.09	33.80	34.85	34218
2018-11-26	35.05	35.13	34.53	34.93	47430
2018-11-27	34.88	34.95	34.38	34.85	40069
2018-11-28	34.96	35.28	34.31	35.00	87880
2018-11-29	34.97	35.25	34.34	34.60	43096
2018-11-30	34.35	34.97	34.29	34.49	205389
2018-12-03	34.82	34.83	33.88	34.40	50786
2018-12-04	34.27	34.33	31.71	32.35	80002
2018-12-06	31.81	33.25	31.19	31.98	66833
2018-12-07	32.02	32.64	31.29	31.73	52111
2018-12-10	31.70	32.20	31.05	32.18	44018
2018-12-11	32.47	32.48	31.50	32.10	28823
2018-12-12	32.35	32.92	31.97	32.53	30258
2018-12-13	32.58	32.58	31.88	32.14	39074
2018-12-14	31.89	32.46	31.19	31.78	46511
2018-12-17	31.86	32.54	31.52	31.79	57187
2018-12-18	31.93	32.40	31.43	31.71	36966
2018-12-19	31.81	32.00	29.83	30.25	46837
2018-12-20	30.19	30.38	29.61	29.77	136310
2018-12-21	29.79	30.13	28.09	30.11	308860
2018-12-24	30.04	30.34	29.00	29.47	31756
2018-12-26	29.50	29.98	27.61	29.92	175830
2018-12-27	29.53	29.88	28.59	29.16	100080
2018-12-28	29.31	29.74	28.83	29.64	172795
2018-12-31	29.48	29.65	29.15	29.40	46025
2019-01-02	29.13	29.94	28.85	29.91	43504
2019-01-03	29.72	30.30	29.59	29.78	24910
2019-01-04	30.03	30.91	29.20	30.59	69885
2019-01-07	30.52	30.72	30.02	30.69	41659
2019-01-08	30.91	30.95	30.22	30.91	25043
2019-01-09	31.10	31.17	30.38	31.10	39495
2019-01-10	31.00	31.42	30.47	30.72	38857
2019-01-11	30.65	31.17	30.45	30.76	25888
2019-01-14	30.65	31.77	30.56	30.58	65116
2019-01-15	30.74	31.37	30.32	31.13	23681
2019-01-16	31.21	31.95	31.19	31.64	21847
2019-01-17	31.37	31.98	31.37	31.76	28742
2019-01-18	31.76	32.78	31.76	32.29	41522
2019-01-22	32.31	32.39	32.00	32.02	36220
2019-01-23	32.07	32.61	31.49	32.37	31048
2019-01-24	32.20	32.36	31.93	32.35	21736
2019-01-25	32.25	32.70	31.91	32.30	30140
2019-01-28	32.06	32.35	31.77	32.13	24913
2019-01-29	31.98	32.16	31.75	31.79	10865
2019-01-30	31.69	32.33	31.55	31.73	33228
2019-01-31	32.75	32.75	31.68	32.25	73947
2019-02-01	32.45	33.32	32.24	32.40	82759
2019-02-04	32.58	32.74	32.02	32.60	59249
2019-02-05	32.26	32.69	32.26	32.43	44985
2019-02-06	32.32	32.70	32.30	32.50	37435
2019-02-07	32.69	32.73	32.14	32.35	68696
2019-02-08	32.28	32.60	31.82	32.15	44979
2019-02-11	32.18	32.61	31.97	32.57	24065
2019-02-12	32.54	33.16	32.07	32.84	33057
2019-02-13	32.87	33.00	32.57	32.96	72286
2019-02-14	32.81	33.01	32.55	32.72	31542
2019-02-15	32.87	33.40	32.52	33.30	38977
2019-02-19	33.08	33.65	33.08	33.65	30175
2019-02-20	33.42	34.19	33.32	33.78	43413
2019-02-21	33.84	33.89	33.06	33.78	13646
2019-02-22	33.89	33.93	33.35	33.93	18782
2019-02-25	34.25	34.34	33.56	33.60	32921
2019-02-26	33.61	33.75	33.14	33.17	17675
2019-02-27	33.16	33.76	32.78	33.70	25359
2019-02-28	33.19	33.48	33.19	33.31	15777
2019-03-01	33.41	33.78	33.08	33.74	26422
2019-03-04	33.57	33.82	33.34	33.48	21113
2019-03-05	33.41	33.83	32.88	33.63	45071
2019-03-06	33.42	33.43	32.14	32.50	36050
2019-03-07	32.39	32.52	31.54	31.98	18988
2019-03-08	31.85	32.70	31.58	32.45	32885
2019-03-11	32.47	32.95	32.10	32.75	27320
2019-03-12	32.74	32.91	32.55	32.76	16510
2019-03-13	32.70	32.97	32.55	32.94	25308
2019-03-14	32.92	32.97	32.51	32.90	18887
2019-03-15	32.88	33.29	32.74	33.07	218333
2019-03-18	33.06	33.61	33.06	33.38	16636
2019-03-19	33.03	33.18	32.50	32.64	24728
2019-03-20	32.52	32.79	32.11	32.11	37443
2019-03-21	32.12	32.68	31.78	31.78	29061
2019-03-22	31.60	31.60	29.88	30.39	50284
2019-03-25	30.38	31.30	29.18	31.30	34028
2019-03-26	31.29	32.84	31.29	32.82	44600
2019-03-27	32.55	32.55	31.43	32.04	42600
2019-03-28	32.03	32.69	31.90	32.45	24993
2019-03-29	32.56	32.67	32.01	32.47	34969
2019-04-01	32.64	33.00	32.32	32.60	35673
2019-04-02	32.60	32.76	32.35	32.55	14179
2019-04-03	32.86	32.95	32.33	32.62	16286
2019-04-04	32.63	32.85	31.77	32.57	9561
2019-04-05	32.58	33.14	32.47	33.00	20966
2019-04-08	32.96	33.25	32.50	33.11	19039
2019-04-09	33.08	33.21	32.43	32.47	18732
2019-04-10	32.55	33.20	32.33	33.07	11732
2019-04-11	33.06	33.26	32.62	32.68	19349
2019-04-12	32.93	33.17	32.80	32.91	24380
2019-04-15	32.92	32.92	32.45	32.51	14956
2019-04-16	32.63	33.14	32.41	32.93	15449
2019-04-17	32.75	33.02	32.22	32.77	21525
2019-04-18	32.54	32.68	32.03	32.15	17429
2019-04-22	32.14	32.24	31.62	31.93	18351
2019-04-23	31.94	32.56	31.82	32.35	24020
2019-04-24	32.34	32.66	32.08	32.30	18371
2019-04-25	32.28	32.55	32.10	32.33	13099
2019-04-26	32.24	32.63	32.10	32.27	21656
2019-04-29	32.05	32.57	32.03	32.52	19123
2019-04-30	32.50	32.63	31.60	31.70	47887
2019-05-01	31.50	31.50	30.12	30.21	33953
2019-05-02	30.01	30.83	30.01	30.68	25858
2019-05-03	31.03	31.03	29.94	29.96	91967
2019-05-06	29.79	29.95	28.22	29.15	45498
2019-05-07	29.31	29.33	28.30	28.47	66117
2019-05-08	28.10	28.24	26.11	28.00	109446
2019-05-09	27.72	28.13	27.69	27.97	57707
2019-05-10	27.82	28.48	27.28	28.10	27042
2019-05-13	27.59	27.65	27.12	27.40	37049
2019-05-14	27.41	28.45	27.41	28.20	57528
2019-05-15	28.06	28.35	27.95	28.01	41046
2019-05-16	28.09	28.30	28.00	28.09	45874
2019-05-17	27.76	28.54	27.76	28.10	91719
2019-05-20	27.90	28.15	27.79	27.95	35925
2019-05-21	28.00	28.50	28.00	28.47	23901
2019-05-22	28.40	28.60	27.99	28.36	13485
2019-05-23	28.11	28.11	27.03	27.36	19006
2019-05-24	27.38	28.52	27.38	27.53	20914
2019-05-28	27.38	28.09	27.35	27.92	39587
2019-05-29	27.73	28.41	27.73	28.16	35516
2019-05-30	28.20	28.81	27.99	28.44	67539
2019-05-31	28.10	28.18	26.84	27.25	34804
2019-06-03	27.15	27.68	26.85	27.40	32111
2019-06-04	27.60	28.17	27.51	27.78	21593
2019-06-05	27.72	27.90	27.31	27.42	19896
2019-06-06	27.29	27.38	26.45	26.95	63601
2019-06-07	26.77	27.33	26.71	27.20	21781
2019-06-10	27.20	27.82	27.20	27.60	43657
2019-06-11	27.72	27.87	27.18	27.83	57695
2019-06-12	27.74	28.50	27.74	28.16	27848
2019-06-13	28.28	28.70	28.19	28.28	25662
2019-06-14	28.29	28.55	28.03	28.32	26781
2019-06-17	28.18	28.62	28.14	28.25	19944
2019-06-18	28.22	28.83	27.88	28.47	91510
2019-06-19	28.40	28.58	28.19	28.39	23101
2019-06-20	28.59	28.69	27.98	28.08	35430
2019-06-21	27.93	28.56	27.49	27.67	131390
2019-06-24	27.84	27.98	27.31	27.49	31619
2019-06-25	27.48	28.13	27.30	27.98	30546
2019-06-26	27.99	28.17	27.73	27.91	22857
2019-06-27	27.80	28.31	27.79	28.30	26019
2019-06-28	28.30	28.67	28.01	28.14	156152
2019-07-01	28.27	28.30	27.81	28.13	18805
2019-07-02	28.01	28.60	28.01	28.22	25475
2019-07-03	28.10	28.65	28.04	28.60	13222
2019-07-05	28.48	29.17	28.48	28.91	30706
2019-07-08	28.71	28.91	28.49	28.62	21474
2019-07-09	28.27	28.53	27.99	28.17	14479
2019-07-10	28.17	28.39	28.12	28.22	30451
2019-07-11	28.23	28.62	28.09	28.56	22440
2019-07-12	28.49	29.26	28.49	29.08	39050
2019-07-15	28.89	29.52	28.62	28.94	43520
2019-07-16	28.84	29.16	28.61	29.01	24278
2019-07-17	28.85	28.96	28.52	28.80	30116
2019-07-18	28.65	29.11	28.65	28.94	21967
2019-07-19	28.78	29.44	28.77	29.15	27353
2019-07-22	28.79	28.91	28.26	28.40	16884
2019-07-23	27.99	28.64	27.71	28.34	26940
2019-07-24	28.28	30.07	28.28	30.02	87540
2019-07-25	30.02	30.27	29.32	29.32	43218
2019-07-26	30.67	31.64	30.12	30.79	83344
2019-07-29	30.92	31.33	30.21	30.24	43028
2019-07-30	30.16	31.35	30.16	31.26	34607
2019-07-31	31.14	31.24	30.09	30.14	118041
2019-08-01	30.29	31.04	29.92	29.97	81338
2019-08-02	29.80	29.80	29.19	29.43	21846
2019-08-05	28.84	28.97	27.85	28.42	37255
2019-08-06	28.51	28.97	28.10	28.88	59261
2019-08-07	28.39	29.20	28.37	28.52	19499
2019-08-08	28.73	29.30	28.66	28.88	41537
2019-08-09	28.87	29.35	28.54	28.54	31087
2019-08-12	28.42	28.87	28.20	28.45	21337
2019-08-13	28.42	28.90	28.15	28.56	19160
2019-08-14	28.16	29.17	27.53	27.90	19804
2019-08-15	28.00	28.18	27.40	27.80	78835
2019-08-16	27.91	28.40	27.40	28.33	26083
2019-08-19	28.64	29.93	28.52	28.61	18920
2019-08-20	28.49	29.35	28.21	28.34	12886
2019-08-21	28.16	28.63	28.16	28.41	19405
2019-08-22	28.56	28.85	28.21	28.21	20982
2019-08-23	28.09	28.12	26.90	27.16	30673
2019-08-26	27.42	28.07	27.08	27.93	17435
2019-08-27	28.08	28.39	26.76	26.80	32664
2019-08-28	26.85	27.62	26.48	27.26	27261
2019-08-29	27.49	27.49	26.77	27.10	23912
2019-08-30	26.92	27.49	26.61	26.93	40340
2019-09-03	26.74	26.74	25.99	26.10	29821
2019-09-04	26.36	26.50	25.93	26.25	36154
2019-09-05	26.66	27.59	26.63	26.83	31542
2019-09-06	26.86	27.38	26.42	26.50	18839
2019-09-09	26.58	27.34	26.23	27.21	39124
2019-09-10	27.34	28.13	27.23	27.46	40213
2019-09-11	27.67	28.24	27.15	28.17	33607
2019-09-12	28.09	28.85	27.47	28.63	62689
2019-09-13	28.82	29.37	28.50	29.02	37846
2019-09-16	28.90	29.26	28.53	28.93	42465
2019-09-17	28.68	28.69	28.11	28.56	20679
2019-09-18	28.64	29.10	27.95	28.92	39765
2019-09-19	28.99	29.30	28.33	28.45	22429
2019-09-20	28.40	29.29	27.95	29.27	140658
2019-09-23	28.83	29.15	28.38	28.67	37721
2019-09-24	28.27	28.61	28.02	28.18	23814
2019-09-25	28.27	28.84	28.27	28.74	21849
2019-09-26	28.61	28.61	28.14	28.19	23070
2019-09-27	28.46	28.65	28.10	28.19	20756
2019-09-30	28.12	28.18	27.84	27.88	19379
2019-10-01	28.12	28.22	27.31	27.32	19087
2019-10-02	27.25	27.69	27.16	27.50	18551
2019-10-03	27.34	28.11	27.13	27.44	18476
2019-10-04	27.54	27.85	27.33	27.79	13674
2019-10-07	27.55	28.19	27.55	27.80	16178
2019-10-08	27.68	28.11	27.62	27.71	33419
2019-10-09	27.89	27.97	27.57	27.71	39246
2019-10-10	27.82	28.31	27.82	27.94	22352
2019-10-11	28.35	29.09	28.29	28.81	56949
2019-10-14	28.58	28.83	28.11	28.70	31588
2019-10-15	28.70	28.70	28.20	28.49	32181
2019-10-16	28.33	28.87	28.26	28.36	42805
2019-10-17	28.48	28.91	28.30	28.86	29909
2019-10-18	28.69	29.17	28.67	29.00	37224
2019-10-21	29.29	29.63	29.10	29.21	32092
2019-10-22	29.11	29.42	28.96	29.10	27464
2019-10-23	29.03	29.15	28.85	28.94	13583
2019-10-24	28.58	28.68	27.92	28.06	33486
2019-10-25	28.31	29.63	28.08	28.25	22214
2019-10-28	28.39	28.77	27.90	28.45	26398
2019-10-29	28.40	28.82	28.20	28.58	30260
2019-10-30	28.58	28.90	28.16	28.71	47122
2019-10-31	28.57	28.70	28.19	28.65	36210
2019-11-01	29.08	29.08	28.65	28.87	38764
2019-11-04	29.10	29.66	29.07	29.37	40235
2019-11-05	29.35	29.91	29.35	29.65	36676
2019-11-06	29.65	29.65	29.17	29.28	21962
2019-11-07	29.39	29.65	29.10	29.52	40035
2019-11-08	29.49	29.78	29.14	29.52	29781
2019-11-11	29.35	29.61	29.34	29.40	18145
2019-11-12	29.28	29.84	29.25	29.71	41955
2019-11-13	29.48	29.79	29.26	29.54	20405
2019-11-14	29.45	29.68	29.30	29.62	33335
2019-11-15	29.81	29.90	29.42	29.49	40755
2019-11-18	29.44	29.69	29.13	29.60	19241
2019-11-19	29.70	30.11	29.70	30.03	28302
2019-11-20	29.88	30.55	29.51	29.70	53674
2019-11-21	29.87	29.87	29.37	29.47	16066
2019-11-22	29.61	29.61	29.25	29.29	17235
2019-11-25	29.43	30.04	29.17	29.86	26644
2019-11-26	29.85	29.85	29.26	29.55	44078
2019-11-27	29.65	29.85	29.56	29.71	15319
2019-11-29	29.57	29.76	29.41	29.52	5074
2019-12-02	29.25	29.37	29.11	29.37	27301
2019-12-03	29.07	29.59	29.07	29.39	18776
2019-12-04	29.54	29.85	29.39	29.58	43068
2019-12-05	29.43	29.75	29.40	29.52	44106
2019-12-06	29.67	29.99	29.63	29.98	44007
2019-12-09	29.91	30.54	29.84	29.90	55449
2019-12-10	29.97	30.22	29.50	29.83	70413
2019-12-11	29.80	30.00	29.69	29.86	22931
2019-12-12	30.14	31.28	30.10	30.37	54650
2019-12-13	30.32	30.32	30.00	30.04	37074
2019-12-16	30.33	30.85	30.23	30.48	57097
2019-12-17	30.60	30.78	30.32	30.73	61820
2019-12-18	30.75	30.75	30.41	30.49	46996
2019-12-19	30.45	30.71	30.26	30.48	39741
2019-12-20	30.45	30.73	30.14	30.65	157523
2019-12-23	30.63	30.67	30.35	30.65	78328
2019-12-24	30.75	30.82	30.50	30.72	39855
2019-12-26	30.70	31.01	30.54	30.93	83925
2019-12-27	30.90	31.00	30.71	30.90	35871
2019-12-30	30.90	31.15	30.89	31.14	65051
2019-12-31	30.97	31.20	30.69	31.12	38081
2020-01-02	31.39	31.39	30.84	31.27	54541
2020-01-03	30.95	31.50	30.81	31.19	46644
2020-01-06	31.02	31.49	30.91	31.21	50480
2020-01-07	31.11	31.36	30.86	31.08	54863
2020-01-08	31.17	31.53	31.17	31.40	37074
2020-01-09	31.50	31.69	31.20	31.31	28619
2020-01-10	31.36	31.48	30.95	31.21	44799
2020-01-13	31.26	31.44	31.10	31.39	51290
2020-01-14	31.29	31.58	30.99	31.08	52448
2020-01-15	31.05	31.15	30.95	31.14	32250
2020-01-16	31.25	31.57	31.16	31.52	71546
2020-01-17	31.73	31.73	31.07	31.23	29571
2020-01-21	31.07	31.21	30.95	31.13	43301
2020-01-22	30.27	31.22	30.27	31.04	71352
2020-01-23	30.94	31.45	30.94	31.32	36267
2020-01-24	31.50	31.50	30.93	31.00	37330
2020-01-27	30.51	31.08	30.35	30.96	34224
2020-01-28	31.14	31.29	30.98	31.05	26822
2020-01-29	31.09	31.10	30.63	30.80	47444
2020-01-30	30.47	30.93	29.28	29.93	47947
2020-01-31	29.66	30.17	29.53	29.55	88850
2020-02-03	29.72	29.96	29.56	29.76	32456
2020-02-04	30.13	30.13	29.65	29.73	40980
2020-02-05	30.11	31.34	29.87	30.05	51644
2020-02-06	30.25	30.25	29.87	30.03	38130
2020-02-07	29.93	30.00	29.62	29.79	54101
2020-02-10	29.77	29.89	29.47	29.58	37486
2020-02-11	29.77	30.05	29.61	29.61	24292
2020-02-12	29.89	29.89	29.44	29.51	21028
2020-02-13	29.36	29.89	29.36	29.80	16492
2020-02-14	29.70	30.00	29.34	29.47	19967
2020-02-18	29.41	29.65	28.82	29.11	25532
2020-02-19	29.16	29.40	28.74	28.86	26744
2020-02-20	28.79	29.14	28.54	28.85	19633
2020-02-21	28.90	28.99	28.16	28.25	55860
2020-02-24	27.68	28.38	27.61	28.01	67952
2020-02-25	27.98	28.41	27.20	27.38	57621
2020-02-26	27.49	27.74	26.55	26.72	76177
2020-02-27	26.43	27.01	26.15	26.39	57926
2020-02-28	25.83	25.96	24.77	24.95	78459
2020-03-02	25.02	25.81	25.02	25.62	51171
2020-03-03	25.46	26.38	24.29	24.96	51068
2020-03-04	25.04	25.57	24.38	25.02	33353
2020-03-05	24.53	24.53	23.50	23.65	41606
2020-03-06	23.18	23.79	22.20	22.74	167427
2020-03-09	21.46	22.25	20.01	20.13	67477
2020-03-10	20.67	21.08	19.26	19.44	310162
2020-03-11	19.00	19.84	18.71	19.31	115334
2020-03-12	18.78	19.67	17.03	17.36	124233
2020-03-13	18.22	19.35	17.64	19.32	79741
2020-03-16	17.75	21.55	17.75	20.30	232433
2020-03-17	20.61	22.78	19.60	22.42	130864
2020-03-18	21.31	21.68	13.42	13.42	132316
2020-03-19	14.76	16.82	12.50	16.54	200219
2020-03-20	16.59	16.82	14.69	15.05	140907
2020-03-23	15.40	16.03	13.45	15.25	91369
2020-03-24	16.19	17.54	15.98	16.95	111877
2020-03-25	16.70	17.74	15.80	16.47	69838
2020-03-26	16.95	17.50	16.52	17.50	116528
2020-03-27	17.11	17.63	16.59	17.52	74012
2020-03-30	17.68	18.04	17.11	17.61	108714
2020-03-31	17.79	17.79	16.94	17.77	123780
2020-04-01	17.44	17.63	15.99	16.13	59060
2020-04-02	16.07	16.91	15.76	16.43	61237
2020-04-03	16.21	16.56	15.81	16.20	71722
2020-04-06	16.84	17.50	16.80	17.11	82634
2020-04-07	17.63	18.01	16.68	17.17	76281
2020-04-08	17.35	17.50	16.71	17.30	62542
2020-04-09	17.70	18.49	17.35	18.00	162814
2020-04-13	17.77	17.79	17.12	17.39	50572
2020-04-14	17.90	17.90	16.81	17.49	73646
2020-04-15	16.96	17.36	15.86	16.06	57605
2020-04-16	15.88	16.45	14.91	15.42	70894
2020-04-17	15.83	17.07	15.83	16.70	68847
2020-04-20	16.18	17.20	16.18	16.80	42416
2020-04-21	16.21	16.80	16.21	16.67	39665
2020-04-22	17.07	17.29	16.18	16.48	43180
2020-04-23	16.41	16.97	16.41	16.63	41248
2020-04-24	16.69	16.95	16.49	16.84	26250
2020-04-27	17.10	17.58	16.76	17.24	109720
2020-04-28	17.89	18.20	17.45	17.87	74455
2020-04-29	18.40	19.63	17.89	19.40	121589
2020-04-30	18.78	19.50	17.38	18.06	66928
2020-05-01	17.44	17.68	16.77	17.61	61723
2020-05-04	17.50	17.78	17.03	17.60	68242
2020-05-05	18.29	18.66	17.35	17.42	77452
2020-05-06	17.55	17.58	16.87	17.33	73282
2020-05-07	17.78	18.14	17.51	17.72	46310
2020-05-08	18.14	18.48	17.90	18.14	58615
2020-05-11	17.74	18.24	17.02	17.62	88923
2020-05-12	18.10	18.19	16.96	17.06	71795
2020-05-13	16.88	17.11	15.99	16.63	69502
2020-05-14	16.32	16.91	15.83	16.71	71697
2020-05-15	16.65	16.77	16.32	16.60	60119
2020-05-18	17.20	18.32	17.02	18.25	87354
2020-05-19	18.06	18.34	17.21	17.23	75956
2020-05-20	17.78	18.77	17.76	18.50	85271
2020-05-21	18.41	18.63	18.22	18.39	60237
2020-05-22	18.50	18.68	17.73	18.11	27379
2020-05-26	19.02	19.55	18.72	19.10	83483
2020-05-27	19.85	20.72	19.48	20.47	77359
2020-05-28	20.93	20.94	19.75	19.90	60047
2020-05-29	19.61	20.80	19.22	20.42	121903
2020-06-01	20.66	21.02	20.29	20.29	77654
2020-06-02	20.57	20.79	19.44	19.82	60357
2020-06-03	20.32	21.54	20.32	20.72	57612
2020-06-04	20.61	21.30	20.51	20.91	56747
2020-06-05	22.18	23.26	21.84	22.12	87078
2020-06-08	22.72	23.16	22.30	22.56	59760
2020-06-09	21.99	22.87	21.52	22.50	46889
2020-06-10	22.45	22.54	20.70	20.83	127553
2020-06-11	19.80	19.80	18.76	18.88	82886
2020-06-12	19.73	19.76	18.48	19.11	79855
2020-06-15	18.33	19.93	17.79	19.49	61343
2020-06-16	20.30	20.71	19.83	20.50	49163
2020-06-17	20.51	20.51	19.25	19.38	42456
2020-06-18	19.24	20.01	19.24	19.53	45416
2020-06-19	19.84	20.34	18.91	20.34	241334
2020-06-22	20.03	20.48	19.74	20.22	69448
2020-06-23	20.53	20.70	19.70	19.72	47832
2020-06-24	19.41	19.68	18.83	19.36	83941
2020-06-25	19.17	19.96	19.15	19.95	51928
2020-06-26	19.56	20.27	18.93	20.08	209344
2020-06-29	20.33	20.61	19.71	20.45	70426
2020-06-30	20.18	21.11	20.18	21.00	47774
2020-07-01	20.97	20.97	19.50	19.66	67839
2020-07-02	20.14	20.58	19.23	19.40	57379
2020-07-06	19.93	20.14	19.22	19.35	40527
2020-07-07	19.07	19.47	18.69	18.73	37219
2020-07-08	18.65	19.02	17.82	18.01	80035
2020-07-09	17.90	17.90	16.79	16.92	146299
2020-07-10	17.10	17.65	16.92	17.56	116667
2020-07-13	17.85	17.98	17.33	17.39	122368
2020-07-14	17.32	17.82	17.24	17.48	75333
2020-07-15	18.07	18.47	17.86	17.97	137310
2020-07-16	17.82	18.03	17.53	17.82	60394
2020-07-17	17.72	18.06	17.43	17.43	48006
2020-07-20	17.31	17.31	16.87	16.90	33451
2020-07-21	17.11	18.07	17.11	17.89	32309
2020-07-22	17.65	17.88	17.44	17.58	26021
2020-07-23	17.51	17.88	17.51	17.78	28906
2020-07-24	17.81	17.99	17.55	17.61	27730
2020-07-27	17.53	17.67	16.77	16.91	48145
2020-07-28	16.82	17.25	16.82	16.96	45809
2020-07-29	16.94	17.58	16.94	17.37	48495
2020-07-30	16.75	18.09	16.50	16.57	59466
2020-07-31	16.37	17.22	13.82	15.79	85192
2020-08-03	16.02	16.68	15.38	15.91	40084
2020-08-04	15.78	16.25	15.34	15.69	53430
2020-08-05	15.98	16.36	15.80	16.15	48505
2020-08-06	16.36	16.63	16.20	16.45	38724
2020-08-07	16.34	17.31	15.02	17.15	34150
2020-08-10	17.25	18.05	17.01	17.71	71095
2020-08-11	18.14	18.39	17.77	17.93	36749
2020-08-12	18.33	18.52	17.47	17.71	27139
2020-08-13	17.49	18.04	17.06	17.26	31979
2020-08-14	17.02	17.65	17.02	17.59	23489
2020-08-17	17.46	17.46	17.11	17.28	28673
2020-08-18	17.14	17.14	16.25	16.37	27462
2020-08-19	16.56	17.12	16.31	16.37	32311
2020-08-20	16.13	17.16	15.92	16.24	31195
2020-08-21	16.28	16.48	15.86	16.03	41087
2020-08-24	16.25	16.57	16.14	16.55	22756
2020-08-25	16.80	17.35	16.27	16.58	20086
2020-08-26	16.42	16.60	15.80	15.85	31134
2020-08-27	15.98	16.51	15.95	16.23	39561
2020-08-28	16.43	16.43	16.00	16.18	25304
2020-08-31	16.04	16.60	15.70	15.75	42035
2020-09-01	15.62	16.26	15.33	15.63	52158
2020-09-02	15.75	16.17	15.27	15.55	53759
2020-09-03	15.65	16.09	15.43	15.52	36073
2020-09-04	15.94	16.01	15.36	15.81	45884
2020-09-08	15.70	16.10	15.27	15.33	27420
2020-09-09	15.51	15.80	15.12	15.19	33656
2020-09-10	15.60	16.93	15.60	16.69	107278
2020-09-11	16.68	17.22	15.80	15.83	52834
2020-09-14	15.88	16.51	15.72	16.34	39068
2020-09-15	15.98	16.26	15.98	16.13	53057
2020-09-16	16.11	16.72	15.79	16.34	94393
2020-09-17	16.42	16.47	16.15	16.23	46080
2020-09-18	16.47	16.47	15.51	15.78	212992
2020-09-21	15.61	15.97	14.80	15.00	83022
2020-09-22	15.89	16.24	15.31	15.54	75380
2020-09-23	15.57	15.84	14.74	14.77	49241
2020-09-24	15.00	16.31	15.00	16.00	96129
2020-09-25	15.73	16.11	15.64	16.06	67047
2020-09-28	16.21	16.60	16.20	16.57	37157
2020-09-29	16.73	16.87	16.16	16.30	39293
2020-09-30	16.17	16.54	16.17	16.34	43039
2020-10-01	16.38	16.49	16.06	16.29	67458
2020-10-02	16.12	16.96	16.12	16.84	28351
2020-10-05	16.97	17.50	16.86	17.31	29879
2020-10-06	17.58	18.08	17.15	17.48	37271
2020-10-07	17.60	18.36	17.31	18.17	52392
2020-10-08	18.40	18.57	18.17	18.43	45558
2020-10-09	18.67	18.68	18.17	18.21	17514
2020-10-12	18.10	18.78	18.00	18.48	81116
2020-10-13	18.28	18.59	18.22	18.25	37169
2020-10-14	18.11	18.41	18.07	18.11	35158
2020-10-15	18.14	18.62	18.02	18.19	67568
2020-10-16	18.06	18.50	18.04	18.26	30095
2020-10-19	18.34	18.73	18.34	18.50	37576
2020-10-20	18.64	19.07	18.64	18.87	43125
2020-10-21	18.93	19.78	18.93	19.25	59707
2020-10-22	19.36	20.10	18.93	19.73	35412
2020-10-23	19.13	20.04	18.85	19.88	41953
2020-10-26	19.74	20.21	19.61	19.81	59019
2020-10-27	19.71	20.04	19.03	19.72	63955
2020-10-28	19.35	19.75	19.15	19.27	42708
2020-10-29	19.52	19.52	19.01	19.16	29530
2020-10-30	19.05	19.34	18.62	18.90	57173
2020-11-02	19.24	19.45	18.56	19.23	20689
2020-11-03	19.68	19.95	19.28	19.90	31147
2020-11-04	19.45	19.45	18.35	18.37	18079
2020-11-05	18.57	19.67	17.71	19.01	42783
2020-11-06	19.30	19.30	18.50	19.00	40586
2020-11-09	20.54	21.94	19.81	20.79	107080
2020-11-10	21.20	22.35	21.20	21.87	42336
2020-11-11	22.14	22.25	21.08	22.23	61703
2020-11-12	21.79	22.48	21.79	22.05	72279
2020-11-13	22.30	22.75	21.62	22.49	72282
2020-11-16	22.98	24.30	22.68	22.95	73762
2020-11-17	22.23	22.81	22.19	22.59	55359
2020-11-18	22.91	23.22	22.60	22.90	76743
2020-11-19	22.85	23.36	22.22	22.60	47387
2020-11-20	22.37	22.86	22.05	22.77	45400
2020-11-23	22.90	22.95	22.60	22.89	49161
2020-11-24	23.00	24.25	22.87	23.85	57110
2020-11-25	23.62	23.62	23.04	23.18	32970
2020-11-27	23.07	23.33	22.46	22.97	22646
2020-11-30	22.78	23.19	21.94	21.95	46904
2020-12-01	22.24	22.75	21.96	22.53	41995
2020-12-02	22.38	23.13	22.13	23.00	47641
2020-12-03	22.65	23.18	22.65	23.02	23031
2020-12-04	22.54	23.67	22.54	23.55	21678
2020-12-07	23.25	23.72	23.25	23.42	25385
2020-12-08	23.26	23.75	23.26	23.64	29832
2020-12-09	23.90	23.97	23.28	23.43	28307
2020-12-10	23.46	23.84	23.01	23.78	15417
2020-12-11	23.50	24.05	23.31	23.53	29966
2020-12-14	23.50	24.09	22.81	23.71	38150
2020-12-15	23.72	24.89	23.31	24.62	55437
2020-12-16	24.84	25.22	24.33	25.10	92918
2020-12-17	25.26	25.28	25.04	25.18	35450
2020-12-18	25.45	25.55	25.01	25.15	184726
2020-12-21	25.00	25.67	24.99	25.30	75108
2020-12-22	25.35	25.75	25.06	25.55	49513
2020-12-23	25.52	26.30	24.73	26.17	36176
2020-12-24	26.12	26.77	25.78	26.11	15491
2020-12-28	26.48	27.57	26.02	26.26	43754
2020-12-29	26.52	27.61	25.67	26.32	205062
2020-12-30	26.37	26.71	25.77	25.81	31553
2020-12-31	25.93	26.52	25.40	25.51	35343
2021-01-04	25.73	25.95	25.20	25.30	45007
2021-01-05	25.32	25.91	25.20	25.55	38442
2021-01-06	26.20	28.06	25.83	27.71	64465
2021-01-07	27.73	28.05	26.92	26.96	33430
2021-01-08	27.14	27.14	25.90	26.43	17889
2021-01-11	25.98	26.98	25.98	26.98	14871
2021-01-12	27.11	28.00	27.11	27.92	32073
2021-01-13	27.89	28.14	27.59	28.01	30592
2021-01-14	28.31	28.58	27.78	28.28	19860
2021-01-15	27.96	28.42	27.46	27.53	23008
2021-01-19	27.86	28.00	27.47	27.53	22809
2021-01-20	27.50	27.80	27.02	27.44	176074
2021-01-21	27.60	27.87	26.84	27.52	33866
2021-01-22	27.22	28.84	27.17	28.70	65122
2021-01-25	28.34	28.75	26.91	27.73	53495
2021-01-26	27.99	28.05	27.11	27.26	23196
2021-01-27	26.57	27.11	25.90	26.67	64741
2021-01-28	27.27	28.31	26.51	26.79	32437
2021-01-29	25.04	26.81	24.08	26.32	70515
2021-02-01	26.23	26.88	25.41	25.76	33113
2021-02-02	26.12	27.41	25.67	26.99	103398
2021-02-03	26.78	27.17	26.55	26.96	39693
2021-02-04	26.98	27.73	26.64	27.63	25295
2021-02-05	27.87	27.92	27.32	27.92	21249
2021-02-08	27.86	28.36	27.53	28.36	23495
2021-02-09	28.06	28.42	27.82	28.25	19498
2021-02-10	28.13	28.46	27.83	28.00	29172
2021-02-11	28.14	28.21	27.64	28.02	20162
2021-02-12	27.86	28.33	27.70	27.83	28277
2021-02-16	28.09	28.20	27.57	27.72	37788
2021-02-17	27.62	27.89	27.29	27.69	40093
2021-02-18	27.64	27.88	26.84	26.86	33918
2021-02-19	27.02	27.94	26.89	27.73	52711
2021-02-22	27.39	28.64	27.39	28.51	36221
2021-02-23	28.49	29.31	28.31	29.03	53937
2021-02-24	29.30	30.20	29.11	30.00	128347
2021-02-25	30.14	30.14	28.86	29.12	71592
2021-02-26	29.18	29.57	28.05	29.17	69085
2021-03-01	29.63	29.82	29.11	29.75	105442
2021-03-02	28.81	29.67	28.81	29.50	73432
2021-03-03	29.50	30.47	29.46	30.01	213281
2021-03-04	28.99	30.30	28.99	29.60	115951
2021-03-05	30.00	30.67	28.96	30.59	399633
2021-03-08	30.76	31.94	30.73	31.80	55290
2021-03-09	30.90	31.81	30.90	31.07	29773
2021-03-10	31.23	31.95	31.23	31.71	28856
2021-03-11	31.53	32.00	31.30	32.00	48775
2021-03-12	32.00	32.21	31.35	31.59	100446
2021-03-15	32.20	32.20	30.27	30.93	42298
2021-03-16	30.75	30.91	30.41	30.70	48354
2021-03-17	30.76	30.92	30.28	30.83	46595
2021-03-18	31.07	31.80	30.60	30.70	42508
2021-03-19	30.77	31.56	30.15	31.56	214832
2021-03-22	31.15	31.53	29.87	30.45	57510
2021-03-23	30.10	31.07	28.76	29.50	84935
2021-03-24	30.07	31.22	29.34	30.00	77685
2021-03-25	29.88	31.02	28.14	31.00	64374
2021-03-26	31.47	31.50	30.96	31.38	46113
2021-03-29	30.92	31.19	30.23	30.52	59539
2021-03-30	30.77	31.19	28.83	31.04	32335
2021-03-31	30.95	31.50	30.64	30.72	66530
2021-04-01	30.48	31.00	30.48	30.75	23446
2021-04-05	30.98	31.40	30.50	31.27	24855
2021-04-06	31.31	31.55	30.99	31.51	78071
2021-04-07	31.76	31.86	31.32	31.56	62153
2021-04-08	31.53	31.74	31.13	31.74	39769
2021-04-09	31.86	32.31	31.31	32.04	51933
2021-04-12	32.17	32.73	32.15	32.73	45742
2021-04-13	31.45	32.57	31.45	32.24	46078
2021-04-14	32.15	32.97	32.11	32.58	25104
2021-04-15	32.56	32.93	31.88	32.45	34585
2021-04-16	32.78	33.29	32.54	32.97	69423
2021-04-19	32.84	33.26	32.55	32.61	39433
2021-04-20	32.50	32.50	31.48	31.84	32420
2021-04-21	31.84	32.59	31.84	32.35	21325
2021-04-22	32.50	32.50	31.64	31.70	17054
2021-04-23	31.69	32.62	31.65	32.07	51322
2021-04-26	32.31	32.56	31.59	31.63	32755
2021-04-27	31.79	31.99	31.32	31.39	25835
2021-04-28	31.64	31.86	30.93	31.42	26106
2021-04-29	32.01	32.49	30.81	30.99	27212
2021-04-30	30.66	31.50	30.49	31.27	57898
2021-05-03	31.63	31.84	31.20	31.69	34998
2021-05-04	31.65	31.75	31.44	31.60	52981
2021-05-05	31.74	31.75	30.96	31.45	31217
2021-05-06	31.15	31.60	30.93	31.50	34586
2021-05-07	31.19	31.65	31.19	31.39	23990
2021-05-10	31.52	31.75	30.76	30.96	29943
2021-05-11	30.16	30.62	28.42	30.02	26181
2021-05-12	30.08	30.79	28.89	29.25	35096
2021-05-13	30.86	30.86	29.49	30.27	44175
2021-05-14	30.61	30.83	30.00	30.66	52266
2021-05-17	30.66	30.96	30.02	30.44	15799
2021-05-18	30.54	30.85	29.63	29.63	17736
2021-05-19	29.53	29.53	28.50	29.37	18221
2021-05-20	29.69	29.69	28.91	29.13	24758
2021-05-21	29.53	29.64	29.01	29.49	27773
2021-05-24	29.49	29.87	29.40	29.64	27192
2021-05-25	29.63	29.73	28.18	28.18	24203
2021-05-26	28.43	29.39	28.18	28.79	42346
2021-05-27	29.07	29.42	29.04	29.20	34762
2021-05-28	28.92	29.73	28.49	29.60	52976
2021-06-01	29.68	29.72	29.00	29.53	39935
2021-06-02	29.35	29.72	28.53	28.65	39379
2021-06-03	28.53	29.04	28.18	28.99	23893
2021-06-04	29.06	29.06	27.91	28.86	21552
2021-06-07	28.96	29.48	28.94	29.35	38885
2021-06-08	29.02	29.60	28.98	29.57	58494
2021-06-09	29.30	29.36	28.88	29.13	51784
2021-06-10	29.35	29.35	28.70	28.74	27679
2021-06-11	28.73	29.00	28.58	28.81	28485
2021-06-14	28.81	28.81	28.20	28.36	21408
2021-06-15	28.27	28.97	28.27	28.74	21279
2021-06-16	28.33	28.94	28.06	28.82	20193
2021-06-17	28.90	28.90	27.90	28.00	26949
2021-06-18	27.42	27.73	26.84	26.98	79354
2021-06-21	27.25	28.49	27.01	27.93	52286
2021-06-22	27.97	27.97	27.15	27.61	18466
2021-06-23	27.68	28.09	27.22	28.00	90368
2021-06-24	28.05	28.65	27.99	28.58	29739
2021-06-25	28.68	28.92	27.44	27.73	166666
2021-06-28	28.00	28.34	27.35	27.78	44236
2021-06-29	27.99	28.08	27.50	27.51	33925
2021-06-30	27.45	27.66	27.21	27.31	32222
2021-07-01	27.51	27.77	27.19	27.26	17423
2021-07-02	26.70	27.13	26.49	26.73	17204
2021-07-06	26.69	26.69	26.15	26.45	27029
2021-07-07	26.50	26.54	25.98	26.25	69721
2021-07-08	25.73	26.67	25.64	26.42	36159
2021-07-09	26.89	27.14	26.20	26.93	68405
2021-07-12	26.86	27.45	26.63	27.28	18736
2021-07-13	27.15	27.15	26.46	26.63	16089
2021-07-14	26.65	26.85	26.48	26.69	18239
2021-07-15	26.71	27.61	26.52	27.50	49495
2021-07-16	27.74	28.28	27.70	28.25	51028
2021-07-19	27.70	27.98	26.48	26.63	43299
2021-07-20	26.64	27.74	26.64	27.04	54472
2021-07-21	27.33	27.94	27.33	27.39	23102
2021-07-22	27.27	27.34	26.60	26.61	26499
2021-07-23	26.93	27.33	26.70	26.96	18556
2021-07-26	26.88	27.45	26.88	27.29	11802
2021-07-27	27.03	27.26	26.63	26.76	32252
2021-07-28	26.93	27.64	26.60	27.64	38137
2021-07-29	27.89	27.89	26.55	27.57	21711
2021-07-30	27.71	27.71	26.08	26.30	51960
2021-08-02	26.30	26.30	25.27	25.45	38861
2021-08-03	25.47	27.28	25.19	25.75	46107
2021-08-04	25.39	25.77	25.39	25.52	89231
2021-08-05	25.71	25.92	24.72	25.74	145223
2021-08-06	26.12	26.75	26.12	26.62	51182
2021-08-09	26.55	26.55	25.95	26.00	29952
2021-08-10	25.46	26.33	25.46	26.21	18256
2021-08-11	26.20	26.65	26.00	26.57	16354
2021-08-12	26.35	26.79	25.95	26.00	19861
2021-08-13	25.76	26.04	25.60	25.97	32826
2021-08-16	25.88	26.14	25.76	25.96	17357
2021-08-17	26.00	26.34	25.83	26.17	36342
2021-08-18	26.05	26.77	26.05	26.08	47380
2021-08-19	25.80	26.43	25.80	26.39	24803
2021-08-20	26.13	26.49	26.08	26.46	32110
2021-08-23	26.23	26.74	26.20	26.56	17924
2021-08-24	26.42	26.91	25.97	26.67	59605
2021-08-25	26.72	26.93	26.45	26.70	39629
2021-08-26	26.70	27.05	26.40	26.47	28997
2021-08-27	26.27	27.30	26.23	27.22	33975
2021-08-30	27.08	27.09	26.65	26.66	27076
2021-08-31	26.39	27.28	26.39	27.22	25915
2021-09-01	27.12	27.12	26.55	26.96	15454
2021-09-02	26.33	27.01	26.33	26.71	18515
2021-09-03	26.64	27.04	26.42	26.67	15298
2021-09-07	26.78	26.78	26.26	26.27	22588
2021-09-08	26.16	26.18	25.63	26.18	22086
2021-09-09	25.53	26.28	25.53	26.05	44393
2021-09-10	26.23	26.23	25.45	25.74	46157
2021-09-13	26.03	26.03	25.31	25.81	36615
2021-09-14	25.96	25.96	25.31	25.36	17194
2021-09-15	25.66	25.98	25.29	25.45	39642
2021-09-16	25.50	25.73	25.38	25.65	33085
2021-09-17	25.81	27.01	25.65	26.98	180810
2021-09-20	26.49	26.49	25.54	25.90	48831
2021-09-21	26.09	26.69	25.62	25.95	26880
2021-09-22	26.14	27.02	25.45	26.19	35540
2021-09-23	26.41	27.15	26.24	27.00	62674
2021-09-24	26.83	27.19	26.71	26.79	66231
2021-09-27	26.96	27.20	26.94	26.94	99153
2021-09-28	26.97	27.00	26.44	26.82	48964
2021-09-29	26.66	26.99	26.41	26.84	18174
2021-09-30	26.96	26.96	26.36	26.38	33713
2021-10-01	26.30	26.85	26.06	26.60	185439
2021-10-04	26.43	26.70	26.15	26.26	69652
2021-10-05	26.52	26.87	26.30	26.79	15949
2021-10-06	26.51	26.88	26.31	26.60	18462
2021-10-07	26.80	27.41	26.80	27.00	19195
2021-10-08	26.82	27.12	26.66	26.80	9738
2021-10-11	26.79	27.10	26.50	26.50	19382
2021-10-12	26.56	26.69	26.31	26.51	8824
2021-10-13	26.37	26.69	26.31	26.60	19311
2021-10-14	26.88	26.91	26.53	26.77	16769
2021-10-15	27.19	27.37	26.72	26.90	71000
2021-10-18	26.84	27.12	26.58	26.67	9069
2021-10-19	26.68	27.35	26.62	27.00	19311
2021-10-20	26.60	27.52	26.60	27.52	23214
2021-10-21	27.50	27.76	27.09	27.23	22858
2021-10-22	27.44	27.83	27.17	27.43	17299
2021-10-25	27.37	27.46	26.95	27.39	19399
2021-10-26	27.37	27.56	26.98	27.25	26026
2021-10-27	27.04	27.43	26.31	26.68	19988
2021-10-28	26.96	27.24	26.85	27.00	22985
2021-10-29	26.86	27.49	26.85	27.20	30936
2021-11-01	27.26	27.68	27.10	27.55	35685
2021-11-02	27.36	27.90	27.17	27.81	37938
2021-11-03	27.55	28.81	27.47	27.99	55850
2021-11-04	28.05	28.30	27.67	28.02	37646
2021-11-05	28.25	29.50	28.25	29.44	39730
2021-11-08	29.50	31.01	29.38	30.77	282872
2021-11-09	30.58	31.03	30.37	30.66	80748
2021-11-10	30.59	30.65	30.02	30.12	69709
2021-11-11	29.93	30.30	29.62	29.73	123394
2021-11-12	29.92	30.43	29.25	30.10	163474
2021-11-15	30.10	30.42	29.89	30.14	134622
2021-11-16	31.25	31.25	29.61	29.89	408268
2021-11-17	29.79	29.85	28.56	29.72	115397
2021-11-18	29.48	29.90	29.22	29.80	103087
2021-11-19	29.46	30.06	29.07	29.95	81911
2021-11-22	30.00	31.00	29.56	30.70	340069
2021-11-23	30.84	31.56	30.28	30.94	178320
2021-11-24	30.71	30.84	30.34	30.44	64071
2021-11-26	29.67	29.79	28.62	29.04	87233
2021-11-29	29.53	29.53	28.47	28.55	69721
2021-11-30	28.26	28.31	27.65	27.80	72493
2021-12-01	28.38	28.73	27.50	27.52	77199
2021-12-02	27.46	28.52	27.46	28.34	54998
2021-12-03	28.34	28.60	27.45	27.56	42395
2021-12-06	27.95	28.27	27.85	27.92	66742
2021-12-07	28.19	28.29	27.61	27.69	45465
2021-12-08	27.74	27.96	27.48	27.88	86319
2021-12-09	27.65	28.05	27.50	27.79	50208
2021-12-10	27.38	27.78	27.38	27.78	46922
2021-12-13	27.76	28.68	27.56	28.40	111679
2021-12-14	28.81	29.04	28.04	28.26	69556
2021-12-15	28.27	28.66	27.91	28.21	100835
2021-12-16	28.52	28.74	27.99	28.10	95277
2021-12-17	28.09	28.60	27.35	28.18	321870
2021-12-20	28.26	28.26	27.07	27.66	80897
2021-12-21	27.78	28.33	27.78	28.21	52322
2021-12-22	28.05	28.46	27.82	28.43	49485
2021-12-23	28.56	28.85	28.30	28.69	81485
2021-12-27	28.77	29.12	28.40	29.12	39939
2021-12-28	29.22	29.37	28.98	29.13	62564
2021-12-29	29.22	29.22	28.88	29.12	41768
2021-12-30	29.11	29.26	28.46	28.88	40588
2021-12-31	28.70	29.08	28.68	29.00	85617
2022-01-03	29.14	29.82	29.14	29.80	128178
2022-01-04	29.87	30.23	29.32	29.34	404065
2022-01-05	29.62	30.08	29.46	29.81	90992
2022-01-06	29.99	30.61	29.96	30.55	39046
2022-01-07	30.54	30.72	30.25	30.38	40316
2022-01-10	30.39	30.69	30.02	30.22	31869
2022-01-11	30.25	30.65	30.16	30.63	73219
2022-01-12	30.67	31.25	30.45	31.01	192166
2022-01-13	31.00	31.56	31.00	31.50	133090
2022-01-14	32.16	32.16	30.97	31.71	86843
2022-01-18	31.49	31.83	30.33	31.55	103392
2022-01-19	31.62	31.85	31.31	31.49	139444
2022-01-20	31.39	31.54	30.20	30.22	82691
2022-01-21	30.07	30.92	29.85	30.41	106488
2022-01-24	29.96	31.19	29.89	31.14	84792
2022-01-25	31.03	31.38	30.13	31.06	94059
2022-01-26	30.11	31.61	30.11	30.88	113478
2022-01-27	31.03	31.62	30.12	30.33	89272
2022-01-28	29.98	30.43	28.58	29.31	180094
2022-01-31	29.40	29.71	28.77	29.43	132730
2022-02-01	29.45	29.79	28.52	29.54	135613
2022-02-02	29.33	29.62	28.52	28.53	78930
2022-02-03	28.55	29.28	28.36	28.55	75801
2022-02-04	28.63	28.89	28.30	28.76	54050
2022-02-07	28.68	29.52	28.68	29.46	85528
2022-02-08	29.50	30.52	29.50	30.48	70543
2022-02-09	30.49	30.49	29.41	29.52	86533
2022-02-10	29.41	29.83	29.06	29.67	167253
2022-02-11	29.56	29.87	29.39	29.63	46758
2022-02-14	29.82	29.82	29.27	29.41	33986
2022-02-15	29.57	30.00	29.49	29.91	47929
2022-02-16	29.85	30.25	29.76	30.15	91276
2022-02-17	30.07	30.18	29.34	29.46	45624
2022-02-18	29.38	30.38	29.38	30.31	199615
2022-02-22	30.05	30.38	29.80	30.12	78264
2022-02-23	30.42	30.44	29.90	29.97	77923
2022-02-24	29.29	29.65	28.17	29.45	90327
2022-02-25	29.58	30.49	29.33	30.43	76726
2022-02-28	30.04	30.29	29.65	30.06	60148
2022-03-01	29.96	29.96	28.92	29.15	99828
2022-03-02	29.24	30.58	29.24	30.42	103071
2022-03-03	30.39	31.03	29.90	31.01	87885
2022-03-04	30.57	30.67	30.37	30.59	47813
2022-03-07	30.56	30.90	30.05	30.08	115482
2022-03-08	30.22	30.96	30.20	30.33	113383
2022-03-09	30.93	31.07	30.53	30.72	57687
2022-03-10	30.36	31.12	30.36	31.05	77203
2022-03-11	31.19	31.59	31.03	31.19	80517
2022-03-14	31.59	31.85	31.15	31.32	77139
2022-03-15	31.59	31.61	30.93	31.18	61268
2022-03-16	31.52	31.66	31.18	31.48	106354
2022-03-17	31.15	31.33	30.90	30.99	64105
2022-03-18	30.97	31.02	30.13	30.90	266485
2022-03-21	30.93	31.19	30.48	30.68	67846
2022-03-22	30.83	31.81	30.83	31.73	137121
2022-03-23	31.47	31.78	30.81	30.88	137002
2022-03-24	31.27	31.55	30.56	31.03	93270
2022-03-25	31.44	31.93	31.44	31.88	46109
2022-03-28	31.76	31.84	31.23	31.51	38767
2022-03-29	31.74	32.26	31.64	32.01	65589
2022-03-30	31.99	32.38	31.14	31.29	89438
2022-03-31	31.27	31.69	30.89	31.00	159243
2022-04-01	31.13	31.21	30.46	30.56	90101
2022-04-04	30.46	30.46	29.91	30.27	65345
2022-04-05	30.55	30.73	29.94	30.04	108515
2022-04-06	30.14	30.14	29.77	29.86	71092
2022-04-07	29.82	29.82	29.16	29.22	57615
2022-04-08	29.23	29.34	28.82	28.93	43933
2022-04-11	29.10	29.46	28.75	28.93	52445
2022-04-12	29.06	29.34	28.44	28.50	62958
2022-04-13	28.33	28.69	28.26	28.65	105893
2022-04-14	28.77	28.98	28.55	28.78	79670
2022-04-18	28.90	29.10	28.59	28.71	52512
2022-04-19	28.77	29.66	28.77	29.54	63281
2022-04-20	29.57	30.22	29.57	29.74	56656
2022-04-21	29.82	30.21	29.31	29.45	39364
2022-04-22	29.37	29.37	28.63	28.71	59316
2022-04-25	28.70	28.84	27.96	28.70	72643
2022-04-26	28.49	28.76	28.04	28.09	89597
2022-04-27	28.15	28.39	27.40	27.51	77622
2022-04-28	27.84	28.10	27.59	28.00	62593
2022-04-29	28.30	28.97	28.05	28.52	100994
2022-05-02	28.71	29.28	28.33	29.02	103824
2022-05-03	29.08	29.34	28.81	28.98	60722
2022-05-04	29.12	29.47	28.52	29.43	95556
2022-05-05	29.13	29.16	28.44	28.75	81643
2022-05-06	28.85	28.96	28.44	28.94	57694
2022-05-09	28.63	29.29	28.51	29.16	83054
2022-05-10	29.35	29.41	28.26	28.39	144470
2022-05-11	28.49	28.75	28.14	28.18	44151
2022-05-12	28.17	28.17	27.25	27.63	54173
2022-05-13	27.88	27.90	27.10	27.45	151397
2022-05-16	27.39	27.76	27.01	27.70	73909
2022-05-17	28.05	28.37	27.58	27.89	67380
2022-05-18	27.58	27.73	27.33	27.49	55973
2022-05-19	27.28	27.62	26.66	26.71	75561
2022-05-20	27.04	27.18	26.50	26.90	45835
2022-05-23	27.25	27.84	27.20	27.63	45313
2022-05-24	27.58	27.70	27.02	27.51	80489
2022-05-25	27.54	27.99	27.41	27.49	47367
2022-05-26	27.73	27.98	27.71	27.91	50826
2022-05-27	27.98	28.46	27.95	28.41	40931
2022-05-31	28.19	28.48	27.93	28.42	87105
2022-06-01	28.44	28.70	27.97	28.24	44988
2022-06-02	28.32	28.70	28.08	28.67	45524
2022-06-03	28.65	28.74	28.28	28.57	60107
2022-06-06	28.84	28.94	28.61	28.68	59007
2022-06-07	28.59	28.84	28.45	28.56	45961
2022-06-08	28.67	29.11	28.43	28.63	65288
2022-06-09	28.51	28.55	27.70	27.73	80625
2022-06-10	27.40	27.73	27.10	27.46	162480
2022-06-13	27.05	27.77	27.02	27.21	91502
2022-06-14	27.38	27.60	27.01	27.55	96019
2022-06-15	27.63	28.23	27.59	27.85	86730
2022-06-16	27.55	27.65	27.12	27.30	98995
2022-06-17	27.54	27.93	27.16	27.29	112706
2022-06-21	27.54	27.96	27.48	27.66	72965
2022-06-22	27.48	27.88	27.31	27.59	47923
2022-06-23	27.54	27.57	26.86	27.05	76803
2022-06-24	27.13	27.60	27.13	27.19	180586
2022-06-27	26.71	27.37	26.71	27.15	102713
2022-06-28	27.31	27.61	26.69	26.70	123528
2022-06-29	26.62	26.70	26.39	26.55	91607
2022-06-30	26.25	26.82	26.11	26.59	135173
2022-07-01	26.62	27.51	26.13	27.42	91224
2022-07-05	27.05	27.53	26.62	27.51	76989
2022-07-06	27.43	27.70	27.24	27.39	34711
2022-07-07	27.67	27.98	27.38	27.42	41901
2022-07-08	27.43	27.62	27.21	27.49	30771
2022-07-11	27.30	27.62	27.30	27.54	52052
2022-07-12	27.45	27.96	27.45	27.60	51592
2022-07-13	27.45	27.51	27.06	27.18	55654
2022-07-14	26.84	27.06	26.48	26.89	67452
2022-07-15	27.22	28.01	27.22	27.85	88398
2022-07-18	28.16	28.44	28.00	28.19	61472
2022-07-19	28.47	29.31	28.47	28.96	63292
2022-07-20	28.80	29.18	28.70	28.99	69470
2022-07-21	28.88	29.10	28.61	28.99	40295
2022-07-22	29.05	29.21	28.62	28.85	49163
2022-07-25	28.80	29.14	28.80	28.87	71411
2022-07-26	28.83	29.38	28.69	29.34	61598
2022-07-27	29.43	29.98	29.39	29.97	79891
2022-07-28	29.77	30.13	29.70	30.09	48888
2022-07-29	30.27	31.07	30.04	30.95	101691
2022-08-01	30.91	31.68	30.70	31.30	105408
2022-08-02	31.35	31.35	30.48	30.52	66129
2022-08-03	30.80	30.97	30.51	30.84	162974
2022-08-04	30.97	30.97	30.61	30.66	101670
2022-08-05	30.52	30.87	30.43	30.74	167982
2022-08-08	30.94	31.25	30.78	31.03	169210
2022-08-09	31.12	31.65	31.04	31.65	87901
2022-08-10	31.98	32.15	31.86	31.90	80527
2022-08-11	32.00	32.16	31.94	32.04	57962
2022-08-12	32.07	32.53	31.99	32.51	79902
2022-08-15	32.51	32.99	32.01	32.70	135283
2022-08-16	32.79	32.98	32.44	32.92	179975
2022-08-17	32.90	32.99	32.72	32.84	110398
2022-08-18	32.95	33.10	32.63	32.80	60454
2022-08-19	32.68	32.69	31.88	32.01	80574
2022-08-22	31.78	31.85	31.38	31.51	74316
2022-08-23	31.37	31.64	31.12	31.23	71043
2022-08-24	31.30	31.35	30.93	31.18	56711
2022-08-25	31.14	31.28	30.91	31.11	156034
2022-08-26	31.31	31.38	30.62	30.66	87956
2022-08-29	30.60	30.95	29.67	29.72	79914
2022-08-30	29.97	30.15	29.49	30.06	139238
2022-08-31	30.20	30.20	29.70	29.80	75232
2022-09-01	29.66	29.94	29.45	29.85	69292
2022-09-02	29.90	30.36	29.49	29.64	60663
2022-09-06	29.65	29.90	28.53	29.01	56331
2022-09-07	29.05	29.71	28.79	29.56	94890
2022-09-08	29.36	29.81	29.16	29.69	90319
2022-09-09	29.71	30.11	29.69	30.00	65653
2022-09-12	30.19	30.47	29.86	30.25	409797
2022-09-13	29.83	30.08	29.05	29.13	95280
2022-09-14	29.18	30.64	28.85	30.30	317338
2022-09-15	30.17	31.30	30.15	30.74	208787
2022-09-16	30.81	30.96	30.00	30.92	230659
2022-09-19	30.79	31.39	30.43	31.20	213327
2022-09-20	30.91	31.55	30.91	31.29	129076
2022-09-21	31.29	31.58	31.07	31.17	217915
2022-09-22	31.19	31.42	30.48	30.89	169833
2022-09-23	30.89	31.08	30.54	30.96	355772
2022-09-26	32.17	32.52	31.12	31.15	1017454
2022-09-27	31.22	31.88	29.93	29.98	407678
2022-09-28	29.93	31.29	29.84	30.90	530923
2022-09-29	30.73	30.90	29.48	29.67	500889
2022-09-30	29.62	30.05	29.02	29.25	5324146
2022-10-03	29.51	30.59	27.19	29.54	289285
2022-10-04	28.72	31.60	28.72	29.98	482981
2022-10-05	28.71	30.76	28.34	28.47	576118
2022-10-06	28.41	28.79	27.74	27.87	316913
2022-10-07	27.69	28.30	27.41	28.24	446629
2022-10-10	28.56	28.76	27.85	28.37	298113
2022-10-11	28.27	28.62	27.37	27.82	325246
2022-10-12	27.60	27.89	27.09	27.57	604794
2022-10-13	27.16	27.98	27.16	27.87	412977
2022-10-14	27.89	28.35	27.49	27.85	314204
2022-10-17	27.69	28.38	27.69	28.25	384853
2022-10-18	28.27	28.79	27.52	28.67	265834
2022-10-19	28.49	28.93	28.09	28.85	267254
2022-10-20	28.65	29.06	27.62	27.73	260658
2022-10-21	27.95	28.51	27.81	28.40	250147
2022-10-24	28.55	28.88	28.34	28.67	148138
2022-10-25	28.49	29.47	28.49	29.30	171146
2022-10-26	29.27	29.92	28.96	29.50	212327
2022-10-27	29.80	30.49	29.78	30.20	223999
2022-10-28	30.00	31.69	29.50	31.56	321164
2022-10-31	31.73	33.00	31.60	32.84	298861
2022-11-01	32.94	34.09	32.55	33.75	396279
2022-11-02	33.78	34.47	32.46	33.73	303353
2022-11-03	33.20	34.76	33.12	34.41	255093
2022-11-04	34.33	36.09	34.33	35.91	278180
2022-11-07	35.96	36.00	34.49	34.65	409050
2022-11-08	34.73	34.84	34.20	34.44	222404
2022-11-09	34.41	34.79	34.01	34.20	132101
2022-11-10	34.65	35.30	34.44	35.10	217478
2022-11-11	35.24	35.72	34.22	34.59	147442
2022-11-14	34.59	35.04	34.01	34.01	219197
2022-11-15	34.47	34.63	33.95	34.06	178149
2022-11-16	33.94	34.15	33.20	33.25	185585
2022-11-17	33.14	33.39	32.64	32.81	143546
2022-11-18	33.50	33.66	32.69	33.22	493423
2022-11-21	32.98	33.51	32.80	33.46	158201
2022-11-22	33.85	34.66	33.34	33.95	109238
2022-11-23	33.94	34.12	32.97	33.41	114698
2022-11-25	33.64	34.15	33.34	33.65	100063
2022-11-28	33.67	33.97	33.38	33.41	125843
2022-11-29	33.50	34.41	33.36	33.49	119232
2022-11-30	33.71	33.98	32.83	33.81	258350
2022-12-01	33.94	34.00	32.52	33.62	121008
2022-12-02	33.40	33.63	33.10	33.56	84200
2022-12-05	33.16	33.33	30.37	30.67	282883
2022-12-06	30.65	30.83	30.27	30.76	207785
2022-12-07	30.84	30.93	30.31	30.31	125845
2022-12-08	30.06	30.73	29.55	29.67	168451
2022-12-09	29.66	30.27	29.42	30.04	103095
2022-12-12	30.31	31.05	29.59	29.60	149976
2022-12-13	29.81	31.27	29.33	29.40	233871
2022-12-14	29.24	29.52	28.66	28.78	140538
2022-12-15	28.74	29.39	28.23	28.27	286447
2022-12-16	28.02	29.99	28.02	28.83	1780686
2022-12-19	28.71	29.50	28.68	29.23	198920
2022-12-20	29.42	29.84	29.41	29.42	141488
2022-12-21	29.63	29.87	29.49	29.79	91821
2022-12-22	29.75	29.76	29.33	29.61	163281
2022-12-23	29.70	29.87	29.57	29.70	72575
2022-12-27	29.77	29.92	29.59	29.79	73666
2022-12-28	29.87	29.91	29.44	29.44	62215
2022-12-29	29.53	29.85	29.46	29.78	70564
2022-12-30	29.78	29.84	29.32	29.46	82178
2023-01-03	29.25	29.70	28.79	29.19	131199
2023-01-04	29.32	29.57	28.64	28.76	122106
2023-01-05	28.56	28.96	28.08	28.17	102326
2023-01-06	28.32	29.20	28.19	29.09	140478
2023-01-09	29.09	29.09	28.08	28.18	126373
2023-01-10	28.18	29.52	28.02	29.45	170320
2023-01-11	29.35	29.82	29.16	29.68	109533
2023-01-12	29.78	30.33	29.51	30.19	108967
2023-01-13	29.87	30.51	29.59	30.30	100194
2023-01-17	30.18	30.52	29.79	30.06	84485
2023-01-18	29.95	29.95	29.09	29.12	93479
2023-01-19	28.85	29.22	28.63	29.15	74459
2023-01-20	29.63	29.63	28.87	29.13	125532
2023-01-23	29.07	29.49	28.87	29.11	111336
2023-01-24	29.09	29.09	28.62	28.73	80979
2023-01-25	28.52	28.90	28.28	28.69	289546
2023-01-26	28.82	28.82	28.37	28.60	87518
2023-01-27	27.12	28.97	25.49	25.85	282322
2023-01-30	26.66	27.12	25.80	26.77	220497
2023-01-31	26.80	28.17	26.50	28.11	282679
2023-02-01	28.04	28.34	27.02	28.10	228993
2023-02-02	28.25	28.88	28.11	28.73	116377
2023-02-03	28.65	29.30	28.65	29.08	185609
2023-02-06	29.16	29.25	28.54	29.01	166187
2023-02-07	28.88	29.10	28.60	29.03	253368
2023-02-08	29.15	29.61	29.00	29.25	228686
2023-02-09	29.17	29.33	28.71	28.80	131522
2023-02-10	28.70	29.07	28.57	29.00	120293
2023-02-13	28.89	29.50	28.84	29.44	105458
2023-02-14	29.40	29.48	28.85	29.31	88803
2023-02-15	29.00	29.84	28.96	29.79	82162
2023-02-16	29.45	29.70	29.34	29.44	117771
2023-02-17	29.62	29.82	29.42	29.80	164526
2023-02-21	29.55	29.68	29.12	29.41	204297
2023-02-22	29.49	29.74	29.11	29.39	185727
2023-02-23	29.35	29.73	29.26	29.59	122514
2023-02-24	29.50	29.66	29.05	29.44	146478
2023-02-27	29.68	29.70	29.20	29.39	89764
2023-02-28	29.45	29.51	29.18	29.25	233583
2023-03-01	29.05	29.34	29.00	29.11	136962
2023-03-02	28.89	28.90	28.31	28.65	124278
2023-03-03	28.69	29.18	28.37	28.99	132166
2023-03-06	28.92	29.23	28.48	28.68	199798
2023-03-07	28.48	29.00	28.20	28.29	132109
2023-03-08	28.19	28.19	27.61	27.99	91855
2023-03-09	27.81	28.13	26.50	26.84	238552
2023-03-10	26.43	27.26	25.84	26.54	220067
2023-03-13	25.83	27.21	23.41	25.92	560731
2023-03-14	27.75	28.24	25.55	25.99	335087
2023-03-15	25.48	26.64	24.87	26.23	327151
2023-03-16	26.07	28.22	25.62	27.44	316802
2023-03-17	26.91	26.91	25.77	26.04	941476
2023-03-20	26.45	27.21	25.74	25.78	203862
2023-03-21	26.30	28.23	26.21	26.60	187262
2023-03-22	26.52	26.61	25.52	25.57	147369
2023-03-23	25.73	25.92	25.15	25.46	141140
2023-03-24	25.11	26.21	25.06	26.13	201120
2023-03-27	26.61	26.69	25.82	25.86	107201
2023-03-28	25.74	26.00	25.37	25.64	84640
2023-03-29	25.72	26.14	25.05	25.26	119438
2023-03-30	25.34	25.55	24.55	24.58	312824
2023-03-31	24.81	24.94	24.31	24.61	247274
2023-04-03	24.66	24.82	23.86	23.94	159015
2023-04-04	24.00	24.11	22.91	23.21	145607
2023-04-05	22.91	23.40	22.70	23.28	170458
2023-04-06	23.39	23.64	23.27	23.39	91549
2023-04-10	23.25	23.88	23.24	23.64	291034
2023-04-11	23.80	23.80	23.30	23.31	98232
2023-04-12	23.35	23.66	22.87	23.02	91139
2023-04-13	23.07	23.79	22.80	23.48	141292
2023-04-14	23.57	23.61	22.71	22.85	102310
2023-04-17	22.84	23.53	22.62	23.45	124230
2023-04-18	23.54	23.55	22.61	22.76	94386
2023-04-19	22.84	23.32	22.76	23.10	170655
2023-04-20	23.01	23.34	22.60	22.85	164646
2023-04-21	22.78	22.86	22.43	22.62	240774
2023-04-24	22.60	23.06	22.37	22.46	140979
2023-04-25	22.31	22.56	21.34	21.46	167050
2023-04-26	21.29	22.00	21.24	21.48	111555
2023-04-27	21.64	22.11	21.61	21.88	101817
2023-04-28	21.90	23.27	21.80	22.94	197301
2023-05-01	22.78	23.14	21.98	22.27	193501
2023-05-02	22.04	22.23	20.79	21.01	379384
2023-05-03	21.11	22.31	21.11	21.93	264008
2023-05-04	21.50	21.70	20.24	21.52	181020
2023-05-05	22.67	22.82	22.06	22.69	176104
2023-05-08	23.04	23.15	22.05	22.11	138914
2023-05-09	21.99	22.79	21.98	22.07	164544
2023-05-10	22.46	22.74	21.58	21.77	212067
2023-05-11	21.45	21.55	21.07	21.16	116366
2023-05-12	21.34	21.63	20.78	21.33	136912
2023-05-15	21.23	22.14	21.12	22.00	152017
2023-05-16	21.99	22.36	21.64	21.65	75738
2023-05-17	21.98	23.58	21.95	23.46	193212
2023-05-18	23.50	23.55	22.88	23.45	132017
2023-05-19	23.90	23.92	22.56	22.86	148724
2023-05-22	23.07	24.12	22.89	24.06	216868
2023-05-23	24.00	25.15	24.00	24.37	215742
2023-05-24	24.09	24.09	23.49	23.60	126534
2023-05-25	23.46	23.69	23.01	23.16	101008
2023-05-26	23.91	23.93	23.06	23.62	82067
2023-05-30	23.23	23.81	23.19	23.58	73761
2023-05-31	23.47	23.47	22.63	23.26	335387
2023-06-01	23.29	23.88	22.80	23.76	109508
2023-06-02	24.02	25.48	23.93	25.35	208845
2023-06-05	25.17	25.48	24.08	24.46	138496
2023-06-06	24.34	25.96	24.34	25.72	471757
2023-06-07	26.03	26.88	25.86	26.49	334369
2023-06-08	26.28	26.28	25.50	25.90	130243
2023-06-09	25.84	25.84	25.17	25.24	188658
2023-06-12	25.25	25.86	25.18	25.42	151034
2023-06-13	25.58	26.05	25.25	25.69	156690
2023-06-14	25.56	25.99	24.94	24.98	175807
2023-06-15	24.89	25.24	24.75	25.15	133033
2023-06-16	26.01	26.01	24.79	24.90	691003
2023-06-20	24.62	25.05	24.27	24.32	149807
2023-06-21	24.30	24.56	24.11	24.13	158968
2023-06-22	24.04	24.11	23.16	23.28	185320
2023-06-23	23.04	23.28	22.39	22.69	686260
2023-06-26	22.75	23.27	22.61	22.89	142319
2023-06-27	22.95	23.40	22.69	22.91	115157
2023-06-28	23.10	23.10	22.54	22.92	92738
2023-06-29	23.16	23.64	22.96	23.30	100303
2023-06-30	23.59	23.59	22.84	22.89	182806
2023-07-03	22.94	23.46	22.94	23.21	78134
2023-07-05	23.14	23.43	22.63	23.10	151966
2023-07-06	22.81	22.81	22.18	22.43	106411
2023-07-07	22.46	22.91	22.42	22.46	183669
2023-07-10	22.37	23.11	22.34	22.80	186217
2023-07-11	22.89	23.10	22.65	22.70	101896
2023-07-12	23.28	23.41	22.91	23.00	212963
2023-07-13	23.27	23.59	23.00	23.20	185903
2023-07-14	23.33	23.38	22.93	23.20	150140
2023-07-17	23.10	23.71	23.04	23.47	104329
2023-07-18	23.51	24.23	23.31	24.19	126394
2023-07-19	24.32	25.00	24.15	24.86	123196
2023-07-20	24.83	25.00	24.31	24.83	106729
2023-07-21	25.15	25.15	24.23	24.34	164120
2023-07-24	24.39	25.56	24.39	25.50	147930
2023-07-25	25.44	25.77	24.54	25.38	154592
2023-07-26	25.65	26.71	25.65	26.60	171464
2023-07-27	26.75	27.00	26.03	26.23	250337
2023-07-28	25.89	26.68	24.01	25.60	170940
2023-07-31	25.64	25.86	24.54	24.86	217557
2023-08-01	24.58	24.67	23.80	24.34	169117
2023-08-02	24.21	24.62	24.01	24.55	109553
2023-08-03	24.33	24.69	24.22	24.52	81662
2023-08-04	24.46	25.14	24.46	24.76	63633
2023-08-07	24.86	25.22	24.77	25.14	62432
2023-08-08	24.44	24.74	23.97	24.63	76615
2023-08-09	24.51	24.59	24.18	24.32	70221
2023-08-10	24.34	24.55	23.93	24.01	87875
2023-08-11	23.83	24.22	23.83	23.99	68982
2023-08-14	23.84	23.84	23.29	23.39	116488
2023-08-15	23.08	23.33	22.36	22.42	134914
2023-08-16	22.46	22.70	22.31	22.49	127533
2023-08-17	22.64	22.69	22.32	22.48	123710
2023-08-18	22.40	22.97	22.26	22.87	342202
2023-08-21	22.87	22.99	22.61	22.62	117202
2023-08-22	22.44	22.82	21.77	21.93	111635
2023-08-23	21.92	22.18	21.75	21.88	126240
2023-08-24	21.75	22.18	21.52	21.78	173457
2023-08-25	21.93	21.95	21.44	21.50	85861
2023-08-28	21.68	21.91	21.29	21.45	112431
2023-08-29	21.48	21.80	21.48	21.58	71214
2023-08-30	21.48	21.61	21.25	21.56	88998
2023-08-31	21.26	21.75	21.23	21.27	144128
2023-09-01	21.44	22.01	21.44	21.77	116087
2023-09-05	21.66	22.00	21.50	21.80	158898
2023-09-06	21.78	21.92	21.36	21.50	110631
2023-09-07	21.54	21.73	21.25	21.70	129771
2023-09-08	21.63	21.93	21.45	21.87	94525
2023-09-11	22.00	22.00	21.52	21.55	154830
2023-09-12	21.69	21.72	21.44	21.46	86028
2023-09-13	21.50	21.58	21.23	21.35	115226
2023-09-14	21.56	22.05	21.56	22.01	190822
2023-09-15	21.84	22.01	21.72	21.92	499563
2023-09-18	21.93	21.93	21.25	21.27	97538
2023-09-19	21.38	21.40	21.00	21.18	118731
2023-09-20	21.40	21.57	20.82	20.83	104555
2023-09-21	20.75	21.01	20.49	20.75	100279
2023-09-22	20.70	20.73	20.41	20.62	84512
2023-09-25	20.56	20.91	20.36	20.75	102304
2023-09-26	20.55	20.83	20.40	20.48	137204
2023-09-27	20.32	20.83	20.32	20.75	171481
2023-09-28	20.72	21.55	20.72	21.09	225700
2023-09-29	21.25	21.38	21.04	21.32	187806
2023-10-02	21.35	21.41	21.00	21.17	212911
2023-10-03	21.07	21.27	20.66	21.10	166296
2023-10-04	21.21	21.73	20.98	21.65	147305
2023-10-05	21.79	22.38	21.58	22.29	208584
2023-10-06	22.19	22.72	21.84	22.53	204832
2023-10-09	22.34	22.56	22.00	22.34	299783
2023-10-10	22.56	22.90	22.39	22.63	183271
2023-10-11	22.44	23.07	22.40	22.64	141486
2023-10-12	22.50	22.53	21.83	21.97	147788
2023-10-13	22.26	22.72	21.78	21.83	141893
2023-10-16	22.23	22.36	22.01	22.27	146302
2023-10-17	22.12	22.88	22.12	22.46	174473
2023-10-18	22.25	22.25	21.60	21.64	175056
2023-10-19	21.83	22.13	21.65	21.73	118848
2023-10-20	21.77	21.87	21.38	21.65	299437
2023-10-23	21.50	21.87	21.43	21.55	186556
2023-10-24	21.63	21.75	21.18	21.44	193433
2023-10-25	21.22	22.00	21.22	21.81	172710
2023-10-26	21.89	22.38	20.62	22.20	149776
2023-10-27	21.53	22.10	21.03	21.45	216921
2023-10-30	20.88	21.88	20.88	21.71	127140
2023-10-31	21.69	21.92	21.59	21.74	107360
2023-11-01	21.63	21.84	21.50	21.79	121362
2023-11-02	22.28	22.97	21.95	22.88	126834
2023-11-03	23.73	24.02	23.50	23.61	163051
2023-11-06	23.53	23.53	23.18	23.24	119665
2023-11-07	23.17	23.33	22.61	22.74	164959
2023-11-08	22.74	22.74	22.05	22.38	83799
2023-11-09	22.29	22.29	21.65	21.83	279847
2023-11-10	21.95	22.14	21.70	21.90	128544
2023-11-13	21.56	22.00	21.56	21.91	87309
2023-11-14	23.01	23.94	22.76	23.90	267227
2023-11-15	23.70	24.46	23.57	24.23	200132
2023-11-16	24.35	24.35	23.70	23.82	108429
2023-11-17	24.15	24.28	23.56	23.89	116658
2023-11-20	23.77	24.08	23.77	23.98	105700
2023-11-21	23.97	23.97	23.27	23.32	62701
2023-11-22	23.63	23.93	23.45	23.66	129057
2023-11-24	23.51	23.72	23.51	23.70	31169
2023-11-27	23.43	23.68	23.36	23.65	93922
2023-11-28	23.64	23.64	22.70	23.53	81014
2023-11-29	23.86	24.16	23.70	23.92	126497
2023-11-30	24.12	24.12	23.62	23.86	243072
2023-12-01	23.69	25.00	23.69	24.94	175371
2023-12-04	24.81	25.66	24.77	25.63	169302
2023-12-05	25.52	25.77	25.29	25.40	135247
2023-12-06	25.66	26.32	25.57	25.60	138396
2023-12-07	25.48	26.04	25.47	26.02	125803
2023-12-08	25.90	26.52	25.90	26.06	163544
2023-12-11	26.22	26.44	26.02	26.14	116094
2023-12-12	25.94	26.20	25.77	25.91	94960
2023-12-13	26.23	27.65	25.87	27.50	253637
2023-12-14	28.10	28.70	27.64	28.10	309076
2023-12-15	28.18	28.24	27.33	27.45	1431176
2023-12-18	27.43	27.67	27.14	27.42	170611
2023-12-19	27.67	28.49	27.36	28.38	186487
2023-12-20	28.46	29.04	27.94	27.99	197121
2023-12-21	28.18	28.28	27.83	28.04	158554
2023-12-22	28.16	28.68	28.05	28.20	116889
2023-12-26	28.20	28.93	28.20	28.83	90007
2023-12-27	28.67	28.93	28.51	28.69	121472
2023-12-28	28.51	28.77	28.26	28.51	93818
2023-12-29	28.52	28.52	27.84	27.84	131034
2024-01-02	27.39	28.14	27.24	27.43	148307
2024-01-03	27.47	27.64	26.65	26.88	208180
2024-01-04	27.04	27.42	26.93	26.95	159443
2024-01-05	26.76	27.40	26.76	27.10	154707
2024-01-08	27.06	27.29	26.73	27.16	119942
2024-01-09	27.38	27.38	26.51	26.63	101209
2024-01-10	26.51	26.65	26.26	26.58	109114
2024-01-11	26.27	26.66	25.86	26.38	128910
2024-01-12	26.79	26.82	25.94	26.23	120833
2024-01-16	25.63	26.10	25.63	25.74	144861
2024-01-17	25.50	25.89	25.32	25.58	131850
2024-01-18	25.78	26.04	25.55	25.87	103388
2024-01-19	26.03	26.43	25.70	26.34	269109
2024-01-22	26.66	27.08	26.66	27.00	156458
2024-01-23	27.35	27.35	26.47	26.52	101898
2024-01-24	26.79	27.11	26.48	26.64	137139
2024-01-25	27.00	27.10	26.19	26.54	202563
2024-01-26	26.46	27.49	26.46	26.60	137900
2024-01-29	26.74	26.92	26.44	26.87	143854
2024-01-30	26.67	26.94	26.33	26.39	136982
2024-01-31	25.91	26.01	25.03	25.03	240415
2024-02-01	25.18	25.56	24.19	24.90	165381
2024-02-02	24.27	25.07	24.27	24.60	171469
2024-02-05	24.61	24.61	23.97	24.26	114791
2024-02-06	24.25	24.55	23.86	24.12	173499
2024-02-07	24.20	24.20	23.25	24.01	173314
2024-02-08	23.94	24.25	23.79	24.19	158677
2024-02-09	24.23	24.56	23.75	24.46	153082
2024-02-12	24.48	25.23	24.48	24.91	142978
2024-02-13	23.92	24.29	23.59	24.00	276407
2024-02-14	24.30	24.77	23.85	24.71	247397
2024-02-15	24.92	25.56	24.84	25.50	175110
2024-02-16	25.28	25.38	24.91	25.03	120790
2024-02-20	24.59	25.04	24.42	24.48	112457
2024-02-21	24.45	24.47	24.18	24.33	107917
2024-02-22	24.19	24.37	23.91	24.07	111273
2024-02-23	24.03	24.33	23.79	24.04	132983
2024-02-26	23.94	24.09	23.58	23.63	134540
2024-02-27	23.87	23.95	23.48	23.50	82219
2024-02-28	23.30	23.61	23.24	23.25	87004
2024-02-29	23.73	24.11	23.55	23.70	95189
2024-03-01	23.52	23.93	23.14	23.80	153477
2024-03-04	23.85	24.15	23.44	23.58	93124
2024-03-05	23.53	24.33	23.53	24.25	124706
2024-03-06	24.24	24.40	23.60	23.92	135295
2024-03-07	24.37	24.48	23.78	23.87	129095
2024-03-08	24.43	24.65	24.16	24.25	98869
2024-03-11	24.28	24.39	24.14	24.19	110219
2024-03-12	24.06	24.14	23.76	23.90	95473
2024-03-13	23.87	24.19	23.63	23.78	122724
2024-03-14	23.65	23.66	23.14	23.18	133210
2024-03-15	23.11	23.60	23.11	23.51	447799
2024-03-18	23.50	23.55	23.03	23.16	116980
2024-03-19	23.11	23.36	23.11	23.22	84173
2024-03-20	23.06	24.05	22.95	23.76	173825
2024-03-21	24.04	24.07	23.56	23.87	124657
2024-03-22	23.94	23.94	23.40	23.44	87762
2024-03-25	23.51	23.71	23.22	23.39	73800
2024-03-26	23.57	23.57	23.22	23.54	100518
2024-03-27	23.73	24.37	23.73	24.34	118870
2024-03-28	24.31	24.53	24.09	24.36	182063
2024-04-01	24.46	24.46	23.69	23.89	104757
2024-04-02	23.65	23.65	23.20	23.29	182271
2024-04-03	23.23	23.35	23.05	23.26	112390
2024-04-04	23.61	23.65	23.13	23.25	100881
2024-04-05	23.05	23.32	23.00	23.22	142092
2024-04-08	23.30	23.62	23.04	23.50	82730
2024-04-09	23.64	23.91	23.59	23.90	83949
2024-04-10	23.17	23.17	22.38	22.84	200828
2024-04-11	22.87	23.09	22.64	23.04	123589
2024-04-12	22.72	22.88	22.70	22.80	90222
2024-04-15	22.97	22.97	22.52	22.80	139473
2024-04-16	22.59	22.59	22.21	22.22	106770
2024-04-17	22.48	22.56	22.11	22.12	113200
2024-04-18	22.15	22.52	22.08	22.47	196278
2024-04-19	22.40	23.24	22.40	23.15	166472
2024-04-22	23.18	23.61	23.18	23.42	136100
2024-04-23	23.44	24.19	23.44	24.16	205045
2024-04-24	23.82	24.28	23.72	24.16	125195
2024-04-25	24.13	24.13	23.64	23.88	155344
2024-04-26	23.51	23.51	22.08	22.49	172610
2024-04-29	22.35	22.48	22.18	22.36	184052
2024-04-30	22.18	22.38	22.10	22.20	146045
2024-05-01	22.38	23.31	22.30	22.80	159722
2024-05-02	22.93	23.18	22.76	23.00	176326
2024-05-03	23.30	23.32	23.02	23.25	142051
2024-05-06	23.07	23.34	22.68	22.71	118461
2024-05-07	22.83	23.08	22.72	22.83	150725
2024-05-08	22.62	22.84	22.54	22.83	126843
2024-05-09	22.86	23.07	22.70	23.05	117006
2024-05-10	23.11	23.20	22.78	22.87	110822
2024-05-13	22.91	23.09	22.69	22.70	99836
2024-05-14	22.96	23.00	22.52	22.76	113808
2024-05-15	22.99	23.18	22.61	22.95	201058
2024-05-16	22.88	23.11	22.61	23.04	199219
2024-05-17	23.18	23.49	23.15	23.30	175577
2024-05-20	23.27	23.37	23.06	23.11	166673
2024-05-21	22.99	23.27	22.99	23.12	68438
2024-05-22	23.07	23.14	22.77	22.82	240555
2024-05-23	22.87	22.87	22.33	22.63	186028
2024-05-24	22.88	23.01	22.70	22.89	190898
2024-05-28	22.91	23.01	22.80	22.91	186872
2024-05-29	22.45	22.45	22.01	22.04	188184
2024-05-30	22.32	22.78	22.12	22.66	133294
2024-05-31	22.74	22.92	22.49	22.59	204420
2024-06-03	22.85	22.85	22.34	22.65	149889
2024-06-04	22.42	22.55	22.22	22.27	137441
2024-06-05	22.48	22.52	22.21	22.47	112706
2024-06-06	22.34	22.46	22.25	22.43	132269
2024-06-07	22.09	22.41	22.09	22.37	118997
2024-06-10	22.13	22.14	21.79	21.80	171918
2024-06-11	21.52	21.77	21.48	21.65	161569
2024-06-12	22.31	22.74	22.10	22.28	139848
2024-06-13	22.10	22.15	21.81	21.89	99216
2024-06-14	21.55	21.66	21.34	21.48	149051
2024-06-17	21.30	21.76	21.30	21.71	125902
2024-06-18	21.72	21.92	21.62	21.64	103344
2024-06-20	21.50	21.78	21.50	21.55	84035
2024-06-21	21.52	21.63	21.45	21.51	520464
2024-06-24	21.69	22.04	21.64	21.82	125763
2024-06-25	21.66	21.91	21.47	21.47	146987
2024-06-26	21.27	21.88	21.27	21.74	167501
2024-06-27	21.79	22.27	21.79	22.22	108850
2024-06-28	22.38	23.11	22.37	22.96	796226
2024-07-01	23.06	23.06	22.50	22.52	151182
2024-07-02	22.47	22.78	22.47	22.74	90073
2024-07-03	22.81	22.89	22.27	22.27	55661
2024-07-05	22.21	22.42	21.96	22.19	132258
2024-07-08	22.41	22.58	22.11	22.28	108378
2024-07-09	22.26	22.55	22.13	22.45	100165
2024-07-10	22.54	23.01	22.44	23.00	86889
2024-07-11	23.63	24.16	23.12	24.03	229018
2024-07-12	24.28	24.46	24.00	24.32	424855
2024-07-15	24.78	25.55	24.55	25.30	196795
2024-07-16	25.62	26.66	25.53	26.55	273029
2024-07-17	26.06	27.13	26.06	26.84	270378
2024-07-18	26.56	27.00	25.95	26.07	194153
2024-07-19	26.00	26.56	25.82	25.98	219404
2024-07-22	25.89	26.58	25.64	26.44	150823
2024-07-23	26.28	27.27	26.28	27.08	219853
2024-07-24	26.89	27.44	26.78	26.88	158446
2024-07-25	26.85	27.88	26.85	27.52	449642
2024-07-26	27.75	28.40	26.77	27.93	666055
2024-07-29	28.21	28.21	27.11	27.49	291246
2024-07-30	27.70	27.87	27.31	27.48	253482
2024-07-31	27.27	28.12	27.16	27.40	230154
2024-08-01	27.27	27.29	26.04	26.43	239135
2024-08-02	25.38	25.78	25.20	25.57	210620
2024-08-05	24.45	25.08	24.06	24.79	187136
2024-08-06	24.69	25.10	24.58	24.82	158353
2024-08-07	25.15	25.27	24.45	24.52	97273
2024-08-08	24.82	24.91	24.56	24.74	98164
2024-08-09	24.77	24.77	24.25	24.57	105753
2024-08-12	24.78	24.84	24.07	24.27	118369
2024-08-13	24.59	24.77	24.10	24.60	118830
2024-08-14	24.80	24.80	24.12	24.26	88819
2024-08-15	24.87	25.21	24.69	24.88	154832
2024-08-16	24.82	25.43	24.82	25.20	112514
2024-08-19	25.17	25.91	25.17	25.87	134407
2024-08-20	25.73	25.73	25.19	25.21	128596
2024-08-21	25.39	25.39	24.87	25.17	114028
2024-08-22	25.23	25.50	25.15	25.32	74714
2024-08-23	25.54	27.01	25.27	26.93	259330
2024-08-26	27.08	27.25	26.80	26.97	283851
2024-08-27	26.82	26.82	26.27	26.34	91358
2024-08-28	26.14	26.99	26.10	26.94	136108
2024-08-29	27.23	27.23	26.72	27.08	140844
2024-08-30	27.20	27.32	26.96	27.27	262702
2024-09-03	26.87	27.13	26.68	27.09	147798
2024-09-04	27.07	27.12	26.52	26.70	98704
2024-09-05	26.95	26.99	26.54	26.61	123082
2024-09-06	26.69	26.72	25.97	26.14	169985
2024-09-09	26.13	26.35	25.80	25.98	127694
2024-09-10	25.99	25.99	25.46	25.95	170334
2024-09-11	25.60	26.02	25.16	25.94	212874
2024-09-12	26.15	26.29	25.80	26.03	120412
2024-09-13	26.44	26.78	26.25	26.77	187514
2024-09-16	26.92	27.02	26.37	26.77	127951
2024-09-17	27.10	27.39	26.57	26.60	266875
2024-09-18	26.54	27.49	26.06	26.69	318135
2024-09-19	27.38	27.45	26.75	27.38	352976
2024-09-20	27.15	27.30	26.75	26.78	857449
2024-09-23	26.96	26.97	26.35	26.37	128095
2024-09-24	26.48	26.54	26.08	26.11	133653
2024-09-25	26.09	26.18	25.63	25.65	162455
2024-09-26	26.02	26.02	25.57	25.61	119714
2024-09-27	25.94	26.03	25.47	25.50	130956
2024-09-30	25.41	26.07	25.30	25.89	126162
2024-10-01	25.81	25.81	24.85	24.89	117043
2024-10-02	24.80	25.22	24.40	24.47	123237
2024-10-03	24.39	24.65	24.23	24.65	135976
2024-10-04	25.12	25.25	24.96	25.12	131994
2024-10-07	24.97	25.05	24.79	25.02	190560
2024-10-08	25.18	25.18	24.75	24.78	142898
2024-10-09	24.70	25.36	24.58	25.26	156916
2024-10-10	25.04	25.28	24.88	25.25	127848
2024-10-11	25.38	26.18	25.38	26.04	86058
2024-10-14	26.00	26.37	25.78	26.21	108858
2024-10-15	26.39	27.20	26.22	26.49	234984
2024-10-16	26.74	27.11	26.74	26.91	116104
2024-10-17	26.99	27.25	26.69	27.22	87744
2024-10-18	27.21	27.21	26.68	26.70	94158
2024-10-21	26.64	26.64	25.72	25.76	101752
2024-10-22	25.76	26.22	25.56	26.20	69088
2024-10-23	25.99	26.35	25.90	26.19	85539
2024-10-24	26.36	26.36	25.76	26.24	126427
2024-10-25	27.50	27.50	25.66	26.36	171132
2024-10-28	26.78	27.88	26.61	27.81	241699
2024-10-29	27.56	27.82	27.22	27.41	150666
2024-10-30	27.23	28.11	27.23	27.85	283143
2024-10-31	27.83	27.91	27.07	27.22	146146
2024-11-01	27.36	27.49	26.59	26.67	180656
2024-11-04	26.44	26.75	26.28	26.72	129290
2024-11-05	26.76	27.39	26.76	27.35	112230
2024-11-06	28.70	30.92	28.70	30.54	758361
2024-11-07	30.33	30.49	29.09	29.36	225711
2024-11-08	29.61	30.01	29.26	29.69	166592
2024-11-11	29.90	30.70	29.78	30.18	217998
2024-11-12	30.09	30.44	29.95	30.13	174025
2024-11-13	30.57	30.61	29.73	29.76	149488
2024-11-14	30.00	30.34	29.69	29.88	186897
2024-11-15	30.11	30.24	29.61	29.92	148355
2024-11-18	29.79	30.19	29.45	29.60	136719
2024-11-19	29.19	29.70	29.11	29.56	89285
2024-11-20	29.45	29.45	28.88	29.38	162988
2024-11-21	29.66	30.24	29.47	29.70	126904
2024-11-22	30.01	31.25	29.80	31.01	245463
2024-11-25	31.10	32.36	31.10	31.87	447864
2024-11-26	31.53	32.02	31.13	31.52	336431
2024-11-27	31.69	31.91	31.11	31.24	172305
2024-11-29	31.65	31.65	30.66	31.01	101436
2024-12-02	31.12	31.64	30.67	31.49	158760
2024-12-03	31.62	31.62	30.65	30.87	235053
2024-12-04	30.95	31.35	30.80	31.26	112586
2024-12-05	31.18	31.64	30.96	30.98	113565
2024-12-06	31.16	31.20	30.52	31.18	91785
2024-12-09	30.96	31.18	30.55	30.58	184541
2024-12-10	30.66	30.93	30.09	30.46	269016
2024-12-11	30.74	31.21	30.34	31.00	252820
2024-12-12	30.98	31.19	30.54	30.70	133803
2024-12-13	30.70	30.73	30.03	30.60	142791
2024-12-16	30.63	31.14	30.34	30.99	223255
2024-12-17	30.70	30.97	30.04	30.25	174707
2024-12-18	30.33	30.56	28.38	28.61	226280
2024-12-19	29.09	29.55	28.21	28.47	222818
2024-12-20	28.23	29.32	28.23	28.61	798837
2024-12-23	28.40	28.83	28.32	28.66	154354
2024-12-24	28.58	28.88	28.42	28.77	78418
2024-12-26	28.53	28.91	28.41	28.85	108624
2024-12-27	28.55	28.95	28.07	28.40	102628
2024-12-30	28.20	28.58	27.95	28.36	84584
2024-12-31	28.63	28.74	28.29	28.35	106293
2025-01-02	28.48	28.78	27.67	27.78	112193
2025-01-03	27.88	28.12	27.29	28.05	115002
2025-01-06	27.99	28.33	27.81	27.89	182732
2025-01-07	27.92	28.07	27.24	27.52	124975
2025-01-08	27.25	27.56	27.10	27.46	185122
2025-01-10	26.81	26.86	26.06	26.46	145579
2025-01-13	26.14	26.69	26.14	26.66	168956
2025-01-14	26.79	27.74	26.75	27.73	140438
2025-01-15	28.40	28.54	27.75	28.06	144200
2025-01-16	27.97	28.05	27.45	27.81	145766
2025-01-17	28.13	28.25	27.66	28.20	127431
2025-01-21	28.44	28.73	28.34	28.42	116604
2025-01-22	28.20	28.35	27.78	27.97	120810
2025-01-23	27.74	28.14	27.74	28.10	152043
2025-01-24	27.88	28.37	27.76	28.24	116687
2025-01-27	28.46	29.00	28.46	28.69	126737
2025-01-28	28.50	28.86	28.42	28.67	106157
2025-01-29	28.41	28.97	28.25	28.62	128845
2025-01-30	28.83	29.16	28.52	28.68	139667
2025-01-31	27.25	28.89	27.00	28.40	221282
2025-02-03	27.85	28.27	27.38	28.05	160111
2025-02-04	27.96	28.91	27.96	28.90	208558
2025-02-05	28.98	29.57	28.85	29.55	127139
2025-02-06	29.73	29.80	29.25	29.79	147809
2025-02-07	29.68	29.68	28.69	29.19	133377
2025-02-10	29.25	29.28	28.74	28.77	158930
2025-02-11	28.72	29.86	28.62	29.85	131024
2025-02-12	29.34	29.42	28.87	28.93	143799
2025-02-13	29.13	29.39	28.82	29.22	113545
2025-02-14	29.44	29.59	28.95	29.21	124817
2025-02-18	29.27	29.28	28.96	29.26	159500
2025-02-19	28.82	29.26	28.71	29.09	128415
2025-02-20	28.92	29.18	28.56	28.94	172077
2025-02-21	29.33	29.33	28.61	28.64	209324
2025-02-24	28.79	28.86	28.47	28.49	209847
2025-02-25	28.64	29.02	28.63	28.75	251979
2025-02-26	28.70	29.08	28.19	28.60	227727
2025-02-27	28.44	28.90	28.44	28.67	196208
2025-02-28	28.83	29.14	28.65	29.09	207695
2025-03-03	29.04	29.47	28.72	28.95	169720
2025-03-04	28.63	28.89	28.13	28.23	201345
2025-03-05	28.20	28.44	27.73	27.84	258223
2025-03-06	27.56	27.81	27.41	27.80	228691
2025-03-07	27.70	27.92	27.37	27.87	192994
2025-03-10	27.46	27.62	26.75	26.83	310299
2025-03-11	26.97	27.37	26.74	26.97	368702
2025-03-12	27.13	27.60	26.77	27.26	246798
2025-03-13	27.44	27.70	27.01	27.09	243260
2025-03-14	27.29	27.67	27.14	27.50	205034
2025-03-17	27.42	27.89	27.36	27.43	221523
2025-03-18	27.20	27.49	27.07	27.43	225677
2025-03-19	27.45	27.74	27.30	27.47	242425
2025-03-20	27.18	27.76	27.18	27.40	196667
2025-03-21	27.23	27.71	27.01	27.08	634722
2025-03-24	27.56	28.00	27.45	27.85	177432
2025-03-25	27.81	28.11	27.61	27.63	210365
2025-03-26	27.63	28.14	27.63	27.91	219802
2025-03-27	28.01	28.15	27.72	27.94	239237
2025-03-28	27.94	27.94	27.36	27.50	217724
2025-03-31	27.22	27.80	27.22	27.66	281525
2025-04-01	27.48	27.74	27.30	27.54	237241
2025-04-02	27.16	27.77	27.16	27.67	214121
2025-04-03	26.33	26.66	25.26	25.41	380155
2025-04-04	24.33	25.06	24.13	24.90	412370
2025-04-07	24.29	26.07	24.27	24.88	423082
2025-04-08	25.61	25.97	24.56	24.93	288817
2025-04-09	24.57	26.67	24.35	26.10	380103
2025-04-10	25.58	25.76	24.49	24.99	283431
2025-04-11	24.61	25.21	24.52	24.89	256355
2025-04-14	25.10	25.30	24.63	25.11	208240
2025-04-15	25.21	25.85	25.21	25.51	111570
2025-04-16	25.51	25.67	25.30	25.54	161775
2025-04-17	25.52	25.89	25.51	25.73	152703
2025-04-21	25.41	25.66	25.32	25.49	172178
2025-04-22	25.83	26.38	25.59	26.26	168924
2025-04-23	26.97	27.50	26.40	26.64	195749
2025-04-24	26.89	27.29	26.54	27.00	264214
2025-04-25	26.50	27.15	25.17	25.87	254839
2025-04-28	25.69	25.90	25.10	25.34	252377
2025-04-29	25.27	25.46	24.98	25.31	278248
2025-04-30	24.99	25.18	24.59	24.96	268074
2025-05-01	24.90	25.56	24.62	25.32	171901
2025-05-02	25.66	25.96	25.48	25.92	204665
2025-05-05	25.59	26.09	25.59	25.82	181632
2025-05-06	25.57	25.96	25.48	25.80	245587
2025-05-07	26.10	26.18	25.60	25.70	518282
2025-05-08	25.93	26.62	25.79	26.49	180086
2025-05-09	26.41	26.49	26.17	26.33	214545
2025-05-12	27.37	27.46	26.89	27.07	253771
2025-05-13	27.28	27.43	27.01	27.17	201627
2025-05-14	26.95	27.41	26.95	27.20	181402
2025-05-15	27.25	27.56	27.16	27.52	181092
2025-05-16	27.40	27.62	27.00	27.50	349957
2025-05-19	27.19	27.72	27.18	27.68	258554
2025-05-20	27.53	27.69	27.39	27.60	290226
2025-05-21	27.20	27.49	26.67	26.78	318648
2025-05-22	26.57	26.86	26.52	26.68	337236
2025-05-23	26.08	26.75	26.08	26.74	358193
2025-05-27	27.05	27.42	26.69	27.40	317085
2025-05-28	27.31	27.63	26.89	26.94	303676
2025-05-29	26.95	27.08	26.72	27.04	142249
2025-05-30	26.92	27.09	26.76	26.92	275210
2025-06-02	26.83	26.83	26.41	26.58	248997
2025-06-03	26.55	27.11	26.45	27.05	216737
2025-06-04	27.00	27.30	26.61	26.81	224016
2025-06-05	26.84	26.98	26.60	26.78	153755
2025-06-06	27.19	27.46	26.94	27.44	200208
2025-06-09	27.50	27.78	27.33	27.50	174255
2025-06-10	27.54	27.93	27.39	27.84	195733
2025-06-11	28.04	28.04	27.61	27.68	223457
2025-06-12	27.57	27.61	27.20	27.49	270549
2025-06-13	27.16	27.23	26.78	26.75	263919
2025-06-16	27.08	27.08	26.58	26.78	324098
2025-06-17	26.50	26.77	26.41	26.45	333267
2025-06-18	26.38	26.91	26.30	26.70	207402
2025-06-20	26.84	27.07	26.75	26.88	683048
2025-06-23	26.81	27.82	26.81	27.79	184573
2025-06-24	28.00	28.38	27.94	27.96	190358
2025-06-25	27.93	27.96	27.60	27.62	215794
2025-06-26	27.72	28.14	27.69	28.08	183656
2025-06-27	28.21	28.31	27.86	28.06	623865
2025-06-30	28.21	28.29	27.91	27.98	341088
2025-07-01	27.88	29.31	27.88	28.90	263328
2025-07-02	29.04	29.34	28.86	29.28	197657
2025-07-03	29.40	29.74	29.28	29.68	108263
2025-07-07	29.48	29.80	29.38	29.66	352870
2025-07-08	29.65	30.32	29.65	30.12	277966
2025-07-09	30.20	30.28	29.92	30.27	275566
2025-07-10	30.18	30.81	30.04	30.58	322561
2025-07-11	30.39	30.44	30.20	30.22	146983
2025-07-14	30.18	31.21	30.18	31.11	289471
2025-07-15	31.01	31.19	30.23	30.26	421225
2025-07-16	30.52	30.61	29.97	30.51	315116
2025-07-17	30.46	31.09	30.43	30.96	242893
2025-07-18	31.09	31.76	30.73	31.75	407960
2025-07-21	31.91	32.38	31.37	31.84	294966
2025-07-22	31.78	32.30	31.61	32.08	345257

Explore More About STEL

Coins representing dividend payouts and trends

STEL Dividend History

Discover Stellar Bancorp 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

STEL Stock Split History

Discover Stellar Bancorp 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

STEL Historical Prices

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

Web Analytics