STLA Historical Prices

Summary

Key Stock Metrics

8.39

(April 8, 2025)

52-Week Low

21.05

(July 18, 2024)

52-Week High

29.51

(March 21, 2024)

All-Time High

9.87

(July 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-10-13	5.64	5.98	5.53	5.59	5854563
2014-10-14	5.64	5.69	5.56	5.61	2469396
2014-10-15	5.60	5.63	5.35	5.49	2935578
2014-10-16	5.41	5.58	5.36	5.48	766414
2014-10-17	5.73	5.77	5.67	5.70	3184764
2014-10-20	5.68	5.83	5.66	5.83	1121665
2014-10-21	5.86	5.94	5.84	5.92	1436771
2014-10-22	5.96	5.98	5.89	5.90	864998
2014-10-23	5.98	6.12	5.95	6.03	1662635
2014-10-24	6.02	6.03	5.93	5.95	1763164
2014-10-27	5.85	5.93	5.73	5.79	3542925
2014-10-28	5.95	6.14	5.95	6.09	2035958
2014-10-29	7.11	7.24	6.72	6.80	14974909
2014-10-30	6.77	6.85	6.70	6.79	3014810
2014-10-31	6.93	7.58	6.89	7.18	6851713
2014-11-03	7.07	7.08	6.94	7.04	2359233
2014-11-04	6.92	6.96	6.89	6.92	1397473
2014-11-05	6.95	7.06	6.90	6.98	1050535
2014-11-06	6.97	6.99	6.86	6.88	736495
2014-11-07	6.84	6.87	6.74	6.85	725800
2014-11-10	6.85	6.98	6.82	6.92	903423
2014-11-11	7.08	7.21	7.02	7.16	2599015
2014-11-12	7.31	7.41	7.27	7.31	2076091
2014-11-13	7.44	7.69	7.42	7.71	2001017
2014-11-14	7.64	7.83	7.62	7.77	3001507
2014-11-17	7.81	7.87	7.77	7.85	1521706
2014-11-18	7.97	8.05	7.92	8.03	1840503
2014-11-19	7.76	7.77	7.56	7.66	3074476
2014-11-20	7.63	7.71	7.60	7.66	1249253
2014-11-21	7.68	7.73	7.63	7.68	1486004
2014-11-24	7.89	7.91	7.80	7.88	1144260
2014-11-25	7.91	7.94	7.83	7.93	633908
2014-11-26	7.82	7.89	7.80	7.89	1092006
2014-11-28	7.88	7.88	7.79	7.81	554145
2014-12-01	7.93	8.05	7.92	7.96	1288969
2014-12-02	8.19	8.22	8.10	8.20	2703987
2014-12-03	8.43	8.50	8.40	8.50	1909556
2014-12-04	8.40	8.41	8.21	8.28	2876525
2014-12-05	8.48	8.62	8.45	8.53	3995460
2014-12-08	8.53	8.56	8.30	8.31	3848501
2014-12-09	8.27	8.27	7.89	7.94	9621394
2014-12-10	7.87	7.88	7.14	7.19	46253629
2014-12-11	7.07	7.20	6.94	7.00	124669860
2014-12-12	7.05	7.24	7.02	7.12	36471197
2014-12-15	7.31	7.33	7.02	7.15	13523010
2014-12-16	7.13	7.27	7.11	7.20	14506404
2014-12-17	7.17	7.20	7.04	7.17	12762222
2014-12-18	7.29	7.31	7.10	7.23	16883363
2014-12-19	7.22	7.30	7.16	7.30	6805255
2014-12-22	7.24	7.33	7.17	7.31	5420378
2014-12-23	7.29	7.44	7.26	7.40	5127664
2014-12-24	7.43	7.49	7.39	7.44	1521002
2014-12-26	7.46	7.55	7.44	7.44	2331992
2014-12-29	7.35	7.47	7.33	7.37	3117056
2014-12-30	7.37	7.40	7.30	7.38	2726288
2014-12-31	7.42	7.42	7.24	7.26	3398041
2015-01-02	7.26	7.34	7.22	7.32	3484339
2015-01-05	7.21	7.23	6.97	7.05	5532151
2015-01-06	7.20	7.32	7.08	7.26	7971083
2015-01-07	7.29	7.30	7.13	7.26	6258917
2015-01-08	7.29	7.39	7.27	7.32	10124309
2015-01-09	7.46	7.50	7.30	7.42	5743158
2015-01-12	7.53	7.63	7.42	7.55	6568364
2015-01-13	7.70	7.74	7.47	7.59	7907557
2015-01-14	7.55	7.62	7.44	7.56	5019082
2015-01-15	7.61	7.62	7.39	7.40	4445275
2015-01-16	7.52	7.65	7.51	7.58	7391303
2015-01-20	7.79	7.80	7.59	7.79	9798506
2015-01-21	7.65	7.78	7.64	7.74	5909036
2015-01-22	7.87	8.01	7.81	7.96	3412450
2015-01-23	8.09	8.14	8.04	8.08	5957695
2015-01-26	8.43	8.50	8.31	8.49	9368281
2015-01-27	8.28	8.32	8.19	8.27	7726407
2015-01-28	8.17	8.43	8.05	8.09	9406032
2015-01-29	8.28	8.39	8.22	8.35	6683148
2015-01-30	8.28	8.36	8.25	8.28	2490822
2015-02-02	8.31	8.48	8.28	8.46	5153436
2015-02-03	8.65	8.74	8.60	8.74	9887468
2015-02-04	8.72	8.93	8.66	8.75	7708810
2015-02-05	8.89	8.89	8.75	8.82	5022746
2015-02-06	8.72	8.72	8.50	8.52	7274844
2015-02-09	8.29	8.41	8.28	8.34	3323299
2015-02-10	8.62	8.70	8.53	8.66	7321587
2015-02-11	8.65	8.75	8.53	8.63	4955477
2015-02-12	9.00	9.12	8.93	9.07	8990919
2015-02-13	9.09	9.15	9.03	9.10	4290405
2015-02-17	9.05	9.09	8.97	9.05	2583296
2015-02-18	9.12	9.24	9.09	9.21	4657809
2015-02-19	9.34	9.53	9.32	9.46	8518962
2015-02-20	9.45	9.74	9.39	9.71	5354824
2015-02-23	9.74	9.81	9.65	9.75	5163459
2015-02-24	9.72	9.76	9.62	9.72	4095196
2015-02-25	9.49	9.56	9.44	9.52	4859470
2015-02-26	9.57	9.74	9.55	9.69	5506355
2015-02-27	9.67	9.76	9.61	9.66	3373511
2015-03-02	9.88	9.93	9.82	9.92	4400321
2015-03-03	9.76	9.76	9.51	9.59	7117834
2015-03-04	9.55	9.76	9.47	9.71	5081413
2015-03-05	9.71	9.79	9.66	9.77	4402041
2015-03-06	9.63	9.64	9.52	9.54	3265640
2015-03-09	9.58	9.69	9.54	9.67	3807171
2015-03-10	9.52	9.58	9.44	9.45	3799911
2015-03-11	9.50	9.72	9.49	9.71	3933022
2015-03-12	9.83	9.95	9.81	9.95	8383982
2015-03-13	10.08	10.39	10.05	10.28	9912946
2015-03-16	10.68	10.70	10.41	10.48	8899501
2015-03-17	10.26	10.42	10.19	10.29	8159895
2015-03-18	9.97	10.21	9.89	10.19	9328320
2015-03-19	10.21	10.23	10.06	10.19	5850430
2015-03-20	10.33	10.34	10.18	10.26	4153182
2015-03-23	10.26	10.29	10.19	10.19	3193793
2015-03-24	10.46	10.48	10.33	10.38	7182226
2015-03-25	10.39	10.42	10.21	10.23	3648295
2015-03-26	10.00	10.22	9.92	10.08	6503585
2015-03-27	10.24	10.33	10.20	10.29	4751092
2015-03-30	10.39	10.42	10.34	10.37	3958660
2015-03-31	10.17	10.23	10.12	10.22	3101268
2015-04-01	10.31	10.31	10.14	10.25	4536316
2015-04-02	10.46	10.51	10.37	10.46	3778425
2015-04-06	10.48	10.53	10.36	10.47	1805211
2015-04-07	10.26	10.38	10.21	10.25	7797488
2015-04-08	10.35	10.43	10.31	10.39	5464017
2015-04-09	10.56	10.60	10.40	10.46	3595487
2015-04-10	10.36	10.38	10.28	10.33	1886662
2015-04-13	10.33	10.41	10.25	10.30	2035131
2015-04-14	10.30	10.34	10.21	10.24	2364361
2015-04-15	10.34	10.37	10.21	10.33	4241767
2015-04-16	10.31	10.33	10.06	10.21	15960226
2015-04-17	10.20	10.21	10.04	10.15	4255071
2015-04-20	10.10	10.16	10.04	10.04	3446770
2015-04-21	10.24	10.28	10.11	10.19	3305812
2015-04-22	10.24	10.26	10.13	10.21	3865617
2015-04-23	10.02	10.12	9.95	10.08	6686897
2015-04-24	10.21	10.21	10.11	10.14	1660062
2015-04-27	10.31	10.48	10.29	10.36	3852173
2015-04-28	10.28	10.29	10.15	10.19	5523602
2015-04-29	10.31	10.36	9.57	9.63	13676198
2015-04-30	9.49	9.50	9.15	9.24	11343647
2015-05-01	9.25	9.35	9.02	9.18	7622850
2015-05-04	9.39	9.40	9.23	9.27	5174951
2015-05-05	9.40	9.44	9.17	9.21	6028531
2015-05-06	9.23	9.26	8.89	8.98	9520090
2015-05-07	9.19	9.30	9.16	9.29	9414030
2015-05-08	9.39	9.56	9.37	9.48	3758925
2015-05-11	9.36	9.44	9.34	9.39	4138586
2015-05-12	9.48	9.48	9.24	9.27	5888265
2015-05-13	9.49	9.55	9.39	9.42	3653461
2015-05-14	9.54	9.62	9.51	9.59	4705283
2015-05-15	9.72	9.76	9.64	9.68	2865471
2015-05-18	9.65	9.79	9.61	9.69	4851469
2015-05-19	9.73	9.79	9.69	9.77	3293222
2015-05-20	9.79	9.91	9.76	9.87	5325935
2015-05-21	9.88	9.96	9.86	9.94	4766352
2015-05-22	9.91	10.01	9.91	9.99	5713439
2015-05-26	9.89	9.89	9.75	9.86	10097976
2015-05-27	9.94	10.08	9.92	10.06	9800586
2015-05-28	10.04	10.13	9.97	10.11	4501427
2015-05-29	10.16	10.18	10.00	10.04	5758325
2015-06-01	10.06	10.21	9.97	10.21	5829337
2015-06-02	10.16	10.16	10.07	10.13	4664097
2015-06-03	10.13	10.26	10.13	10.22	5059373
2015-06-04	10.18	10.32	10.06	10.08	2810660
2015-06-05	9.87	9.95	9.62	9.81	12293107
2015-06-08	9.76	9.79	9.69	9.77	4920574
2015-06-09	9.77	9.79	9.53	9.58	7385759
2015-06-10	9.72	9.89	9.70	9.84	4240963
2015-06-11	9.98	10.06	9.84	9.93	5241369
2015-06-12	9.84	10.01	9.81	9.97	5158513
2015-06-15	9.72	9.81	9.68	9.72	5201944
2015-06-16	9.74	9.79	9.63	9.71	3106402
2015-06-17	9.65	9.66	9.42	9.52	4324951
2015-06-18	9.52	9.74	9.50	9.66	7026456
2015-06-19	9.62	9.63	9.47	9.52	6412561
2015-06-22	9.84	9.93	9.76	9.76	11409908
2015-06-23	9.89	9.92	9.77	9.89	9013632
2015-06-24	9.74	9.81	9.67	9.69	5360590
2015-06-25	9.73	9.73	9.61	9.64	5337277
2015-06-26	9.81	9.85	9.76	9.77	4043269
2015-06-29	9.31	9.34	9.10	9.10	7064030
2015-06-30	9.38	9.39	9.07	9.10	8608520
2015-07-01	9.24	9.27	9.11	9.17	4916670
2015-07-02	9.07	9.09	8.86	8.95	4272626
2015-07-06	8.71	8.94	8.66	8.80	5490657
2015-07-07	8.73	8.85	8.50	8.85	5727305
2015-07-08	8.57	8.67	8.33	8.53	9325107
2015-07-09	8.87	8.88	8.72	8.73	7592383
2015-07-10	9.09	9.13	8.94	9.07	4769913
2015-07-13	9.13	9.19	9.05	9.14	5048103
2015-07-14	9.04	9.16	9.03	9.10	3492159
2015-07-15	9.27	9.35	9.24	9.29	3012696
2015-07-16	9.50	9.58	9.49	9.54	4975133
2015-07-17	9.57	9.75	9.52	9.70	5279155
2015-07-20	9.77	9.79	9.65	9.69	5377798
2015-07-21	9.68	9.74	9.67	9.73	1965728
2015-07-22	9.56	9.76	9.54	9.72	2920901
2015-07-23	9.76	9.84	9.70	9.74	6574789
2015-07-24	9.74	9.74	9.46	9.49	5254664
2015-07-27	9.11	9.24	8.94	9.03	8272785
2015-07-28	9.26	9.38	9.21	9.35	4920397
2015-07-29	9.13	9.17	9.02	9.10	6443140
2015-07-30	9.56	9.81	9.42	9.76	11038140
2015-07-31	9.86	9.99	9.83	9.90	7403855
2015-08-03	10.09	10.24	10.04	10.11	5850256
2015-08-04	10.17	10.26	10.09	10.14	3147624
2015-08-05	10.18	10.23	10.09	10.14	2751149
2015-08-06	10.18	10.19	10.06	10.17	2560107
2015-08-07	10.11	10.27	10.09	10.24	3249969
2015-08-10	10.23	10.41	10.23	10.38	4778819
2015-08-11	10.22	10.29	10.13	10.25	3549989
2015-08-12	9.79	9.79	9.57	9.64	13853864
2015-08-13	9.79	9.82	9.70	9.80	7413357
2015-08-14	9.78	9.80	9.70	9.77	3690517
2015-08-17	9.62	9.69	9.59	9.69	4291626
2015-08-18	9.61	9.64	9.55	9.60	1677787
2015-08-19	9.40	9.55	9.36	9.45	2834196
2015-08-20	9.35	9.37	9.15	9.16	2455926
2015-08-21	9.35	9.41	9.10	9.13	6377530
2015-08-24	8.72	9.05	7.87	8.61	7108026
2015-08-25	9.07	9.15	8.78	8.80	5273749
2015-08-26	9.13	9.14	8.76	9.05	5904358
2015-08-27	9.00	9.15	8.80	9.02	5579576
2015-08-28	8.90	9.02	8.85	8.98	2326729
2015-08-31	8.84	8.93	8.73	8.85	5484784
2015-09-01	8.54	8.66	8.48	8.55	5619688
2015-09-02	8.66	8.68	8.51	8.65	2401797
2015-09-03	8.70	8.82	8.66	8.69	5554914
2015-09-04	8.47	8.57	8.45	8.52	4575896
2015-09-08	9.03	9.15	8.99	9.12	8650895
2015-09-09	9.29	9.30	9.00	9.03	4597646
2015-09-10	9.07	9.20	9.04	9.14	2336450
2015-09-11	9.12	9.15	9.05	9.13	2491069
2015-09-14	8.99	9.03	8.93	8.98	1607391
2015-09-15	9.25	9.31	9.19	9.29	3335534
2015-09-16	9.24	9.35	9.18	9.33	2109136
2015-09-17	9.35	9.61	9.34	9.47	3909909
2015-09-18	9.19	9.21	9.04	9.09	5290023
2015-09-21	8.95	9.03	8.77	8.85	4983150
2015-09-22	8.45	8.51	8.27	8.35	13419758
2015-09-23	8.63	8.69	8.45	8.57	11119470
2015-09-24	8.22	8.29	7.98	8.21	13548123
2015-09-25	8.24	8.26	8.05	8.13	4990994
2015-09-28	7.86	7.91	7.69	7.74	6722237
2015-09-29	7.80	7.89	7.52	7.65	12206624
2015-09-30	8.05	8.29	8.04	8.28	6440469
2015-10-01	8.41	8.49	8.25	8.47	7543001
2015-10-02	8.43	8.80	8.39	8.79	6687994
2015-10-05	8.77	8.97	8.77	8.91	4780388
2015-10-06	8.94	9.01	8.87	8.93	4825537
2015-10-07	9.24	9.32	9.10	9.29	6939459
2015-10-08	9.42	9.78	9.40	9.71	7528094
2015-10-09	9.84	9.89	9.76	9.82	5236267
2015-10-12	10.02	10.02	9.82	9.97	6904693
2015-10-13	9.81	10.00	9.77	9.85	7490759
2015-10-14	10.03	10.04	9.86	9.91	7288984
2015-10-15	10.04	10.24	9.99	10.23	6610864
2015-10-16	10.24	10.27	10.10	10.16	6983767
2015-10-19	10.36	10.37	10.22	10.32	7243063
2015-10-20	10.13	10.17	9.91	9.99	10254552
2015-10-21	10.21	10.23	9.46	9.52	24454595
2015-10-22	9.49	9.62	9.45	9.55	11829511
2015-10-23	9.73	9.75	9.57	9.63	6908683
2015-10-26	9.61	9.62	9.51	9.62	4537666
2015-10-27	9.69	9.70	9.45	9.66	8743985
2015-10-28	9.64	9.64	8.99	9.22	17163198
2015-10-29	9.03	9.15	9.00	9.12	8954745
2015-10-30	9.24	9.31	9.16	9.17	8141552
2015-11-02	9.27	9.36	9.20	9.33	3649341
2015-11-03	9.16	9.25	9.15	9.18	5108281
2015-11-04	9.00	9.05	8.87	8.93	6050699
2015-11-05	9.02	9.03	8.90	8.96	3724032
2015-11-06	8.96	9.04	8.92	9.03	1958504
2015-11-09	8.99	9.01	8.82	8.90	2517641
2015-11-10	8.84	8.87	8.77	8.80	4764906
2015-11-11	8.83	8.85	8.69	8.74	5315446
2015-11-12	8.57	8.62	8.48	8.50	5618965
2015-11-13	8.63	8.64	8.45	8.47	4903689
2015-11-16	8.38	8.48	8.24	8.47	4750160
2015-11-17	8.48	8.56	8.40	8.43	3204918
2015-11-18	8.45	8.52	8.36	8.41	5014701
2015-11-19	8.63	8.68	8.57	8.67	3548319
2015-11-20	8.77	8.84	8.70	8.80	5558547
2015-11-23	8.81	8.90	8.76	8.79	3077839
2015-11-24	8.71	8.76	8.67	8.72	2044105
2015-11-25	8.73	8.83	8.71	8.78	3331830
2015-11-27	8.93	9.01	8.90	8.99	2083936
2015-11-30	9.02	9.03	8.89	8.93	2745478
2015-12-01	8.98	8.98	8.82	8.92	11512498
2015-12-02	8.78	8.82	8.67	8.70	3389273
2015-12-03	8.87	8.88	8.65	8.68	4706010
2015-12-04	8.68	8.80	8.67	8.80	3456411
2015-12-07	8.85	8.88	8.77	8.79	4092649
2015-12-08	8.67	8.75	8.60	8.66	3409423
2015-12-09	8.72	8.77	8.61	8.65	3909826
2015-12-10	8.64	8.70	8.59	8.65	2344415
2015-12-11	8.57	8.62	8.50	8.52	2294466
2015-12-14	8.37	8.40	8.13	8.20	6921467
2015-12-15	8.44	8.56	8.41	8.46	4370751
2015-12-16	8.54	8.61	8.45	8.59	3015215
2015-12-17	8.76	8.77	8.64	8.65	4934312
2015-12-18	8.62	8.70	8.57	8.60	3011208
2015-12-21	8.80	8.82	8.65	8.75	3325894
2015-12-22	8.67	8.68	8.56	8.58	3599060
2015-12-23	8.84	8.96	8.80	8.91	4827556
2015-12-24	8.90	8.95	8.85	8.91	1647497
2015-12-28	9.03	9.05	8.92	8.96	1780626
2015-12-29	9.02	9.06	8.92	9.00	1475771
2015-12-30	8.82	8.91	8.79	8.87	2832618
2015-12-31	8.78	8.84	8.76	8.77	2263814
2016-01-04	8.50	8.70	8.36	8.58	12479133
2016-01-05	8.65	8.70	8.43	8.65	7331382
2016-01-06	8.17	8.21	8.04	8.15	13187750
2016-01-07	7.87	7.96	7.75	7.88	10768624
2016-01-08	7.92	7.94	7.57	7.62	13030057
2016-01-11	7.71	7.78	7.58	7.74	11142791
2016-01-12	7.89	7.93	7.67	7.81	7979754
2016-01-13	7.79	7.85	7.41	7.50	11043384
2016-01-14	7.24	7.27	6.99	7.18	18843133
2016-01-15	6.85	7.00	6.82	7.00	8966634
2016-01-19	6.85	6.92	6.70	6.79	8033726
2016-01-20	6.62	6.66	6.30	6.57	9604396
2016-01-21	6.72	6.85	6.59	6.77	7382018
2016-01-22	7.01	7.09	6.90	6.95	6514379
2016-01-25	6.87	6.88	6.75	6.77	9390843
2016-01-26	7.15	7.33	7.06	7.26	8109861
2016-01-27	7.01	7.26	7.00	7.11	5918248
2016-01-28	6.91	6.95	6.70	6.77	6949766
2016-01-29	6.55	6.71	6.51	6.71	6474621
2016-02-01	6.52	6.72	6.48	6.69	5892956
2016-02-02	6.71	6.74	6.39	6.41	12715180
2016-02-03	6.47	6.48	6.20	6.36	16695879
2016-02-04	6.09	6.38	6.08	6.34	7702391
2016-02-05	6.41	6.50	6.26	6.28	8674947
2016-02-08	5.89	5.89	5.69	5.80	8159540
2016-02-09	5.52	5.78	5.51	5.61	9038631
2016-02-10	5.88	6.02	5.81	5.89	6696154
2016-02-11	5.69	5.82	5.65	5.71	6111648
2016-02-12	5.84	5.86	5.71	5.83	4723843
2016-02-16	5.98	6.03	5.88	6.01	4091483
2016-02-17	6.10	6.29	6.09	6.25	7713428
2016-02-18	6.34	6.36	6.13	6.14	3423287
2016-02-19	6.09	6.09	5.97	6.04	2624348
2016-02-22	6.23	6.27	6.19	6.23	4595304
2016-02-23	6.17	6.19	6.01	6.02	5220443
2016-02-24	5.82	5.93	5.69	5.92	3954138
2016-02-25	6.02	6.10	5.95	6.10	5374199
2016-02-26	6.38	6.41	6.32	6.39	7864194
2016-02-29	6.54	6.59	6.49	6.53	6480427
2016-03-01	6.79	7.04	6.70	7.00	6723472
2016-03-02	6.92	7.13	6.92	7.13	5348967
2016-03-03	7.26	7.37	7.23	7.33	5833900
2016-03-04	7.34	7.34	7.34	7.38	6564294
2016-03-07	7.25	7.35	7.23	7.32	3239129
2016-03-08	7.32	7.32	7.14	6.97	5722761
2016-03-09	6.97	6.97	6.97	7.06	5233466
2016-03-10	7.06	7.06	7.06	6.93	5246341
2016-03-11	7.16	7.27	7.16	7.25	2616961
2016-03-14	7.28	7.28	7.28	7.28	2500
2016-03-15	7.41	7.41	7.41	7.25	2894429
2016-03-16	7.27	7.53	7.27	7.47	3683564
2016-03-17	7.43	7.52	7.36	7.47	1489537
2016-03-18	7.56	7.72	7.56	7.70	5571857
2016-03-21	7.65	7.68	7.56	7.62	3292132
2016-03-22	7.54	7.63	7.50	7.61	1857015
2016-03-23	7.61	7.62	7.39	7.41	4784984
2016-03-24	7.22	7.27	7.16	7.27	4117358
2016-03-28	7.24	7.37	7.22	7.31	2615347
2016-03-29	7.29	7.47	7.25	7.46	4263141
2016-03-30	7.70	7.89	7.68	7.77	6864004
2016-03-31	7.76	7.83	7.67	7.69	3728409
2016-04-01	7.40	7.40	7.25	7.37	4877508
2016-04-04	7.37	7.43	7.32	7.33	3357029
2016-04-05	7.33	7.33	7.33	7.02	7365028
2016-04-06	6.83	6.96	6.75	6.92	8283021
2016-04-07	6.72	6.76	6.58	6.60	6328396
2016-04-08	6.90	6.95	6.85	6.88	5267031
2016-04-11	7.07	7.16	7.02	7.03	3070956
2016-04-12	6.99	7.01	6.84	6.98	4293516
2016-04-13	7.18	7.30	7.17	7.28	4264465
2016-04-14	7.30	7.32	7.19	7.23	6480665
2016-04-15	7.26	7.29	7.13	7.17	5860783
2016-04-18	7.25	7.49	7.24	7.40	4228386
2016-04-19	7.55	7.71	7.55	7.67	8645730
2016-04-20	7.78	7.88	7.76	7.79	14332619
2016-04-21	7.96	7.99	7.79	7.81	6684013
2016-04-22	7.64	7.73	7.56	7.64	9926269
2016-04-25	7.71	7.81	7.69	7.80	6462246
2016-04-26	7.69	7.69	7.50	7.67	7657820
2016-04-27	7.68	7.82	7.66	7.79	6109955
2016-04-28	7.72	8.05	7.70	7.88	7818817
2016-04-29	7.75	7.80	7.64	7.67	8059354
2016-05-02	7.87	7.89	7.75	7.83	5696258
2016-05-03	7.76	7.77	7.56	7.59	10761179
2016-05-04	7.56	7.63	7.45	7.47	7071415
2016-05-05	7.33	7.35	7.24	7.30	10855963
2016-05-06	7.25	7.41	7.24	7.36	3539039
2016-05-09	7.27	7.30	7.14	7.24	5216067
2016-05-10	7.33	7.46	7.33	7.46	3279697
2016-05-11	7.29	7.36	7.23	7.25	3405933
2016-05-12	7.36	7.41	7.22	7.27	4212210
2016-05-13	7.33	7.40	7.26	7.30	4014416
2016-05-16	7.26	7.31	7.15	7.17	6793548
2016-05-17	6.93	7.00	6.68	6.70	12641808
2016-05-18	6.74	6.83	6.66	6.72	8778654
2016-05-19	6.81	6.85	6.49	6.51	11530445
2016-05-20	6.63	6.75	6.63	6.71	6893252
2016-05-23	6.43	6.51	6.32	6.37	13640283
2016-05-24	6.56	6.65	6.53	6.61	8008216
2016-05-25	6.77	6.82	6.72	6.81	6814673
2016-05-26	6.83	6.86	6.70	6.76	4262784
2016-05-27	6.61	6.64	6.57	6.60	4535567
2016-05-31	6.88	6.90	6.78	6.84	7896606
2016-06-01	6.74	6.75	6.60	6.71	7569823
2016-06-02	6.75	6.82	6.72	6.80	3080399
2016-06-03	6.70	6.70	6.57	6.68	4227387
2016-06-06	6.64	6.71	6.62	6.69	3444862
2016-06-07	6.77	6.99	6.77	6.94	4920311
2016-06-08	7.04	7.08	6.91	6.93	3253235
2016-06-09	6.76	6.88	6.74	6.82	4419086
2016-06-10	6.63	6.67	6.50	6.55	6757999
2016-06-13	6.29	6.45	6.28	6.33	5778868
2016-06-14	6.29	6.34	6.19	6.29	8329679
2016-06-15	6.19	6.35	6.17	6.26	5916977
2016-06-16	6.06	6.27	6.01	6.26	5499494
2016-06-17	6.42	6.46	6.30	6.45	4866162
2016-06-20	6.73	6.79	6.71	6.71	5616527
2016-06-21	6.78	6.81	6.70	6.73	2534434
2016-06-22	6.76	6.79	6.58	6.60	4588523
2016-06-23	6.78	6.87	6.71	6.86	3893231
2016-06-24	6.09	6.25	5.98	6.02	13852413
2016-06-27	5.76	5.76	5.58	5.68	6412559
2016-06-28	5.78	5.88	5.71	5.78	5482276
2016-06-29	5.76	5.78	5.63	5.72	5548396
2016-06-30	5.79	5.88	5.69	5.84	5716908
2016-07-01	5.99	6.06	5.90	5.95	4760665
2016-07-05	5.61	5.62	5.38	5.42	7827816
2016-07-06	5.29	5.46	5.20	5.44	6916906
2016-07-07	5.53	5.58	5.40	5.46	4733152
2016-07-08	5.74	5.87	5.72	5.84	9803469
2016-07-11	5.94	6.10	5.94	6.09	6863719
2016-07-12	6.40	6.43	6.30	6.33	5982975
2016-07-13	6.30	6.30	6.18	6.26	3326762
2016-07-14	6.41	6.46	6.38	6.45	6608493
2016-07-15	6.44	6.45	6.38	6.44	3527266
2016-07-18	6.44	6.59	6.25	6.42	18643658
2016-07-19	6.22	6.30	6.21	6.26	7824133
2016-07-20	6.50	6.57	6.46	6.55	10161073
2016-07-21	6.62	6.71	6.55	6.59	5778262
2016-07-22	6.55	6.58	6.50	6.54	2522432
2016-07-25	6.46	6.59	6.46	6.56	4781051
2016-07-26	6.60	6.70	6.60	6.68	6548022
2016-07-27	6.74	6.76	6.30	6.39	21577031
2016-07-28	6.30	6.30	6.04	6.09	9680706
2016-07-29	6.13	6.16	6.08	6.11	5055586
2016-08-01	6.11	6.11	6.01	6.04	2993977
2016-08-02	5.96	5.96	5.73	5.80	7188490
2016-08-03	6.18	6.35	6.14	6.31	10171504
2016-08-04	6.20	6.25	6.16	6.21	5089002
2016-08-05	6.35	6.45	6.32	6.44	2514192
2016-08-08	6.48	6.49	6.40	6.46	4421063
2016-08-09	6.48	6.58	6.48	6.55	4272783
2016-08-10	6.58	6.63	6.56	6.58	3012958
2016-08-11	6.55	6.65	6.53	6.59	3068684
2016-08-12	6.57	6.62	6.52	6.57	5568631
2016-08-15	6.58	6.65	6.57	6.64	2619461
2016-08-16	6.57	6.63	6.50	6.50	4367766
2016-08-17	6.45	6.51	6.39	6.49	3142701
2016-08-18	6.43	6.53	6.41	6.50	2580977
2016-08-19	6.30	6.40	6.28	6.39	5513308
2016-08-22	6.28	6.41	6.26	6.40	3109287
2016-08-23	6.43	6.54	6.42	6.52	3831655
2016-08-24	6.55	6.63	6.54	6.55	3178883
2016-08-25	6.60	6.62	6.54	6.60	3622932
2016-08-26	6.60	6.67	6.50	6.56	3028052
2016-08-29	6.46	6.53	6.44	6.52	3549058
2016-08-30	6.57	6.66	6.56	6.64	3365388
2016-08-31	6.64	6.70	6.53	6.56	5035594
2016-09-01	6.51	6.58	6.41	6.50	5127508
2016-09-02	6.34	6.43	6.26	6.40	5870787
2016-09-06	6.46	6.53	6.41	6.50	3054033
2016-09-07	6.55	6.64	6.55	6.62	3172076
2016-09-08	6.51	6.56	6.46	6.52	3465383
2016-09-09	6.45	6.48	6.35	6.36	3036129
2016-09-12	6.23	6.43	6.22	6.40	4482040
2016-09-13	6.29	6.30	6.20	6.22	3636234
2016-09-14	6.12	6.18	6.09	6.09	3619709
2016-09-15	6.09	6.27	6.05	6.22	6376968
2016-09-16	6.06	6.09	6.03	6.06	6024671
2016-09-19	6.22	6.30	6.20	6.25	5596762
2016-09-20	6.15	6.17	5.99	6.02	7171406
2016-09-21	6.04	6.11	6.01	6.11	5806801
2016-09-22	6.24	6.28	6.19	6.24	5493727
2016-09-23	6.12	6.19	6.10	6.13	5090118
2016-09-26	5.98	6.00	5.90	5.90	5285383
2016-09-27	5.79	5.88	5.77	5.81	7826673
2016-09-28	5.91	5.94	5.84	5.94	9761909
2016-09-29	5.97	6.02	5.85	5.86	7008202
2016-09-30	5.86	6.15	5.86	6.10	7683287
2016-10-03	6.08	6.16	6.06	6.16	4755999
2016-10-04	6.16	6.18	6.07	6.11	5818385
2016-10-05	6.18	6.32	6.17	6.28	5677945
2016-10-06	6.30	6.32	6.18	6.22	4358840
2016-10-07	6.22	6.22	6.14	6.17	3893491
2016-10-10	6.27	6.32	6.26	6.27	3353227
2016-10-11	6.32	6.34	6.18	6.20	4867759
2016-10-12	6.09	6.12	6.05	6.07	5214353
2016-10-13	5.97	5.99	5.86	5.88	12431079
2016-10-14	6.00	6.07	5.99	6.01	4621826
2016-10-17	6.02	6.06	5.98	5.99	3286208
2016-10-18	6.03	6.03	5.96	5.98	3916784
2016-10-19	5.99	6.06	5.98	6.05	7294794
2016-10-20	6.02	6.09	5.99	6.07	2566902
2016-10-21	6.02	6.04	5.99	6.01	2054675
2016-10-24	6.08	6.21	6.06	6.21	9775298
2016-10-25	6.27	6.29	6.11	6.24	19390815
2016-10-26	6.32	6.64	6.30	6.63	22218148
2016-10-27	6.66	6.96	6.63	6.87	18972637
2016-10-28	6.83	6.94	6.82	6.86	12399120
2016-10-31	6.88	7.01	6.88	6.98	10911725
2016-11-01	7.10	7.12	6.80	6.91	14935938
2016-11-02	6.69	6.69	6.40	6.47	13646739
2016-11-03	6.57	6.61	6.44	6.48	7019173
2016-11-04	6.47	6.54	6.40	6.44	6034054
2016-11-07	6.70	6.88	6.67	6.87	12381614
2016-11-08	6.71	6.78	6.64	6.76	6801122
2016-11-09	6.53	6.62	6.42	6.60	11970478
2016-11-10	6.78	7.29	6.78	7.24	35853888
2016-11-11	7.32	7.43	7.23	7.30	21686107
2016-11-14	7.13	7.21	6.55	6.73	26325075
2016-11-15	6.99	7.33	6.87	7.17	12235340
2016-11-16	7.13	7.26	7.09	7.21	10346549
2016-11-17	7.11	7.15	6.96	7.13	8558509
2016-11-18	7.12	7.16	7.08	7.09	8165620
2016-11-21	7.12	7.22	7.11	7.19	6453989
2016-11-22	7.29	7.33	7.17	7.24	5687515
2016-11-23	7.20	7.29	7.19	7.27	9310432
2016-11-25	7.35	7.37	7.29	7.34	3290775
2016-11-28	7.47	7.51	7.27	7.30	11816328
2016-11-29	7.32	7.34	7.13	7.20	19267106
2016-11-30	7.31	7.37	7.27	7.31	12661878
2016-12-01	7.36	7.44	7.24	7.38	17118219
2016-12-02	7.38	7.46	7.23	7.28	14914599
2016-12-05	7.64	7.81	7.61	7.74	17211704
2016-12-06	7.85	7.90	7.79	7.89	13630621
2016-12-07	8.01	8.16	7.96	8.08	16085283
2016-12-08	8.09	8.11	8.01	8.06	12475344
2016-12-09	8.07	8.11	7.95	8.02	13536950
2016-12-12	8.32	8.33	8.05	8.09	17131550
2016-12-13	8.13	8.31	8.13	8.24	7746047
2016-12-14	8.24	8.27	8.09	8.11	7032834
2016-12-15	8.21	8.38	8.18	8.33	8761372
2016-12-16	8.36	8.47	8.33	8.39	11620360
2016-12-19	8.53	8.55	8.41	8.45	6952313
2016-12-20	8.54	8.67	8.51	8.66	6541832
2016-12-21	8.65	8.69	8.62	8.63	3843755
2016-12-22	8.61	8.63	8.37	8.42	6467924
2016-12-23	8.55	8.65	8.50	8.62	5944603
2016-12-27	8.68	8.72	8.66	8.68	3169668
2016-12-28	8.64	8.67	8.57	8.57	3881939
2016-12-29	8.65	8.69	8.58	8.64	3889796
2016-12-30	8.76	8.78	8.64	8.70	4947019
2017-01-03	9.19	9.19	9.02	9.11	8808837
2017-01-04	9.04	9.24	9.03	9.23	7686518
2017-01-05	9.37	9.45	9.30	9.36	6905138
2017-01-06	9.78	10.06	9.74	9.94	17801162
2017-01-09	10.08	10.18	9.94	10.08	9364440
2017-01-10	10.05	10.36	10.03	10.31	13538667
2017-01-11	10.30	10.60	10.25	10.58	12454875
2017-01-12	10.78	10.80	8.63	9.49	95836063
2017-01-13	9.28	9.38	9.06	9.28	32392183
2017-01-17	9.18	9.20	9.02	9.05	10952566
2017-01-18	9.05	9.42	9.03	9.22	10538060
2017-01-19	9.42	9.54	9.40	9.48	12242476
2017-01-20	9.62	9.65	9.51	9.55	7914912
2017-01-23	9.76	9.81	9.70	9.81	11803332
2017-01-24	10.22	10.48	10.20	10.38	16125953
2017-01-25	10.60	10.63	10.31	10.47	13804608
2017-01-26	10.57	10.62	10.32	10.55	13005973
2017-01-27	10.67	10.68	10.53	10.57	5877468
2017-01-30	10.39	10.41	10.21	10.31	6982211
2017-01-31	10.51	10.53	10.26	10.48	7132937
2017-02-01	10.53	10.57	10.30	10.47	9160485
2017-02-02	10.43	10.48	10.36	10.40	23785222
2017-02-03	10.50	10.54	10.41	10.52	7156856
2017-02-06	10.30	10.39	10.11	10.27	9206067
2017-02-07	9.99	10.02	9.71	9.80	16656741
2017-02-08	9.90	10.16	9.84	10.10	13903149
2017-02-09	10.11	10.41	10.11	10.31	6801751
2017-02-10	10.24	10.37	10.24	10.25	11228055
2017-02-13	10.45	10.51	10.42	10.43	16471140
2017-02-14	10.78	10.96	10.76	10.89	20766225
2017-02-15	10.84	11.09	10.84	10.99	7144623
2017-02-16	11.02	11.07	10.93	11.02	4379967
2017-02-17	10.71	10.85	10.69	10.83	9227475
2017-02-21	10.91	10.98	10.84	10.90	4645222
2017-02-22	10.79	10.91	10.79	10.85	4608114
2017-02-23	10.79	10.81	10.48	10.54	9963936
2017-02-24	10.25	10.33	10.19	10.29	5254999
2017-02-27	10.44	10.59	10.41	10.56	3950684
2017-02-28	10.54	10.56	10.40	10.46	3778517
2017-03-01	10.52	10.64	10.49	10.53	5620898
2017-03-02	10.52	10.57	10.46	10.47	3479417
2017-03-03	10.62	10.74	10.52	10.70	5058283
2017-03-06	10.64	10.65	10.48	10.53	2886555
2017-03-07	10.54	10.55	10.43	10.44	2194725
2017-03-08	10.58	10.59	10.46	10.47	2518242
2017-03-09	10.43	10.46	10.33	10.39	5850473
2017-03-10	10.39	10.44	10.31	10.41	6623065
2017-03-13	10.47	10.64	10.46	10.60	3389381
2017-03-14	10.77	10.78	10.52	10.55	12060170
2017-03-15	10.64	10.88	10.62	10.80	9441170
2017-03-16	11.03	11.05	10.92	11.05	5697008
2017-03-17	10.99	11.03	10.93	10.94	5068627
2017-03-20	10.88	10.89	10.73	10.78	5989389
2017-03-21	10.85	10.86	10.20	10.21	14276387
2017-03-22	10.33	10.47	10.27	10.46	9431206
2017-03-23	10.17	10.31	10.11	10.29	8362865
2017-03-24	10.25	10.37	10.23	10.31	5162913
2017-03-27	10.24	10.42	10.20	10.41	4416595
2017-03-28	10.45	10.67	10.41	10.62	7937951
2017-03-29	10.54	10.62	10.52	10.56	3455339
2017-03-30	10.45	10.54	10.43	10.47	15519576
2017-03-31	10.46	10.49	10.41	10.43	17182476
2017-04-03	10.43	10.43	9.80	9.93	15692980
2017-04-04	9.81	9.96	9.72	9.91	5873220
2017-04-05	9.92	9.95	9.64	9.64	5931444
2017-04-06	9.82	9.87	9.77	9.80	6000812
2017-04-07	9.76	9.79	9.64	9.65	6717668
2017-04-10	9.65	9.72	9.59	9.62	4021493
2017-04-11	9.80	9.82	9.60	9.72	6152685
2017-04-12	9.65	9.67	9.55	9.59	3836210
2017-04-13	9.36	9.40	9.21	9.25	5430300
2017-04-17	9.27	9.36	9.25	9.33	3392904
2017-04-18	9.22	9.30	9.16	9.29	5131744
2017-04-19	9.51	9.61	9.50	9.51	7580916
2017-04-20	9.67	9.85	9.67	9.75	8205989
2017-04-21	9.61	9.65	9.55	9.62	5310912
2017-04-24	10.01	10.09	9.98	10.07	7032101
2017-04-25	10.12	10.16	10.04	10.05	6446478
2017-04-26	10.70	11.11	10.64	11.11	23726403
2017-04-27	10.85	10.87	10.66	10.75	9300527
2017-04-28	10.82	10.88	10.77	10.84	7156529
2017-05-01	10.86	10.97	10.82	10.88	4066838
2017-05-02	10.59	10.61	10.27	10.42	9858399
2017-05-03	10.36	10.52	10.33	10.51	7027099
2017-05-04	10.68	10.73	10.63	10.68	4491970
2017-05-05	10.73	10.85	10.72	10.84	3560579
2017-05-08	10.57	10.68	10.56	10.68	5198052
2017-05-09	10.55	10.63	10.49	10.49	5927859
2017-05-10	10.60	10.62	10.54	10.56	6540674
2017-05-11	10.35	10.40	10.26	10.37	5082137
2017-05-12	10.44	10.48	10.36	10.37	8188464
2017-05-15	10.63	10.67	10.60	10.63	5571417
2017-05-16	10.71	10.76	10.38	10.43	13428031
2017-05-17	10.50	10.53	10.05	10.10	12374274
2017-05-18	9.74	10.06	9.70	9.99	10196482
2017-05-19	10.26	10.42	9.91	10.02	18375455
2017-05-22	10.22	10.34	10.20	10.26	5781872
2017-05-23	10.39	10.43	9.73	9.84	26296593
2017-05-24	10.10	10.17	9.96	10.07	16691531
2017-05-25	10.10	10.15	9.99	10.09	6753940
2017-05-26	10.07	10.13	10.03	10.06	7544014
2017-05-30	9.87	9.98	9.85	9.93	4717758
2017-05-31	10.14	10.16	10.00	10.08	8236540
2017-06-01	10.18	10.64	10.10	10.63	18382225
2017-06-02	10.63	10.63	10.41	10.53	4852322
2017-06-05	10.43	10.49	10.38	10.43	2533499
2017-06-06	10.23	10.38	10.21	10.33	3931896
2017-06-07	10.47	10.58	10.39	10.43	5924139
2017-06-08	10.20	10.36	10.19	10.36	6779590
2017-06-09	10.35	10.40	10.21	10.26	7590981
2017-06-12	10.34	10.49	10.32	10.48	7759180
2017-06-13	10.65	10.76	10.30	10.49	14108663
2017-06-14	10.52	10.52	10.31	10.39	7888909
2017-06-15	10.15	10.24	10.13	10.19	6270941
2017-06-16	10.10	10.14	9.98	10.12	7844809
2017-06-19	10.11	10.16	10.07	10.11	4360148
2017-06-20	10.08	10.18	10.05	10.08	5104238
2017-06-21	10.14	10.23	10.09	10.22	4379230
2017-06-22	10.36	10.48	10.33	10.40	4137601
2017-06-23	10.37	10.42	10.28	10.34	3448571
2017-06-26	10.36	10.45	10.30	10.36	3809440
2017-06-27	10.26	10.35	10.22	10.23	3025020
2017-06-28	10.25	10.46	10.25	10.45	2162805
2017-06-29	10.24	10.26	10.04	10.18	5118798
2017-06-30	10.11	10.19	10.04	10.14	5044128
2017-07-03	10.48	10.60	10.42	10.56	3938039
2017-07-05	10.56	10.58	10.35	10.45	4585170
2017-07-06	10.49	10.63	10.47	10.54	4199049
2017-07-07	10.58	10.63	10.51	10.58	3242647
2017-07-10	10.57	10.72	10.55	10.68	3943035
2017-07-11	10.88	11.03	10.84	11.01	5388154
2017-07-12	10.88	11.01	10.87	10.93	5068244
2017-07-13	11.03	11.46	11.03	11.37	8385726
2017-07-14	11.32	11.46	11.27	11.44	3888284
2017-07-17	11.37	11.48	11.35	11.43	3792040
2017-07-18	11.34	11.43	11.32	11.42	2869144
2017-07-19	11.32	11.51	11.32	11.49	6434908
2017-07-20	11.51	11.51	11.39	11.41	2937849
2017-07-21	11.13	11.24	11.05	11.21	5192390
2017-07-24	11.09	11.21	11.05	11.21	3155595
2017-07-25	11.26	11.28	11.16	11.18	3078938
2017-07-26	11.18	11.35	11.16	11.35	3664344
2017-07-27	11.38	11.39	11.12	11.28	5745033
2017-07-28	11.28	11.50	11.23	11.39	6526385
2017-07-31	11.39	11.55	11.36	11.53	6011779
2017-08-01	11.61	11.61	11.48	11.53	9454507
2017-08-02	11.44	11.45	11.32	11.44	3632301
2017-08-03	11.46	11.50	11.39	11.39	2662012
2017-08-04	11.46	11.54	11.41	11.51	2346198
2017-08-07	11.49	11.56	11.47	11.55	2355217
2017-08-08	11.46	11.50	11.29	11.33	3633891
2017-08-09	11.21	11.24	11.15	11.23	5783642
2017-08-10	11.18	11.22	11.09	11.10	3654098
2017-08-11	11.08	11.11	11.00	11.07	3056242
2017-08-14	11.81	12.12	11.78	12.02	12616153
2017-08-15	12.02	12.31	12.00	12.08	5896918
2017-08-16	12.21	12.26	12.14	12.19	3575260
2017-08-17	12.07	12.09	11.90	11.90	3817780
2017-08-18	11.93	12.05	11.89	11.99	4946764
2017-08-21	12.51	12.94	12.50	12.82	14693116
2017-08-22	12.71	12.92	12.70	12.85	5099629
2017-08-23	13.38	13.77	13.33	13.75	16505901
2017-08-24	14.33	14.36	13.99	14.11	16854932
2017-08-25	14.09	14.22	14.02	14.16	7230574
2017-08-28	14.13	14.28	14.11	14.22	4979285
2017-08-29	13.97	14.15	13.95	14.14	3960729
2017-08-30	14.08	14.14	14.01	14.12	3205096
2017-08-31	14.38	14.48	14.25	14.43	6150628
2017-09-01	14.79	15.29	14.72	15.13	9520877
2017-09-05	15.00	15.09	14.72	14.81	5380174
2017-09-06	15.66	15.70	15.47	15.63	6077661
2017-09-07	15.51	15.65	15.36	15.62	7214971
2017-09-08	15.59	15.60	15.46	15.56	3859880
2017-09-11	15.45	15.64	15.45	15.59	3083477
2017-09-12	15.63	15.67	15.53	15.61	4077580
2017-09-13	15.64	15.67	15.56	15.61	2736988
2017-09-14	15.78	16.00	15.78	15.94	2906996
2017-09-15	15.91	15.96	15.82	15.89	3523515
2017-09-18	16.06	16.08	15.99	16.04	3241291
2017-09-19	16.12	16.41	16.07	16.29	5114880
2017-09-20	16.38	16.51	16.32	16.39	3877055
2017-09-21	16.43	16.59	16.37	16.57	3228186
2017-09-22	17.04	17.26	16.98	17.12	6548384
2017-09-25	16.94	17.00	16.56	16.70	4873293
2017-09-26	16.53	16.68	16.49	16.64	4117680
2017-09-27	16.76	16.84	16.64	16.79	4081671
2017-09-28	16.74	16.79	16.68	16.78	3894700
2017-09-29	17.05	17.13	16.97	17.08	3809811
2017-10-02	16.99	17.16	16.96	17.12	2976663
2017-10-03	17.13	17.16	17.02	17.13	2740102
2017-10-04	17.05	17.11	16.98	17.06	2819873
2017-10-05	16.93	17.00	16.83	16.89	3252439
2017-10-06	16.73	16.79	16.66	16.79	3330841
2017-10-09	16.96	17.02	16.86	16.92	55826527
2017-10-10	17.03	17.04	16.83	16.98	2647949
2017-10-11	17.05	17.14	17.04	17.13	1738925
2017-10-12	16.95	16.97	16.75	16.79	2940163
2017-10-13	16.95	17.05	16.90	16.93	1759811
2017-10-16	16.95	16.98	16.80	16.85	2038816
2017-10-17	16.68	16.71	16.49	16.54	2324327
2017-10-18	16.67	16.79	16.60	16.70	2178416
2017-10-19	16.10	16.10	15.73	15.77	6776171
2017-10-20	15.93	16.04	15.89	15.95	3754917
2017-10-23	15.80	15.91	15.75	15.79	2856084
2017-10-24	16.30	16.97	16.28	16.64	8852277
2017-10-25	16.41	16.52	16.14	16.30	4682821
2017-10-26	16.48	16.64	16.44	16.47	2949048
2017-10-27	16.42	16.42	16.28	16.36	2173334
2017-10-30	16.42	16.49	16.39	16.45	2418156
2017-10-31	16.42	16.62	16.42	16.55	3085099
2017-11-01	16.83	16.84	16.70	16.77	2322819
2017-11-02	16.87	17.08	16.85	17.04	4008921
2017-11-03	17.45	17.48	17.26	17.31	3989611
2017-11-06	17.26	17.33	17.19	17.29	1336693
2017-11-07	17.23	17.31	16.98	17.04	1800956
2017-11-08	16.69	16.76	16.50	16.68	2704901
2017-11-09	16.36	16.41	16.16	16.32	3365521
2017-11-10	16.30	16.53	16.30	16.47	2770264
2017-11-13	16.29	16.51	16.26	16.51	2487957
2017-11-14	16.70	16.73	16.55	16.69	3208220
2017-11-15	16.47	16.54	16.32	16.46	2239102
2017-11-16	16.75	16.81	16.65	16.75	1816333
2017-11-17	16.68	16.70	16.56	16.56	1222038
2017-11-20	16.63	16.82	16.63	16.72	2877395
2017-11-21	16.98	17.14	16.97	17.08	1433123
2017-11-22	16.95	17.02	16.75	16.79	1316713
2017-11-24	16.83	16.86	16.72	16.79	586291
2017-11-27	16.68	16.69	16.52	16.58	1777963
2017-11-28	16.50	16.53	16.34	16.51	2500598
2017-11-29	16.54	16.54	16.19	16.26	4878973
2017-11-30	16.42	16.52	16.25	16.31	3616641
2017-12-01	16.31	16.35	16.01	16.30	4373890
2017-12-04	16.55	16.63	16.37	16.48	2734082
2017-12-05	16.42	16.61	16.36	16.40	3302691
2017-12-06	16.17	16.24	16.06	16.17	2390019
2017-12-07	16.11	16.37	16.08	16.31	2132462
2017-12-08	16.62	16.82	16.58	16.80	2595018
2017-12-11	17.03	17.13	16.97	17.06	2485022
2017-12-12	16.90	17.02	16.85	16.96	1512843
2017-12-13	17.07	17.13	16.89	16.93	2086638
2017-12-14	16.97	17.06	16.70	16.72	1383803
2017-12-15	16.85	16.89	16.77	16.80	2101468
2017-12-18	17.17	17.39	17.17	17.36	3077425
2017-12-19	17.40	17.46	17.35	17.37	2859819
2017-12-20	17.55	17.59	17.44	17.50	4343609
2017-12-21	17.50	17.62	17.49	17.55	2038938
2017-12-22	17.52	17.61	17.43	17.59	2068947
2017-12-26	17.59	17.70	17.56	17.65	1698392
2017-12-27	17.53	17.60	17.43	17.52	1603694
2017-12-28	17.33	17.51	17.26	17.49	2147541
2017-12-29	17.19	17.24	17.01	17.02	3689869
2018-01-02	17.06	17.58	17.03	17.58	3729078
2018-01-03	17.59	18.41	17.56	18.30	10660802
2018-01-04	19.32	19.80	19.30	19.70	13554949
2018-01-05	20.05	20.87	20.04	20.76	14644351
2018-01-08	20.42	20.76	20.34	20.58	5554980
2018-01-09	21.68	21.71	20.91	20.96	6578843
2018-01-10	21.03	21.31	20.55	20.84	16859616
2018-01-11	21.26	22.36	21.26	22.34	17742014
2018-01-12	22.68	22.70	22.07	22.31	6616424
2018-01-16	22.16	22.31	21.47	21.66	7632451
2018-01-17	21.73	22.12	21.59	22.05	5429266
2018-01-18	22.29	22.50	22.19	22.32	4453875
2018-01-19	22.75	22.84	22.58	22.82	5896311
2018-01-22	22.94	23.14	22.79	23.07	5391732
2018-01-23	23.17	23.17	22.81	22.98	5881162
2018-01-24	23.20	23.29	22.81	23.03	6577359
2018-01-25	23.75	23.80	23.06	23.21	11832427
2018-01-26	23.38	23.67	23.35	23.66	4986711
2018-01-29	23.45	23.50	23.29	23.33	5190535
2018-01-30	23.15	23.28	22.98	23.11	4837698
2018-01-31	23.22	23.33	22.91	23.05	3223764
2018-02-01	22.65	23.06	22.52	22.91	4681276
2018-02-02	22.66	22.76	19.72	21.27	8182932
2018-02-05	21.83	21.89	20.07	20.31	10686141
2018-02-06	20.45	21.93	20.33	21.76	11468235
2018-02-07	21.33	22.14	21.32	21.75	6674116
2018-02-08	21.75	21.77	20.49	20.49	6186247
2018-02-09	20.72	20.85	19.53	20.53	11234124
2018-02-12	20.60	21.00	20.51	20.79	3667796
2018-02-13	20.56	20.64	20.35	20.55	4072458
2018-02-14	20.14	21.35	20.14	21.31	5105311
2018-02-15	21.46	21.49	20.96	21.36	2708000
2018-02-16	21.48	21.63	21.22	21.36	3640527
2018-02-20	20.89	21.30	20.88	21.08	3489161
2018-02-21	21.21	21.43	20.97	20.98	2860610
2018-02-22	20.98	21.02	20.64	20.76	3510885
2018-02-23	20.77	20.95	20.59	20.82	2946728
2018-02-26	20.78	20.81	20.46	20.76	2762707
2018-02-27	20.71	20.93	20.43	20.45	4407866
2018-02-28	20.66	20.72	20.21	20.21	3767958
2018-03-01	20.00	20.18	19.35	19.64	6851304
2018-03-02	19.09	19.17	18.81	19.12	7062371
2018-03-05	18.73	19.34	18.70	19.30	4614615
2018-03-06	20.12	20.45	20.10	20.29	6031771
2018-03-07	20.07	20.54	20.02	20.51	4506432
2018-03-08	20.54	20.57	20.17	20.32	2819265
2018-03-09	20.14	20.28	20.07	20.17	3831122
2018-03-12	20.17	20.29	20.11	20.21	2244322
2018-03-13	20.34	20.41	20.11	20.15	2507152
2018-03-14	20.35	20.36	19.93	20.01	2637847
2018-03-15	20.03	20.23	19.95	20.16	2863896
2018-03-16	20.15	20.21	20.04	20.11	3177509
2018-03-19	20.10	20.10	19.63	19.80	4427479
2018-03-20	19.95	20.24	19.95	20.13	2288120
2018-03-21	20.51	20.76	20.47	20.54	4622151
2018-03-22	20.19	20.19	19.53	19.60	5902932
2018-03-23	19.84	19.90	19.28	19.32	5609637
2018-03-26	19.97	20.01	19.43	19.92	3996412
2018-03-27	20.00	20.01	19.25	19.42	3832392
2018-03-28	19.40	19.53	18.96	19.02	8377747
2018-03-29	19.42	19.70	19.34	19.57	5246256
2018-04-02	19.49	19.55	18.68	19.03	3199002
2018-04-03	19.72	20.86	19.69	20.78	9516575
2018-04-04	20.09	21.27	20.07	21.19	8059722
2018-04-05	21.57	21.75	21.37	21.54	5012824
2018-04-06	21.48	21.69	21.01	21.28	3850449
2018-04-09	21.64	21.89	21.50	21.57	3360968
2018-04-10	22.11	22.19	21.95	22.00	5747253
2018-04-11	21.91	22.18	21.77	21.80	3091033
2018-04-12	22.02	22.38	22.02	22.27	3992939
2018-04-13	22.42	22.50	22.15	22.33	3048078
2018-04-16	22.43	22.49	22.26	22.41	3185692
2018-04-17	23.18	23.20	22.93	23.06	3415654
2018-04-18	23.13	23.28	22.93	23.17	2685322
2018-04-19	23.03	23.11	22.63	22.73	3942407
2018-04-20	22.65	22.72	22.36	22.52	4292944
2018-04-23	22.76	22.94	22.61	22.84	3085885
2018-04-24	22.99	23.07	22.58	22.63	4355137
2018-04-25	22.17	22.49	22.00	22.40	5886721
2018-04-26	23.06	23.10	22.36	22.41	7121242
2018-04-27	22.10	22.16	21.42	21.47	9622968
2018-04-30	21.38	21.55	20.76	20.82	6828463
2018-05-01	21.11	21.17	20.54	20.90	4851136
2018-05-02	21.80	21.89	21.54	21.58	8549629
2018-05-03	21.36	21.54	21.12	21.45	4244535
2018-05-04	21.70	21.99	21.63	21.86	4029828
2018-05-07	21.87	21.91	21.74	21.79	2018917
2018-05-08	21.42	21.69	21.41	21.64	2696143
2018-05-09	21.64	21.64	21.18	21.30	3546846
2018-05-10	21.19	21.47	21.16	21.47	2853751
2018-05-11	21.51	21.70	21.43	21.65	2391953
2018-05-14	21.57	21.72	21.50	21.51	3129871
2018-05-15	21.35	21.41	21.18	21.35	1907508
2018-05-16	21.09	21.32	21.02	21.25	4592502
2018-05-17	21.17	21.32	21.09	21.16	3047225
2018-05-18	20.95	21.00	20.46	20.85	4160858
2018-05-21	21.52	21.58	21.25	21.31	2377765
2018-05-22	21.73	21.85	21.56	21.58	3743354
2018-05-23	21.37	21.44	21.19	21.43	3528319
2018-05-24	20.98	21.24	20.70	21.23	4057865
2018-05-25	20.72	20.89	20.59	20.81	3879597
2018-05-29	20.01	20.55	19.88	19.95	6953703
2018-05-30	20.60	21.35	20.51	21.18	7774307
2018-05-31	21.58	22.21	21.43	22.16	10365835
2018-06-01	21.75	21.75	20.35	20.55	13196330
2018-06-04	20.01	20.08	19.75	19.86	7932647
2018-06-05	20.10	20.20	19.92	20.01	3354214
2018-06-06	19.89	20.20	19.84	20.19	4126375
2018-06-07	20.72	20.80	20.28	20.40	6419286
2018-06-08	20.19	20.24	20.00	20.17	3508826
2018-06-11	20.26	20.53	20.25	20.31	2944894
2018-06-12	20.34	20.38	20.11	20.14	3461509
2018-06-13	20.18	20.21	19.90	20.01	5186068
2018-06-14	20.33	20.47	20.13	20.25	2739215
2018-06-15	20.12	20.12	19.80	19.89	4390215
2018-06-18	19.71	19.97	19.68	19.87	3886881
2018-06-19	19.58	19.70	19.39	19.69	3529381
2018-06-20	19.62	19.65	19.41	19.42	4407423
2018-06-21	18.88	18.92	18.23	18.28	11669896
2018-06-22	18.71	18.73	18.10	18.28	5212931
2018-06-25	18.14	18.19	17.80	18.18	5004527
2018-06-26	18.31	18.43	18.08	18.30	3490329
2018-06-27	18.46	18.57	18.07	18.08	3062428
2018-06-28	17.48	17.81	17.45	17.79	3721915
2018-06-29	18.24	18.29	18.02	18.02	5019621
2018-07-02	18.15	18.26	18.00	18.21	2907315
2018-07-03	18.18	18.31	17.98	18.03	1527395
2018-07-05	19.23	19.29	18.94	19.10	4858861
2018-07-06	18.87	19.13	18.69	19.08	3049780
2018-07-09	19.11	19.34	19.10	19.30	3090004
2018-07-10	19.40	19.49	19.20	19.32	3592886
2018-07-11	18.69	18.84	18.41	18.42	3351370
2018-07-12	18.26	18.52	18.20	18.52	2427753
2018-07-13	18.52	18.56	18.40	18.53	1420645
2018-07-16	18.57	18.57	18.40	18.53	1226438
2018-07-17	18.36	19.15	18.35	18.76	8906343
2018-07-18	18.53	18.69	18.39	18.53	3716822
2018-07-19	18.62	18.67	18.46	18.63	2195635
2018-07-20	18.25	18.45	18.16	18.43	3442347
2018-07-23	17.81	18.13	17.78	18.10	5660922
2018-07-24	18.46	18.59	18.34	18.39	3447382
2018-07-25	16.79	16.82	15.51	16.21	45677736
2018-07-26	16.28	16.39	15.85	15.98	10615409
2018-07-27	15.82	16.14	15.78	16.13	4939909
2018-07-30	16.38	16.53	16.30	16.34	4756557
2018-07-31	16.33	16.43	16.15	16.20	4199436
2018-08-01	16.11	16.14	15.68	15.83	6874783
2018-08-02	15.65	16.45	15.56	16.44	10463823
2018-08-03	16.15	16.18	16.01	16.13	5672416
2018-08-06	16.04	16.13	15.93	16.04	3029038
2018-08-07	16.14	16.19	15.96	15.99	2030238
2018-08-08	16.25	16.35	16.08	16.12	9671784
2018-08-09	16.10	16.11	15.85	15.89	2333701
2018-08-10	15.38	15.52	15.30	15.39	6093950
2018-08-13	15.35	15.43	15.18	15.35	4348873
2018-08-14	15.22	15.31	15.18	15.23	2977779
2018-08-15	15.04	15.04	14.73	14.89	3442079
2018-08-16	14.78	14.97	14.77	14.89	3290021
2018-08-17	14.65	15.11	14.62	15.04	3180504
2018-08-20	15.32	15.58	15.27	15.57	4141701
2018-08-21	15.76	15.90	15.71	15.80	5214554
2018-08-22	15.80	15.91	15.59	15.69	6827206
2018-08-23	15.53	15.65	15.47	15.56	5345695
2018-08-24	15.98	16.13	15.91	16.04	11193626
2018-08-27	16.21	16.88	16.20	16.82	12893431
2018-08-28	17.05	17.15	16.69	16.80	5705684
2018-08-29	16.51	16.74	16.47	16.69	2770392
2018-08-30	16.76	16.76	16.41	16.46	4720198
2018-08-31	16.23	16.38	16.11	16.32	7329242
2018-09-04	16.02	16.60	15.98	16.47	9743059
2018-09-05	16.34	16.35	16.13	16.18	3584870
2018-09-06	16.02	16.17	15.89	16.01	2835762
2018-09-07	15.85	15.99	15.76	15.80	2460769
2018-09-10	15.99	16.17	15.99	16.11	2930806
2018-09-11	15.97	16.41	15.90	16.22	5751327
2018-09-12	16.69	16.79	16.55	16.65	4775449
2018-09-13	16.71	16.80	16.61	16.65	1970184
2018-09-14	16.58	16.72	16.55	16.69	4037370
2018-09-17	16.74	16.80	16.63	16.64	2222528
2018-09-18	16.66	16.87	16.59	16.80	3471178
2018-09-19	16.99	17.24	16.99	17.17	4613603
2018-09-20	17.45	17.65	17.40	17.49	5165298
2018-09-21	17.43	17.51	17.31	17.45	4232472
2018-09-24	17.44	17.48	17.28	17.46	2855840
2018-09-25	17.33	17.44	17.14	17.16	3558852
2018-09-26	17.25	17.56	17.22	17.40	3947574
2018-09-27	17.25	17.31	17.07	17.08	1701245
2018-09-28	16.75	16.89	16.68	16.70	3241512
2018-10-01	17.30	17.35	17.03	17.16	3504666
2018-10-02	16.88	17.40	16.88	17.05	3915623
2018-10-03	17.13	17.18	16.83	16.88	2575751
2018-10-04	16.95	16.95	16.63	16.78	2597893
2018-10-05	16.72	16.74	16.48	16.58	3872887
2018-10-08	16.09	16.42	16.06	16.37	3401099
2018-10-09	16.36	16.55	16.04	16.21	6180224
2018-10-10	16.12	16.12	15.35	15.36	8873553
2018-10-11	15.59	15.81	15.35	15.42	5129449
2018-10-12	15.72	15.72	15.20	15.40	2917026
2018-10-15	15.41	15.56	15.39	15.47	2351385
2018-10-16	16.13	16.14	15.92	16.06	3742559
2018-10-17	15.53	15.62	15.12	15.33	4977534
2018-10-18	15.20	15.31	14.76	14.77	4626727
2018-10-19	14.53	14.92	14.49	14.79	5099977
2018-10-22	15.29	15.41	15.01	15.35	7924464
2018-10-23	15.08	15.91	14.99	15.81	6251209
2018-10-24	15.19	15.25	14.53	14.54	11275244
2018-10-25	15.12	15.48	15.06	15.35	7317269
2018-10-26	14.85	15.40	14.84	15.28	6374067
2018-10-29	15.62	15.78	14.99	15.27	7396365
2018-10-30	15.23	15.45	14.62	14.67	12764708
2018-10-31	14.52	14.64	14.28	14.41	12498165
2018-11-01	14.77	14.99	14.64	14.97	8216468
2018-11-02	15.55	15.64	15.27	15.42	4653163
2018-11-05	15.61	15.74	15.46	15.59	4706375
2018-11-06	15.54	15.66	15.47	15.64	3358454
2018-11-07	15.99	16.12	15.88	16.10	4976863
2018-11-08	16.02	16.16	15.79	15.83	3067733
2018-11-09	15.59	15.60	15.34	15.51	2496047
2018-11-12	15.26	15.32	15.03	15.05	4164324
2018-11-13	15.47	15.93	15.45	15.61	4430451
2018-11-14	15.94	15.98	15.58	15.76	3248725
2018-11-15	15.50	15.83	15.34	15.81	2576954
2018-11-16	15.66	15.77	15.59	15.69	2564333
2018-11-19	15.68	15.83	15.61	15.66	3259990
2018-11-20	15.37	15.46	14.96	15.09	5504469
2018-11-21	15.10	15.49	15.09	15.44	3243873
2018-11-23	15.10	15.29	15.08	15.23	1914782
2018-11-26	15.87	16.29	15.82	16.26	7294532
2018-11-27	16.11	16.16	15.86	15.93	6281792
2018-11-28	15.78	16.22	15.59	16.20	4007337
2018-11-29	15.95	16.17	15.89	16.09	2769993
2018-11-30	15.80	15.91	15.72	15.82	4224132
2018-12-03	16.25	16.52	16.19	16.46	8984884
2018-12-04	16.28	16.30	15.70	15.73	6323781
2018-12-06	15.21	15.27	14.94	15.26	7546786
2018-12-07	15.07	15.22	14.60	14.63	5014918
2018-12-10	14.58	14.67	14.38	14.62	3566774
2018-12-11	14.95	15.01	14.64	14.72	4618719
2018-12-12	15.22	15.30	15.10	15.12	2860320
2018-12-13	15.30	15.31	14.91	14.94	3989696
2018-12-14	14.93	15.11	14.70	14.76	3767610
2018-12-17	14.83	14.95	14.61	14.73	3735609
2018-12-18	15.10	15.15	14.75	14.85	3547565
2018-12-19	15.20	15.46	14.78	14.91	4172764
2018-12-20	14.84	14.90	14.56	14.64	4275311
2018-12-21	14.47	14.49	14.04	14.09	4876961
2018-12-24	13.93	14.06	13.55	13.55	3277142
2018-12-26	13.69	14.07	13.41	14.05	4515235
2018-12-27	13.73	14.03	13.45	14.03	5561336
2018-12-28	13.93	14.01	13.69	13.75	5293912
2018-12-31	13.93	14.08	13.43	13.79	4306321
2019-01-02	13.38	13.74	13.36	13.67	5193215
2019-01-03	13.72	13.74	13.41	13.46	3522727
2019-01-04	14.04	14.35	13.96	14.30	13734754
2019-01-07	14.35	14.56	14.26	14.48	3399407
2019-01-08	14.91	14.94	14.58	14.63	3505080
2019-01-09	15.08	15.23	14.97	15.04	4199460
2019-01-10	15.09	15.33	14.98	15.27	5255769
2019-01-11	15.62	15.70	15.49	15.51	6081310
2019-01-14	15.34	15.53	15.32	15.41	2480259
2019-01-15	15.61	15.76	15.54	15.68	5674849
2019-01-16	15.80	15.95	15.75	15.76	5205606
2019-01-17	15.85	15.92	15.72	15.85	3037250
2019-01-18	16.03	16.10	15.96	16.01	8993816
2019-01-22	15.83	15.89	15.64	15.74	4980065
2019-01-23	15.65	15.72	15.39	15.53	2813509
2019-01-24	15.57	15.81	15.50	15.73	1648324
2019-01-25	15.91	16.05	15.89	15.97	2708566
2019-01-28	15.76	15.90	15.66	15.89	1359618
2019-01-29	15.86	15.93	15.79	15.91	2132850
2019-01-30	16.01	16.32	15.90	16.28	4833873
2019-01-31	16.01	16.45	16.00	16.42	5642206
2019-02-01	16.33	16.53	16.27	16.37	3370854
2019-02-04	16.11	16.33	16.07	16.33	2486683
2019-02-05	16.42	16.63	16.41	16.52	4453175
2019-02-06	16.47	16.65	16.47	16.55	5072224
2019-02-07	14.66	14.72	14.47	14.53	21526595
2019-02-08	14.33	14.35	13.86	14.24	9202986
2019-02-11	14.18	14.19	13.82	13.89	5873683
2019-02-12	13.98	14.05	13.88	14.02	4355297
2019-02-13	14.18	14.25	13.99	13.99	4842074
2019-02-14	13.94	14.03	13.87	13.99	3751927
2019-02-15	14.10	14.12	13.96	14.08	4751186
2019-02-19	13.95	14.22	13.94	14.15	3280417
2019-02-20	14.26	14.47	14.25	14.35	3358973
2019-02-21	14.20	14.25	14.05	14.11	2714973
2019-02-22	14.21	14.25	14.01	14.11	4431431
2019-02-25	14.35	14.39	14.24	14.27	3358173
2019-02-26	14.27	14.35	14.04	14.05	5246365
2019-02-27	14.19	14.20	14.04	14.15	8913865
2019-02-28	14.11	14.14	14.01	14.05	4601863
2019-03-01	14.27	14.29	13.99	14.08	3940162
2019-03-04	13.94	14.44	13.66	13.82	6467656
2019-03-05	13.97	14.01	13.88	13.98	3610500
2019-03-06	14.47	14.58	14.37	14.47	8089784
2019-03-07	14.16	14.18	13.94	14.00	4706049
2019-03-08	13.54	13.79	13.51	13.72	5408744
2019-03-11	13.72	13.87	13.70	13.73	3242059
2019-03-12	13.80	13.87	13.72	13.82	1851549
2019-03-13	13.86	13.89	13.53	13.70	4394178
2019-03-14	13.68	13.71	13.50	13.52	3261262
2019-03-15	13.67	13.71	13.58	13.68	4750667
2019-03-18	13.78	13.87	13.71	13.86	2212728
2019-03-19	14.53	14.56	14.34	14.41	7890422
2019-03-20	14.29	14.30	14.01	14.15	6116377
2019-03-21	14.26	14.32	14.15	14.31	3418469
2019-03-22	13.94	14.77	13.70	13.83	8581301
2019-03-25	14.00	14.17	13.92	14.10	3483366
2019-03-26	14.09	14.19	14.03	14.15	2206994
2019-03-27	14.55	14.58	14.29	14.41	5246983
2019-03-28	14.24	14.34	14.09	14.12	2713141
2019-03-29	14.20	14.26	14.14	14.16	2032697
2019-04-01	14.37	14.56	14.37	14.54	4878653
2019-04-02	14.74	14.83	14.58	14.71	4521381
2019-04-03	14.73	14.80	14.59	14.66	3208236
2019-04-04	14.65	14.72	14.56	14.64	2830214
2019-04-05	14.70	14.77	14.61	14.73	2828978
2019-04-08	15.02	15.11	14.99	15.05	3036287
2019-04-09	14.88	14.93	14.77	14.81	3622654
2019-04-10	14.84	15.00	14.80	14.97	2006140
2019-04-11	14.99	15.03	14.87	14.94	1396162
2019-04-12	15.36	15.50	15.26	15.33	3502108
2019-04-15	15.38	15.45	15.28	15.43	2397938
2019-04-16	15.58	15.71	15.55	15.68	2683580
2019-04-17	15.74	15.92	15.72	15.88	3505393
2019-04-18	15.80	15.85	15.70	15.72	2637287
2019-04-22	15.74	15.79	15.65	15.06	1619927
2019-04-23	15.04	15.05	14.94	14.97	2219564
2019-04-24	14.84	14.86	14.71	14.74	1977636
2019-04-25	14.66	14.68	14.53	14.66	2193757
2019-04-26	14.69	14.82	14.64	14.80	3094535
2019-04-29	14.66	14.85	14.66	14.80	1996928
2019-04-30	14.73	14.81	14.61	14.70	2905774
2019-05-01	14.81	14.83	14.34	14.40	3262103
2019-05-02	14.46	14.57	14.30	14.35	5518979
2019-05-03	15.00	15.29	14.97	15.13	7402929
2019-05-06	14.62	14.97	14.60	14.96	3684224
2019-05-07	14.74	14.74	14.48	14.53	3728765
2019-05-08	14.50	14.60	14.44	14.48	1790868
2019-05-09	14.01	14.15	13.92	14.08	6344013
2019-05-10	13.91	14.08	13.77	14.04	4477643
2019-05-13	13.62	13.80	13.58	13.68	3530623
2019-05-14	13.74	13.91	13.66	13.81	2892669
2019-05-15	13.52	14.13	13.46	14.07	6649761
2019-05-16	13.96	14.22	13.92	14.13	7314902
2019-05-17	14.04	14.30	14.02	14.15	6372063
2019-05-20	12.60	12.78	12.53	12.75	4897964
2019-05-21	12.66	12.72	12.57	12.65	3815063
2019-05-22	12.61	12.65	12.42	12.43	3364658
2019-05-23	12.16	12.22	12.03	12.14	5028989
2019-05-24	12.30	12.33	12.23	12.26	3965529
2019-05-28	13.25	13.34	13.04	13.14	9642560
2019-05-29	12.90	12.98	12.81	12.92	3854559
2019-05-30	12.73	12.84	12.70	12.78	2504431
2019-05-31	12.14	12.27	12.00	12.04	5583172
2019-06-03	12.04	12.31	12.03	12.23	5427584
2019-06-04	12.61	12.76	12.56	12.71	4102139
2019-06-05	12.58	12.76	12.42	12.58	4385860
2019-06-06	12.56	12.74	12.46	12.69	5435612
2019-06-07	12.60	12.72	12.55	12.59	3431798
2019-06-10	12.86	12.92	12.76	12.81	2827835
2019-06-11	12.98	13.05	12.90	12.91	3281475
2019-06-12	12.79	12.79	12.67	12.70	1614133
2019-06-13	12.81	12.84	12.68	12.75	2730762
2019-06-14	12.70	12.71	12.62	12.66	1808493
2019-06-17	12.84	12.90	12.76	12.77	2228426
2019-06-18	12.83	12.95	12.80	12.88	2129013
2019-06-19	13.00	13.12	12.97	13.01	2602923
2019-06-20	13.30	13.35	13.22	13.35	2613843
2019-06-21	13.32	13.39	13.19	13.26	1744323
2019-06-24	13.30	13.40	13.28	13.34	1174955
2019-06-25	13.24	13.25	13.11	13.13	1691833
2019-06-26	13.10	13.22	13.10	13.17	3006822
2019-06-27	13.23	13.31	13.19	13.27	2092629
2019-06-28	13.28	13.33	13.18	13.18	2733739
2019-07-01	13.40	13.45	13.22	13.27	2814211
2019-07-02	13.28	13.35	13.21	13.34	4016846
2019-07-03	13.62	13.71	13.55	13.62	1775726
2019-07-05	13.51	13.58	13.42	13.47	1248415
2019-07-08	13.52	13.53	13.33	13.36	1838485
2019-07-09	13.30	13.32	13.25	13.29	2241076
2019-07-10	13.45	13.46	13.28	13.36	2331002
2019-07-11	13.31	13.34	13.22	13.31	2339713
2019-07-12	13.51	13.56	13.44	13.48	2299737
2019-07-15	13.64	13.67	13.47	13.53	2603228
2019-07-16	12.92	13.09	12.84	13.00	5313211
2019-07-17	13.10	13.11	12.96	12.98	2285178
2019-07-18	13.07	13.10	12.99	13.03	3056750
2019-07-19	12.91	12.97	12.75	12.75	3371606
2019-07-22	12.87	12.88	12.72	12.72	3303802
2019-07-23	13.15	13.23	13.07	13.21	3948397
2019-07-24	13.44	13.49	13.38	13.47	2659990
2019-07-25	13.24	13.26	13.04	13.11	3228170
2019-07-26	13.10	13.11	13.01	13.07	4281474
2019-07-29	12.96	13.11	12.92	13.01	4254331
2019-07-30	12.43	12.49	12.17	12.37	8027977
2019-07-31	12.95	12.99	12.42	12.58	6723685
2019-08-01	12.66	12.78	12.28	12.40	4108427
2019-08-02	12.37	12.49	12.32	12.39	3628144
2019-08-05	12.47	12.48	12.30	12.36	3644419
2019-08-06	12.74	12.76	12.53	12.70	4300392
2019-08-07	12.53	12.66	12.48	12.61	4658596
2019-08-08	12.63	12.69	12.55	12.61	2393982
2019-08-09	12.46	12.49	12.37	12.47	3218792
2019-08-12	12.38	12.46	12.36	12.39	2050289
2019-08-13	12.42	12.69	12.38	12.51	2359438
2019-08-14	12.23	12.26	11.91	11.94	4083076
2019-08-15	11.96	11.97	11.62	11.73	2941407
2019-08-16	11.62	11.83	11.55	11.80	2911235
2019-08-19	12.00	12.01	11.83	11.89	1705250
2019-08-20	11.80	11.89	11.77	11.79	1344382
2019-08-21	12.29	12.30	12.11	12.13	3017906
2019-08-22	12.31	12.34	12.14	12.18	2354252
2019-08-23	12.05	12.16	11.82	11.86	3320722
2019-08-26	12.14	12.17	12.05	12.11	2613407
2019-08-27	12.31	12.33	12.17	12.22	2056256
2019-08-28	12.17	12.39	12.14	12.37	1361145
2019-08-29	12.46	12.49	12.33	12.46	1401750
2019-08-30	12.53	12.55	12.35	12.53	1725376
2019-09-03	12.52	12.60	12.43	12.59	1927742
2019-09-04	12.85	12.95	12.76	12.94	2630532
2019-09-05	13.19	13.30	13.19	13.28	3156475
2019-09-06	13.35	13.37	13.23	13.24	1844454
2019-09-09	13.41	13.45	13.37	13.41	3231732
2019-09-10	13.19	13.31	13.16	13.26	3764752
2019-09-11	13.12	13.17	12.91	13.11	4553860
2019-09-12	13.12	13.42	13.06	13.27	4423796
2019-09-13	13.37	13.42	13.21	13.24	2759689
2019-09-16	13.27	13.30	13.12	13.13	1758651
2019-09-17	13.04	13.12	13.01	13.08	2051237
2019-09-18	13.13	13.15	12.88	13.08	4341209
2019-09-19	13.10	13.12	12.99	13.00	1132276
2019-09-20	13.00	13.00	12.84	12.89	2730402
2019-09-23	12.66	12.84	12.63	12.78	1340722
2019-09-24	12.69	12.71	12.35	12.40	5343176
2019-09-25	12.27	12.40	12.19	12.38	1797563
2019-09-26	12.34	12.43	12.30	12.38	1560946
2019-09-27	12.38	12.40	12.22	12.29	1608197
2019-09-30	12.29	12.38	12.26	12.35	1234738
2019-10-01	12.36	12.41	12.14	12.14	2938117
2019-10-02	12.06	12.08	11.88	11.91	4833513
2019-10-03	11.79	11.90	11.72	11.90	2929141
2019-10-04	11.82	11.88	11.74	11.86	2005766
2019-10-07	11.78	11.95	11.76	11.86	1511909
2019-10-08	11.78	11.79	11.68	11.70	4127896
2019-10-09	11.87	11.90	11.78	11.84	3228728
2019-10-10	12.07	12.30	12.05	12.16	5106459
2019-10-11	12.53	12.58	12.39	12.40	6154003
2019-10-14	12.58	12.62	12.47	12.49	4622575
2019-10-15	12.55	12.78	12.52	12.69	8499828
2019-10-16	12.90	12.91	12.80	12.85	10572821
2019-10-17	13.01	13.02	12.49	12.53	8120502
2019-10-18	12.70	12.71	12.53	12.61	7715859
2019-10-21	12.92	12.95	12.63	12.71	7365192
2019-10-22	12.62	12.74	12.56	12.59	8372436
2019-10-23	12.59	12.62	12.49	12.49	4938300
2019-10-24	12.56	12.59	12.45	12.56	4488258
2019-10-25	12.54	12.58	12.47	12.52	6338014
2019-10-28	12.64	12.67	12.55	12.62	9285845
2019-10-29	12.56	13.73	12.38	13.57	35258580
2019-10-30	13.68	14.57	13.47	14.29	42702063
2019-10-31	14.71	14.95	14.35	14.61	21862844
2019-11-01	15.10	15.11	14.76	15.01	11370470
2019-11-04	15.42	15.45	15.27	15.44	14055479
2019-11-05	15.24	15.34	15.12	15.14	6123999
2019-11-06	15.21	15.30	15.10	15.15	5526762
2019-11-07	15.25	15.37	15.19	15.27	3170383
2019-11-08	15.35	15.47	15.19	15.44	3753932
2019-11-11	15.31	15.44	15.28	15.37	5325075
2019-11-12	15.49	15.50	15.24	15.32	4734661
2019-11-13	15.22	15.29	15.15	15.17	2639948
2019-11-14	15.22	15.31	15.18	15.24	2290680
2019-11-15	15.31	15.35	15.22	15.29	1966096
2019-11-18	14.92	14.97	14.80	14.93	2679063
2019-11-19	14.97	15.01	14.81	14.86	1854544
2019-11-20	14.74	14.82	14.19	14.31	8458768
2019-11-21	14.44	14.46	14.14	14.23	4592297
2019-11-22	14.22	14.28	14.02	14.12	3659761
2019-11-25	14.22	14.28	14.20	14.24	1745668
2019-11-26	14.31	14.32	14.23	14.28	1831965
2019-11-27	14.28	14.32	14.23	14.27	1299783
2019-11-29	14.13	14.16	14.03	14.07	1531081
2019-12-02	14.10	14.14	13.99	14.05	1959682
2019-12-03	13.90	14.08	13.86	14.07	2864776
2019-12-04	14.11	14.34	13.91	13.94	3716919
2019-12-05	13.98	14.11	13.98	14.10	1642823
2019-12-06	14.07	14.09	13.94	13.95	2279259
2019-12-09	13.85	13.91	13.82	13.84	1846784
2019-12-10	13.79	13.86	13.73	13.74	1740583
2019-12-11	13.72	13.74	13.57	13.67	9932420
2019-12-12	13.82	14.13	13.82	14.02	7216339
2019-12-13	14.24	14.35	14.10	14.15	3970650
2019-12-16	14.30	14.45	14.29	14.40	4459423
2019-12-17	14.47	14.71	14.45	14.62	3196764
2019-12-18	14.48	14.58	14.43	14.49	4886687
2019-12-19	14.46	14.51	14.36	14.44	3867755
2019-12-20	14.45	14.45	14.26	14.27	3895524
2019-12-23	14.30	14.35	14.24	14.29	3081787
2019-12-24	14.26	14.28	14.06	14.11	954919
2019-12-26	14.12	14.20	14.11	14.15	1228701
2019-12-27	14.25	14.30	14.17	14.18	1933921
2019-12-30	14.17	14.22	14.00	14.01	1664186
2019-12-31	13.97	14.06	13.96	14.01	1477279
2020-01-02	14.29	14.40	14.22	14.38	3387457
2020-01-03	13.96	13.99	13.82	13.82	2643121
2020-01-06	13.67	13.79	13.67	13.78	1713677
2020-01-07	13.79	13.83	13.52	13.53	7560540
2020-01-08	13.61	13.68	13.53	13.59	2056534
2020-01-09	13.72	13.72	13.54	13.59	1818728
2020-01-10	13.68	13.69	13.48	13.50	3207851
2020-01-13	13.55	13.59	13.49	13.58	2558917
2020-01-14	13.51	13.53	13.39	13.41	2714975
2020-01-15	13.27	13.30	13.15	13.17	3019175
2020-01-16	13.19	13.27	13.15	13.25	3522155
2020-01-17	13.23	13.24	13.07	13.11	1947851
2020-01-21	13.15	13.17	12.99	13.02	3950744
2020-01-22	12.97	12.97	12.83	12.84	4326233
2020-01-23	12.73	12.82	12.63	12.80	3705967
2020-01-24	12.87	12.90	12.66	12.73	3287931
2020-01-27	12.42	12.52	12.39	12.47	2655514
2020-01-28	12.59	12.68	12.53	12.67	3364549
2020-01-29	12.69	12.76	12.63	12.63	4073274
2020-01-30	12.57	12.67	12.46	12.65	5356529
2020-01-31	12.48	12.48	12.34	12.42	3521763
2020-02-03	12.43	12.56	12.28	12.29	3539859
2020-02-04	12.77	12.77	12.58	12.60	4352447
2020-02-05	12.90	13.01	12.80	12.99	4169513
2020-02-06	13.29	13.29	12.91	13.05	3554965
2020-02-07	12.67	12.78	12.57	12.58	3497997
2020-02-10	12.50	12.56	12.43	12.52	2420587
2020-02-11	12.57	12.73	12.56	12.70	3663570
2020-02-12	12.97	13.11	12.94	13.02	2651596
2020-02-13	12.84	12.89	12.78	12.82	1495887
2020-02-14	12.78	12.79	12.62	12.66	1346666
2020-02-18	12.58	12.63	12.52	12.56	2076934
2020-02-19	12.61	12.66	12.59	12.60	1683651
2020-02-20	12.66	12.74	12.62	12.69	1655210
2020-02-21	12.58	12.59	12.44	12.49	1983943
2020-02-24	11.69	11.79	11.62	11.65	9285561
2020-02-25	11.76	11.78	11.39	11.41	7677567
2020-02-26	12.27	12.30	11.92	11.92	10291338
2020-02-27	11.97	12.28	11.79	11.79	10290421
2020-02-28	11.65	11.96	11.57	11.87	11497100
2020-03-02	11.60	11.81	11.36	11.77	6096628
2020-03-03	11.82	11.99	11.37	11.45	6979530
2020-03-04	11.65	11.83	11.54	11.81	4578265
2020-03-05	11.56	11.67	11.31	11.36	4189207
2020-03-06	11.29	11.43	11.17	11.28	5354517
2020-03-09	10.29	10.49	9.96	10.05	5678566
2020-03-10	10.36	10.51	10.04	10.49	3545288
2020-03-11	10.21	10.29	9.98	10.11	7516634
2020-03-12	9.49	9.53	8.20	8.57	8770292
2020-03-13	9.43	9.57	8.83	9.57	4629870
2020-03-16	7.54	8.08	7.30	7.50	5292551
2020-03-17	7.13	7.32	6.78	7.26	3599334
2020-03-18	6.38	6.64	6.00	6.59	4682170
2020-03-19	5.89	6.21	5.72	6.17	5885318
2020-03-20	6.31	6.55	6.01	6.06	4656592
2020-03-23	5.96	6.15	5.94	6.06	5535908
2020-03-24	6.50	6.92	6.35	6.69	5751515
2020-03-25	6.95	7.30	6.51	7.09	11274383
2020-03-26	7.03	7.37	6.98	7.37	4115215
2020-03-27	6.92	6.99	6.73	6.79	5165145
2020-03-30	6.68	6.77	6.56	6.65	3731063
2020-03-31	6.67	6.92	6.65	6.86	3424053
2020-04-01	6.62	6.71	6.47	6.51	2440484
2020-04-02	6.41	6.54	6.36	6.50	2838871
2020-04-03	6.59	6.59	6.34	6.40	1910468
2020-04-06	6.64	6.95	6.61	6.92	3663914
2020-04-07	7.49	7.54	7.12	7.27	3968067
2020-04-08	7.38	7.51	7.30	7.50	2275689
2020-04-09	7.81	7.89	7.67	7.83	2863351
2020-04-13	7.96	7.96	7.56	7.68	1476844
2020-04-14	8.05	8.10	7.80	7.96	2311518
2020-04-15	7.51	7.55	7.34	7.37	2193380
2020-04-16	7.47	7.48	7.27	7.33	1568414
2020-04-17	7.65	7.73	7.52	7.68	3651491
2020-04-20	7.63	7.72	7.56	7.57	1772151
2020-04-21	7.41	7.73	7.34	7.37	2917396
2020-04-22	7.54	7.55	7.41	7.45	2328806
2020-04-23	7.55	7.78	7.51	7.57	1990826
2020-04-24	7.73	7.74	7.54	7.63	1929878
2020-04-27	7.83	8.00	7.79	7.99	1837812
2020-04-28	8.32	8.34	8.02	8.09	1798154
2020-04-29	8.42	8.53	8.41	8.52	2244329
2020-04-30	8.38	8.51	8.21	8.21	1955834
2020-05-01	8.04	8.12	7.87	8.05	1508536
2020-05-04	7.87	8.03	7.83	7.92	1866413
2020-05-05	8.08	8.10	7.78	7.85	2273836
2020-05-06	7.94	7.96	7.77	7.77	1224772
2020-05-07	7.82	7.88	7.76	7.81	1126182
2020-05-08	7.93	8.10	7.91	8.10	1376752
2020-05-11	7.96	7.96	7.81	7.93	1641582
2020-05-12	7.92	7.93	7.78	7.80	1659577
2020-05-13	7.73	7.80	7.48	7.53	2311578
2020-05-14	7.31	7.49	7.16	7.44	2821294
2020-05-15	7.46	7.53	7.35	7.46	2530316
2020-05-18	7.94	8.16	7.90	8.08	4032523
2020-05-19	7.81	7.84	7.60	7.63	5991853
2020-05-20	7.61	7.72	7.54	7.61	4254391
2020-05-21	7.76	7.91	7.64	7.68	3876217
2020-05-22	7.82	7.84	7.63	7.74	3028693
2020-05-26	8.35	8.39	8.20	8.22	5107256
2020-05-27	8.69	8.72	8.45	8.58	4122291
2020-05-28	8.67	8.72	8.55	8.56	2893242
2020-05-29	8.43	8.51	8.28	8.43	3478868
2020-06-01	8.57	8.80	8.55	8.79	1993798
2020-06-02	8.89	9.00	8.81	8.91	2821342
2020-06-03	9.24	9.45	9.23	9.38	3507501
2020-06-04	9.32	9.54	9.27	9.42	2886380
2020-06-05	10.05	10.08	9.90	9.92	4561924
2020-06-08	10.30	10.37	10.02	10.27	4963840
2020-06-09	9.74	9.83	9.67	9.71	2611474
2020-06-10	9.60	9.69	9.23	9.34	6612751
2020-06-11	8.73	8.89	8.35	8.40	6719529
2020-06-12	8.92	9.01	8.68	8.91	5124898
2020-06-15	8.65	9.04	8.62	8.98	4459543
2020-06-16	9.22	9.23	8.87	9.02	3241399
2020-06-17	9.09	9.11	8.89	8.90	2471899
2020-06-18	8.85	9.04	8.84	8.92	2687994
2020-06-19	9.05	9.06	8.83	8.84	2731668
2020-06-22	9.24	9.28	9.13	9.20	3814140
2020-06-23	9.73	9.84	9.64	9.72	5729034
2020-06-24	9.55	9.59	9.20	9.28	4697513
2020-06-25	9.39	9.54	9.28	9.53	4503727
2020-06-26	9.40	9.44	9.16	9.22	2803376
2020-06-29	9.41	9.52	9.32	9.46	2636933
2020-06-30	9.47	9.77	9.42	9.77	5379705
2020-07-01	9.47	9.58	9.36	9.44	5502555
2020-07-02	9.73	9.78	9.48	9.49	3557503
2020-07-06	9.78	9.83	9.62	9.77	4081301
2020-07-07	9.76	9.78	9.58	9.62	2596185
2020-07-08	9.47	9.59	9.44	9.52	2979806
2020-07-09	9.54	9.55	9.27	9.33	2991569
2020-07-10	9.41	9.68	9.40	9.64	2469064
2020-07-13	9.80	9.88	9.56	9.60	3065417
2020-07-14	9.60	9.82	9.59	9.81	2348229
2020-07-15	9.95	9.98	9.79	9.95	3998769
2020-07-16	9.89	10.02	9.88	10.02	3381828
2020-07-17	10.06	10.10	9.95	10.01	1862837
2020-07-20	10.01	10.09	9.97	10.04	1339986
2020-07-21	10.14	10.19	10.00	10.01	2016928
2020-07-22	10.02	10.15	10.00	10.14	2588117
2020-07-23	10.23	10.25	10.03	10.06	2030252
2020-07-24	10.03	10.08	9.98	10.02	1858518
2020-07-27	10.09	10.26	10.07	10.22	2014813
2020-07-28	10.38	10.43	10.33	10.36	3130231
2020-07-29	10.30	10.43	10.25	10.43	2577341
2020-07-30	9.88	10.03	9.80	10.02	2764441
2020-07-31	10.14	10.14	9.60	9.68	3196101
2020-08-03	10.02	10.15	9.97	10.08	3489798
2020-08-04	10.44	10.58	10.39	10.54	2999320
2020-08-05	10.64	10.71	10.59	10.64	2842018
2020-08-06	10.59	10.61	10.48	10.58	2022972
2020-08-07	10.40	10.48	10.35	10.48	1700307
2020-08-10	10.49	10.72	10.49	10.71	2509047
2020-08-11	11.08	11.22	10.98	10.99	2686629
2020-08-12	11.32	11.32	11.08	11.11	1951601
2020-08-13	11.05	11.11	10.95	11.00	1379745
2020-08-14	10.84	10.96	10.83	10.90	1312472
2020-08-17	10.98	11.00	10.90	10.95	1536563
2020-08-18	11.01	11.03	10.85	10.85	1330762
2020-08-19	10.94	10.96	10.77	10.80	1622263
2020-08-20	10.64	10.74	10.64	10.70	1519871
2020-08-21	10.44	10.51	10.42	10.48	1413748
2020-08-24	10.70	10.85	10.68	10.79	1657402
2020-08-25	10.89	10.90	10.63	10.70	2363524
2020-08-26	10.79	10.84	10.73	10.77	5759893
2020-08-27	10.82	10.83	10.57	10.66	2481054
2020-08-28	10.64	10.69	10.60	10.69	1769681
2020-08-31	10.71	10.72	10.50	10.52	1586160
2020-09-01	10.32	10.42	10.24	10.39	1658860
2020-09-02	10.34	10.48	10.33	10.47	2076923
2020-09-03	10.69	10.75	10.33	10.38	3471524
2020-09-04	10.75	10.86	10.50	10.77	2966308
2020-09-08	10.68	10.90	10.64	10.64	3119809
2020-09-09	10.83	10.85	10.76	10.80	2986399
2020-09-10	11.31	11.38	11.02	11.09	3543266
2020-09-11	11.13	11.23	11.07	11.21	1912064
2020-09-14	11.31	11.39	11.24	11.38	2518894
2020-09-15	12.54	12.54	12.22	12.22	4620851
2020-09-16	12.11	12.22	12.03	12.07	2539291
2020-09-17	12.01	12.19	11.99	12.11	2644178
2020-09-18	11.80	11.83	11.63	11.69	3425003
2020-09-21	11.28	11.32	11.03	11.28	3500059
2020-09-22	11.52	11.56	11.34	11.45	2969017
2020-09-23	11.70	11.77	11.40	11.41	2365797
2020-09-24	11.57	11.68	11.46	11.57	2946180
2020-09-25	11.28	11.43	11.25	11.43	2231841
2020-09-28	11.82	11.87	11.75	11.80	1907833
2020-09-29	11.68	11.72	11.55	11.60	2117980
2020-09-30	11.61	11.81	11.59	11.66	1705801
2020-10-01	11.67	11.69	11.51	11.67	2285264
2020-10-02	11.37	11.67	11.36	11.64	2222582
2020-10-05	11.77	11.88	11.73	11.84	1267766
2020-10-06	11.93	12.08	11.75	11.76	3316187
2020-10-07	11.89	12.06	11.88	12.01	1433468
2020-10-08	11.90	12.05	11.90	12.03	1750639
2020-10-09	11.93	11.95	11.80	11.91	1420889
2020-10-12	12.01	12.04	11.91	11.93	1341917
2020-10-13	11.75	11.75	11.62	11.67	2311180
2020-10-14	11.88	11.92	11.78	11.79	1407819
2020-10-15	11.42	11.74	11.38	11.74	2165763
2020-10-16	12.00	12.16	11.94	12.01	1911059
2020-10-19	12.05	12.17	11.89	11.93	2532783
2020-10-20	12.11	12.23	12.07	12.08	1623665
2020-10-21	12.21	12.26	12.08	12.12	1557467
2020-10-22	12.29	12.46	12.28	12.42	1902155
2020-10-23	12.56	12.58	12.42	12.57	2142215
2020-10-26	12.84	12.85	12.51	12.65	3769331
2020-10-27	12.44	12.49	12.24	12.31	2586011
2020-10-28	11.98	12.07	11.70	11.71	3738025
2020-10-29	11.68	11.95	11.65	11.84	2488414
2020-10-30	11.74	11.77	11.55	11.72	2698017
2020-11-02	12.01	12.10	11.91	12.04	2761310
2020-11-03	12.23	12.44	12.20	12.36	3395626
2020-11-04	12.45	12.49	12.32	12.33	2509673
2020-11-05	12.82	12.97	12.73	12.90	3249873
2020-11-06	12.84	12.89	12.69	12.72	1875056
2020-11-09	13.68	13.69	13.29	13.31	4171270
2020-11-10	13.56	13.84	13.52	13.72	3007093
2020-11-11	13.86	13.87	13.71	13.79	2055026
2020-11-12	13.54	13.61	13.38	13.46	1868235
2020-11-13	13.76	13.90	13.75	13.90	1682320
2020-11-16	14.17	14.29	14.09	14.20	2337888
2020-11-17	14.35	14.44	14.26	14.38	2757558
2020-11-18	14.31	14.41	14.18	14.18	1833353
2020-11-19	14.54	14.74	14.50	14.73	2446445
2020-11-20	14.57	14.63	14.54	14.58	1406453
2020-11-23	14.58	14.67	14.48	14.54	2147183
2020-11-24	14.68	14.98	14.63	14.94	5323772
2020-11-25	14.88	15.07	14.80	15.05	1694076
2020-11-27	15.08	15.15	15.03	15.09	1082083
2020-11-30	15.17	15.17	14.78	14.78	2592898
2020-12-01	15.10	15.30	15.05	15.27	1805872
2020-12-02	15.06	15.30	15.04	15.23	1537810
2020-12-03	15.37	15.41	15.17	15.18	2087364
2020-12-04	15.68	15.73	15.61	15.63	3025183
2020-12-07	15.57	15.59	15.49	15.54	2416209
2020-12-08	15.50	15.59	15.41	15.44	1825513
2020-12-09	15.98	16.02	15.73	15.80	3484009
2020-12-10	15.80	16.02	15.78	15.95	5641934
2020-12-11	15.83	15.87	15.67	15.86	2209299
2020-12-14	16.18	16.21	15.99	16.00	3417472
2020-12-15	16.28	16.50	16.23	16.45	1933020
2020-12-16	16.59	16.77	16.57	16.74	1935438
2020-12-17	16.87	16.93	16.80	16.86	1574787
2020-12-18	16.99	16.99	16.86	16.94	2134765
2020-12-21	16.43	16.77	16.41	16.73	2218475
2020-12-22	16.98	17.01	16.87	16.97	1273404
2020-12-23	17.13	17.16	17.00	17.00	1360268
2020-12-24	16.95	16.99	16.77	16.86	678364
2020-12-28	17.28	17.37	17.14	17.17	1643071
2020-12-29	17.27	17.29	17.05	17.15	1668060
2020-12-30	17.24	18.60	17.15	17.28	9158128
2020-12-31	17.18	17.30	17.16	17.25	2551439
2021-01-04	17.66	17.70	17.23	17.35	3672931
2021-01-05	17.25	17.63	17.24	17.59	2675659
2021-01-06	16.91	17.24	16.90	17.13	4253467
2021-01-07	17.40	17.45	17.23	17.35	3129302
2021-01-08	16.93	17.01	16.68	16.90	3724992
2021-01-11	16.52	16.84	16.44	16.81	4155431
2021-01-12	16.72	17.13	16.63	17.05	4153478
2021-01-13	17.04	17.08	16.91	14.86	4190357
2021-01-14	15.37	15.39	15.17	15.28	4088037
2021-01-15	14.86	14.89	14.48	14.53	4463675
2021-01-19	16.38	16.42	15.92	16.10	5732736
2021-01-20	16.29	16.34	16.03	16.26	3784541
2021-01-21	16.08	16.17	15.74	15.99	4659661
2021-01-22	15.59	15.59	15.39	15.40	2806400
2021-01-25	14.86	14.88	14.47	14.76	3653478
2021-01-26	14.98	15.03	14.85	14.89	2719866
2021-01-27	14.35	14.45	14.19	14.31	3010753
2021-01-28	14.54	14.89	14.47	14.78	4296412
2021-01-29	14.64	14.70	14.36	14.53	2518894
2021-02-01	14.58	14.69	14.48	14.68	3215786
2021-02-02	14.92	15.17	14.77	15.12	2745075
2021-02-03	14.91	15.08	14.90	15.06	3392804
2021-02-04	14.91	15.06	14.89	15.02	3109785
2021-02-05	15.40	15.47	15.25	15.42	3482598
2021-02-08	15.69	15.77	15.60	15.73	2158163
2021-02-09	15.55	15.62	15.49	15.59	1847935
2021-02-10	15.56	15.57	15.20	15.35	2001845
2021-02-11	15.30	15.32	15.10	15.31	1287289
2021-02-12	15.23	15.47	15.23	15.45	1304898
2021-02-16	15.46	15.64	15.42	15.58	1911820
2021-02-17	15.17	15.25	15.09	15.25	1995376
2021-02-18	15.44	15.48	15.24	15.38	2023351
2021-02-19	15.35	15.53	15.34	15.51	2054726
2021-02-22	15.13	15.42	15.07	15.19	3051376
2021-02-23	15.44	15.47	15.14	15.44	3246641
2021-02-24	15.59	15.93	15.53	15.91	2076011
2021-02-25	15.91	15.96	15.50	15.57	2157404
2021-02-26	15.69	15.72	15.42	15.62	2814428
2021-03-01	15.83	16.12	15.80	16.10	3961820
2021-03-02	16.11	16.40	15.98	16.21	5049375
2021-03-03	16.14	16.21	15.74	15.78	3698486
2021-03-04	15.92	16.06	15.31	15.54	2805408
2021-03-05	15.97	15.99	15.52	15.96	4183703
2021-03-08	16.21	16.52	16.15	16.32	3591750
2021-03-09	16.63	16.80	16.54	16.75	4089829
2021-03-10	16.99	17.24	16.88	17.24	3408428
2021-03-11	17.46	17.51	17.27	17.46	4068576
2021-03-12	17.35	17.66	17.35	17.54	5921343
2021-03-15	17.95	17.97	17.65	17.84	5831907
2021-03-16	17.75	17.79	17.46	17.50	2865229
2021-03-17	17.65	18.00	17.65	18.00	4501419
2021-03-18	18.10	18.43	18.06	18.17	3938583
2021-03-19	17.78	17.78	17.53	17.65	2509563
2021-03-22	17.70	17.71	17.47	17.57	2419864
2021-03-23	17.00	17.02	16.58	16.62	3051708
2021-03-24	16.84	16.96	16.47	16.48	2831118
2021-03-25	16.77	17.15	16.70	17.14	6309760
2021-03-26	17.07	17.44	17.06	17.43	2844034
2021-03-29	17.34	17.46	17.21	17.34	2203138
2021-03-30	17.49	17.90	17.48	17.88	3449513
2021-03-31	17.75	17.87	17.63	17.79	2610337
2021-04-01	17.79	17.92	17.68	17.91	2099401
2021-04-05	18.15	18.41	18.14	18.32	1939510
2021-04-06	18.05	18.25	18.05	18.18	2763600
2021-04-07	18.13	18.26	18.10	18.18	1745129
2021-04-08	17.80	17.85	17.65	17.80	1885992
2021-04-09	17.68	17.75	17.54	17.75	2851035
2021-04-12	17.90	17.92	17.74	17.79	1095046
2021-04-13	18.12	18.13	17.96	18.09	3520328
2021-04-14	17.95	18.05	17.83	17.88	2764013
2021-04-15	18.05	18.11	17.93	18.02	2812382
2021-04-16	18.20	18.40	18.17	18.35	2210982
2021-04-19	18.02	18.03	17.72	17.82	1901155
2021-04-20	17.46	17.49	17.02	17.16	4581040
2021-04-21	16.89	17.48	16.78	17.45	2825575
2021-04-22	17.17	17.33	17.08	17.20	2427420
2021-04-23	17.22	17.45	17.20	17.39	1565310
2021-04-26	17.25	17.38	17.25	17.32	1549151
2021-04-27	17.24	17.39	17.20	17.38	1761358
2021-04-28	17.36	17.47	17.34	17.45	1968286
2021-04-29	17.02	17.05	16.65	16.81	3051957
2021-04-30	16.70	16.75	16.51	16.57	1615236
2021-05-03	16.94	16.96	16.84	16.93	1691812
2021-05-04	16.76	16.85	16.54	16.76	2481994
2021-05-05	17.75	17.94	17.12	17.94	4682970
2021-05-06	18.06	18.12	17.83	18.11	3243055
2021-05-07	18.08	18.30	18.00	18.29	3600835
2021-05-10	18.30	18.43	18.16	18.16	2584653
2021-05-11	17.74	18.01	17.67	17.95	3181241
2021-05-12	17.71	17.88	17.50	17.54	2681970
2021-05-13	17.64	17.85	17.55	17.79	2600260
2021-05-14	17.99	18.17	17.90	18.15	1642262
2021-05-17	18.25	18.42	18.18	18.40	2924721
2021-05-18	18.40	18.46	18.27	18.30	2675037
2021-05-19	17.90	18.15	17.78	18.07	3064073
2021-05-20	18.25	18.39	18.21	18.35	2689433
2021-05-21	18.72	18.78	18.57	18.69	2788794
2021-05-24	18.75	18.88	18.64	18.79	2130587
2021-05-25	19.04	19.11	18.81	18.82	3797526
2021-05-26	18.75	18.91	18.73	18.82	1769016
2021-05-27	19.22	19.65	19.20	19.59	4158869
2021-05-28	19.62	19.72	19.53	19.57	3100305
2021-06-01	20.16	20.18	19.89	19.97	4652244
2021-06-02	20.16	20.18	19.95	20.04	2378493
2021-06-03	20.07	20.39	20.01	20.37	5453287
2021-06-04	20.82	20.99	20.68	20.92	5473272
2021-06-07	21.02	21.29	21.01	21.22	3373340
2021-06-08	21.24	21.39	21.17	21.26	3489567
2021-06-09	21.10	21.15	20.88	20.90	2059991
2021-06-10	20.84	20.94	20.50	20.53	4190986
2021-06-11	20.79	20.83	20.66	20.74	2994541
2021-06-14	20.56	20.59	20.43	20.49	2920473
2021-06-15	20.48	20.57	20.37	20.52	1986141
2021-06-16	20.44	20.54	20.30	20.41	2184826
2021-06-17	20.43	20.48	19.92	20.18	3836009
2021-06-18	19.65	19.75	19.41	19.42	3657579
2021-06-21	20.12	20.34	20.09	20.27	2878037
2021-06-22	20.33	20.38	20.17	20.25	1771427
2021-06-23	20.49	20.50	20.19	20.20	1541869
2021-06-24	20.37	20.44	20.24	20.40	2044856
2021-06-25	20.32	20.46	20.27	20.34	2978585
2021-06-28	20.39	20.40	20.09	20.16	2452681
2021-06-29	20.06	20.14	19.98	20.02	1721085
2021-06-30	19.64	19.75	19.59	19.71	2120453
2021-07-01	19.84	19.86	19.71	19.84	2009307
2021-07-02	19.79	19.83	19.67	19.76	2912745
2021-07-06	20.18	20.19	19.70	19.81	3036983
2021-07-07	19.66	19.82	19.40	19.61	2629353
2021-07-08	19.01	19.15	18.84	18.99	5070254
2021-07-09	19.47	19.70	19.41	19.61	3201274
2021-07-12	19.46	19.67	19.37	19.62	3105479
2021-07-13	19.37	19.43	19.12	19.13	2173423
2021-07-14	19.37	19.44	19.11	19.20	2680786
2021-07-15	18.80	18.95	18.71	18.82	2431822
2021-07-16	18.72	18.76	18.27	18.31	1886499
2021-07-19	17.79	17.88	17.57	17.85	3072330
2021-07-20	17.59	18.09	17.55	17.95	4554752
2021-07-21	18.48	18.59	18.41	18.49	3719900
2021-07-22	18.55	18.57	18.34	18.35	3492939
2021-07-23	18.68	18.69	18.46	18.52	3397517
2021-07-26	18.68	18.84	18.65	18.80	2637569
2021-07-27	18.65	18.67	18.45	18.63	1787377
2021-07-28	18.69	18.81	18.55	18.74	1701558
2021-07-29	19.30	19.52	19.27	19.47	2741091
2021-07-30	19.26	19.37	19.15	19.17	2698608
2021-08-02	19.45	19.68	19.27	19.28	3576433
2021-08-03	20.24	20.32	20.00	20.29	3468716
2021-08-04	20.80	20.81	20.51	20.57	3972673
2021-08-05	20.53	20.67	20.51	20.57	2183668
2021-08-06	21.18	21.18	21.00	21.09	3054061
2021-08-09	21.02	21.20	21.01	21.12	1799371
2021-08-10	21.01	21.13	20.99	21.09	1744765
2021-08-11	21.19	21.34	21.08	21.32	2015153
2021-08-12	21.67	21.75	21.54	21.70	2083354
2021-08-13	21.95	21.99	21.78	21.82	2443673
2021-08-16	21.60	21.69	21.50	21.68	1597804
2021-08-17	21.08	21.16	20.64	20.84	2826818
2021-08-18	20.93	21.09	20.87	20.87	1435291
2021-08-19	20.42	20.47	20.16	20.34	3314723
2021-08-20	20.04	20.18	19.98	20.16	2378176
2021-08-23	20.09	20.32	20.09	20.27	1014233
2021-08-24	20.16	20.46	20.13	20.36	2090401
2021-08-25	20.37	20.41	20.29	20.34	1599002
2021-08-26	20.19	20.23	19.96	20.01	1269365
2021-08-27	20.03	20.38	20.03	20.29	1949708
2021-08-30	20.28	20.28	20.01	20.01	1347362
2021-08-31	20.01	20.10	19.82	20.02	2974536
2021-09-01	19.88	20.19	19.86	20.05	3080824
2021-09-02	20.13	20.33	20.11	20.22	1441397
2021-09-03	20.39	20.42	20.24	20.28	1673689
2021-09-07	20.24	20.32	19.87	19.88	3133564
2021-09-08	19.70	19.79	19.48	19.48	3215881
2021-09-09	19.68	19.77	19.58	19.72	3635027
2021-09-10	19.93	19.98	19.62	19.63	1103320
2021-09-13	19.91	19.97	19.77	19.97	2325776
2021-09-14	20.31	20.32	19.98	20.04	2070995
2021-09-15	20.38	20.80	20.28	20.76	3461866
2021-09-16	20.66	20.70	20.44	20.60	2141025
2021-09-17	20.12	20.18	19.74	19.78	3704529
2021-09-20	18.81	18.95	18.62	18.88	3666639
2021-09-21	18.85	18.90	18.65	18.77	1914449
2021-09-22	19.21	19.50	19.19	19.31	1583190
2021-09-23	19.52	19.78	19.48	19.75	2646393
2021-09-24	19.75	19.77	19.62	19.72	2251183
2021-09-27	19.62	19.94	19.61	19.74	2266866
2021-09-28	19.75	19.80	19.04	19.05	5789835
2021-09-29	19.41	19.45	19.20	19.27	2659654
2021-09-30	19.19	19.27	19.02	19.10	3361907
2021-10-01	19.05	19.10	18.74	19.06	2697357
2021-10-04	18.96	19.05	18.74	18.78	2592203
2021-10-05	18.95	19.25	18.86	19.10	1458108
2021-10-06	18.53	18.64	18.33	18.55	2575547
2021-10-07	19.01	19.18	18.98	19.07	1238843
2021-10-08	19.28	19.36	19.20	19.29	2280847
2021-10-11	19.46	19.61	19.19	19.21	2260766
2021-10-12	19.42	19.53	19.32	19.38	2299742
2021-10-13	19.76	19.78	19.42	19.59	2103038
2021-10-14	19.66	19.86	19.57	19.83	1816472
2021-10-15	19.98	20.06	19.84	19.98	2309170
2021-10-18	19.63	19.66	19.54	19.58	2303889
2021-10-19	19.59	19.66	19.44	19.48	3012302
2021-10-20	19.30	19.60	19.25	19.58	3694248
2021-10-21	19.74	19.79	19.59	19.67	1683608
2021-10-22	19.72	19.77	19.49	19.56	2825913
2021-10-25	20.27	20.42	20.15	20.36	5741872
2021-10-26	20.50	20.54	20.23	20.29	2823519
2021-10-27	20.22	20.56	20.15	20.26	4757561
2021-10-28	20.34	20.41	19.92	20.04	3872494
2021-10-29	19.86	20.00	19.76	19.94	2800283
2021-11-01	20.06	20.30	20.02	20.28	2055813
2021-11-02	20.29	20.32	20.17	20.30	1591709
2021-11-03	20.18	20.49	20.14	20.49	1563689
2021-11-04	20.50	20.57	20.21	20.37	1818256
2021-11-05	20.49	20.54	20.26	20.43	2205324
2021-11-08	20.27	20.43	20.26	20.32	1258420
2021-11-09	20.45	20.47	20.14	20.24	1950602
2021-11-10	20.42	20.76	20.37	20.50	3101349
2021-11-11	20.52	20.54	20.38	20.49	2072887
2021-11-12	20.47	20.56	20.42	20.47	1244240
2021-11-15	20.58	20.61	20.41	20.49	1399178
2021-11-16	20.45	20.61	20.43	20.45	2263681
2021-11-17	20.29	20.36	20.23	20.29	1725207
2021-11-18	20.40	20.42	20.25	20.40	2106571
2021-11-19	19.76	19.89	19.62	19.65	2158182
2021-11-22	19.59	19.70	19.42	19.47	2591753
2021-11-23	19.35	19.43	19.09	19.24	2347848
2021-11-24	18.50	18.86	18.46	18.78	1930247
2021-11-26	17.88	17.95	17.54	17.75	2129205
2021-11-29	17.80	17.85	17.48	17.53	2535797
2021-11-30	17.43	17.48	16.94	17.13	3556649
2021-12-01	17.98	18.19	17.68	17.68	5128114
2021-12-02	18.04	18.23	17.99	18.14	3416671
2021-12-03	17.97	18.04	17.66	17.79	3762374
2021-12-06	18.19	18.58	18.09	18.42	3609971
2021-12-07	18.90	19.11	18.74	18.78	4308513
2021-12-08	18.87	19.00	18.76	18.95	2334738
2021-12-09	18.72	18.72	18.47	18.49	1562307
2021-12-10	18.71	18.84	18.56	18.82	2467966
2021-12-13	18.64	18.68	18.39	18.44	2315661
2021-12-14	18.39	18.58	18.30	18.42	2694539
2021-12-15	18.49	18.74	18.27	18.74	2461694
2021-12-16	19.08	19.18	18.88	18.95	2036185
2021-12-17	18.64	18.66	18.29	18.29	3732270
2021-12-20	17.94	18.04	17.78	18.00	2675012
2021-12-21	18.27	18.47	18.23	18.46	1597310
2021-12-22	18.31	18.70	18.30	18.70	1817319
2021-12-23	18.65	18.84	18.64	18.78	1546017
2021-12-27	18.94	19.16	18.91	19.11	1564504
2021-12-28	19.06	19.15	19.03	19.04	1361087
2021-12-29	18.86	18.97	18.84	18.89	1492971
2021-12-30	18.95	19.01	18.76	18.76	1452907
2021-12-31	18.75	18.86	18.71	18.76	869424
2022-01-03	19.43	19.68	19.43	19.54	3418376
2022-01-04	19.90	20.40	19.90	20.29	5776663
2022-01-05	20.77	21.04	20.29	20.36	8238573
2022-01-06	20.83	20.97	20.58	20.87	5817414
2022-01-07	20.44	20.58	20.24	20.44	4807762
2022-01-10	20.48	20.58	20.16	20.54	3172394
2022-01-11	20.39	20.66	20.26	20.65	2707779
2022-01-12	20.86	21.16	20.84	21.12	3535899
2022-01-13	21.59	21.92	21.52	21.59	4540844
2022-01-14	21.39	21.78	21.35	21.76	3958285
2022-01-18	21.68	21.84	21.56	21.59	4524251
2022-01-19	21.91	21.91	21.44	21.45	4066713
2022-01-20	21.05	21.32	20.52	20.57	8798477
2022-01-21	20.51	20.58	20.17	20.24	6406382
2022-01-24	19.33	19.51	18.72	19.48	6586982
2022-01-25	18.72	19.04	18.46	18.80	6370549
2022-01-26	19.61	19.89	19.16	19.36	4680726
2022-01-27	19.75	19.80	19.18	19.35	5737201
2022-01-28	19.10	19.21	18.85	19.20	4882022
2022-01-31	18.90	19.30	18.82	19.29	3232680
2022-02-01	19.48	19.68	19.25	19.63	3155983
2022-02-02	19.86	19.93	19.70	19.90	2932147
2022-02-03	19.82	19.96	19.65	19.68	2875486
2022-02-04	18.91	19.15	18.69	19.00	4555220
2022-02-07	18.75	18.84	18.61	18.68	3765327
2022-02-08	18.62	18.89	18.51	18.86	2192268
2022-02-09	19.38	19.70	19.34	19.65	3226076
2022-02-10	19.12	19.60	19.05	19.10	3264155
2022-02-11	19.19	19.28	18.52	18.69	5084262
2022-02-14	18.51	18.60	18.26	18.40	3733777
2022-02-15	18.99	19.47	18.95	19.39	3296364
2022-02-16	19.38	19.73	19.35	19.67	2862909
2022-02-17	19.17	19.24	18.83	18.91	5092356
2022-02-18	18.97	19.11	18.76	18.90	2530917
2022-02-22	18.49	18.79	18.19	18.41	3449415
2022-02-23	19.72	19.87	19.12	19.17	5473578
2022-02-24	17.64	18.42	17.60	18.39	8624351
2022-02-25	18.64	19.19	18.61	19.15	4818957
2022-02-28	17.84	18.49	17.81	18.28	6488738
2022-03-01	17.70	17.75	16.67	16.82	9598344
2022-03-02	17.00	17.34	16.95	17.22	6477896
2022-03-03	17.11	17.15	16.42	16.47	5804317
2022-03-04	15.29	15.36	14.82	15.04	11140189
2022-03-07	14.67	14.84	13.76	13.79	8200096
2022-03-08	14.40	14.88	13.89	14.32	9830138
2022-03-09	15.81	16.24	15.59	15.97	9340907
2022-03-10	15.01	15.27	14.72	14.95	6728867
2022-03-11	15.08	15.19	14.57	14.59	5814727
2022-03-14	15.19	15.53	15.04	15.16	6298128
2022-03-15	15.41	15.69	15.22	15.49	6631666
2022-03-16	16.16	16.76	16.13	16.66	10093259
2022-03-17	16.06	16.41	15.99	16.41	4505649
2022-03-18	15.76	16.36	15.73	16.30	5562736
2022-03-21	16.25	16.33	16.03	16.19	6803741
2022-03-22	16.39	16.59	16.26	16.38	4053059
2022-03-23	15.88	16.09	15.80	15.81	5711521
2022-03-24	15.82	16.03	15.72	15.98	4878076
2022-03-25	15.92	16.01	15.76	15.86	5782119
2022-03-28	15.98	16.06	15.82	15.92	4013583
2022-03-29	17.19	17.28	16.92	17.08	6224565
2022-03-30	16.91	16.95	16.74	16.79	3463668
2022-03-31	16.60	16.62	16.26	16.27	3879726
2022-04-01	16.45	16.51	16.24	16.35	3059591
2022-04-04	16.29	16.43	16.20	16.35	2607849
2022-04-05	15.81	15.90	15.53	15.55	5526552
2022-04-06	14.80	15.06	14.71	14.94	6145489
2022-04-07	15.07	15.20	14.65	14.94	4009028
2022-04-08	14.89	15.05	14.84	14.85	4036302
2022-04-11	14.91	15.23	14.88	15.14	5270562
2022-04-12	15.19	15.29	14.85	14.90	3302826
2022-04-13	14.81	15.24	14.79	15.22	3931688
2022-04-14	15.22	15.33	14.98	15.00	3808689
2022-04-18	15.00	15.18	14.94	13.97	4127651
2022-04-19	14.18	14.49	14.18	14.47	4080642
2022-04-20	14.64	14.68	14.38	14.45	3588054
2022-04-21	14.89	14.95	14.35	14.38	5362243
2022-04-22	14.32	14.36	14.00	14.02	4058968
2022-04-25	13.88	14.01	13.65	14.00	4887211
2022-04-26	13.60	13.62	13.07	13.08	6549947
2022-04-27	13.17	13.44	13.10	13.29	5316799
2022-04-28	13.54	13.73	13.21	13.65	4604868
2022-04-29	13.63	13.83	13.34	13.37	4808302
2022-05-02	13.27	13.41	13.06	13.40	6898847
2022-05-03	13.63	13.83	13.55	13.73	5813980
2022-05-04	13.61	14.11	13.46	14.11	6113651
2022-05-05	13.74	13.77	13.23	13.42	5799147
2022-05-06	13.87	14.13	13.73	13.93	11020928
2022-05-09	13.60	13.71	13.25	13.30	6787982
2022-05-10	13.79	13.79	13.40	13.65	8949706
2022-05-11	13.84	14.02	13.55	13.57	6457156
2022-05-12	13.48	13.91	13.37	13.67	8218148
2022-05-13	14.17	14.41	14.16	14.37	6740265
2022-05-16	14.25	14.37	14.12	14.26	5484678
2022-05-17	14.45	14.59	14.32	14.57	6301447
2022-05-18	14.38	14.41	13.91	13.95	5219021
2022-05-19	14.01	14.42	14.01	14.26	6002962
2022-05-20	14.66	14.69	14.02	14.46	6691139
2022-05-23	14.48	14.55	14.38	14.51	4927180
2022-05-24	14.31	14.33	14.08	14.25	4231037
2022-05-25	13.97	14.44	13.96	14.35	5653943
2022-05-26	14.45	14.83	14.45	14.79	5615854
2022-05-27	14.76	14.86	14.69	14.80	4846332
2022-05-31	14.94	15.17	14.76	15.10	7249626
2022-06-01	15.45	15.47	15.04	15.20	5214116
2022-06-02	15.26	15.45	15.19	15.34	5270451
2022-06-03	14.88	14.93	14.73	14.79	3816042
2022-06-06	15.06	15.14	14.91	15.01	4656155
2022-06-07	14.73	14.98	14.70	14.95	3122825
2022-06-08	15.03	15.11	14.86	14.93	3378941
2022-06-09	14.69	14.80	14.39	14.40	3754312
2022-06-10	13.80	13.92	13.60	13.64	4850807
2022-06-13	13.16	13.26	12.90	13.00	6489241
2022-06-14	13.07	13.15	12.83	12.97	4477407
2022-06-15	13.31	13.60	13.19	13.52	5719506
2022-06-16	12.85	12.89	12.56	12.69	8865847
2022-06-17	12.86	12.96	12.68	12.90	6074954
2022-06-21	13.38	13.49	13.30	13.42	3980497
2022-06-22	13.03	13.34	13.00	13.14	5666869
2022-06-23	13.07	13.09	12.68	12.89	4562286
2022-06-24	12.85	13.25	12.83	13.25	4379274
2022-06-27	13.14	13.21	13.01	13.09	4542981
2022-06-28	13.30	13.45	12.84	12.84	7611949
2022-06-29	12.85	12.86	12.63	12.69	7848276
2022-06-30	12.32	12.47	12.12	12.36	8287979
2022-07-01	12.14	12.43	12.05	12.40	5892000
2022-07-05	11.57	11.73	11.47	11.71	6356741
2022-07-06	11.52	11.60	11.37	11.57	5969165
2022-07-07	12.05	12.31	12.04	12.29	5903903
2022-07-08	12.59	12.70	12.45	12.61	6102559
2022-07-11	12.45	12.45	12.19	12.19	6365139
2022-07-12	12.17	12.43	12.16	12.27	4761216
2022-07-13	11.93	12.21	11.88	12.18	4769545
2022-07-14	11.71	11.82	11.46	11.81	8409553
2022-07-15	11.98	12.14	11.85	12.09	5304449
2022-07-18	12.39	12.46	12.19	12.26	4206209
2022-07-19	12.66	13.13	12.64	13.04	9584111
2022-07-20	12.85	12.98	12.67	12.80	4275459
2022-07-21	12.63	13.01	12.61	13.00	5810066
2022-07-22	12.88	12.99	12.75	12.85	4882139
2022-07-25	13.14	13.23	13.04	13.08	3900539
2022-07-26	12.89	13.01	12.82	12.85	2333353
2022-07-27	13.06	13.40	13.00	13.39	4741834
2022-07-28	13.79	14.01	13.67	14.00	10024291
2022-07-29	14.12	14.39	14.01	14.38	5678698
2022-08-01	14.48	14.66	14.42	14.62	5851023
2022-08-02	14.50	14.71	14.42	14.55	6439921
2022-08-03	14.34	14.76	14.34	14.73	5286100
2022-08-04	14.65	14.78	14.58	14.61	4168968
2022-08-05	14.52	14.71	14.52	14.62	2790186
2022-08-08	14.86	15.13	14.85	15.09	6639770
2022-08-09	14.90	14.91	14.65	14.72	3693608
2022-08-10	15.05	15.22	15.02	15.07	3911917
2022-08-11	15.23	15.28	15.14	15.21	3711500
2022-08-12	15.27	15.43	15.20	15.43	3454104
2022-08-15	15.01	15.30	15.00	15.27	2562621
2022-08-16	15.08	15.30	15.07	15.28	3373016
2022-08-17	14.99	15.10	14.83	14.99	3782218
2022-08-18	15.04	15.11	14.95	15.08	2069376
2022-08-19	14.66	14.70	14.48	14.53	3612618
2022-08-22	13.83	13.85	13.64	13.66	4895921
2022-08-23	13.88	14.11	13.87	14.01	4307331
2022-08-24	13.89	14.18	13.86	14.07	2942963
2022-08-25	13.97	14.19	13.94	14.18	3278479
2022-08-26	14.19	14.20	13.60	13.61	4909387
2022-08-29	13.72	13.91	13.69	13.81	4100299
2022-08-30	13.86	13.90	13.51	13.63	4333923
2022-08-31	13.50	13.54	13.36	13.40	5344225
2022-09-01	13.19	13.29	13.00	13.27	7050196
2022-09-02	13.47	13.57	13.01	13.09	10443777
2022-09-06	12.83	12.93	12.70	12.80	9013253
2022-09-07	12.78	13.25	12.77	13.24	4712890
2022-09-08	12.87	13.09	12.83	13.07	4805557
2022-09-09	13.31	13.43	13.30	13.41	5564938
2022-09-12	13.84	13.98	13.80	13.93	6654191
2022-09-13	13.63	13.84	13.37	13.41	6321971
2022-09-14	13.57	13.73	13.45	13.62	5110017
2022-09-15	13.54	13.78	13.51	13.54	6613292
2022-09-16	13.44	13.57	13.37	13.47	8519100
2022-09-19	13.22	13.64	13.20	13.61	6686730
2022-09-20	13.32	13.33	13.05	13.13	8258977
2022-09-21	13.13	13.39	12.99	13.00	8409279
2022-09-22	12.98	13.03	12.74	12.78	8155936
2022-09-23	12.33	12.34	12.00	12.16	10713244
2022-09-26	12.29	12.53	12.17	12.24	9796701
2022-09-27	12.42	12.50	12.16	12.31	8687930
2022-09-28	12.21	12.65	12.14	12.58	8361368
2022-09-29	12.00	12.05	11.73	11.98	8004575
2022-09-30	11.81	12.06	11.77	11.84	11057116
2022-10-03	12.08	12.38	11.93	12.23	10162519
2022-10-04	12.62	12.94	12.62	12.88	7259195
2022-10-05	12.34	12.62	12.19	12.55	6505219
2022-10-06	12.37	12.45	12.26	12.29	7548370
2022-10-07	12.12	12.14	11.85	11.93	7648353
2022-10-10	12.00	12.01	11.75	11.86	8447708
2022-10-11	11.75	12.08	11.66	11.81	7033351
2022-10-12	11.81	11.92	11.73	11.77	6275929
2022-10-13	11.64	12.35	11.57	12.30	7600032
2022-10-14	12.36	12.40	12.08	12.10	6997176
2022-10-17	12.52	12.64	12.48	12.57	6569095
2022-10-18	13.05	13.09	12.75	12.92	9586081
2022-10-19	12.78	12.84	12.53	12.66	5949409
2022-10-20	12.85	13.02	12.70	12.76	5415312
2022-10-21	12.65	13.05	12.60	13.04	5864540
2022-10-24	13.27	13.45	13.18	13.41	7300027
2022-10-25	13.32	13.53	13.32	13.44	5467558
2022-10-26	13.56	13.78	13.51	13.62	5576729
2022-10-27	13.57	13.73	13.52	13.55	5364360
2022-10-28	13.40	13.59	13.39	13.57	4822462
2022-10-31	13.37	13.56	13.36	13.52	6216390
2022-11-01	13.84	13.87	13.53	13.73	8426257
2022-11-02	13.64	13.80	13.32	13.37	12782214
2022-11-03	12.87	13.06	12.79	12.91	11610001
2022-11-04	13.31	13.61	13.24	13.54	10135701
2022-11-07	13.75	13.85	13.62	13.80	5769681
2022-11-08	13.73	13.85	13.65	13.80	8459216
2022-11-09	13.64	13.83	13.58	13.59	6302878
2022-11-10	14.20	14.46	14.13	14.46	6825194
2022-11-11	14.58	14.95	14.52	14.87	6892373
2022-11-14	14.87	15.01	14.79	14.80	6028825
2022-11-15	15.12	15.16	14.67	14.87	6897344
2022-11-16	14.79	14.88	14.71	14.83	7224452
2022-11-17	14.52	14.78	14.51	14.75	5956527
2022-11-18	14.91	14.97	14.78	14.93	4804714
2022-11-21	14.85	14.96	14.79	14.91	4242346
2022-11-22	15.02	15.20	15.01	15.19	3668975
2022-11-23	14.98	15.08	14.91	15.04	4603764
2022-11-25	15.07	15.25	15.07	15.21	2063912
2022-11-28	15.12	15.22	15.01	15.04	3940306
2022-11-29	15.09	15.29	15.08	15.21	4881785
2022-11-30	15.39	15.63	15.25	15.62	7217279
2022-12-01	15.73	15.87	15.61	15.72	5118732
2022-12-02	15.38	15.45	15.30	15.37	4926257
2022-12-05	15.44	15.47	15.22	15.25	5142204
2022-12-06	15.33	15.39	15.00	15.17	4839385
2022-12-07	15.20	15.30	15.12	15.21	4891447
2022-12-08	15.05	15.05	14.80	14.84	5272828
2022-12-09	14.41	14.55	14.34	14.44	7766792
2022-12-12	14.51	14.61	14.42	14.58	5608714
2022-12-13	14.98	14.99	14.52	14.64	8477716
2022-12-14	14.76	14.84	14.57	14.71	6183290
2022-12-15	14.54	14.55	14.35	14.44	5447310
2022-12-16	14.30	14.36	14.12	14.14	5422078
2022-12-19	14.27	14.31	14.14	14.21	3846315
2022-12-20	14.06	14.13	14.01	14.07	4093316
2022-12-21	14.25	14.40	14.22	14.33	4149432
2022-12-22	14.07	14.08	13.71	13.88	5846569
2022-12-23	13.96	14.08	13.90	14.05	4230859
2022-12-27	13.98	14.05	13.95	14.00	3001263
2022-12-28	14.04	14.10	13.84	13.85	5638672
2022-12-29	14.14	14.35	14.13	14.34	4721217
2022-12-30	14.24	14.31	14.16	14.20	4211377
2023-01-03	14.66	14.76	14.49	14.59	5361447
2023-01-04	14.95	15.12	14.83	15.06	5575196
2023-01-05	15.10	15.24	15.05	15.17	4698894
2023-01-06	15.05	15.50	15.01	15.45	5227083
2023-01-09	15.64	15.74	15.57	15.62	7173708
2023-01-10	15.78	15.87	15.68	15.87	5060050
2023-01-11	15.82	15.85	15.68	15.80	3526944
2023-01-12	15.92	16.09	15.78	16.03	5612449
2023-01-13	15.32	15.43	15.29	15.42	4882964
2023-01-17	15.44	15.62	15.40	15.45	4135161
2023-01-18	15.67	15.70	15.27	15.28	3995902
2023-01-19	15.10	15.17	14.98	15.13	4132389
2023-01-20	15.03	15.24	14.98	15.20	4852703
2023-01-23	15.14	15.35	15.10	15.28	4586989
2023-01-24	15.13	15.27	15.05	15.23	3291154
2023-01-25	15.05	15.32	15.02	15.25	3917374
2023-01-26	15.36	15.40	15.24	15.39	4158486
2023-01-27	15.33	15.60	15.32	15.54	5385225
2023-01-30	15.32	15.36	15.09	15.10	6570367
2023-01-31	15.34	15.73	15.32	15.72	5840349
2023-02-01	15.79	16.18	15.78	16.08	6263390
2023-02-02	16.33	16.72	16.22	16.60	6898746
2023-02-03	16.34	16.61	16.27	16.33	5478040
2023-02-06	16.18	16.22	15.99	16.17	4661283
2023-02-07	16.16	16.31	16.03	16.27	4834096
2023-02-08	16.30	16.38	16.16	16.18	3724659
2023-02-09	16.80	16.93	16.73	16.75	8500537
2023-02-10	16.58	16.58	16.35	16.40	5103042
2023-02-13	16.52	16.71	16.47	16.67	3231364
2023-02-14	16.66	16.92	16.64	16.81	3981824
2023-02-15	16.81	17.07	16.81	17.01	4086673
2023-02-16	16.83	17.13	16.83	16.94	4418801
2023-02-17	16.98	17.29	16.88	17.29	6618174
2023-02-21	16.95	17.00	16.65	16.66	6751025
2023-02-22	17.14	17.50	17.14	17.27	9501179
2023-02-23	17.95	18.13	17.67	18.02	11726398
2023-02-24	17.38	17.58	17.26	17.57	8537043
2023-02-27	17.59	17.76	17.56	17.61	6180592
2023-02-28	17.65	17.76	17.50	17.52	5638241
2023-03-01	18.27	18.36	18.16	18.26	8047825
2023-03-02	18.11	18.38	18.09	18.35	5097864
2023-03-03	18.75	18.86	18.66	18.83	7643875
2023-03-06	18.83	18.83	18.64	18.65	4683324
2023-03-07	18.79	18.82	18.41	18.43	4817432
2023-03-08	18.50	18.58	18.39	18.51	3559148
2023-03-09	18.24	18.33	17.95	17.97	4756420
2023-03-10	17.88	18.01	17.55	17.60	6963951
2023-03-13	17.28	17.50	17.15	17.35	7881618
2023-03-14	17.49	17.63	17.39	17.53	8088631
2023-03-15	16.63	16.89	16.54	16.87	10241776
2023-03-16	16.54	17.12	16.50	17.12	5691595
2023-03-17	16.85	16.86	16.54	16.79	6207760
2023-03-20	16.95	17.14	16.90	16.96	7153075
2023-03-21	17.53	17.59	17.42	17.42	4638147
2023-03-22	17.54	17.69	17.30	17.31	3762454
2023-03-23	17.56	17.71	17.18	17.36	4240493
2023-03-24	17.09	17.26	16.95	17.25	3945843
2023-03-27	17.50	17.65	17.40	17.56	3274426
2023-03-28	17.61	17.67	17.55	17.59	3194698
2023-03-29	17.69	17.81	17.67	17.77	3195185
2023-03-30	18.05	18.11	17.97	18.01	3584612
2023-03-31	18.09	18.27	18.07	18.19	3713823
2023-04-03	18.24	18.34	18.07	18.17	4762058
2023-04-04	18.31	18.31	17.86	17.98	4481482
2023-04-05	17.77	17.78	17.51	17.58	3520789
2023-04-06	17.53	17.82	17.47	17.65	3518796
2023-04-10	17.65	17.85	17.56	17.84	2935093
2023-04-11	18.20	18.40	18.18	18.25	4457858
2023-04-12	18.58	18.63	18.35	18.40	4679525
2023-04-13	18.71	18.81	18.55	18.70	5999118
2023-04-14	18.87	18.97	18.78	18.86	4516056
2023-04-17	18.66	18.71	18.54	18.67	6268159
2023-04-18	18.71	18.81	18.65	18.77	4595202
2023-04-19	18.60	18.64	18.43	18.51	5773751
2023-04-20	17.62	17.73	17.44	17.71	10768883
2023-04-21	17.52	17.68	17.37	16.22	7323868
2023-04-24	16.45	16.51	16.37	16.42	7348727
2023-04-25	16.32	16.33	16.04	16.08	6544047
2023-04-26	16.23	16.28	16.06	16.11	5396761
2023-04-27	16.30	16.48	16.21	16.42	6470386
2023-04-28	16.23	16.65	16.22	16.63	4555535
2023-05-01	16.66	16.89	16.62	16.65	3831617
2023-05-02	16.45	16.48	16.13	16.33	6124851
2023-05-03	15.92	16.12	15.85	15.89	6814971
2023-05-04	15.75	15.93	15.63	15.87	5655660
2023-05-05	16.12	16.36	16.06	16.30	5411059
2023-05-08	16.37	16.45	16.30	16.41	3359904
2023-05-09	16.28	16.41	16.25	16.30	3941859
2023-05-10	16.53	16.54	16.26	16.39	3158219
2023-05-11	16.19	16.32	16.12	16.29	3713086
2023-05-12	16.36	16.37	16.13	16.20	2846465
2023-05-15	16.25	16.25	16.07	16.10	4624303
2023-05-16	15.93	15.97	15.82	15.84	5162000
2023-05-17	16.17	16.22	16.03	16.13	3807417
2023-05-18	16.17	16.47	16.12	16.45	5472404
2023-05-19	16.74	16.81	16.65	16.78	4055696
2023-05-22	16.57	16.61	16.48	16.54	3326123
2023-05-23	16.34	16.50	16.25	16.25	3045183
2023-05-24	15.89	15.89	15.65	15.74	4495161
2023-05-25	15.56	15.70	15.49	15.65	4729494
2023-05-26	15.71	15.98	15.71	15.90	4336168
2023-05-30	15.99	16.01	15.69	15.74	3366775
2023-05-31	15.45	15.47	15.07	15.30	5468045
2023-06-01	15.31	15.56	15.28	15.48	4621252
2023-06-02	15.81	15.96	15.80	15.87	4370468
2023-06-05	15.85	15.88	15.69	15.87	3139861
2023-06-06	15.60	15.89	15.59	15.84	3494863
2023-06-07	15.93	16.09	15.92	16.04	4007071
2023-06-08	16.37	16.50	16.28	16.33	4602276
2023-06-09	16.23	16.31	16.18	16.24	4147876
2023-06-12	16.41	16.52	16.38	16.44	3160509
2023-06-13	16.71	16.88	16.68	16.81	4168361
2023-06-14	17.07	17.17	16.88	16.98	3684644
2023-06-15	16.96	17.21	16.94	17.16	3486341
2023-06-16	17.38	17.40	17.30	17.34	4579990
2023-06-20	16.86	16.90	16.72	16.88	5329934
2023-06-21	16.91	16.97	16.81	16.82	2629846
2023-06-22	16.62	16.75	16.60	16.63	2710963
2023-06-23	16.45	16.54	16.41	16.46	3287365
2023-06-26	16.52	16.69	16.51	16.60	2751750
2023-06-27	16.61	16.91	16.58	16.90	3335327
2023-06-28	16.85	16.94	16.81	16.92	3297258
2023-06-29	17.44	17.58	17.39	17.45	5635147
2023-06-30	17.57	17.61	17.47	17.54	3502472
2023-07-03	17.78	17.85	17.76	17.81	2140972
2023-07-05	17.58	17.61	17.51	17.55	2978784
2023-07-06	17.38	17.43	17.19	17.36	3697048
2023-07-07	17.58	17.92	17.56	17.74	5891757
2023-07-10	17.81	17.91	17.77	17.90	2812966
2023-07-11	18.00	18.03	17.91	18.00	2724183
2023-07-12	18.43	18.67	18.43	18.48	6796099
2023-07-13	18.88	18.95	18.80	18.91	4492945
2023-07-14	18.80	18.83	18.70	18.76	3126988
2023-07-17	18.74	18.76	18.54	18.66	3858250
2023-07-18	18.56	18.75	18.56	18.74	2474688
2023-07-19	18.58	18.64	18.50	18.55	2966014
2023-07-20	18.59	18.68	18.47	18.50	2328182
2023-07-21	18.58	18.60	18.27	18.35	4049801
2023-07-24	18.57	18.65	18.51	18.51	2823657
2023-07-25	18.57	18.58	18.47	18.51	3748791
2023-07-26	18.82	19.28	18.80	19.17	8199072
2023-07-27	19.75	20.15	19.71	19.80	9542967
2023-07-28	20.25	20.65	20.25	20.55	10211743
2023-07-31	20.70	20.71	20.44	20.55	4858074
2023-08-01	20.05	20.20	20.02	20.12	6232762
2023-08-02	19.84	19.91	19.61	19.67	5606677
2023-08-03	19.58	19.69	19.44	19.57	5189819
2023-08-04	19.69	19.80	19.39	19.43	6751974
2023-08-07	19.63	19.68	19.51	19.58	5235499
2023-08-08	19.11	19.35	19.02	19.34	6156311
2023-08-09	19.24	19.32	19.00	19.12	6108015
2023-08-10	19.40	19.48	18.72	18.77	13368536
2023-08-11	18.57	18.59	18.33	18.41	10507713
2023-08-14	18.36	18.45	18.26	18.41	6810390
2023-08-15	18.28	18.30	18.03	18.14	5698081
2023-08-16	18.12	18.24	17.91	17.92	5352210
2023-08-17	18.02	18.04	17.72	17.75	6384121
2023-08-18	17.60	17.83	17.57	17.82	7532837
2023-08-21	18.19	18.21	18.03	18.13	6781462
2023-08-22	18.34	18.41	18.03	18.09	6613945
2023-08-23	18.01	18.23	18.01	18.20	3394574
2023-08-24	18.06	18.12	17.84	17.86	3689598
2023-08-25	18.11	18.28	17.86	18.18	5563196
2023-08-28	18.29	18.39	18.23	18.30	3514632
2023-08-29	18.43	18.88	18.39	18.85	4918144
2023-08-30	18.75	18.85	18.67	18.72	4705030
2023-08-31	18.67	18.68	18.47	18.55	8193739
2023-09-01	18.39	18.40	18.02	18.23	7247507
2023-09-05	18.10	18.35	17.99	18.26	7280773
2023-09-06	18.24	18.36	17.98	18.16	6687356
2023-09-07	18.16	18.25	18.04	18.09	5817955
2023-09-08	18.11	18.28	18.07	18.23	5532356
2023-09-11	18.54	18.79	18.46	18.69	5437735
2023-09-12	19.00	19.26	19.00	19.03	7251982
2023-09-13	19.12	19.20	18.88	18.95	5073191
2023-09-14	18.84	18.89	18.63	18.84	5007208
2023-09-15	18.92	19.30	18.90	19.25	12395064
2023-09-18	18.95	19.05	18.77	18.94	6028750
2023-09-19	19.29	19.44	19.23	19.34	5406794
2023-09-20	19.82	20.00	19.66	19.67	7769557
2023-09-21	19.34	19.47	19.24	19.33	8057367
2023-09-22	19.46	19.62	19.30	19.35	8424299
2023-09-25	18.99	19.25	18.85	19.24	5701052
2023-09-26	19.01	19.17	18.66	18.84	7266392
2023-09-27	18.84	18.91	18.59	18.81	5251733
2023-09-28	18.82	19.35	18.78	19.27	11694323
2023-09-29	19.28	19.48	19.06	19.13	9225534
2023-10-02	19.06	19.10	18.79	18.91	5722927
2023-10-03	18.85	18.88	18.58	18.70	5975393
2023-10-04	18.66	18.76	18.51	18.75	8234660
2023-10-05	18.79	18.92	18.66	18.89	6730606
2023-10-06	18.86	19.59	18.68	19.46	11286642
2023-10-09	19.00	19.18	18.92	19.11	5905844
2023-10-10	19.57	19.76	19.52	19.58	7018698
2023-10-11	20.28	20.42	20.04	20.25	9199309
2023-10-12	20.10	20.12	19.65	19.77	6309676
2023-10-13	20.03	20.06	19.62	19.68	6696426
2023-10-16	19.56	19.87	19.49	19.82	5078761
2023-10-17	19.73	20.25	19.72	20.06	7108018
2023-10-18	19.96	19.97	19.66	19.71	7349007
2023-10-19	19.10	19.24	18.83	18.95	9760376
2023-10-20	18.83	18.91	18.65	18.88	8856531
2023-10-23	18.98	19.23	18.88	18.94	7918198
2023-10-24	18.81	18.86	18.62	18.76	6607729
2023-10-25	18.79	19.01	18.67	18.89	8358569
2023-10-26	18.71	18.82	18.41	18.48	8904514
2023-10-27	18.66	18.67	17.93	18.04	12414811
2023-10-30	18.38	18.42	17.82	18.00	11038913
2023-10-31	18.38	18.77	18.31	18.68	9218616
2023-11-01	18.83	19.08	18.75	18.94	11607603
2023-11-02	19.59	19.66	19.36	19.61	8677524
2023-11-03	19.87	20.17	19.87	20.11	7237428
2023-11-06	19.84	19.92	19.47	19.55	5514467
2023-11-07	19.33	19.42	19.22	19.37	3692798
2023-11-08	19.66	19.73	19.46	19.47	5875414
2023-11-09	19.54	19.56	19.07	19.08	5727706
2023-11-10	19.24	19.47	19.09	19.38	5282808
2023-11-13	19.42	19.75	19.35	19.68	5282008
2023-11-14	20.16	20.42	20.11	20.25	7639394
2023-11-15	20.34	20.56	20.32	20.45	7014942
2023-11-16	20.29	20.41	19.91	19.92	7150865
2023-11-17	20.11	20.24	20.04	20.23	6255456
2023-11-20	20.37	20.74	20.30	20.61	4937771
2023-11-21	20.44	20.51	20.16	20.18	4698942
2023-11-22	20.32	20.33	20.13	20.14	2941554
2023-11-24	20.42	20.61	20.42	20.46	2645459
2023-11-27	20.41	20.58	20.41	20.42	4362144
2023-11-28	20.43	20.58	20.38	20.52	3673528
2023-11-29	21.49	21.76	21.34	21.57	10587954
2023-11-30	21.91	21.93	21.64	21.66	7461851
2023-12-01	21.76	22.02	21.69	22.01	5451650
2023-12-04	21.78	22.09	21.78	21.98	6692734
2023-12-05	21.77	22.11	21.76	21.99	4485245
2023-12-06	22.75	22.90	22.53	22.54	7313973
2023-12-07	22.52	22.61	22.39	22.55	5362293
2023-12-08	22.50	22.73	22.50	22.60	4611818
2023-12-11	22.60	22.65	22.46	22.54	4836350
2023-12-12	22.78	22.79	22.50	22.62	5039005
2023-12-13	22.87	22.96	22.38	22.95	6310344
2023-12-14	23.16	23.52	23.14	23.50	7329151
2023-12-15	23.50	23.62	23.37	23.46	4752940
2023-12-18	23.48	23.63	23.40	23.45	4118646
2023-12-19	23.23	23.42	23.22	23.34	3769338
2023-12-20	23.12	23.31	22.87	22.88	5328597
2023-12-21	23.22	23.43	23.10	23.42	6859183
2023-12-22	23.48	23.58	23.30	23.33	3781521
2023-12-26	23.39	23.59	23.33	23.45	1880113
2023-12-27	23.49	23.66	23.49	23.59	2034888
2023-12-28	23.52	23.56	23.42	23.45	2247397
2023-12-29	23.46	23.53	23.31	23.32	2116655
2024-01-02	23.11	23.24	23.00	23.05	4421916
2024-01-03	22.42	22.45	22.16	22.25	5758875
2024-01-04	22.34	22.51	22.21	22.21	3120328
2024-01-05	22.28	22.71	22.28	22.45	3897873
2024-01-08	22.41	22.76	22.38	22.75	3862164
2024-01-09	22.46	22.52	22.33	22.34	2962100
2024-01-10	22.62	22.86	22.59	22.84	4105317
2024-01-11	22.96	23.00	22.53	22.76	3349950
2024-01-12	22.50	22.65	22.23	22.30	4461310
2024-01-16	21.42	21.74	21.38	21.74	8069549
2024-01-17	21.31	21.35	21.19	21.34	7922985
2024-01-18	21.61	21.66	21.38	21.56	3596863
2024-01-19	21.43	21.62	21.35	21.62	6115694
2024-01-22	21.51	21.57	21.31	21.33	4131827
2024-01-23	21.26	21.35	21.13	21.32	3573274
2024-01-24	21.31	21.35	21.04	21.09	5578048
2024-01-25	21.00	21.15	20.90	21.15	6096612
2024-01-26	21.22	21.32	21.16	21.21	3249422
2024-01-29	21.03	21.26	20.88	21.26	4372260
2024-01-30	21.58	22.07	21.58	21.87	8140416
2024-01-31	22.11	22.33	21.95	21.96	7382477
2024-02-01	22.46	22.84	22.35	22.84	7394103
2024-02-02	23.09	23.13	22.80	23.08	7967213
2024-02-05	22.70	22.70	22.35	22.57	7239970
2024-02-06	22.86	23.15	22.85	23.03	4827082
2024-02-07	23.62	23.65	23.26	23.51	8451760
2024-02-08	23.90	24.11	23.75	24.05	7049297
2024-02-09	24.19	24.42	24.09	24.41	5009521
2024-02-12	24.44	24.58	24.38	24.50	6253563
2024-02-13	24.16	24.25	23.81	23.99	6205420
2024-02-14	24.00	24.39	23.91	24.39	6209075
2024-02-15	25.41	26.10	25.25	25.99	10157412
2024-02-16	25.80	25.81	25.51	25.69	10527894
2024-02-20	25.63	25.64	25.21	25.40	6654863
2024-02-21	25.46	25.63	25.39	25.63	3803734
2024-02-22	26.33	26.54	26.20	26.29	5943900
2024-02-23	26.62	26.73	26.50	26.51	4813738
2024-02-26	26.30	26.49	26.16	26.17	5628807
2024-02-27	26.27	26.38	26.15	26.16	4731950
2024-02-28	26.41	26.46	26.16	26.18	6025680
2024-02-29	26.32	26.40	26.04	26.26	5198087
2024-03-01	26.32	26.52	26.29	26.49	4741123
2024-03-04	26.60	26.80	26.50	26.51	5272783
2024-03-05	26.75	26.95	26.60	26.79	6204895
2024-03-06	27.11	27.36	27.09	27.17	5674034
2024-03-07	27.40	27.62	27.36	27.55	5587520
2024-03-08	27.61	27.69	27.26	27.30	4262585
2024-03-11	27.63	27.70	27.51	27.58	6262878
2024-03-12	27.67	28.22	27.56	28.18	5011158
2024-03-13	27.82	28.01	27.70	27.76	3862544
2024-03-14	27.80	27.89	27.40	27.50	5042074
2024-03-15	28.11	28.50	28.08	28.50	7000773
2024-03-18	28.79	28.83	28.42	28.48	5287897
2024-03-19	28.71	28.94	28.69	28.82	5662705
2024-03-20	28.84	29.38	28.81	29.36	5975520
2024-03-21	29.42	29.51	29.08	29.21	5182980
2024-03-22	29.21	29.24	29.08	29.18	3414107
2024-03-25	29.08	29.51	29.08	29.40	2745415
2024-03-26	28.85	28.95	28.56	28.70	4799172
2024-03-27	28.94	29.03	28.75	28.99	3411713
2024-03-28	28.65	28.76	28.29	28.30	6241219
2024-04-01	28.30	28.49	28.12	28.24	3151923
2024-04-02	27.71	27.72	27.36	27.51	8629442
2024-04-03	26.74	27.12	26.69	27.05	5298282
2024-04-04	27.21	27.38	26.57	26.58	5850729
2024-04-05	26.60	26.80	26.47	26.64	5278182
2024-04-08	26.97	27.12	26.87	26.92	2555082
2024-04-09	27.56	27.56	27.05	27.25	4457063
2024-04-10	27.00	27.17	26.79	26.95	4389408
2024-04-11	27.21	27.21	26.76	27.02	5881338
2024-04-12	26.25	26.25	25.77	25.94	6754250
2024-04-15	27.02	27.04	26.12	26.25	6527841
2024-04-16	25.78	26.04	25.58	25.80	4617588
2024-04-17	26.09	26.09	25.67	25.79	3462775
2024-04-18	25.79	25.97	25.62	25.75	6328256
2024-04-19	25.81	25.96	25.50	24.12	5980362
2024-04-22	24.60	24.66	24.36	24.58	7453663
2024-04-23	24.95	25.02	24.73	24.96	5395554
2024-04-24	24.95	25.00	24.71	24.86	5338195
2024-04-25	24.48	24.66	24.35	24.60	4610560
2024-04-26	24.71	24.97	24.56	24.74	4322924
2024-04-29	24.72	25.05	24.70	24.92	4030595
2024-04-30	22.82	23.03	22.06	22.30	13373428
2024-05-01	22.61	22.68	22.14	22.48	5642190
2024-05-02	21.56	21.71	21.28	21.55	14592648
2024-05-03	21.89	22.06	21.77	21.86	9286122
2024-05-06	21.77	21.95	21.71	21.94	5365408
2024-05-07	21.86	21.88	21.60	21.78	4493324
2024-05-08	21.21	21.48	21.13	21.44	10884568
2024-05-09	21.48	21.89	21.43	21.76	6564787
2024-05-10	21.86	21.94	21.68	21.90	4624381
2024-05-13	22.56	22.82	22.54	22.66	6453248
2024-05-14	23.17	23.37	23.12	23.32	7694421
2024-05-15	23.15	23.30	23.01	23.16	5853929
2024-05-16	22.96	23.09	22.82	22.83	4833973
2024-05-17	22.62	22.74	22.51	22.58	5033237
2024-05-20	22.53	22.55	22.32	22.34	4749972
2024-05-21	22.25	22.32	22.08	22.09	7365793
2024-05-22	22.05	22.19	21.99	22.10	5199537
2024-05-23	22.29	22.31	21.87	21.92	4944402
2024-05-24	22.15	22.38	22.08	22.31	8235958
2024-05-28	22.48	22.61	22.28	22.43	7525895
2024-05-29	21.92	22.17	21.80	21.82	6828437
2024-05-30	22.24	22.31	22.12	22.25	5355446
2024-05-31	22.14	22.30	21.86	22.27	6816392
2024-06-03	22.16	22.21	21.85	21.98	4607987
2024-06-04	21.81	21.86	21.61	21.71	3970921
2024-06-05	22.10	22.22	21.90	22.19	5556629
2024-06-06	22.01	22.17	21.97	21.97	3423517
2024-06-07	21.75	21.94	21.70	21.85	3978734
2024-06-10	21.64	21.85	21.58	21.82	4775267
2024-06-11	21.52	21.56	21.35	21.50	4760533
2024-06-12	21.88	21.96	21.72	21.73	5286212
2024-06-13	21.45	21.46	20.95	21.08	9211202
2024-06-14	20.20	20.30	19.99	20.21	11407877
2024-06-17	20.34	20.57	20.26	20.55	5535044
2024-06-18	20.44	20.57	20.36	20.40	4383882
2024-06-20	20.44	20.57	20.34	20.49	6481745
2024-06-21	20.40	20.55	20.31	20.50	3944912
2024-06-24	20.81	20.96	20.68	20.70	5100680
2024-06-25	20.71	20.77	20.57	20.59	6248173
2024-06-26	20.52	20.75	20.49	20.73	6272321
2024-06-27	19.98	20.13	19.76	19.77	8013053
2024-06-28	19.63	19.88	19.59	19.85	8359782
2024-07-01	20.16	20.18	19.92	19.94	5936215
2024-07-02	19.47	19.70	19.44	19.66	6578554
2024-07-03	19.73	19.92	19.73	19.87	5132485
2024-07-05	19.81	19.85	19.47	19.56	6642495
2024-07-08	19.64	19.65	19.40	19.48	6869881
2024-07-09	19.46	19.63	19.43	19.45	5717786
2024-07-10	19.80	20.10	19.79	20.10	4900836
2024-07-11	20.14	20.31	20.09	20.26	8472738
2024-07-12	20.29	20.42	20.25	20.31	5323413
2024-07-15	20.29	20.41	20.22	20.23	4467345
2024-07-16	20.05	20.22	19.98	20.21	5703399
2024-07-17	20.15	20.44	20.10	20.34	7044509
2024-07-18	21.00	21.05	20.46	20.52	6327572
2024-07-19	20.23	20.33	20.09	20.21	7659801
2024-07-22	20.45	20.72	20.29	20.71	6611546
2024-07-23	20.25	20.29	19.80	20.10	9692731
2024-07-24	19.81	19.91	19.55	19.60	9057279
2024-07-25	17.97	18.32	17.67	18.09	16457141
2024-07-26	17.63	17.74	17.42	17.66	12017125
2024-07-29	16.88	17.01	16.71	16.99	13861795
2024-07-30	16.97	17.02	16.64	16.75	9554946
2024-07-31	16.62	16.89	16.57	16.69	9700104
2024-08-01	16.62	16.73	16.22	16.32	9718379
2024-08-02	16.09	16.20	15.82	16.13	11846127
2024-08-05	15.53	15.87	15.51	15.74	11632855
2024-08-06	15.35	15.69	15.29	15.57	8691267
2024-08-07	15.72	15.78	15.32	15.39	10214200
2024-08-08	15.45	15.61	15.38	15.52	9259423
2024-08-09	15.33	15.43	15.28	15.31	9604818
2024-08-12	15.40	15.40	15.19	15.19	6479387
2024-08-13	15.17	15.46	15.12	15.42	9174544
2024-08-14	15.68	15.71	15.53	15.57	5834151
2024-08-15	15.87	15.93	15.81	15.84	5028893
2024-08-16	15.81	15.91	15.78	15.89	5004444
2024-08-19	16.22	16.39	16.22	16.29	6491039
2024-08-20	16.38	16.50	16.29	16.30	5704940
2024-08-21	16.58	16.59	16.48	16.56	6150023
2024-08-22	16.50	16.51	16.28	16.30	5306836
2024-08-23	16.55	16.81	16.53	16.80	6475457
2024-08-26	16.75	16.78	16.63	16.65	4261614
2024-08-27	16.92	16.92	16.73	16.78	5036905
2024-08-28	16.66	16.73	16.60	16.70	3945324
2024-08-29	16.74	16.91	16.67	16.74	4874614
2024-08-30	16.74	16.79	16.61	16.78	6507306
2024-09-03	16.35	16.38	15.85	15.91	8913711
2024-09-04	15.93	16.13	15.93	16.08	4952305
2024-09-05	16.09	16.11	15.80	15.83	7340737
2024-09-06	15.83	15.92	15.50	15.50	6651516
2024-09-09	15.48	15.65	15.46	15.55	5468309
2024-09-10	15.11	15.17	14.91	15.14	16087593
2024-09-11	15.08	15.23	14.87	15.21	8636505
2024-09-12	14.90	15.04	14.76	15.00	11287579
2024-09-13	15.02	15.24	15.01	15.07	13101911
2024-09-16	15.12	15.22	15.03	15.19	10700597
2024-09-17	15.25	15.33	15.05	15.10	11883430
2024-09-18	15.29	15.50	15.14	15.20	8489644
2024-09-19	15.60	15.65	15.38	15.42	8234540
2024-09-20	15.20	15.24	14.99	15.00	10152507
2024-09-23	15.16	15.59	15.12	15.45	14950850
2024-09-24	15.54	15.77	15.49	15.56	13345641
2024-09-25	15.51	15.52	15.24	15.25	8291052
2024-09-26	15.62	15.75	15.58	15.64	5850101
2024-09-27	16.21	16.29	16.05	16.06	7646306
2024-09-30	14.02	14.11	13.76	14.05	33521794
2024-10-01	13.90	13.92	13.69	13.71	13124175
2024-10-02	13.78	13.85	13.61	13.63	8532243
2024-10-03	13.02	13.22	12.98	13.08	10279208
2024-10-04	13.39	13.47	13.21	13.32	11242456
2024-10-07	13.26	13.44	13.25	13.35	6459971
2024-10-08	13.32	13.32	13.11	13.16	7154419
2024-10-09	13.26	13.58	13.22	13.40	9078955
2024-10-10	13.34	13.37	13.23	13.30	5539372
2024-10-11	12.78	13.03	12.74	13.01	14645679
2024-10-14	13.06	13.25	13.02	13.24	5936105
2024-10-15	13.00	13.11	12.89	12.91	7912937
2024-10-16	12.98	13.11	12.98	13.03	6406255
2024-10-17	13.04	13.05	12.89	13.00	6540241
2024-10-18	13.25	13.30	13.17	13.28	5519554
2024-10-21	13.05	13.09	12.89	12.91	5511792
2024-10-22	12.92	13.14	12.88	13.12	6980365
2024-10-23	13.25	13.40	13.21	13.31	9366710
2024-10-24	13.73	13.79	13.55	13.64	9321169
2024-10-25	13.69	13.78	13.60	13.64	5207642
2024-10-28	13.53	13.78	13.52	13.75	5904009
2024-10-29	13.50	13.50	13.30	13.34	7053827
2024-10-30	13.02	13.30	12.98	13.23	5413698
2024-10-31	13.70	13.79	13.53	13.62	7389561
2024-11-01	13.77	13.84	13.63	13.70	7359381
2024-11-04	13.80	13.88	13.66	13.69	6346789
2024-11-05	13.58	13.82	13.55	13.81	5590563
2024-11-06	13.67	13.93	13.44	13.87	24313759
2024-11-07	14.19	14.23	13.96	13.99	6819666
2024-11-08	13.44	13.46	13.27	13.40	8197876
2024-11-11	13.56	13.67	13.53	13.59	7181543
2024-11-12	13.34	13.40	13.21	13.30	5832078
2024-11-13	13.09	13.18	13.02	13.12	6821702
2024-11-14	13.45	13.61	13.34	13.37	9046586
2024-11-15	13.39	13.47	13.32	13.34	5883443
2024-11-18	13.25	13.44	13.24	13.39	4524679
2024-11-19	12.91	13.17	12.83	13.05	8858057
2024-11-20	12.91	12.93	12.79	12.85	7115022
2024-11-21	12.68	12.91	12.68	12.85	7018150
2024-11-22	12.73	13.17	12.73	13.05	12220830
2024-11-25	13.31	13.55	13.30	13.37	10557912
2024-11-26	12.93	12.94	12.58	12.61	14663169
2024-11-27	12.63	12.84	12.63	12.79	6365627
2024-11-29	13.00	13.23	12.99	13.20	4756244
2024-12-02	12.27	12.39	12.12	12.37	23214483
2024-12-03	12.59	12.63	12.51	12.51	12518565
2024-12-04	12.84	12.84	12.64	12.73	8226245
2024-12-05	13.29	13.39	13.19	13.24	11732373
2024-12-06	13.69	13.71	13.45	13.65	17147331
2024-12-09	13.92	14.08	13.70	13.73	10853348
2024-12-10	13.94	13.98	13.77	13.89	12271834
2024-12-11	13.92	13.93	13.74	13.83	8752945
2024-12-12	13.84	13.96	13.71	13.71	5589284
2024-12-13	13.99	14.00	13.85	13.95	9559824
2024-12-16	13.36	13.43	13.15	13.18	13863822
2024-12-17	13.40	13.49	13.31	13.35	10273978
2024-12-18	13.30	13.43	12.78	12.81	8628841
2024-12-19	13.03	13.07	12.80	12.84	6674308
2024-12-20	12.70	12.98	12.68	12.89	6840861
2024-12-23	12.73	12.92	12.72	12.91	5567537
2024-12-24	12.91	13.07	12.89	13.07	1991139
2024-12-26	13.00	13.14	12.97	13.02	4529491
2024-12-27	13.04	13.17	13.02	13.07	5267875
2024-12-30	13.11	13.13	12.98	13.04	8086840
2024-12-31	13.11	13.24	13.02	13.05	6214498
2025-01-02	12.96	13.02	12.76	12.78	8668651
2025-01-03	12.49	12.59	12.41	12.53	8469760
2025-01-06	13.08	13.23	12.97	13.00	12112123
2025-01-07	13.27	13.35	13.10	13.11	8232194
2025-01-08	12.84	12.85	12.72	12.77	9259138
2025-01-10	12.74	12.75	12.51	12.53	6398818
2025-01-13	12.28	12.36	12.22	12.33	7318625
2025-01-14	12.52	12.56	12.39	12.45	11673070
2025-01-15	12.70	12.81	12.64	12.75	6857169
2025-01-16	12.74	12.74	12.49	12.56	7835260
2025-01-17	13.01	13.13	12.82	12.88	9025908
2025-01-21	13.19	13.24	13.10	13.22	6044783
2025-01-22	13.20	13.22	13.11	13.11	8184580
2025-01-23	13.19	13.25	13.13	13.24	6958890
2025-01-24	13.47	13.50	13.37	13.41	8345956
2025-01-27	13.53	13.67	13.53	13.66	8846528
2025-01-28	13.58	13.58	13.19	13.35	15083155
2025-01-29	13.35	13.44	13.30	13.36	7546344
2025-01-30	13.65	13.71	13.34	13.52	9740098
2025-01-31	13.37	13.65	12.99	13.13	16067753
2025-02-03	12.52	12.87	12.39	12.62	18099403
2025-02-04	12.95	13.15	12.93	13.14	9283970
2025-02-05	13.01	13.08	12.93	12.93	8996869
2025-02-06	13.15	13.15	12.92	12.94	12975781
2025-02-07	13.07	13.13	12.83	12.94	12958506
2025-02-10	12.98	13.05	12.92	12.97	5558744
2025-02-11	13.07	13.16	13.03	13.09	7787117
2025-02-12	13.10	13.34	13.07	13.29	14089325
2025-02-13	13.71	13.91	13.06	13.53	24495693
2025-02-14	14.03	14.19	13.98	14.05	12555732
2025-02-18	14.18	14.22	14.10	14.21	7417775
2025-02-19	13.99	14.03	13.84	13.91	8701564
2025-02-20	13.96	14.12	13.87	14.11	6728787
2025-02-21	14.22	14.23	13.90	13.94	8185669
2025-02-24	14.04	14.16	13.92	13.97	11899656
2025-02-25	14.25	14.28	13.90	14.03	15918637
2025-02-26	13.38	13.60	13.18	13.29	24085368
2025-02-27	12.80	12.83	12.56	12.56	16523374
2025-02-28	12.81	12.96	12.59	12.72	21867089
2025-03-03	13.04	13.14	12.22	12.34	24619220
2025-03-04	11.88	11.99	11.40	11.80	33070907
2025-03-05	12.58	13.00	12.47	12.89	25205141
2025-03-06	12.67	12.93	12.58	12.75	22798694
2025-03-07	12.47	12.86	12.44	12.73	19774740
2025-03-10	12.90	13.09	12.66	12.87	25405233
2025-03-11	12.82	12.84	12.20	12.48	27470285
2025-03-12	12.25	12.37	12.10	12.32	19176237
2025-03-13	11.99	12.05	11.82	11.83	19391802
2025-03-14	12.10	12.40	12.03	12.38	11070421
2025-03-17	12.44	12.60	12.41	12.57	12009355
2025-03-18	12.68	12.74	12.59	12.63	14938990
2025-03-19	12.54	12.75	12.51	12.67	6514879
2025-03-20	12.11	12.27	12.07	12.17	25832818
2025-03-21	11.95	12.12	11.94	12.07	14538396
2025-03-24	12.11	12.32	12.11	12.28	12710121
2025-03-25	12.41	12.42	12.26	12.40	11601634
2025-03-26	12.30	12.51	11.89	11.96	30921252
2025-03-27	11.68	11.91	11.46	11.81	37994418
2025-03-28	11.65	11.69	11.29	11.33	15818108
2025-03-31	11.08	11.28	11.02	11.21	19999805
2025-04-01	11.13	11.20	10.95	11.09	16400349
2025-04-02	10.95	11.28	10.93	11.27	16806181
2025-04-03	10.93	10.94	10.16	10.21	31987981
2025-04-04	9.67	9.90	9.36	9.72	32363334
2025-04-07	8.92	9.77	8.84	9.26	32821508
2025-04-08	9.16	9.23	8.39	8.53	30846639
2025-04-09	8.68	10.13	8.55	10.12	51190508
2025-04-10	9.23	9.37	8.70	8.91	36101045
2025-04-11	8.63	8.91	8.58	8.87	21461787
2025-04-14	8.96	9.48	8.72	9.37	45521465
2025-04-15	9.37	9.54	9.27	9.36	29954484
2025-04-16	9.16	9.36	9.12	9.23	16442268
2025-04-17	9.35	9.52	9.26	9.43	18249138
2025-04-21	9.43	9.46	9.06	9.26	17602841
2025-04-22	9.34	9.58	9.31	8.73	23625804
2025-04-23	9.14	9.25	8.89	8.94	18614280
2025-04-24	9.14	9.34	9.10	9.33	11394157
2025-04-25	9.25	9.43	9.21	9.42	6554908
2025-04-28	9.44	9.53	9.31	9.36	10522113
2025-04-29	9.43	9.79	9.37	9.59	18464084
2025-04-30	9.29	9.32	9.17	9.28	14367035
2025-05-01	9.46	9.63	9.43	9.46	11581830
2025-05-02	9.50	9.60	9.37	9.59	15780148
2025-05-05	9.59	9.59	9.44	9.45	7740550
2025-05-06	9.38	9.48	9.34	9.38	11635098
2025-05-07	9.46	9.46	9.32	9.44	9315654
2025-05-08	9.62	9.95	9.60	9.88	12555743
2025-05-09	9.84	9.97	9.73	9.83	17687733
2025-05-12	10.63	10.70	10.31	10.47	19298780
2025-05-13	10.69	10.99	10.67	10.96	17602000
2025-05-14	10.85	10.93	10.79	10.83	9791222
2025-05-15	10.75	10.76	10.63	10.70	9410555
2025-05-16	10.73	10.77	10.62	10.75	7690567
2025-05-19	10.66	10.74	10.61	10.67	10629993
2025-05-20	10.75	10.86	10.72	10.75	8429736
2025-05-21	10.71	10.81	10.53	10.57	10676466
2025-05-22	10.38	10.43	10.28	10.35	10328947
2025-05-23	9.93	10.02	9.89	9.89	15791415
2025-05-27	10.57	10.57	10.41	10.48	12369844
2025-05-28	10.48	10.49	10.15	10.15	15364442
2025-05-29	10.40	10.40	10.21	10.31	10093965
2025-05-30	10.17	10.25	10.06	10.14	15337924
2025-06-02	9.83	9.85	9.73	9.78	15192563
2025-06-03	9.70	9.99	9.65	9.90	9932680
2025-06-04	9.88	9.96	9.82	9.91	11236578
2025-06-05	9.82	9.87	9.63	9.68	14088912
2025-06-06	9.78	9.94	9.77	9.87	10853471
2025-06-09	9.92	10.02	9.92	9.96	8817115
2025-06-10	10.21	10.50	10.13	10.43	22183014
2025-06-11	10.44	10.49	10.29	10.31	14675609
2025-06-12	10.13	10.25	10.05	10.12	14697097
2025-06-13	9.81	9.87	9.65	9.70	21782723
2025-06-16	9.91	10.01	9.85	9.87	17945133
2025-06-17	9.90	9.92	9.55	9.58	14203251
2025-06-18	9.53	9.64	9.49	9.55	9307191
2025-06-20	9.55	9.59	9.40	9.41	14728235
2025-06-23	9.20	9.36	9.12	9.36	15879820
2025-06-24	9.52	9.63	9.47	9.59	11042042
2025-06-25	10.04	10.05	9.80	9.86	27760239
2025-06-26	9.79	9.94	9.73	9.93	11252916
2025-06-27	10.06	10.39	10.05	10.19	31049193
2025-06-30	10.10	10.12	9.97	10.03	15856139
2025-07-01	9.87	10.42	9.81	10.22	35637911
2025-07-02	10.20	10.34	10.12	10.33	23580528
2025-07-03	10.33	10.46	10.24	10.31	28350740
2025-07-07	9.92	10.07	9.72	9.80	31163784
2025-07-08	9.87	10.19	9.86	10.11	38377131
2025-07-09	10.25	10.29	10.11	10.28	22738546
2025-07-10	10.38	10.54	10.32	10.37	28845862
2025-07-11	10.06	10.12	9.95	10.07	27162322
2025-07-14	9.98	10.02	9.82	9.87	29224510

Explore More About STLA

Coins representing dividend payouts and trends

STLA Dividend History

Discover Stellantis NV'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

STLA Stock Split History

Discover Stellantis NV'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

STLA Historical Prices

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

Web Analytics