SUZ Historical Prices

Summary

Key Stock Metrics

8.78

(June 5, 2024)

52-Week Low

12.98

(April 2, 2024)

52-Week High

14.45

(February 22, 2021)

All-Time High

9.59

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-06-02	9.12	9.13	8.94	8.94	1500
2011-06-06	8.91	8.91	8.72	8.72	8640
2011-06-08	8.37	8.37	8.17	8.18	20400
2011-06-09	8.17	8.17	8.17	8.17	600
2011-06-10	8.23	8.23	8.23	8.23	3000
2011-06-15	7.77	7.77	7.77	7.77	600
2011-06-16	7.67	7.67	7.62	7.62	1800
2011-06-20	7.62	7.62	7.62	7.62	600
2011-06-23	7.58	7.58	7.51	7.52	2400
2011-06-24	7.33	7.33	7.31	7.31	2100
2011-06-27	7.26	7.26	7.26	7.26	1800
2011-06-29	7.37	7.46	7.20	7.20	12300
2011-07-11	6.85	6.85	6.66	6.79	4800
2011-07-18	6.67	6.67	6.67	6.67	2100
2011-07-19	6.52	6.52	6.50	6.50	1800
2011-07-20	6.52	6.52	6.52	6.52	4458
2011-07-22	6.90	7.23	6.90	7.18	3000
2011-07-25	7.23	7.23	7.23	7.23	600
2011-07-26	7.11	7.11	7.11	7.11	5400
2011-07-27	7.00	7.00	6.89	6.89	3456
2011-07-28	6.58	6.62	6.58	6.62	1800
2011-07-29	6.52	6.58	6.52	6.58	1800
2011-08-01	6.83	6.89	6.71	6.71	4656
2011-08-02	6.60	6.60	6.46	6.55	3210
2011-08-03	6.35	6.35	6.07	6.17	23895
2011-08-04	5.96	5.96	5.62	5.66	335403
2011-08-05	5.82	6.03	5.82	6.03	3690
2011-08-08	5.53	5.53	5.53	5.53	1350
2011-08-09	5.55	5.55	5.55	5.55	600
2011-08-11	5.42	5.42	5.30	5.30	1800
2011-08-12	5.35	5.35	5.33	5.33	22935
2011-08-15	5.48	5.81	5.48	5.77	22020
2011-08-16	5.82	5.88	5.66	5.66	19431
2011-08-22	5.47	5.47	5.47	5.47	600
2011-08-23	5.38	5.38	5.30	5.30	8100
2011-08-24	5.37	5.41	5.37	5.41	49200
2011-08-26	5.38	5.41	5.38	5.41	13800
2011-08-29	5.55	5.73	5.55	5.73	19800
2011-08-30	5.77	5.77	5.77	5.77	1845
2011-09-02	5.56	5.56	5.42	5.56	4200
2011-09-07	5.53	5.53	5.53	5.53	600
2011-09-08	5.56	5.68	5.56	5.68	1200
2011-09-13	5.63	5.70	5.63	5.70	2400
2011-09-14	5.52	5.52	5.52	5.52	600
2011-09-15	5.82	5.88	5.82	5.88	7821
2011-09-20	5.75	5.76	5.75	5.76	4668
2011-09-22	4.92	4.94	4.79	4.94	1800
2011-09-23	4.77	4.78	4.75	4.75	4020
2011-09-26	4.75	4.89	4.75	4.89	1950
2011-09-28	4.72	4.72	4.57	4.57	6558
2011-09-30	4.56	4.56	4.47	4.47	229500
2011-10-03	4.43	4.43	4.29	4.29	1800
2011-10-04	4.17	4.17	3.92	3.92	1208868
2011-10-05	4.22	4.22	4.21	4.21	1200
2011-10-06	4.37	4.37	4.37	4.37	600
2011-10-07	4.42	4.42	4.40	4.40	1200
2011-10-12	4.45	4.45	4.45	4.45	1500
2011-10-14	4.66	4.69	4.59	4.65	19500
2011-10-20	4.45	4.45	4.45	4.45	600
2011-10-21	4.57	4.57	4.57	4.57	300
2011-10-26	4.56	4.56	4.52	4.52	3180
2011-10-27	4.74	4.74	4.73	4.73	7500
2011-10-28	4.97	4.98	4.97	4.97	3000
2011-11-04	4.63	4.63	4.63	4.63	1200
2011-11-09	4.47	4.47	4.47	4.47	600
2011-11-14	4.32	4.32	4.23	4.23	6000
2011-11-15	4.46	4.46	4.46	4.46	2178
2011-11-16	4.27	4.33	4.26	4.26	15201
2011-11-17	4.34	4.35	4.34	4.35	7650
2011-11-21	4.23	4.23	4.08	4.08	3300
2011-11-22	4.00	4.00	3.97	3.97	8199
2011-11-23	3.95	3.95	3.90	3.90	4065
2011-11-25	3.80	3.80	3.58	3.60	593202
2011-11-28	3.75	3.75	3.72	3.75	6000
2011-11-29	3.80	3.80	3.75	3.75	1800
2011-11-30	3.94	4.02	3.93	3.96	35424
2011-12-06	4.12	4.12	4.12	4.12	300
2011-12-12	3.99	3.99	3.99	3.99	1500
2011-12-15	3.91	3.91	3.91	3.91	600
2011-12-19	3.55	3.56	3.44	3.44	6000
2011-12-20	3.49	3.49	3.49	3.49	4932
2011-12-23	3.81	3.81	3.81	3.81	600
2011-12-27	3.66	3.66	3.66	3.66	999
2011-12-28	3.67	3.67	3.67	3.67	17460
2011-12-29	3.88	3.88	3.59	3.69	3480
2012-01-03	3.85	3.85	3.85	3.85	1710
2012-01-10	3.71	3.77	3.71	3.77	96624
2012-01-11	3.72	3.72	3.65	3.65	5742
2012-01-13	3.82	3.82	3.82	3.82	600
2012-01-17	4.19	4.19	4.18	4.18	9000
2012-01-24	4.33	4.38	4.33	4.38	6000
2012-01-31	4.21	4.21	4.21	4.21	183600
2012-02-02	4.57	4.67	4.57	4.67	1500
2012-02-22	4.99	5.07	4.99	5.07	4200
2012-02-23	4.93	4.93	4.93	4.93	1500
2012-03-01	4.83	4.83	4.77	4.77	6600
2012-03-05	4.98	4.98	4.98	4.98	20100
2012-03-06	4.81	4.81	4.59	4.60	52821
2012-03-12	4.50	4.50	4.50	4.50	22200
2012-03-14	4.58	4.58	4.53	4.58	12600
2012-03-23	4.63	4.63	4.63	4.63	645
2012-03-28	4.45	4.45	4.45	4.45	900
2012-03-29	4.30	4.30	4.30	4.30	23100
2012-03-30	4.27	4.28	4.24	4.24	6336
2012-04-03	4.47	4.47	4.47	4.47	16500
2012-04-09	4.14	4.14	4.14	4.14	1500
2012-04-13	4.00	4.00	4.00	4.00	3000
2012-04-16	4.03	4.03	4.03	4.03	1500
2012-04-19	4.07	4.07	4.07	4.07	2100
2012-04-23	4.00	4.00	4.00	4.00	6000
2012-04-24	4.11	4.11	4.11	4.11	600
2012-04-25	3.97	3.97	3.95	3.95	5100
2012-05-02	3.82	3.82	3.82	3.82	4500
2012-05-03	3.91	3.91	3.80	3.80	1800
2012-05-08	3.83	3.83	3.74	3.75	7038
2012-05-09	3.68	3.74	3.67	3.67	11100
2012-05-10	3.58	3.58	3.55	3.56	13173
2012-05-11	3.61	3.61	3.48	3.53	136932
2012-05-15	3.37	3.39	3.33	3.33	8091
2012-05-16	3.11	3.15	3.07	3.11	11523
2012-05-17	3.21	3.30	3.16	3.17	227616
2012-05-23	2.85	2.87	2.83	2.87	3300
2012-05-31	2.67	2.67	2.47	2.48	106875
2012-06-01	2.56	2.56	2.56	2.56	1125
2012-06-06	2.40	2.40	2.40	2.40	2373
2012-06-12	2.38	2.40	2.19	2.21	73464
2012-06-13	2.17	2.17	2.16	2.16	3300
2012-06-14	2.16	2.16	2.03	2.03	6900
2012-06-15	2.08	2.12	2.08	2.12	11700
2012-06-18	2.18	2.29	2.18	2.29	11400
2012-06-19	2.36	2.44	2.36	2.40	43500
2012-06-20	2.25	2.25	2.25	2.25	1500
2012-06-21	2.22	2.25	2.20	2.20	22929
2012-06-22	2.23	2.23	2.17	2.18	13500
2012-06-25	2.18	2.18	2.18	2.18	16500
2012-06-27	2.10	2.10	2.09	2.09	12000
2012-06-28	1.92	1.92	1.92	1.92	4800
2012-06-29	2.00	2.04	1.99	1.99	8400
2012-07-02	1.90	1.90	1.90	1.90	3000
2012-07-05	2.07	2.07	2.06	2.06	16020
2012-07-13	2.16	2.16	2.16	2.16	3000
2012-07-19	2.17	2.17	2.17	2.17	564
2012-07-23	1.98	1.98	1.97	1.97	10500
2012-07-25	1.97	1.97	1.97	1.97	6000
2012-07-27	2.11	2.12	2.11	2.11	13338
2012-07-30	2.00	2.00	2.00	2.00	10800
2012-08-02	1.96	1.96	1.96	1.96	1500
2012-08-06	2.03	2.03	2.03	2.03	1500
2012-08-08	2.10	2.11	2.10	2.11	11700
2012-08-10	2.10	2.10	2.10	2.10	27948
2012-08-16	2.05	2.05	2.05	2.05	3000
2012-08-20	2.12	2.12	2.12	2.12	1500
2012-08-22	2.30	2.30	2.30	2.30	4500
2012-08-31	2.29	2.40	2.26	2.26	62982
2012-09-04	2.31	2.31	2.27	2.27	14100
2012-09-05	2.27	2.31	2.20	2.31	64500
2012-09-11	2.38	2.45	2.38	2.45	3000
2012-09-12	2.47	2.48	2.43	2.48	4500
2012-09-13	2.54	2.60	2.54	2.60	4500
2012-09-14	2.74	2.74	2.74	2.74	585
2012-09-17	2.75	2.75	2.75	2.75	9600
2012-09-20	2.75	2.85	2.75	2.85	39600
2012-09-24	2.84	2.90	2.84	2.90	3300
2012-09-25	2.85	2.85	2.85	2.85	600
2012-09-27	2.69	2.69	2.66	2.69	12480
2012-09-28	2.66	2.66	2.58	2.58	8676
2012-10-03	2.69	2.69	2.66	2.66	1176
2012-10-05	2.67	2.67	2.67	2.67	1800
2012-10-08	2.68	2.73	2.68	2.73	3750
2012-10-10	2.75	2.75	2.75	2.75	18000
2012-10-12	2.80	2.80	2.80	2.80	1218
2012-10-15	2.78	2.78	2.78	2.78	1500
2012-10-19	2.91	2.91	2.91	2.91	678
2012-10-24	2.95	2.96	2.95	2.96	1803
2012-10-26	2.73	2.73	2.70	2.70	37956
2012-10-31	2.65	2.65	2.65	2.65	600
2012-11-09	2.68	2.72	2.68	2.69	5496
2012-11-13	2.92	2.92	2.92	2.92	624
2012-11-14	2.86	2.86	2.86	2.86	624
2012-11-26	3.03	3.03	3.03	3.03	1500
2012-11-30	3.12	3.12	3.12	3.12	14547
2012-12-03	3.23	3.23	3.20	3.20	7200
2012-12-04	3.30	3.30	3.30	3.30	8487
2012-12-05	3.37	3.37	3.36	3.36	7518
2012-12-06	3.44	3.47	3.33	3.33	13500
2012-12-07	3.35	3.41	3.35	3.41	2388
2012-12-10	3.50	3.50	3.50	3.50	2856
2012-12-13	3.42	3.42	3.40	3.40	12972
2012-12-14	3.36	3.36	3.36	3.36	429
2012-12-17	3.32	3.32	3.32	3.32	429
2012-12-18	3.38	3.44	3.38	3.44	4170
2012-12-19	3.38	3.38	3.38	3.38	600
2012-12-21	3.31	3.37	3.31	3.37	4926
2012-12-24	3.48	3.48	3.48	3.48	345
2012-12-26	3.40	3.40	3.37	3.37	945
2012-12-31	3.50	3.50	3.50	3.50	2769
2013-01-02	3.60	3.60	3.60	3.60	17313
2013-01-03	3.55	3.73	3.55	3.72	1419
2013-01-07	3.54	3.54	3.54	3.54	300
2013-01-09	3.73	3.73	3.60	3.60	38946
2013-01-10	3.63	3.63	3.63	3.63	8400
2013-01-16	3.74	3.79	3.72	3.79	142500
2013-01-17	3.77	3.84	3.77	3.82	19782
2013-01-18	3.79	3.79	3.77	3.78	149700
2013-01-22	3.86	3.86	3.86	3.86	300
2013-01-23	3.88	3.92	3.88	3.92	600
2013-01-28	3.83	3.83	3.73	3.80	18408
2013-01-29	3.70	3.70	3.70	3.70	300
2013-01-30	3.71	3.71	3.71	3.71	300
2013-01-31	3.63	3.63	3.63	3.63	936
2013-02-01	3.73	3.75	3.73	3.73	6684
2013-02-14	3.32	3.32	3.32	3.32	300
2013-02-15	3.33	3.40	3.33	3.40	3072
2013-02-19	3.40	3.40	3.24	3.24	1200
2013-02-20	3.23	3.23	3.23	3.23	300
2013-02-21	3.16	3.16	3.16	3.16	300
2013-02-22	3.32	3.32	3.32	3.32	6450
2013-02-26	3.39	3.39	3.25	3.30	42123
2013-02-28	3.43	3.43	3.43	3.43	300
2013-03-01	3.35	3.38	3.35	3.38	387300
2013-03-08	3.32	3.32	3.32	3.32	1500
2013-03-12	3.51	3.51	3.45	3.45	1500
2013-03-13	3.55	3.59	3.55	3.59	600
2013-03-25	3.62	3.68	3.62	3.68	12624
2013-03-27	3.88	3.90	3.88	3.90	600
2013-04-01	3.90	3.90	3.81	3.81	1050
2013-04-02	3.75	3.75	3.72	3.72	21867
2013-04-03	3.80	3.80	3.80	3.80	2958
2013-04-04	3.87	3.87	3.87	3.87	2373
2013-04-05	3.90	4.00	3.90	4.00	26100
2013-04-08	3.96	3.96	3.96	3.96	2373
2013-04-09	4.05	4.05	4.03	4.05	2592
2013-04-10	4.10	4.14	4.00	4.00	18900
2013-04-11	4.02	4.02	4.02	4.02	627
2013-04-12	4.02	4.02	4.01	4.01	11532
2013-04-15	3.72	3.73	3.69	3.73	1005
2013-04-16	3.91	3.91	3.91	3.91	405
2013-04-17	3.66	3.66	3.61	3.61	600
2013-04-25	3.71	3.71	3.71	3.71	163500
2013-04-30	3.54	3.57	3.50	3.57	388200
2013-05-06	3.53	3.53	3.53	3.53	600
2013-05-14	3.80	3.80	3.80	3.80	1500
2013-05-15	3.78	3.78	3.78	3.78	3000
2013-05-16	3.82	3.83	3.82	3.83	4500
2013-05-29	3.63	3.63	3.63	3.63	357
2013-05-30	3.62	3.62	3.62	3.62	357
2013-05-31	3.60	3.60	3.60	3.60	300
2013-06-03	3.55	3.55	3.55	3.55	300
2013-06-04	3.67	3.67	3.67	3.67	600
2013-06-05	3.67	3.67	3.62	3.62	7800
2013-06-10	3.58	3.60	3.58	3.60	1200
2013-06-11	3.55	3.55	3.55	3.55	300
2013-06-13	3.40	3.40	3.40	3.40	300
2013-06-17	3.45	3.45	3.45	3.45	3300
2013-06-18	3.53	3.56	3.53	3.56	6831
2013-06-19	3.42	3.46	3.42	3.46	12600
2013-06-20	3.50	3.50	3.47	3.47	3300
2013-06-21	3.64	3.64	3.60	3.60	50400
2013-06-24	3.61	3.63	3.61	3.63	11703
2013-06-27	3.61	3.63	3.61	3.63	6000
2013-07-05	3.48	3.48	3.48	3.48	6000
2013-07-09	3.62	3.62	3.57	3.57	7635
2013-07-12	3.72	3.72	3.58	3.58	4722
2013-07-19	3.47	3.47	3.47	3.47	1200
2013-07-22	3.42	3.51	3.42	3.48	6366
2013-07-30	3.55	3.55	3.55	3.55	900
2013-07-31	3.51	3.51	3.51	3.51	1500
2013-08-06	3.39	3.39	3.39	3.39	300
2013-08-19	3.79	3.79	3.79	3.79	300
2013-08-21	3.80	3.80	3.65	3.70	5400
2013-08-26	3.73	3.74	3.71	3.74	7686
2013-09-04	4.03	4.03	4.02	4.02	30000
2013-09-05	3.97	4.00	3.97	4.00	12900
2013-09-09	4.06	4.06	4.06	4.06	300
2013-09-10	4.01	4.04	4.01	4.03	2700
2013-09-12	4.14	4.14	4.04	4.04	4770
2013-09-16	4.10	4.10	4.10	4.10	300
2013-09-18	4.27	4.27	4.27	4.27	300
2013-09-19	4.16	4.16	4.16	4.16	300
2013-09-20	4.08	4.08	4.08	4.08	1233
2013-09-23	4.12	4.12	4.12	4.12	3297
2013-10-07	3.91	3.98	3.89	3.89	10500
2013-10-10	4.07	4.12	4.07	4.07	15870
2013-10-15	4.19	4.19	4.10	4.10	28563
2013-10-17	4.10	4.10	4.06	4.06	6846
2013-10-21	4.06	4.06	4.06	4.06	1629
2013-11-14	3.80	3.80	3.80	3.80	10512
2013-11-18	3.92	3.92	3.92	3.92	300
2013-11-21	3.76	3.77	3.76	3.77	4200
2013-11-22	3.80	3.82	3.80	3.82	5010
2013-12-03	3.53	3.53	3.53	3.53	4527
2013-12-04	3.39	3.39	3.39	3.39	2994
2013-12-05	3.55	3.61	3.55	3.61	7158
2013-12-18	3.75	3.75	3.75	3.75	300
2013-12-19	3.77	3.77	3.77	3.77	1350
2014-01-13	3.87	3.87	3.85	3.85	6117
2014-01-15	3.95	3.95	3.95	3.95	2982
2014-01-16	3.96	3.96	3.96	3.96	6000
2014-01-17	3.90	3.90	3.90	3.90	324
2014-01-21	3.78	3.78	3.78	3.78	300
2014-01-23	3.76	3.76	3.73	3.73	600
2014-01-24	3.78	3.78	3.78	3.78	4500
2014-01-30	3.94	3.94	3.94	3.94	1500
2014-01-31	3.90	3.90	3.90	3.90	600
2014-02-03	3.88	3.88	3.86	3.86	6024
2014-02-04	3.83	3.83	3.83	3.83	2754
2014-02-12	3.76	3.76	3.76	3.76	300
2014-02-26	3.77	3.77	3.77	3.77	2475
2014-03-10	3.65	3.65	3.58	3.58	4200
2014-03-24	3.83	3.83	3.83	3.83	762
2014-03-26	3.56	3.56	3.54	3.55	13407
2014-04-08	3.76	3.77	3.76	3.77	13590
2014-04-09	3.57	3.57	3.48	3.48	900
2014-04-24	3.51	3.51	3.51	3.51	345
2014-04-25	3.44	3.44	3.27	3.28	8199
2014-04-28	3.33	3.33	3.33	3.33	900
2014-04-29	3.24	3.24	3.24	3.24	6000
2014-04-30	3.24	3.24	3.24	3.24	9078
2014-05-12	3.33	3.47	3.33	3.47	15657
2014-05-14	3.61	3.61	3.61	3.61	13287
2014-05-16	3.65	3.65	3.61	3.61	4287
2014-05-20	3.47	3.48	3.43	3.43	6948
2014-05-21	3.48	3.48	3.48	3.48	6900
2014-05-27	3.59	3.59	3.59	3.59	1020
2014-06-02	3.60	3.60	3.60	3.60	300
2014-06-12	3.75	3.75	3.75	3.75	0
2014-06-19	3.85	3.85	3.85	3.85	300
2014-06-20	3.93	3.96	3.93	3.95	4200
2014-06-25	3.87	3.87	3.80	3.80	9162
2014-06-26	3.81	3.81	3.81	3.81	4680
2014-07-01	3.78	3.78	3.78	3.78	627
2014-07-02	3.75	3.81	3.75	3.81	1497
2014-07-03	3.84	3.84	3.84	3.84	669
2014-07-08	3.91	3.91	3.91	3.91	8394
2014-07-09	3.95	3.95	3.95	3.95	300
2014-07-21	3.69	3.69	3.69	3.69	600
2014-07-24	3.92	3.92	3.88	3.88	7431
2014-07-28	3.83	3.83	3.83	3.83	15900
2014-08-01	3.78	3.78	3.78	3.78	369
2014-08-04	3.78	3.78	3.78	3.78	5700
2014-08-12	3.93	3.93	3.91	3.91	12174
2014-08-19	3.99	3.99	3.99	3.99	300
2014-08-25	4.13	4.13	4.13	4.13	300
2014-08-26	3.86	3.86	3.86	3.86	200
2014-09-02	3.94	3.94	3.91	3.91	6020
2014-09-04	4.11	4.25	4.11	4.25	1330
2014-09-16	4.18	4.25	4.18	4.22	11416
2014-09-17	4.08	4.08	4.07	4.07	5910
2014-09-24	4.02	4.02	4.02	4.02	1990
2014-10-06	3.95	4.00	3.95	4.00	13410
2014-10-10	3.90	3.90	3.90	3.90	1492
2014-10-14	3.80	3.80	3.80	3.80	13300
2014-10-17	3.93	3.93	3.93	3.93	234
2014-10-20	3.78	3.78	3.73	3.73	1534
2014-10-23	3.87	3.87	3.87	3.87	300
2014-10-24	4.00	4.00	4.00	4.00	200
2014-10-30	4.16	4.16	4.16	4.16	200
2014-10-31	4.09	4.09	4.07	4.07	1130
2014-11-10	4.11	4.11	4.10	4.10	400
2014-11-12	4.24	4.24	4.24	4.24	200
2014-11-13	4.16	4.16	4.16	4.16	7124
2014-11-18	4.19	4.19	4.19	4.19	930
2014-11-26	4.07	4.13	4.07	4.13	7500
2014-12-03	4.15	4.15	4.15	4.15	8190
2014-12-10	4.17	4.17	4.13	4.13	400
2014-12-15	3.90	3.90	3.90	3.90	90
2014-12-22	4.03	4.06	4.03	4.06	556
2014-12-23	3.99	4.15	3.99	4.15	322
2014-12-24	4.22	4.22	4.22	4.22	122
2015-01-07	4.16	4.16	4.16	4.16	190
2015-01-16	4.01	4.01	4.01	4.01	276
2015-01-20	3.90	3.90	3.85	3.85	576
2015-01-21	3.88	3.88	3.88	3.88	524
2015-01-28	3.96	3.96	3.96	3.96	600
2015-01-29	4.00	4.00	4.00	4.00	2284
2015-02-13	4.29	4.29	4.29	4.29	3600
2015-02-17	4.20	4.20	4.20	4.20	300
2015-02-18	4.32	4.32	4.32	4.32	212
2015-03-04	4.45	4.45	4.45	4.45	4992
2015-03-05	4.30	4.30	4.22	4.22	5688
2015-03-24	4.45	4.45	4.45	4.45	200
2015-03-26	4.49	4.51	4.48	4.51	2380
2015-03-31	4.60	4.60	4.60	4.60	1590
2015-04-07	4.69	4.69	4.69	4.69	600
2015-04-10	4.75	4.75	4.75	4.75	200
2015-04-13	4.95	4.95	4.95	4.95	400
2015-04-16	4.82	4.82	4.82	4.82	300
2015-04-17	4.95	4.95	4.95	4.95	30000
2015-04-22	5.00	5.00	5.00	5.00	9000
2015-04-23	5.00	5.00	4.92	4.94	17200
2015-04-24	4.98	5.08	4.98	5.06	17000
2015-04-27	4.95	4.95	4.90	4.90	800
2015-04-28	4.78	4.78	4.78	4.78	5000
2015-04-30	5.16	5.16	5.16	5.16	200
2015-05-01	4.94	4.94	4.94	4.94	1000
2015-05-04	5.16	5.18	5.16	5.18	600
2015-05-06	4.87	4.87	4.87	4.87	688
2015-05-08	4.99	5.29	4.99	5.29	94628
2015-05-11	5.15	5.15	5.15	5.15	1678
2015-05-15	5.13	5.13	5.13	5.13	1050
2015-05-18	5.38	5.38	5.38	5.38	1050
2015-05-19	5.34	5.34	5.34	5.34	1000
2015-05-21	5.03	5.03	5.03	5.03	1924
2015-05-26	4.93	4.93	4.93	4.93	762
2015-05-27	5.19	5.19	5.19	5.19	1830
2015-05-29	5.36	5.36	5.36	5.36	1238
2015-06-01	5.28	5.28	5.28	5.28	414
2015-06-04	5.10	5.10	5.10	5.10	1032
2015-07-14	4.90	4.90	4.80	4.80	800
2015-07-15	4.88	4.88	4.77	4.77	610
2015-07-16	4.85	4.85	4.85	4.85	1164
2015-07-17	4.57	4.57	4.31	4.31	1400
2015-08-03	4.86	4.86	4.86	4.86	1772
2015-08-05	4.98	5.00	4.98	5.00	946
2015-08-12	4.66	4.66	4.66	4.66	200
2015-08-14	4.83	4.83	4.83	4.83	436
2015-08-19	4.82	4.82	4.80	4.80	10000
2015-09-03	5.00	5.00	5.00	5.00	10000
2015-09-08	5.02	5.02	5.02	5.02	200
2015-09-11	5.00	5.00	5.00	5.00	980
2015-09-15	4.95	4.95	4.95	4.95	2352
2015-09-17	4.80	4.80	4.80	4.80	1666
2015-09-30	4.74	4.75	4.74	4.75	10522
2015-10-06	4.77	4.77	4.73	4.73	25960
2015-10-07	4.64	4.64	4.64	4.64	348
2015-10-09	4.46	4.46	4.46	4.46	240
2015-10-13	4.48	4.75	4.48	4.75	800
2015-10-14	4.77	4.77	4.74	4.74	600
2015-10-23	4.57	4.57	4.57	4.57	444
2015-10-26	4.50	4.50	4.50	4.50	3000
2015-10-30	4.34	4.34	4.34	4.34	240
2015-11-04	4.57	4.57	4.57	4.57	270
2015-11-12	4.73	4.73	4.73	4.73	1000
2015-11-18	4.93	4.93	4.93	4.93	800
2015-11-20	5.04	5.04	5.04	5.04	904
2015-11-30	4.81	4.81	4.81	4.81	200
2015-12-07	4.98	4.98	4.86	4.86	4410
2015-12-14	4.49	4.49	4.49	4.49	2632
2015-12-18	4.51	4.51	4.51	4.51	1600
2015-12-21	4.60	4.60	4.60	4.60	3716
2015-12-28	4.67	4.67	4.67	4.67	200
2015-12-29	4.65	4.65	4.65	4.65	3750
2016-01-07	4.32	4.32	4.31	4.32	2600
2016-01-11	4.20	4.20	4.20	4.20	1000
2016-01-12	4.15	4.15	4.15	4.15	700
2016-01-14	4.00	4.00	4.00	4.00	200
2016-01-15	3.96	3.96	3.96	3.96	2200
2016-01-19	3.80	3.80	3.80	3.80	200
2016-01-20	3.60	3.60	3.48	3.48	600
2016-01-28	3.65	3.65	3.65	3.65	4000
2016-01-29	3.91	4.03	3.91	4.03	400
2016-02-02	3.57	3.57	3.50	3.50	400
2016-02-24	3.81	3.81	3.81	3.81	2548
2016-03-03	3.81	3.81	3.71	3.71	400
2016-03-04	3.69	3.69	3.69	3.69	1600
2016-03-07	3.58	3.58	3.58	3.58	200
2016-03-08	3.30	3.30	3.30	3.30	200
2016-03-11	3.31	3.31	3.31	3.31	360
2016-04-05	3.19	3.19	3.09	3.09	1000
2016-04-06	3.05	3.05	3.05	3.05	1000
2016-04-07	0.00	0.00	0.00	3.05	0
2016-04-08	0.00	0.00	0.00	3.05	160
2016-04-12	3.26	3.34	3.26	3.34	800
2016-04-14	3.57	3.57	3.57	3.57	4634
2016-04-15	3.58	3.58	3.58	3.58	8040
2016-04-18	3.68	3.69	3.68	3.69	35280
2016-04-19	3.63	3.63	3.63	3.63	300
2016-04-20	3.63	3.63	3.63	3.63	0
2016-04-21	3.63	3.63	3.63	3.63	0
2016-04-22	3.63	3.63	3.63	3.63	0
2016-04-26	4.10	4.10	4.10	4.10	400
2016-04-27	4.10	4.10	4.10	4.10	0
2016-04-28	4.10	4.10	4.10	4.10	0
2016-04-29	4.10	4.10	4.10	4.10	0
2016-05-06	3.78	3.78	3.78	3.78	1590
2016-05-09	3.78	3.78	3.78	3.78	0
2016-05-10	3.78	3.78	3.78	3.78	0
2016-05-11	3.78	3.78	3.78	3.78	0
2016-05-12	3.78	3.78	3.78	3.78	0
2016-05-13	4.02	4.02	4.02	4.02	248
2016-05-18	3.98	3.98	3.98	3.98	2000
2016-05-19	3.98	3.98	3.98	3.98	0
2016-05-20	3.98	3.98	3.98	3.98	0
2016-06-23	3.60	3.60	3.60	3.60	1010
2016-06-24	3.60	3.60	3.60	3.60	0
2016-06-29	3.50	3.50	3.50	3.50	1600
2016-06-30	3.50	3.50	3.50	3.50	0
2016-07-01	3.50	3.50	3.50	3.50	0
2016-07-05	3.50	3.50	3.50	3.50	0
2016-07-06	3.50	3.50	3.50	3.50	0
2016-07-07	3.50	3.50	3.50	3.50	0
2016-07-08	3.40	3.40	3.40	3.40	3000
2016-07-11	3.40	3.40	3.40	3.40	0
2016-07-12	3.35	3.35	3.35	3.35	3712
2016-07-13	3.35	3.35	3.35	3.35	0
2016-07-14	3.35	3.35	3.35	3.35	0
2016-07-15	3.35	3.35	3.35	3.35	0
2016-07-18	3.35	3.35	3.35	3.35	0
2016-07-19	3.56	3.56	3.56	3.56	2000
2016-07-20	3.56	3.56	3.56	3.56	0
2016-07-21	3.56	3.56	3.56	3.56	0
2016-07-22	3.56	3.56	3.56	3.56	0
2016-07-25	3.56	3.56	3.56	3.56	0
2016-07-26	3.35	3.35	3.35	3.35	14400
2016-07-27	3.35	3.35	3.35	3.35	0
2016-07-28	3.35	3.35	3.35	3.35	0
2016-07-29	3.14	3.14	3.14	3.14	200
2016-08-01	3.13	3.14	3.08	3.14	8000
2016-08-02	3.14	3.14	3.06	3.06	4400
2016-08-03	3.06	3.06	3.06	3.06	0
2016-08-04	2.99	2.99	2.96	2.96	400
2016-08-05	2.96	3.01	2.96	3.01	4218
2016-08-08	3.07	3.12	3.04	3.12	5916
2016-08-09	3.08	3.08	3.08	3.08	1600
2016-08-11	3.15	3.15	3.14	3.14	418
2016-08-18	3.18	3.18	3.15	3.15	12000
2016-08-22	3.12	3.15	3.11	3.12	50000
2016-08-24	3.18	3.18	3.18	3.18	800
2016-08-25	3.06	3.06	3.06	3.06	8106
2016-08-26	3.05	3.08	3.05	3.07	1796
2016-08-29	3.00	3.17	3.00	3.16	23144
2016-08-30	3.15	3.21	3.12	3.17	14830
2016-08-31	3.16	3.18	3.16	3.18	7686
2016-09-01	3.21	3.41	3.21	3.41	1400
2016-09-02	3.34	3.34	3.34	3.34	10000
2016-09-06	3.38	3.38	3.38	3.38	808
2016-09-19	3.22	3.22	3.11	3.11	31600
2016-09-20	3.08	3.08	3.08	3.08	4514
2016-09-21	3.05	3.05	3.05	3.05	4566
2016-09-22	3.15	3.15	3.00	3.00	20500
2016-09-26	3.05	3.05	3.05	3.05	400
2016-09-27	3.02	3.10	3.02	3.10	1988
2016-09-29	3.23	3.25	3.23	3.25	8000
2016-09-30	3.30	3.32	3.30	3.32	2706
2016-10-04	3.29	3.29	3.29	3.29	706
2016-10-07	3.29	3.29	3.29	3.29	2000
2016-10-10	3.28	3.28	3.28	3.28	2000
2016-10-17	3.38	3.38	3.38	3.38	1498
2016-10-19	3.38	3.38	3.38	3.38	2794
2016-10-20	3.33	3.33	3.33	3.33	2000
2016-10-24	3.30	3.30	3.30	3.30	2000
2016-10-26	3.53	3.53	3.53	3.53	200
2016-10-27	3.48	3.49	3.48	3.48	14284
2016-10-31	3.48	3.58	3.48	3.58	10022
2016-11-01	3.50	3.51	3.50	3.51	13800
2016-11-03	3.31	3.31	3.31	3.31	500
2016-11-07	3.22	3.24	3.22	3.23	6800
2016-11-08	3.40	3.40	3.38	3.38	3000
2016-11-09	3.35	3.40	3.30	3.30	8700
2016-11-11	3.73	3.74	3.71	3.74	6000
2016-11-14	3.61	3.61	3.55	3.55	400
2016-11-15	3.64	3.65	3.63	3.63	7200
2016-11-16	3.38	3.38	3.38	3.38	7000
2016-11-17	3.57	3.57	3.57	3.57	300
2016-11-21	3.57	3.57	3.57	3.57	4000
2016-11-22	3.75	3.77	3.75	3.77	50200
2016-11-23	3.70	3.70	3.51	3.51	560
2016-11-28	3.74	3.79	3.74	3.79	6000
2016-11-29	3.89	3.90	3.89	3.90	29200
2016-11-30	3.83	3.83	3.83	3.83	200
2016-12-02	3.63	3.63	3.63	3.63	624
2016-12-05	3.67	3.67	3.67	3.67	208
2016-12-06	3.88	3.92	3.88	3.92	5400
2016-12-07	3.97	4.10	3.97	4.06	3820
2016-12-08	4.03	4.10	3.99	4.10	2366
2016-12-12	4.04	4.04	4.02	4.03	4658
2016-12-13	3.94	3.94	3.94	3.94	736
2016-12-20	3.96	3.98	3.96	3.98	6900
2016-12-28	4.16	4.16	4.16	4.16	400
2016-12-29	4.29	4.29	4.29	4.29	380
2017-01-04	4.27	4.27	4.27	4.27	250
2017-01-06	4.29	4.36	4.29	4.36	2448
2017-01-09	4.34	4.37	4.33	4.34	113948
2017-01-18	4.07	4.15	4.07	4.15	7382
2017-01-19	4.32	4.32	4.32	4.32	2300
2017-01-20	4.39	4.39	4.39	4.39	3400
2017-01-23	4.41	4.41	4.41	4.41	200
2017-01-24	4.55	4.63	4.55	4.63	10600
2017-01-26	4.63	4.63	4.61	4.61	4200
2017-01-31	4.31	4.33	4.27	4.27	6900
2017-02-01	4.20	4.20	4.20	4.20	200
2017-02-02	4.22	4.22	4.22	4.22	15800
2017-02-03	4.17	4.17	4.17	4.17	732
2017-02-06	4.06	4.08	4.06	4.08	11000
2017-02-08	4.18	4.18	4.18	4.18	400
2017-02-15	4.06	4.06	4.06	4.06	10000
2017-02-16	4.39	4.41	4.39	4.40	12200
2017-02-17	4.45	4.45	4.45	4.45	12000
2017-02-22	4.44	4.44	4.44	4.44	300
2017-02-24	4.44	4.44	4.44	4.44	1756
2017-02-27	4.40	4.40	4.40	4.40	400
2017-03-02	4.19	4.19	4.19	4.19	5406
2017-03-06	4.04	4.04	3.97	3.97	1000
2017-03-07	3.97	3.98	3.87	3.88	28800
2017-03-14	3.96	3.96	3.96	3.96	14284
2017-03-15	4.06	4.08	4.00	4.00	24400
2017-03-16	4.14	4.15	4.14	4.15	400
2017-03-17	4.13	4.13	4.09	4.09	1600
2017-03-20	4.33	4.33	4.33	4.33	13200
2017-03-22	4.27	4.27	4.25	4.25	1200
2017-03-24	4.07	4.07	4.07	4.07	200
2017-03-27	4.09	4.09	4.04	4.04	2000
2017-03-28	4.01	4.01	4.01	4.01	200
2017-03-30	3.97	3.97	3.97	3.97	200
2017-03-31	4.11	4.20	4.09	4.20	15300
2017-04-03	4.25	4.25	4.25	4.25	200
2017-04-04	4.40	4.40	4.40	4.40	400
2017-04-05	4.38	4.38	4.38	4.38	200
2017-04-25	4.13	4.13	4.13	4.13	200
2017-05-15	4.11	4.11	4.07	4.07	22200
2017-05-16	4.07	4.07	4.07	4.07	2656
2017-05-17	4.08	4.08	4.06	4.06	4436
2017-05-18	3.88	4.10	3.88	4.09	9020
2017-05-22	4.40	4.61	4.40	4.61	4824
2017-05-24	4.39	4.39	4.39	4.39	1146
2017-05-26	4.63	4.65	4.63	4.65	35300
2017-05-30	4.70	4.70	4.70	4.70	17000
2017-05-31	4.39	4.73	4.39	4.73	798
2017-06-01	4.77	4.79	4.77	4.79	51800
2017-06-02	4.73	4.76	4.73	4.76	126400
2017-06-05	4.72	4.72	4.72	4.72	500
2017-06-06	4.73	4.73	4.73	4.73	754
2017-06-08	4.61	4.69	4.56	4.67	13000
2017-06-09	4.51	4.51	4.47	4.47	1186
2017-06-15	4.59	4.59	4.59	4.59	400
2017-06-16	4.60	4.60	4.60	4.60	39800
2017-06-20	4.44	4.44	4.44	4.44	1200
2017-06-28	4.22	4.22	4.22	4.22	1200
2017-06-30	4.28	4.28	4.28	4.28	1000
2017-07-06	4.21	4.21	4.21	4.21	200
2017-07-07	4.12	4.12	4.12	4.12	200
2017-07-17	4.29	4.29	4.29	4.29	750
2017-07-18	4.22	4.48	4.22	4.48	23932
2017-07-20	4.58	4.58	4.58	4.58	7000
2017-07-25	4.44	4.44	4.40	4.40	8800
2017-07-26	4.45	4.46	4.45	4.46	4400
2017-08-04	4.85	4.93	4.85	4.93	7800
2017-08-07	4.91	4.97	4.85	4.97	35220
2017-08-10	4.95	4.95	4.95	4.95	500
2017-08-14	5.12	5.15	5.12	5.15	3000
2017-08-21	5.56	5.65	5.56	5.65	400
2017-08-22	5.55	5.55	5.55	5.55	39000
2017-08-25	5.59	5.62	5.59	5.62	5200
2017-08-28	5.61	5.61	5.61	5.61	200
2017-08-30	5.39	5.50	5.39	5.50	48200
2017-08-31	5.52	5.52	5.48	5.48	1200
2017-09-01	5.57	5.57	5.57	5.57	200
2017-09-07	5.59	5.59	5.59	5.59	20760
2017-09-08	5.82	5.82	5.82	5.82	20600
2017-09-11	5.27	5.43	5.43	5.43	1312
2017-09-12	5.90	5.91	5.83	5.83	138200
2017-09-13	5.90	5.90	5.90	5.90	4400
2017-09-19	6.00	6.07	6.00	6.07	5200
2017-09-20	5.94	5.96	5.94	5.96	44964
2017-09-22	5.88	5.88	5.88	5.88	10000
2017-09-25	5.83	5.83	5.83	5.83	2000
2017-09-28	5.76	5.87	5.74	5.87	10000
2017-10-04	5.95	6.03	5.95	6.03	400
2017-10-05	6.08	6.21	6.06	6.21	3860
2017-10-06	6.23	6.29	6.11	6.29	2000
2017-10-09	6.29	6.29	6.29	6.29	200
2017-10-10	6.35	6.35	6.35	6.35	1400
2017-10-11	6.41	6.50	6.41	6.50	400
2017-10-12	6.54	6.54	6.54	6.54	200
2017-10-16	6.60	6.66	6.60	6.65	2420
2017-10-18	6.20	6.23	6.20	6.20	3000
2017-10-19	5.98	5.98	5.98	5.98	3000
2017-10-30	6.10	6.10	6.10	6.10	200
2017-11-03	6.08	6.08	6.08	6.08	226
2017-11-06	6.25	6.25	6.25	6.25	2400
2017-11-07	6.25	6.25	6.25	6.25	2000
2017-11-09	6.27	6.27	6.27	6.27	7124
2017-11-10	6.23	6.23	6.23	6.23	600
2017-11-14	5.92	6.06	5.77	5.85	4200
2017-11-21	6.07	6.30	6.07	6.07	5600
2017-11-24	5.73	5.76	5.73	5.76	18600
2017-11-28	5.82	5.82	5.80	5.80	52130
2017-11-30	5.41	5.41	5.03	5.03	10900
2017-12-14	5.11	5.11	5.11	5.11	942
2017-12-19	6.00	6.02	5.75	5.75	4062
2017-12-20	5.59	6.52	5.57	6.52	8006
2017-12-21	6.63	6.63	6.63	6.63	4696
2017-12-22	6.58	6.58	6.53	6.53	2412
2017-12-26	6.55	6.57	5.58	6.57	8962
2017-12-27	6.56	6.67	6.67	6.67	364
2017-12-28	6.59	6.59	6.59	6.59	5180
2017-12-29	6.59	6.59	6.00	6.00	9216
2018-01-02	6.55	6.55	6.54	6.54	1492
2018-01-03	6.57	6.57	5.78	6.49	41096
2018-01-04	6.51	6.55	5.85	6.50	8234
2018-01-05	6.30	6.30	6.30	6.30	2710
2018-01-08	6.70	6.72	5.90	5.93	24212
2018-01-09	6.50	6.51	6.00	6.51	6420
2018-01-10	6.50	6.50	6.06	6.10	26300
2018-01-11	6.28	6.56	6.14	6.29	18242
2018-01-12	6.56	6.59	6.10	6.59	14920
2018-01-16	6.65	6.67	6.15	6.50	30530
2018-01-17	6.68	6.68	6.13	6.68	2260
2018-01-18	6.68	6.68	6.65	6.67	2674
2018-01-19	6.63	6.68	6.63	6.68	4618
2018-01-22	6.68	6.88	6.68	6.87	9270
2018-01-23	6.38	6.79	6.38	6.75	4258
2018-01-24	6.79	6.79	6.77	6.77	1494
2018-01-25	6.58	6.87	6.58	6.82	9658
2018-01-26	6.84	6.84	6.84	6.84	748
2018-01-29	6.84	6.84	6.84	6.84	350
2018-01-30	6.54	6.75	6.54	6.75	35370
2018-01-31	6.75	6.75	6.56	6.72	24632
2018-02-01	6.73	6.75	6.73	6.75	1306
2018-02-02	6.40	6.63	6.40	6.63	20188
2018-02-05	6.64	6.66	6.53	6.53	485056
2018-02-06	6.55	6.61	6.45	6.48	42774
2018-02-07	6.41	6.59	6.41	6.50	10240
2018-02-08	6.26	6.59	5.92	6.05	22274
2018-02-09	6.37	6.37	5.92	6.10	11594
2018-02-12	5.92	6.20	5.92	6.18	11744
2018-02-13	6.20	6.20	6.12	6.19	4964
2018-02-14	6.14	6.37	6.14	6.36	6524
2018-02-15	6.42	6.42	6.31	6.39	12328
2018-02-16	6.56	6.93	6.56	6.93	2408
2018-02-20	6.93	7.21	6.93	7.06	6314
2018-02-21	7.06	7.28	6.96	7.28	16976
2018-02-22	7.35	7.37	6.80	7.35	6730
2018-02-23	6.91	7.05	6.76	7.05	22316
2018-02-26	6.84	6.90	6.65	6.80	517536
2018-02-27	6.82	6.82	6.57	6.62	41646
2018-02-28	6.60	6.60	6.59	6.59	11172
2018-03-01	6.60	6.60	6.54	6.54	1600
2018-03-06	6.67	6.68	6.67	6.68	400
2018-03-07	6.62	6.66	6.62	6.66	7350
2018-03-08	7.00	7.05	6.90	7.05	54412
2018-03-09	7.05	7.12	7.05	7.05	7716
2018-03-12	6.87	6.88	6.75	6.81	4352
2018-03-14	7.00	7.31	7.00	7.31	3000
2018-03-15	7.05	7.14	7.05	7.14	600
2018-03-16	7.82	9.35	7.82	8.80	114930
2018-03-19	9.51	9.66	9.05	9.34	278048
2018-03-20	9.10	9.14	8.94	8.96	11404
2018-03-21	9.40	9.64	9.22	9.63	224200
2018-03-22	9.60	9.69	9.54	9.64	321092
2018-03-23	9.75	10.28	9.75	10.28	49344
2018-03-26	10.31	10.35	10.30	10.31	2728
2018-03-27	9.96	10.00	9.58	9.99	71592
2018-03-29	9.96	9.96	9.96	9.96	204300
2018-04-02	10.38	10.41	9.48	10.41	950
2018-04-03	10.20	10.44	10.20	10.44	423408
2018-04-04	10.29	10.58	10.29	10.58	216036
2018-04-05	10.95	11.09	10.86	11.09	59300
2018-04-06	11.20	11.22	11.20	11.22	31240
2018-04-09	11.29	11.29	10.41	10.41	352008
2018-04-10	10.45	10.87	10.45	10.65	17628
2018-04-11	10.60	10.60	10.52	10.52	7800
2018-04-12	10.52	10.53	10.50	10.53	10966
2018-04-17	11.00	11.08	11.00	11.08	235000
2018-04-18	11.16	11.16	11.09	11.09	518520
2018-04-19	11.00	11.26	11.00	11.26	462012
2018-04-20	10.87	11.26	10.87	11.26	808
2018-04-24	11.01	11.01	10.84	10.84	880
2018-04-25	11.13	11.26	11.13	11.26	920
2018-04-26	11.26	11.66	10.76	11.66	11960
2018-04-30	11.68	11.68	11.68	11.68	400
2018-05-01	11.50	11.60	11.50	11.58	11092
2018-05-02	11.68	12.10	11.58	12.10	32108
2018-05-03	12.32	12.32	11.75	11.75	13480
2018-05-04	11.52	11.75	11.52	11.75	18600
2018-05-07	10.96	11.03	10.96	11.03	11720
2018-05-08	11.25	11.25	11.14	11.20	4996
2018-05-09	11.96	11.96	11.86	11.91	26898
2018-05-10	12.16	12.16	11.85	11.87	16632
2018-05-11	11.95	12.16	11.87	12.16	35606
2018-05-14	12.10	12.38	12.05	12.36	97872
2018-05-15	12.58	12.80	12.52	12.52	28880
2018-05-16	12.25	12.71	12.07	12.09	108572
2018-05-17	12.01	12.24	11.98	12.03	16800
2018-05-18	12.24	12.24	12.22	12.22	6300
2018-05-21	12.50	12.70	12.42	12.70	89482
2018-05-22	12.30	12.30	11.55	11.84	4418
2018-05-23	11.72	11.76	11.72	11.76	800
2018-05-24	12.48	12.48	12.40	12.47	13596
2018-05-25	12.12	12.21	12.02	12.02	9592
2018-05-29	11.50	11.62	11.38	11.62	19486
2018-05-30	11.60	11.73	11.36	11.36	3012
2018-05-31	11.53	11.53	11.35	11.35	1800
2018-06-01	11.44	11.92	11.41	11.92	2732
2018-06-04	12.20	12.20	12.20	12.20	40600
2018-06-05	12.61	12.63	12.47	12.47	28962
2018-06-06	13.00	13.55	13.00	13.33	71250
2018-06-07	13.51	13.53	12.05	12.69	122314
2018-06-08	12.48	12.58	11.99	12.01	13998
2018-06-11	11.96	11.96	11.75	11.75	522
2018-06-12	11.73	12.46	11.73	12.33	39700
2018-06-13	12.53	12.60	12.40	12.45	96000
2018-06-14	12.29	12.50	12.14	12.50	70638
2018-06-15	12.70	12.97	12.70	12.80	31016
2018-06-18	12.25	12.36	12.25	12.31	1216
2018-06-19	11.82	11.95	11.69	11.75	253862
2018-06-20	11.48	11.51	11.33	11.50	433208
2018-06-21	11.73	11.81	11.59	11.60	201274
2018-06-22	11.55	11.65	11.53	11.53	126714
2018-06-25	11.59	11.59	11.47	11.51	78596
2018-06-26	11.50	11.62	11.47	11.50	59160
2018-06-27	11.62	11.80	11.55	11.55	53970
2018-06-28	11.55	11.63	11.41	11.41	53984
2018-06-29	11.42	11.53	11.42	11.50	26346
2018-07-02	11.45	11.53	11.45	11.53	43694
2018-07-03	11.50	11.67	11.50	11.66	14920
2018-07-05	11.66	11.66	11.66	11.66	1206
2018-07-06	11.87	11.89	11.87	11.89	1536
2018-07-09	11.29	11.29	11.29	11.29	7560
2018-07-10	11.60	11.63	11.36	11.40	110466
2018-07-12	11.48	11.56	11.48	11.56	98424
2018-07-13	11.54	11.81	11.54	11.55	18450
2018-07-16	11.55	11.64	11.51	11.55	249400
2018-07-17	11.50	11.55	11.38	11.40	104338
2018-07-18	11.11	11.30	10.71	11.03	204340
2018-07-19	10.90	11.25	10.89	11.18	158370
2018-07-20	10.80	10.83	10.63	10.64	9400
2018-07-23	10.74	10.87	10.71	10.87	3576
2018-07-24	10.92	11.02	10.92	11.02	634
2018-07-25	11.09	11.60	11.09	11.60	1194
2018-07-26	11.47	11.47	11.39	11.39	896
2018-07-27	11.55	11.55	11.50	11.50	71850
2018-07-30	11.88	11.90	11.85	11.85	181340
2018-07-31	11.90	11.90	11.75	11.86	111980
2018-08-01	11.85	11.86	11.59	11.60	251192
2018-08-02	11.65	11.78	11.54	11.78	80842
2018-08-03	11.58	11.74	11.47	11.55	651928
2018-08-06	11.61	11.63	11.55	11.59	300400
2018-08-07	11.56	11.60	11.20	11.30	481198
2018-08-08	11.48	11.63	11.48	11.62	551196
2018-08-09	11.34	11.68	11.30	11.68	351490
2018-08-10	11.62	11.83	11.60	11.83	486744
2018-08-13	11.94	12.15	11.71	12.15	104340
2018-08-14	12.08	12.12	12.00	12.03	354472
2018-08-15	11.85	11.85	11.33	11.33	549392
2018-08-16	11.13	11.24	11.12	11.12	479512
2018-08-17	11.27	11.56	11.23	11.43	336888
2018-08-20	11.23	11.58	11.22	11.48	525364
2018-08-21	11.48	11.68	11.47	11.62	638108
2018-08-22	11.73	12.12	11.73	11.93	563474
2018-08-23	11.88	12.28	11.88	12.27	444446
2018-08-24	12.23	12.48	12.20	12.48	418700
2018-08-27	12.20	12.29	12.08	12.13	959194
2018-08-28	12.10	12.26	12.10	12.15	560320
2018-08-29	12.03	12.03	11.84	11.91	352496
2018-08-30	11.88	11.91	11.50	11.68	107360
2018-08-31	11.71	11.78	11.65	11.71	253640
2018-09-04	11.71	12.27	11.70	12.08	329488
2018-09-05	13.00	13.21	12.90	13.21	60884
2018-09-06	13.08	13.24	13.07	13.24	20974
2018-09-07	13.56	13.69	13.56	13.69	15502
2018-09-10	13.27	13.27	12.90	12.92	232850
2018-09-11	12.88	12.88	12.49	12.49	135374
2018-09-12	12.42	12.42	12.09	12.37	37410
2018-09-13	12.41	12.41	12.20	12.33	16022
2018-09-14	12.32	12.32	12.32	12.32	276
2018-09-17	12.52	12.52	12.42	12.42	1126
2018-09-18	12.07	12.07	11.87	11.87	1000
2018-09-19	11.77	11.77	11.66	11.68	1274
2018-09-20	11.80	11.80	11.53	11.78	15890
2018-09-21	11.71	11.80	11.69	11.69	6214
2018-09-24	11.52	11.52	11.50	11.50	2590
2018-09-25	11.64	11.87	11.62	11.83	7190
2018-09-26	11.71	12.75	11.70	11.70	18506
2018-09-27	11.87	11.98	11.85	11.86	31840
2018-09-28	11.80	11.80	11.80	11.80	5516
2018-10-01	12.04	12.04	11.80	11.90	2238
2018-10-03	11.38	11.38	11.20	11.25	4064
2018-10-04	11.03	11.03	10.75	10.75	39254
2018-10-05	10.97	11.02	10.87	10.87	29970
2018-10-08	10.66	10.68	10.65	10.65	20810
2018-10-09	11.09	11.09	11.08	11.08	99280
2018-10-10	11.24	11.25	11.24	11.25	4502
2018-10-11	11.11	11.23	11.11	11.21	6294
2018-10-12	10.99	11.37	10.99	11.37	11420
2018-10-15	11.15	11.15	11.15	11.15	9804
2018-10-16	10.93	10.93	10.93	10.93	96320
2018-10-17	10.89	10.89	10.89	10.89	884
2018-10-18	10.75	11.05	10.66	10.66	19034
2018-10-19	10.99	11.02	10.87	10.87	15756
2018-10-22	11.05	11.18	11.05	11.15	133110
2018-10-23	11.15	12.10	11.04	11.19	310250
2018-10-25	11.20	11.56	11.20	11.44	17134
2018-10-26	10.99	10.99	10.84	10.84	180414
2018-10-29	10.86	10.98	10.13	10.22	9572
2018-10-30	10.18	10.18	9.89	9.89	4218
2018-10-31	9.88	10.35	9.71	10.09	22856
2018-11-01	10.25	10.25	10.05	10.05	102434
2018-11-02	10.80	10.80	10.80	10.80	684
2018-11-05	10.35	10.35	10.29	10.29	137602
2018-11-06	10.05	10.07	9.90	9.90	60360
2018-11-07	9.85	9.88	9.81	9.82	175758
2018-11-08	9.75	9.75	9.50	9.55	301802
2018-11-09	9.39	9.39	9.17	9.23	205962
2018-11-12	9.26	9.26	9.12	9.12	166108
2018-11-13	9.10	9.58	9.10	9.58	60522
2018-11-14	9.78	9.98	9.78	9.98	52784
2018-11-15	10.75	10.81	10.75	10.81	14212
2018-11-16	10.26	10.26	10.26	10.26	64848
2018-11-19	10.00	10.00	9.92	9.93	373798
2018-11-20	9.96	10.02	9.96	10.02	3442
2018-11-21	9.63	10.08	9.55	10.08	155940
2018-11-23	9.70	9.70	9.69	9.70	94072
2018-11-28	9.55	9.55	9.41	9.41	32544
2018-11-29	10.00	10.00	9.83	9.83	1692
2018-11-30	10.69	11.00	10.60	10.60	68418
2018-12-03	10.82	10.89	10.82	10.89	15184
2018-12-04	10.75	10.75	10.12	10.25	31890
2018-12-06	9.92	10.85	9.92	10.85	26812
2018-12-07	10.04	10.04	9.87	9.87	1206
2018-12-12	9.34	9.46	9.34	9.44	25526
2018-12-13	9.50	9.64	9.42	9.61	8468
2018-12-14	9.51	9.52	9.51	9.52	83586
2018-12-17	9.55	9.55	9.37	9.37	59132
2018-12-18	9.44	9.69	9.44	9.69	81522
2018-12-19	9.77	9.90	9.46	9.47	14772
2018-12-20	9.62	9.69	9.42	9.53	31612
2018-12-21	9.68	11.00	9.68	11.00	140912
2018-12-24	10.85	11.50	10.81	11.50	7128
2018-12-26	11.25	12.11	10.25	10.65	108632
2018-12-27	10.23	10.44	9.51	9.68	64898
2018-12-28	9.62	9.70	9.59	9.70	5052
2018-12-31	9.83	10.02	9.64	9.90	3954
2019-01-02	9.99	10.41	9.91	10.30	39450
2019-01-03	10.00	10.94	9.56	10.38	239488
2019-01-04	9.91	10.17	9.85	10.07	91338
2019-01-07	9.84	9.98	9.53	9.53	176532
2019-01-08	9.70	9.80	9.70	9.73	48162
2019-01-09	10.07	10.48	10.07	10.48	80648
2019-01-10	10.39	10.73	10.39	10.50	693970
2019-01-11	10.56	10.61	10.38	10.42	448150
2019-01-14	10.52	10.70	10.50	10.55	108054
2019-01-15	10.83	11.46	10.65	11.46	312280
2019-01-16	11.60	12.03	11.54	11.78	206842
2019-01-17	11.55	11.72	11.29	11.49	263448
2019-01-18	11.37	11.88	11.28	11.80	151220
2019-01-22	11.89	11.95	11.61	11.72	371852
2019-01-23	12.00	12.45	11.99	12.42	501230
2019-01-24	12.53	13.36	12.43	13.27	219650
2019-01-25	13.28	13.28	12.64	12.77	118998
2019-01-28	12.95	13.16	12.79	13.10	295284
2019-01-29	12.99	13.09	12.81	12.93	382032
2019-01-30	12.94	12.98	12.59	12.73	210002
2019-01-31	12.83	13.13	12.39	12.47	258410
2019-02-01	12.69	12.86	12.62	12.63	176656
2019-02-04	12.79	13.10	12.70	12.72	101266
2019-02-05	13.00	13.04	12.86	12.95	111732
2019-02-06	12.92	12.99	12.63	12.90	73434
2019-02-07	13.07	13.26	13.04	13.06	73532
2019-02-08	13.36	13.38	12.79	12.83	30324
2019-02-11	12.88	12.88	12.06	12.22	77090
2019-02-12	12.43	12.46	12.06	12.18	782282
2019-02-13	12.38	12.42	11.95	12.38	53858
2019-02-14	11.96	12.34	11.86	12.00	107770
2019-02-15	12.34	12.34	11.95	12.09	38904
2019-02-19	12.36	12.57	12.31	12.41	63422
2019-02-20	12.65	12.70	12.42	12.42	90398
2019-02-21	12.56	12.56	12.42	12.55	163340
2019-02-22	12.80	12.81	12.30	12.58	221300
2019-02-25	12.95	12.98	12.76	12.81	73502
2019-02-26	13.42	13.47	13.20	13.37	263836
2019-02-27	13.26	13.26	12.85	13.16	683334
2019-02-28	13.05	13.06	12.66	12.73	235594
2019-03-01	12.76	12.98	12.74	12.80	132144
2019-03-04	12.80	12.80	12.49	12.74	108172
2019-03-05	12.69	12.91	12.44	12.78	214884
2019-03-06	12.78	13.07	12.48	12.51	163774
2019-03-07	12.39	12.50	12.08	12.45	89172
2019-03-08	12.23	12.27	12.13	12.22	143880
2019-03-11	12.35	12.44	12.26	12.36	240576
2019-03-12	12.33	12.35	12.07	12.14	151000
2019-03-13	12.19	12.19	11.98	12.17	157632
2019-03-14	12.06	12.10	11.89	11.99	178700
2019-03-15	11.95	12.35	11.95	12.35	113912
2019-03-18	12.28	12.51	12.27	12.44	85436
2019-03-19	12.48	12.48	11.89	11.93	74942
2019-03-20	11.89	11.95	11.69	11.80	192792
2019-03-21	11.67	11.96	11.58	11.90	269366
2019-03-22	12.01	12.02	11.59	11.60	772200
2019-03-25	11.66	12.11	11.62	12.03	396270
2019-03-26	12.01	12.16	11.82	12.07	380248
2019-03-27	11.95	12.11	11.91	12.04	332794
2019-03-28	11.79	11.89	11.56	11.63	147526
2019-03-29	11.84	11.97	11.76	11.85	103650
2019-04-01	12.08	12.35	12.03	12.27	57374
2019-04-02	12.42	12.47	12.26	12.41	80770
2019-04-03	12.39	12.47	12.06	12.15	75986
2019-04-04	11.76	11.88	11.65	11.76	85170
2019-04-05	11.77	11.78	11.65	11.76	69388
2019-04-08	11.66	11.85	11.65	11.81	47320
2019-04-09	11.64	11.68	11.43	11.54	84256
2019-04-10	11.43	11.43	11.18	11.33	77816
2019-04-11	11.36	11.40	11.04	11.20	89478
2019-04-12	11.07	11.09	10.73	10.85	78062
2019-04-15	10.96	10.98	10.78	10.91	203364
2019-04-16	10.84	10.91	10.61	10.62	42368
2019-04-17	10.54	10.59	10.41	10.50	106538
2019-04-18	10.46	10.47	10.17	10.42	143386
2019-04-22	10.46	10.51	10.27	10.32	28840
2019-04-23	10.31	10.49	10.23	10.41	60364
2019-04-24	10.27	10.42	10.07	10.37	126244
2019-04-25	10.36	10.93	10.33	10.83	135342
2019-04-26	10.83	10.97	10.75	10.93	161416
2019-04-29	10.85	10.89	10.74	10.79	88516
2019-04-30	10.62	10.65	10.32	10.32	65448
2019-05-01	10.33	10.39	10.21	10.27	12890
2019-05-02	10.33	10.61	10.29	10.56	90138
2019-05-03	10.44	10.52	10.39	10.43	74726
2019-05-06	10.43	10.51	10.36	10.47	64442
2019-05-07	10.21	10.38	10.12	10.31	101214
2019-05-08	10.47	10.49	10.35	10.44	52080
2019-05-09	10.70	11.11	10.58	11.00	104044
2019-05-10	10.78	10.83	10.22	10.24	68988
2019-05-13	9.78	9.94	9.43	9.46	105098
2019-05-14	9.55	9.57	9.35	9.36	134856
2019-05-15	9.06	9.28	9.04	9.22	184126
2019-05-16	9.07	9.15	8.88	9.04	145828
2019-05-17	8.71	9.29	8.64	9.15	151110
2019-05-20	9.04	9.24	8.91	8.92	116638
2019-05-21	8.98	9.24	8.98	9.16	134992
2019-05-22	9.26	9.43	9.01	9.14	170382
2019-05-23	9.21	9.21	9.02	9.05	134786
2019-05-24	8.76	8.78	8.47	8.47	177962
2019-05-28	8.42	8.70	8.29	8.70	298200
2019-05-29	8.64	8.64	8.33	8.43	182526
2019-05-30	8.39	8.47	8.28	8.35	73220
2019-05-31	8.35	8.38	8.11	8.14	118450
2019-06-03	8.10	8.12	7.93	7.99	146012
2019-06-04	7.92	8.07	7.84	7.93	147958
2019-06-05	7.95	7.99	7.78	7.82	203848
2019-06-06	7.76	7.83	7.65	7.67	162590
2019-06-07	7.59	7.97	7.59	7.84	115808
2019-06-10	7.93	7.94	7.80	7.94	133108
2019-06-11	7.90	8.02	7.86	8.00	683468
2019-06-12	7.93	8.05	7.70	7.70	218482
2019-06-13	7.98	8.39	7.97	8.28	280694
2019-06-14	8.14	8.32	8.09	8.24	333588
2019-06-17	8.43	8.62	8.37	8.38	480042
2019-06-18	8.45	8.61	8.44	8.57	159498
2019-06-19	8.57	8.57	8.46	8.57	88606
2019-06-20	9.12	9.12	8.44	8.49	80566
2019-06-21	8.67	8.78	8.65	8.66	263440
2019-06-24	8.77	9.13	8.77	9.02	168772
2019-06-25	9.02	9.06	8.66	8.67	646976
2019-06-26	8.84	8.89	8.60	8.67	158962
2019-06-27	8.67	8.82	8.61	8.72	259132
2019-06-28	8.73	8.73	8.38	8.52	142518
2019-07-01	8.47	8.48	8.20	8.24	176124
2019-07-02	8.10	8.15	7.94	8.03	265634
2019-07-03	7.87	8.00	7.87	7.97	100028
2019-07-05	8.58	8.68	8.52	8.60	228290
2019-07-08	8.43	8.62	8.40	8.50	113752
2019-07-09	8.45	8.54	8.38	8.41	84044
2019-07-10	8.49	8.52	8.37	8.40	188440
2019-07-11	8.32	8.36	8.26	8.30	573676
2019-07-12	8.41	8.65	8.39	8.54	401270
2019-07-15	8.69	8.78	8.57	8.77	359450
2019-07-16	8.90	9.06	8.84	8.90	427320
2019-07-17	9.07	9.24	9.04	9.18	1045078
2019-07-18	9.26	9.31	9.03	9.16	280828
2019-07-19	9.04	9.04	8.77	8.80	409690
2019-07-22	8.67	8.80	8.65	8.71	517308
2019-07-23	8.56	8.58	8.46	8.47	181780
2019-07-24	8.55	8.61	8.45	8.47	205306
2019-07-25	8.50	8.50	8.24	8.33	206568
2019-07-26	8.42	8.42	8.17	8.22	271726
2019-07-29	8.17	8.18	8.03	8.12	227876
2019-07-30	8.19	8.27	8.13	8.20	226134
2019-07-31	8.26	8.32	7.97	7.97	236782
2019-08-01	8.00	8.14	7.86	7.87	215348
2019-08-02	7.90	8.25	7.68	7.76	374842
2019-08-05	7.72	7.73	7.43	7.55	274824
2019-08-06	7.58	7.65	7.45	7.65	357204
2019-08-07	7.48	7.75	7.45	7.70	402396
2019-08-08	7.83	7.97	7.80	7.92	436802
2019-08-09	8.17	8.33	7.64	7.66	374358
2019-08-12	7.57	7.78	7.52	7.69	189152
2019-08-13	7.80	8.24	7.80	8.19	337172
2019-08-14	8.05	8.06	7.88	7.88	423628
2019-08-15	7.94	8.00	7.69	7.96	271234
2019-08-16	8.03	8.04	7.82	7.98	230864
2019-08-19	7.91	7.95	7.80	7.82	149058
2019-08-20	7.76	7.91	7.63	7.65	226942
2019-08-21	7.68	7.68	7.52	7.60	257890
2019-08-22	7.50	7.51	7.19	7.20	419196
2019-08-23	7.09	7.09	6.70	6.77	450742
2019-08-26	6.80	6.82	6.63	6.76	345060
2019-08-27	6.80	6.90	6.69	6.80	317942
2019-08-28	6.85	6.91	6.75	6.83	233296
2019-08-29	7.00	7.12	6.93	6.97	278936
2019-08-30	6.96	7.10	6.90	7.03	260886
2019-09-03	6.99	7.01	6.78	6.79	221654
2019-09-04	6.98	7.08	6.94	6.97	266620
2019-09-05	7.18	7.32	7.11	7.20	225758
2019-09-06	7.34	7.38	7.21	7.27	218758
2019-09-09	7.28	7.69	7.27	7.67	441542
2019-09-10	7.78	7.88	7.59	7.66	947746
2019-09-11	7.78	7.81	7.58	7.63	516130
2019-09-12	7.69	8.02	7.66	8.02	508796
2019-09-13	8.18	8.26	8.08	8.13	332730
2019-09-16	8.07	8.38	8.06	8.33	287838
2019-09-17	8.26	8.34	8.17	8.34	198568
2019-09-18	8.24	8.31	8.09	8.20	196772
2019-09-19	8.16	8.21	7.93	7.94	205454
2019-09-20	7.66	7.77	7.55	7.60	366298
2019-09-23	7.65	7.91	7.65	7.90	248376
2019-09-24	8.03	8.30	7.72	7.78	60659
2019-09-25	7.68	8.06	7.65	8.01	247703
2019-09-26	7.93	8.02	7.89	7.96	135907
2019-09-27	8.05	8.16	8.00	8.06	207001
2019-09-30	7.92	8.10	7.88	8.07	122451
2019-10-01	7.96	8.08	7.89	7.98	301169
2019-10-02	7.90	7.92	7.77	7.85	117309
2019-10-03	7.76	7.88	7.72	7.85	541892
2019-10-04	7.89	8.10	7.87	8.04	605125
2019-10-07	7.86	7.92	7.79	7.79	259608
2019-10-08	7.75	7.87	7.65	7.68	200681
2019-10-09	7.70	7.87	7.65	7.77	108783
2019-10-10	7.88	8.22	7.88	8.21	361267
2019-10-11	8.54	8.64	8.43	8.60	272996
2019-10-14	8.59	8.64	8.34	8.41	115396
2019-10-15	8.29	8.44	8.19	8.36	294953
2019-10-16	8.32	8.47	8.20	8.27	115431
2019-10-17	8.27	8.30	8.08	8.11	99730
2019-10-18	8.20	8.26	8.12	8.17	125926
2019-10-21	8.18	8.38	8.18	8.37	219484
2019-10-22	8.59	8.62	8.49	8.54	396958
2019-10-23	8.50	8.54	8.41	8.53	278946
2019-10-24	8.38	8.41	8.13	8.20	288232
2019-10-25	8.18	8.25	8.07	8.13	287303
2019-10-28	8.20	8.24	8.16	8.17	176507
2019-10-29	8.12	8.20	8.09	8.13	94970
2019-10-30	8.06	8.10	7.94	8.05	182269
2019-10-31	8.03	8.16	7.90	8.08	180849
2019-11-01	8.45	8.88	8.39	8.80	308334
2019-11-04	8.75	9.07	8.68	9.07	379558
2019-11-05	9.00	9.38	8.99	9.25	298737
2019-11-06	9.04	9.15	8.90	8.98	336251
2019-11-07	9.11	9.47	9.09	9.32	199851
2019-11-08	9.19	9.29	9.02	9.08	153277
2019-11-11	8.97	9.22	8.97	9.17	70836
2019-11-12	9.18	9.22	9.07	9.13	255525
2019-11-13	9.05	9.16	8.69	8.99	174966
2019-11-14	8.79	8.88	8.61	8.71	134507
2019-11-15	9.15	9.15	8.76	8.92	154715
2019-11-18	8.72	8.97	8.69	8.94	102832
2019-11-19	8.96	9.03	8.87	8.99	65108
2019-11-20	8.87	8.89	8.68	8.85	72876
2019-11-21	9.00	9.08	8.89	9.03	143905
2019-11-22	9.18	9.24	9.01	9.06	477935
2019-11-25	8.99	9.07	8.96	8.96	67645
2019-11-26	8.92	9.10	8.86	8.87	223049
2019-11-27	8.99	9.21	8.92	9.17	122671
2019-11-29	8.96	9.02	8.94	9.00	47047
2019-12-02	9.17	9.21	9.09	9.20	142962
2019-12-03	9.13	9.20	9.12	9.16	60339
2019-12-04	9.09	9.09	8.92	8.94	85667
2019-12-05	9.03	9.20	8.98	9.06	102526
2019-12-06	9.13	9.27	9.05	9.20	156859
2019-12-09	9.22	9.26	9.08	9.10	315234
2019-12-10	9.14	9.25	9.08	9.25	105585
2019-12-11	9.37	9.50	9.33	9.50	168072
2019-12-12	9.55	9.60	9.47	9.60	133209
2019-12-13	9.55	9.67	9.39	9.49	106944
2019-12-16	9.61	9.74	9.57	9.64	132609
2019-12-17	9.67	9.88	9.65	9.80	392506
2019-12-18	9.78	9.79	9.55	9.74	213067
2019-12-19	9.60	9.76	9.60	9.69	110125
2019-12-20	9.62	9.83	9.57	9.78	117594
2019-12-23	9.78	9.93	9.66	9.80	124752
2019-12-24	9.73	9.75	9.73	9.75	11536
2019-12-26	9.81	10.01	9.81	9.98	86351
2019-12-27	9.89	9.92	9.77	9.88	116054
2019-12-30	9.92	10.05	9.87	9.90	190098
2019-12-31	9.82	9.92	9.73	9.84	68771
2020-01-02	9.98	10.15	9.91	10.15	159193
2020-01-03	9.99	10.15	9.93	9.98	133513
2020-01-06	10.01	10.11	9.81	9.81	149648
2020-01-07	9.86	10.13	9.81	10.02	144030
2020-01-08	10.09	10.60	10.07	10.58	311944
2020-01-09	10.57	10.61	10.41	10.48	300327
2020-01-10	10.55	10.61	10.43	10.50	340902
2020-01-13	10.46	10.80	10.46	10.70	335501
2020-01-14	10.76	10.84	10.67	10.68	228641
2020-01-15	10.72	10.79	10.59	10.61	261532
2020-01-16	10.70	10.72	10.41	10.54	222655
2020-01-17	10.52	10.52	10.36	10.48	103964
2020-01-21	10.17	10.21	10.03	10.06	313436
2020-01-22	10.34	10.68	10.34	10.64	225349
2020-01-23	10.46	10.69	10.38	10.62	334385
2020-01-24	10.57	10.65	10.32	10.38	247009
2020-01-27	9.75	9.84	9.63	9.70	523722
2020-01-28	9.86	9.97	9.78	9.85	213417
2020-01-29	9.81	9.86	9.66	9.69	277410
2020-01-30	9.36	9.50	9.30	9.45	559187
2020-01-31	9.32	9.40	9.17	9.21	501249
2020-02-03	9.18	9.39	9.16	9.30	372050
2020-02-04	9.34	9.45	9.05	9.08	405517
2020-02-05	9.20	9.26	8.91	9.01	278339
2020-02-06	9.17	9.20	8.91	9.09	297702
2020-02-07	8.89	8.94	8.70	8.70	136366
2020-02-10	8.64	8.71	8.39	8.46	245768
2020-02-11	8.63	8.87	8.60	8.86	151634
2020-02-12	8.93	9.25	8.93	9.20	311954
2020-02-13	9.54	9.69	9.45	9.48	633639
2020-02-14	9.38	9.39	9.14	9.26	225002
2020-02-18	9.04	9.16	8.91	9.14	202136
2020-02-19	9.07	9.30	9.07	9.15	190883
2020-02-20	9.12	9.28	9.09	9.11	151753
2020-02-21	9.16	9.39	9.03	9.38	420823
2020-02-24	9.25	9.32	8.93	8.97	178107
2020-02-25	9.02	9.19	8.73	8.75	417669
2020-02-26	8.50	9.01	8.35	8.71	386008
2020-02-27	8.52	8.68	8.40	8.48	350967
2020-02-28	8.24	8.51	8.10	8.48	404809
2020-03-02	8.60	8.85	8.46	8.82	279690
2020-03-03	9.00	9.33	8.62	8.83	491810
2020-03-04	9.00	9.51	8.93	9.42	578447
2020-03-05	9.39	9.46	9.01	9.17	543233
2020-03-06	8.80	9.04	8.58	8.59	323037
2020-03-09	7.75	8.20	7.71	7.75	521532
2020-03-10	8.19	8.42	7.86	8.42	466299
2020-03-11	8.16	8.27	6.99	7.40	692522
2020-03-12	7.00	7.00	6.02	6.05	1271585
2020-03-13	6.94	6.94	6.00	6.76	1184838
2020-03-16	7.00	7.00	5.60	5.66	977229
2020-03-17	5.89	6.20	5.60	5.74	595102
2020-03-18	5.80	6.60	4.50	4.73	987281
2020-03-19	4.66	5.55	4.43	5.47	1050087
2020-03-20	5.63	5.77	5.07	5.22	753465
2020-03-23	5.10	5.70	4.98	5.57	345314
2020-03-24	5.89	5.97	5.60	5.85	424529
2020-03-25	5.68	6.23	5.65	5.85	335290
2020-03-26	5.82	6.04	5.52	5.74	943753
2020-03-27	5.51	6.82	5.50	6.46	968615
2020-03-30	6.74	6.89	6.50	6.64	313876
2020-03-31	6.41	7.19	6.08	6.87	393968
2020-04-01	6.31	7.14	6.01	7.04	217507
2020-04-02	7.23	7.65	7.10	7.56	238539
2020-04-03	7.43	7.49	7.01	7.38	188282
2020-04-06	7.76	7.84	7.44	7.55	226175
2020-04-07	7.80	7.83	7.03	7.08	293298
2020-04-08	6.99	7.50	6.79	7.41	379105
2020-04-09	7.32	7.33	6.83	6.83	207472
2020-04-13	6.86	7.14	6.80	7.01	407921
2020-04-14	7.12	7.35	7.09	7.24	160544
2020-04-15	7.22	7.34	6.90	7.03	234289
2020-04-16	7.06	7.09	6.73	6.91	214824
2020-04-17	6.97	6.97	6.71	6.79	155970
2020-04-20	6.66	6.74	6.52	6.52	205351
2020-04-21	6.40	6.75	6.40	6.60	110280
2020-04-22	6.52	6.68	6.46	6.48	313923
2020-04-23	6.44	6.80	6.39	6.66	370659
2020-04-24	6.76	7.00	6.29	6.88	491906
2020-04-27	7.04	7.16	6.97	7.10	136131
2020-04-28	7.13	7.15	6.91	6.98	317120
2020-04-29	7.12	7.38	7.07	7.38	443130
2020-04-30	7.32	7.34	7.15	7.21	196726
2020-05-01	7.17	7.19	7.04	7.08	50586
2020-05-04	7.04	7.34	7.03	7.32	203876
2020-05-05	7.35	7.49	7.20	7.41	165974
2020-05-06	7.49	7.49	7.14	7.27	150720
2020-05-07	7.67	8.17	7.47	7.68	656543
2020-05-08	7.96	8.42	7.94	8.32	361421
2020-05-11	8.21	8.55	8.04	8.15	794684
2020-05-12	8.33	8.40	8.07	8.26	541221
2020-05-13	8.40	8.60	8.32	8.55	147052
2020-05-14	8.29	8.46	7.86	8.19	417328
2020-05-15	8.12	8.12	7.46	7.58	472852
2020-05-18	7.71	7.77	7.20	7.21	506818
2020-05-19	7.20	7.42	7.08	7.15	437652
2020-05-20	7.32	7.35	6.97	7.07	289076
2020-05-21	6.96	7.05	6.84	6.87	371830
2020-05-22	6.92	7.03	6.80	6.92	294147
2020-05-26	6.92	7.16	6.89	7.05	756924
2020-05-27	7.15	7.37	7.08	7.30	593370
2020-05-28	7.26	7.33	7.09	7.09	157440
2020-05-29	7.08	7.18	6.71	7.08	286697
2020-06-01	7.05	7.25	7.02	7.11	229419
2020-06-02	7.23	7.46	7.22	7.46	264780
2020-06-03	7.52	7.57	7.38	7.53	347870
2020-06-04	7.57	7.85	7.54	7.85	366341
2020-06-05	7.72	7.81	7.67	7.72	310512
2020-06-08	7.71	7.94	7.67	7.94	288556
2020-06-09	7.94	7.94	7.72	7.77	311380
2020-06-10	7.96	8.00	7.67	7.68	316296
2020-06-11	7.52	7.52	7.27	7.40	251062
2020-06-12	7.58	7.64	7.11	7.33	329124
2020-06-15	7.28	7.58	7.11	7.48	230467
2020-06-16	7.58	7.58	7.26	7.26	172200
2020-06-17	7.34	7.42	7.23	7.36	194618
2020-06-18	7.28	7.42	7.24	7.37	136424
2020-06-19	7.37	7.46	7.33	7.35	668594
2020-06-22	7.46	7.50	7.34	7.43	156307
2020-06-23	7.50	7.56	7.35	7.43	237306
2020-06-24	7.35	7.38	7.15	7.20	351717
2020-06-25	7.24	7.24	7.07	7.18	225562
2020-06-26	7.06	7.10	6.86	6.87	297154
2020-06-29	6.97	6.99	6.84	6.97	140090
2020-06-30	6.84	6.84	6.66	6.76	324028
2020-07-01	6.70	7.02	6.70	6.98	131449
2020-07-02	7.01	7.07	6.89	6.92	177301
2020-07-06	7.04	7.04	6.87	6.88	137252
2020-07-07	6.85	7.03	6.67	6.67	191225
2020-07-08	6.83	6.87	6.75	6.80	341645
2020-07-09	6.89	6.96	6.79	6.87	174602
2020-07-10	6.84	6.93	6.79	6.93	101717
2020-07-13	6.84	6.90	6.67	6.69	168262
2020-07-14	6.59	6.93	6.59	6.90	142807
2020-07-15	7.10	7.30	7.00	7.22	299987
2020-07-16	7.14	7.30	7.10	7.24	179397
2020-07-17	7.32	7.40	7.26	7.38	132286
2020-07-20	7.35	7.53	7.32	7.47	150008
2020-07-21	7.67	7.83	7.65	7.68	185266
2020-07-22	7.80	7.93	7.62	7.71	138000
2020-07-23	7.71	7.95	7.68	7.78	196099
2020-07-24	7.94	8.25	7.86	8.09	323611
2020-07-27	7.96	8.11	7.89	8.08	217737
2020-07-28	7.93	8.13	7.88	8.03	195888
2020-07-29	8.06	8.11	7.91	7.95	108938
2020-07-30	8.12	8.25	7.99	8.16	176522
2020-07-31	8.01	8.17	7.97	8.01	154972
2020-08-03	7.99	8.19	7.86	8.10	260439
2020-08-04	7.99	8.02	7.75	7.91	233400
2020-08-05	8.10	8.60	8.09	8.44	403805
2020-08-06	8.60	8.74	8.49	8.64	282663
2020-08-07	8.52	8.67	8.44	8.47	264102
2020-08-10	8.57	8.66	8.46	8.59	187287
2020-08-11	8.61	8.83	8.51	8.59	159750
2020-08-12	8.56	8.65	8.38	8.55	138738
2020-08-13	8.68	9.01	8.68	8.81	294366
2020-08-14	9.21	9.65	9.15	9.29	711326
2020-08-17	9.26	9.39	9.16	9.25	150045
2020-08-18	9.34	9.50	9.27	9.47	158552
2020-08-19	9.71	9.81	9.12	9.13	549472
2020-08-20	9.19	9.48	9.14	9.39	192107
2020-08-21	9.28	9.28	9.03	9.22	119828
2020-08-24	9.23	9.32	9.11	9.29	155185
2020-08-25	9.25	9.27	9.11	9.24	164870
2020-08-26	9.19	9.24	8.87	9.15	257075
2020-08-27	9.23	9.23	8.99	9.15	182903
2020-08-28	9.24	9.44	9.19	9.40	412198
2020-08-31	9.28	9.29	9.13	9.13	174088
2020-09-01	9.30	9.62	9.30	9.55	128729
2020-09-02	9.55	9.55	9.06	9.13	241200
2020-09-03	9.19	9.27	8.85	9.01	163816
2020-09-04	8.97	9.13	8.84	8.87	148747
2020-09-08	8.75	8.84	8.64	8.66	190230
2020-09-09	8.89	8.97	8.76	8.91	110586
2020-09-10	8.78	8.90	8.66	8.66	132276
2020-09-11	8.70	8.75	8.41	8.54	116467
2020-09-14	8.61	8.77	8.54	8.77	91335
2020-09-15	8.70	9.22	8.70	9.18	254270
2020-09-16	9.08	9.11	8.90	8.99	75517
2020-09-17	8.93	9.42	8.82	9.33	143127
2020-09-18	9.28	9.72	9.25	9.25	308597
2020-09-21	9.07	9.14	8.69	8.90	124334
2020-09-22	8.73	8.82	8.56	8.61	139856
2020-09-23	8.40	8.47	8.27	8.28	208650
2020-09-24	8.20	8.50	8.09	8.28	105822
2020-09-25	8.32	8.67	8.26	8.62	191613
2020-09-28	8.72	8.79	8.18	8.47	197139
2020-09-29	8.46	8.65	8.28	8.28	181199
2020-09-30	8.34	8.39	8.05	8.17	142028
2020-10-01	8.03	8.29	7.95	8.19	247056
2020-10-02	8.28	8.45	8.05	8.14	1968091
2020-10-05	8.26	8.52	8.22	8.46	1076041
2020-10-06	8.79	8.81	8.38	8.52	561773
2020-10-07	8.63	8.77	8.43	8.56	403480
2020-10-08	8.51	8.82	8.42	8.78	315823
2020-10-09	8.76	8.90	8.68	8.80	231995
2020-10-12	8.98	9.00	8.70	8.85	95579
2020-10-13	8.74	8.80	8.53	8.75	395425
2020-10-14	8.77	8.82	8.53	8.59	322452
2020-10-15	8.43	8.61	8.37	8.56	295022
2020-10-16	8.81	9.11	8.80	8.94	381869
2020-10-19	9.16	9.25	8.83	8.85	337795
2020-10-20	8.92	9.12	8.87	9.02	298739
2020-10-21	8.92	9.11	8.89	8.89	147417
2020-10-22	9.02	9.17	8.92	9.16	260496
2020-10-23	9.07	9.08	8.97	9.03	210988
2020-10-26	8.97	9.14	8.89	9.02	180443
2020-10-27	8.95	8.97	8.70	8.74	122315
2020-10-28	8.63	8.63	8.32	8.37	370569
2020-10-29	8.36	8.67	8.33	8.65	188311
2020-10-30	9.01	9.11	8.59	8.66	630691
2020-11-02	8.71	8.80	8.67	8.78	191566
2020-11-03	9.03	9.14	8.96	9.10	256733
2020-11-04	9.06	9.18	8.86	9.10	179697
2020-11-05	9.02	9.31	8.96	9.26	185354
2020-11-06	9.15	9.40	9.08	9.20	391030
2020-11-09	9.08	9.16	8.94	9.01	479887
2020-11-10	8.90	8.99	8.79	8.81	420079
2020-11-11	9.02	9.03	8.87	8.93	315426
2020-11-12	8.95	8.97	8.80	8.86	125831
2020-11-13	9.32	9.46	9.23	9.46	413275
2020-11-16	9.48	9.77	9.48	9.76	169928
2020-11-17	9.83	9.92	9.56	9.57	285560
2020-11-18	9.44	9.57	9.34	9.43	200058
2020-11-19	9.50	9.52	9.36	9.43	180924
2020-11-20	9.31	9.46	9.25	9.42	153034
2020-11-23	9.38	9.40	9.22	9.29	275623
2020-11-24	9.29	9.37	9.16	9.32	729352
2020-11-25	9.46	9.50	9.24	9.49	237503
2020-11-27	10.40	10.47	10.25	10.31	776068
2020-11-30	10.34	10.48	10.23	10.43	876591
2020-12-01	10.84	11.05	10.69	11.01	693925
2020-12-02	10.67	10.67	10.36	10.38	323227
2020-12-03	10.24	10.30	9.90	10.06	369120
2020-12-04	10.24	10.39	10.16	10.23	378130
2020-12-07	10.28	10.41	10.10	10.33	324258
2020-12-08	10.26	10.39	10.12	10.24	171771
2020-12-09	10.20	10.24	9.99	10.06	574749
2020-12-10	9.98	10.20	9.98	10.03	1790411
2020-12-11	9.90	10.21	9.85	10.21	572373
2020-12-14	10.07	10.13	9.85	10.09	623266
2020-12-15	10.37	10.64	10.24	10.58	442352
2020-12-16	10.61	10.73	10.45	10.73	348376
2020-12-17	10.82	10.95	10.74	10.79	511759
2020-12-18	11.12	11.28	11.02	11.11	497599
2020-12-21	10.77	10.94	10.71	10.72	294532
2020-12-22	11.04	11.24	10.95	11.22	344947
2020-12-23	11.09	11.19	10.83	10.86	274670
2020-12-24	11.25	11.58	10.82	10.94	100667
2020-12-28	10.88	10.94	10.77	10.87	297588
2020-12-29	11.06	11.12	10.94	11.01	147381
2020-12-30	11.18	11.41	11.11	11.29	217864
2020-12-31	11.32	11.32	11.15	11.18	53527
2021-01-04	11.25	11.52	11.06	11.16	274811
2021-01-05	10.86	11.21	10.84	11.05	517881
2021-01-06	11.04	11.22	10.81	10.84	1008881
2021-01-07	11.38	11.59	11.17	11.50	608225
2021-01-08	11.66	11.69	11.24	11.49	536002
2021-01-11	11.57	11.66	11.08	11.09	383705
2021-01-12	11.20	11.62	11.18	11.52	380895
2021-01-13	11.29	11.39	11.10	11.30	248103
2021-01-14	11.46	11.50	11.33	11.42	171731
2021-01-15	11.44	11.83	11.38	11.53	358936
2021-01-19	11.90	12.31	11.82	12.14	733292
2021-01-20	12.66	12.69	12.37	12.43	459180
2021-01-21	12.29	12.39	12.00	12.34	1081104
2021-01-22	12.05	12.06	11.73	11.79	439664
2021-01-25	11.90	11.96	11.47	11.60	117384
2021-01-26	11.99	12.48	11.98	12.37	1210473
2021-01-27	12.00	12.04	11.43	11.44	378454
2021-01-28	11.51	11.68	11.47	11.51	415368
2021-01-29	11.51	11.59	11.30	11.33	411385
2021-02-01	11.67	11.83	11.43	11.77	492684
2021-02-02	11.78	11.85	11.54	11.82	347791
2021-02-03	11.82	11.93	11.64	11.91	477179
2021-02-04	11.80	11.91	11.74	11.91	470221
2021-02-05	12.08	12.49	12.08	12.42	1020357
2021-02-08	12.50	12.60	12.19	12.31	589508
2021-02-09	12.16	12.45	12.13	12.40	469341
2021-02-10	12.46	12.79	12.41	12.74	367691
2021-02-11	12.99	13.22	12.86	13.18	429041
2021-02-12	13.04	13.23	13.04	13.18	298578
2021-02-16	13.34	13.57	13.30	13.54	371984
2021-02-17	13.48	13.77	13.29	13.44	1373346
2021-02-18	13.44	13.76	13.41	13.69	2284041
2021-02-19	13.87	14.12	13.76	14.03	1665025
2021-02-22	13.66	14.45	13.66	14.18	1818817
2021-02-23	14.14	14.16	13.85	14.13	779421
2021-02-24	14.03	14.33	13.82	13.96	605151
2021-02-25	14.12	14.21	13.31	13.62	1632706
2021-02-26	13.73	13.81	13.06	13.10	878104
2021-03-01	13.65	13.65	13.19	13.25	765832
2021-03-02	13.11	13.18	12.83	13.00	815041
2021-03-03	12.75	13.27	12.52	13.07	1843244
2021-03-04	13.21	13.60	12.81	12.95	767043
2021-03-05	13.35	13.58	13.17	13.43	780662
2021-03-08	13.20	13.23	12.78	12.98	746627
2021-03-09	13.16	13.65	13.14	13.63	1002974
2021-03-10	13.56	13.67	13.04	13.21	586595
2021-03-11	13.25	13.46	12.91	13.41	1061104
2021-03-12	13.31	13.58	13.11	13.34	575232
2021-03-15	13.22	13.22	12.78	12.96	503259
2021-03-16	13.16	13.63	13.11	13.46	584863
2021-03-17	13.54	13.70	13.17	13.70	511448
2021-03-18	13.49	13.85	13.29	13.49	779265
2021-03-19	13.57	13.76	13.38	13.46	520101
2021-03-22	13.23	13.25	12.89	13.13	386180
2021-03-23	13.08	13.27	12.92	12.95	558450
2021-03-24	13.49	13.76	13.05	13.07	669046
2021-03-25	12.88	13.14	12.76	12.97	527735
2021-03-26	12.81	12.92	12.48	12.62	580349
2021-03-29	12.53	12.83	12.51	12.72	461891
2021-03-30	12.58	12.63	12.27	12.30	459066
2021-03-31	12.24	12.34	12.07	12.22	590480
2021-04-01	12.16	12.25	11.97	12.13	612266
2021-04-05	12.13	12.23	11.98	12.21	428459
2021-04-06	12.24	12.59	12.24	12.49	493061
2021-04-07	12.47	12.62	12.33	12.34	331643
2021-04-08	12.54	12.69	12.40	12.62	355459
2021-04-09	12.72	12.75	12.53	12.59	271426
2021-04-12	12.77	12.81	12.49	12.50	254043
2021-04-13	12.66	12.79	12.56	12.61	307295
2021-04-14	12.60	12.83	12.49	12.61	462983
2021-04-15	12.85	12.93	12.74	12.81	390423
2021-04-16	12.99	13.03	12.69	12.78	656575
2021-04-19	12.89	13.14	12.76	12.98	557597
2021-04-20	12.99	13.16	12.92	12.96	601280
2021-04-21	12.95	12.98	12.72	12.95	191049
2021-04-22	13.11	13.13	12.71	12.77	356970
2021-04-23	12.59	12.82	12.48	12.76	518241
2021-04-26	12.75	12.81	12.61	12.70	307147
2021-04-27	12.78	13.06	12.69	12.92	274048
2021-04-28	12.91	12.93	12.58	12.63	531761
2021-04-29	12.73	12.89	12.67	12.73	367158
2021-04-30	12.68	12.90	12.67	12.68	367253
2021-05-03	12.55	12.64	12.37	12.56	776357
2021-05-04	12.50	12.67	12.40	12.48	449526
2021-05-05	12.53	12.68	12.50	12.63	267025
2021-05-06	12.63	12.82	12.48	12.81	935556
2021-05-07	12.79	12.98	12.69	12.94	967596
2021-05-10	13.12	13.31	13.04	13.10	368941
2021-05-11	12.91	13.13	12.84	13.13	526251
2021-05-12	12.96	13.23	12.85	12.85	636702
2021-05-13	13.18	13.36	12.56	12.63	1267558
2021-05-14	12.64	12.68	12.31	12.43	1420333
2021-05-17	12.38	12.79	12.37	12.78	1661617
2021-05-18	12.65	12.78	12.58	12.61	864287
2021-05-19	12.53	12.64	12.28	12.41	587424
2021-05-20	12.40	12.44	12.02	12.09	463265
2021-05-21	12.01	12.24	11.93	12.12	1104410
2021-05-24	12.08	12.28	12.08	12.16	475515
2021-05-25	12.27	12.29	11.99	12.14	391328
2021-05-26	12.07	12.18	11.74	11.78	1217761
2021-05-27	11.76	12.07	11.71	12.00	686732
2021-05-28	11.88	11.95	11.80	11.86	530278
2021-06-01	11.83	11.96	11.46	11.63	956894
2021-06-02	11.59	11.74	11.52	11.64	737637
2021-06-03	11.56	11.57	11.47	11.51	174668
2021-06-04	11.80	11.82	11.55	11.67	447113
2021-06-07	11.59	11.95	11.53	11.86	968281
2021-06-08	11.77	11.83	11.49	11.53	442353
2021-06-09	11.69	11.97	11.67	11.79	1217592
2021-06-10	11.73	11.74	11.54	11.59	358995
2021-06-11	11.49	11.61	11.42	11.46	549796
2021-06-14	11.60	11.70	11.46	11.50	271205
2021-06-15	11.52	11.62	11.46	11.50	324395
2021-06-16	11.50	11.53	11.25	11.40	554072
2021-06-17	11.41	11.45	11.20	11.20	506888
2021-06-18	11.21	11.29	10.95	11.24	757670
2021-06-21	11.26	11.74	11.22	11.65	722604
2021-06-22	11.47	11.93	11.46	11.83	859103
2021-06-23	11.83	11.88	11.61	11.66	389366
2021-06-24	11.79	12.20	11.78	12.15	542015
2021-06-25	12.18	12.38	11.65	11.86	628914
2021-06-28	11.89	12.15	11.89	12.06	654639
2021-06-29	12.14	12.39	12.11	12.17	710103
2021-06-30	12.11	12.15	11.83	12.04	874391
2021-07-01	12.00	12.08	11.92	11.96	1128308
2021-07-02	11.72	11.85	11.65	11.75	1485340
2021-07-06	11.63	11.64	11.36	11.44	497245
2021-07-07	11.39	11.75	11.34	11.69	581591
2021-07-08	11.52	11.74	11.45	11.60	605307
2021-07-09	11.68	11.69	11.55	11.69	198144
2021-07-12	11.68	11.80	11.58	11.73	624223
2021-07-13	11.72	11.73	11.43	11.43	322342
2021-07-14	11.51	11.70	11.45	11.59	618592
2021-07-15	11.55	11.60	11.11	11.20	376408
2021-07-16	11.15	11.46	10.96	10.99	692467
2021-07-19	10.67	10.85	10.58	10.60	754046
2021-07-20	10.62	10.97	10.54	10.84	401114
2021-07-21	10.87	10.96	10.74	10.96	389722
2021-07-22	11.03	11.03	10.89	10.89	375402
2021-07-23	10.91	10.96	10.73	10.78	325498
2021-07-26	10.79	11.02	10.75	10.94	391082
2021-07-27	10.86	10.89	10.65	10.83	332694
2021-07-28	10.91	11.00	10.73	10.92	507500
2021-07-29	10.99	11.05	10.96	10.97	304681
2021-07-30	10.91	10.96	10.43	10.43	826511
2021-08-02	10.69	10.87	10.57	10.60	349156
2021-08-03	10.41	10.64	10.27	10.60	441994
2021-08-04	10.88	10.90	10.51	10.65	355985
2021-08-05	10.67	10.74	10.39	10.44	391179
2021-08-06	10.59	10.60	10.35	10.40	311336
2021-08-09	10.48	10.88	10.43	10.75	553678
2021-08-10	10.80	11.05	10.72	10.91	391675
2021-08-11	10.85	10.92	10.70	10.83	429102
2021-08-12	10.70	10.78	10.49	10.55	336692
2021-08-13	10.55	10.99	10.48	10.85	626261
2021-08-16	10.84	11.04	10.79	10.79	622900
2021-08-17	11.03	11.09	10.75	10.86	1330386
2021-08-18	10.77	10.85	10.41	10.42	523106
2021-08-19	10.25	10.33	10.05	10.28	801377
2021-08-20	10.34	10.59	10.29	10.52	984738
2021-08-23	10.71	10.78	10.57	10.70	907059
2021-08-24	11.05	11.23	10.87	11.20	672310
2021-08-25	11.19	11.98	11.13	11.97	1908337
2021-08-26	11.94	11.96	11.74	11.79	1355937
2021-08-27	11.81	12.06	11.78	11.97	1898473
2021-08-30	11.85	11.99	11.75	11.89	1521764
2021-08-31	11.97	11.98	11.57	11.64	8194489
2021-09-01	11.72	12.00	11.71	11.84	1718645
2021-09-02	12.01	12.05	11.67	11.69	837692
2021-09-03	11.76	12.01	11.68	11.92	694707
2021-09-07	11.92	12.09	11.89	12.07	836033
2021-09-08	11.89	11.99	11.55	11.77	1569559
2021-09-09	11.92	12.23	11.81	11.91	1546477
2021-09-10	11.57	11.86	11.50	11.53	647943
2021-09-13	11.54	11.60	11.38	11.44	624163
2021-09-14	11.47	11.67	11.36	11.45	470610
2021-09-15	11.20	11.23	10.97	11.11	848620
2021-09-16	10.89	10.90	10.41	10.42	1153999
2021-09-17	10.08	10.17	9.93	10.07	1738790
2021-09-20	9.70	9.76	9.40	9.61	1865667
2021-09-21	9.66	9.92	9.52	9.88	1316997
2021-09-22	10.02	10.43	10.02	10.21	1783701
2021-09-23	10.28	10.60	10.24	10.52	967647
2021-09-24	10.38	10.56	10.32	10.39	521803
2021-09-27	10.25	10.36	10.16	10.26	670562
2021-09-28	10.06	10.08	9.79	9.84	1054678
2021-09-29	9.90	10.12	9.84	9.95	1080568
2021-09-30	10.08	10.27	9.96	10.00	1272983
2021-10-01	9.86	9.93	9.70	9.78	1581299
2021-10-04	9.59	9.65	9.41	9.42	786056
2021-10-05	9.36	9.37	9.18	9.19	842519
2021-10-06	9.03	9.21	9.01	9.11	683207
2021-10-07	9.08	9.08	8.90	9.03	998783
2021-10-08	9.08	9.12	8.93	8.95	895507
2021-10-11	8.93	9.27	8.93	9.11	649278
2021-10-12	9.11	9.20	9.02	9.05	291004
2021-10-13	9.07	9.35	9.07	9.25	754981
2021-10-14	9.22	9.22	8.97	9.03	817816
2021-10-15	9.33	9.64	9.30	9.34	866659
2021-10-18	9.14	9.14	8.97	9.07	624596
2021-10-19	9.01	9.07	8.63	8.75	1211784
2021-10-20	8.75	8.97	8.65	8.77	1086229
2021-10-21	8.59	8.76	8.37	8.73	1938082
2021-10-22	9.03	9.45	8.99	9.30	1742615
2021-10-25	9.25	9.39	9.17	9.29	659719
2021-10-26	9.18	9.29	9.06	9.06	750548
2021-10-27	8.96	8.99	8.64	8.74	1120896
2021-10-28	8.78	8.86	8.67	8.75	714077
2021-10-29	8.99	9.04	8.73	8.77	1238595
2021-11-01	8.76	8.79	8.46	8.70	1070788
2021-11-02	8.80	8.80	8.54	8.64	614840
2021-11-03	8.72	8.98	8.69	8.94	747417
2021-11-04	8.90	8.97	8.69	8.78	639215
2021-11-05	8.77	9.10	8.74	8.95	681608
2021-11-08	8.96	9.15	8.95	8.99	618154
2021-11-09	8.99	9.08	8.86	8.96	476653
2021-11-10	9.07	9.09	8.80	8.88	496614
2021-11-11	9.34	9.56	9.29	9.42	775146
2021-11-12	9.44	9.73	9.42	9.46	643140
2021-11-15	9.52	9.56	9.41	9.43	205448
2021-11-16	9.58	9.74	9.56	9.70	928416
2021-11-17	9.67	9.73	9.44	9.49	582044
2021-11-18	9.46	9.50	9.36	9.41	565374
2021-11-19	9.65	9.93	9.53	9.59	1314528
2021-11-22	9.48	9.53	9.30	9.42	874798
2021-11-23	9.45	9.61	9.33	9.52	1032974
2021-11-24	9.55	9.85	9.53	9.78	828801
2021-11-26	10.00	10.08	9.81	9.85	1009636
2021-11-29	10.18	10.20	9.92	9.95	810424
2021-11-30	9.90	10.21	9.66	9.96	2548654
2021-12-01	10.39	10.61	10.15	10.23	1181991
2021-12-02	10.02	10.33	9.89	10.33	1205434
2021-12-03	10.16	10.24	9.91	10.07	1506951
2021-12-06	10.25	10.44	10.16	10.26	1681021
2021-12-07	10.30	10.48	10.23	10.48	934191
2021-12-08	10.48	10.69	10.44	10.65	529781
2021-12-09	10.44	10.49	10.29	10.42	525405
2021-12-10	10.31	10.54	10.31	10.46	726601
2021-12-13	10.39	10.44	10.21	10.21	674330
2021-12-14	10.50	10.59	10.15	10.17	888426
2021-12-15	10.28	10.36	10.16	10.35	795927
2021-12-16	10.41	10.65	10.35	10.61	701437
2021-12-17	10.72	10.92	10.66	10.83	1013623
2021-12-20	10.54	10.59	10.42	10.43	782725
2021-12-21	10.46	10.54	10.41	10.46	767867
2021-12-22	10.44	10.56	10.31	10.54	482004
2021-12-23	10.57	10.63	10.48	10.62	447577
2021-12-27	10.74	10.82	10.66	10.74	395872
2021-12-28	10.66	10.70	10.57	10.59	293705
2021-12-29	10.56	10.59	10.39	10.42	388387
2021-12-30	10.62	10.87	10.62	10.81	466979
2021-12-31	10.77	10.91	10.69	10.80	177136
2022-01-03	10.64	10.64	10.48	10.52	609944
2022-01-04	10.62	10.80	10.56	10.70	562372
2022-01-05	10.78	10.81	10.51	10.53	648035
2022-01-06	10.58	10.62	10.48	10.51	727583
2022-01-07	10.49	10.60	10.44	10.54	616598
2022-01-10	10.53	10.54	10.29	10.46	960316
2022-01-11	10.50	10.84	10.47	10.73	638424
2022-01-12	10.94	11.22	10.94	11.22	1018847
2022-01-13	11.22	11.42	11.22	11.36	1660499
2022-01-14	11.40	11.48	11.26	11.39	676811
2022-01-18	11.30	11.33	11.12	11.13	495160
2022-01-19	11.38	11.44	11.28	11.35	520358
2022-01-20	11.40	11.41	11.08	11.11	798155
2022-01-21	11.18	11.20	10.90	10.90	736415
2022-01-24	10.75	10.77	10.49	10.58	1146298
2022-01-25	10.27	10.47	10.18	10.44	1040136
2022-01-26	10.41	10.44	10.18	10.25	833304
2022-01-27	10.59	10.86	10.52	10.84	1216521
2022-01-28	10.68	11.05	10.59	11.02	1067932
2022-01-31	11.18	11.28	11.05	11.19	641889
2022-02-01	11.20	11.47	11.20	11.30	1108663
2022-02-02	11.34	11.41	11.21	11.30	707770
2022-02-03	11.25	11.34	11.11	11.14	548985
2022-02-04	11.03	11.41	10.97	11.35	1086969
2022-02-07	11.45	11.55	11.35	11.50	580765
2022-02-08	11.39	11.57	11.37	11.48	713590
2022-02-09	11.56	11.72	11.51	11.53	917396
2022-02-10	11.31	11.38	11.06	11.14	852685
2022-02-11	11.13	11.17	10.90	10.95	1389170
2022-02-14	11.14	11.29	11.07	11.19	1364496
2022-02-15	11.26	11.26	11.04	11.11	862017
2022-02-16	11.09	11.28	11.09	11.18	828509
2022-02-17	11.11	11.24	11.04	11.16	1219758
2022-02-18	11.37	11.40	11.04	11.07	1010946
2022-02-22	11.24	11.39	11.18	11.20	1789550
2022-02-23	10.87	10.93	10.54	10.70	2551957
2022-02-24	10.45	10.54	10.35	10.50	2032392
2022-02-25	10.34	10.65	10.28	10.64	1816176
2022-02-28	10.56	10.69	10.50	10.69	957989
2022-03-01	10.70	10.82	10.59	10.68	657006
2022-03-02	10.63	10.81	10.46	10.77	1310043
2022-03-03	10.62	10.69	10.38	10.66	1732716
2022-03-04	10.67	11.27	10.66	11.27	2344356
2022-03-07	11.47	11.59	11.28	11.29	1770068
2022-03-08	11.56	11.59	11.30	11.43	1425073
2022-03-09	11.32	11.93	11.22	11.80	2679581
2022-03-10	11.61	12.13	11.61	12.11	1247214
2022-03-11	12.21	12.28	11.89	12.05	1569341
2022-03-14	11.94	12.03	11.59	11.64	1473214
2022-03-15	11.45	11.50	11.18	11.34	1252756
2022-03-16	11.61	11.97	11.60	11.90	1331251
2022-03-17	12.13	12.21	11.98	12.18	1668941
2022-03-18	12.17	12.83	12.14	12.82	2961637
2022-03-21	12.67	12.77	12.44	12.48	1071301
2022-03-22	12.55	12.55	12.31	12.38	832372
2022-03-23	12.38	12.51	12.27	12.33	892871
2022-03-24	12.53	12.78	12.37	12.50	1402431
2022-03-25	12.20	12.33	11.93	12.03	2166431
2022-03-28	11.92	12.10	11.83	12.07	1239156
2022-03-29	12.05	12.25	11.94	11.98	869424
2022-03-30	12.01	12.05	11.80	11.99	732311
2022-03-31	11.99	12.04	11.62	11.62	933926
2022-04-01	11.72	11.75	11.48	11.70	1196985
2022-04-04	11.81	11.90	11.71	11.76	585220
2022-04-05	11.73	11.93	11.56	11.63	1659602
2022-04-06	11.61	11.85	11.60	11.71	1455108
2022-04-07	11.68	11.72	11.43	11.56	899467
2022-04-08	11.40	11.71	11.39	11.60	737670
2022-04-11	11.67	11.71	11.52	11.56	655194
2022-04-12	11.64	11.73	11.44	11.48	718773
2022-04-13	11.42	11.59	11.42	11.53	1482229
2022-04-14	11.49	11.52	11.32	11.40	766653
2022-04-18	11.32	11.35	11.15	11.23	1136727
2022-04-19	11.17	11.29	11.13	11.25	829998
2022-04-20	11.27	11.37	11.23	11.32	748982
2022-04-21	11.38	11.54	10.91	10.97	645096
2022-04-22	10.96	10.99	10.70	10.73	1310936
2022-04-25	10.55	10.74	10.31	10.62	1444330
2022-04-26	10.65	10.69	10.19	10.19	1122852
2022-04-27	10.20	10.37	10.18	10.18	1200984
2022-04-28	10.08	10.40	9.91	10.40	1388811
2022-04-29	10.54	10.58	10.07	10.10	1357274
2022-05-02	9.88	10.13	9.87	10.06	1915367
2022-05-03	10.24	10.45	10.19	10.32	1123125
2022-05-04	10.34	10.65	10.17	10.47	1414034
2022-05-05	10.49	10.61	10.27	10.52	1306541
2022-05-06	10.48	10.62	10.15	10.22	1249696
2022-05-09	10.02	10.07	9.74	9.78	1430497
2022-05-10	9.82	9.87	9.48	9.56	1190912
2022-05-11	9.66	9.83	9.56	9.58	1100563
2022-05-12	9.44	9.55	9.39	9.48	1124760
2022-05-13	9.80	10.26	9.80	10.23	1367450
2022-05-16	10.20	10.26	10.05	10.15	864640
2022-05-17	10.45	10.65	10.41	10.64	912480
2022-05-18	10.44	10.58	10.17	10.21	1001783
2022-05-19	10.26	10.45	10.19	10.32	878842
2022-05-20	10.59	10.69	10.38	10.54	956146
2022-05-23	10.76	10.88	10.73	10.84	691941
2022-05-24	10.80	10.85	10.59	10.85	767806
2022-05-25	10.75	10.83	10.60	10.62	1164647
2022-05-26	10.70	11.20	10.66	11.18	975791
2022-05-27	11.22	11.42	11.21	11.34	1063655
2022-05-31	11.38	11.50	11.15	11.17	1964882
2022-06-01	11.27	11.38	11.12	11.25	701863
2022-06-02	11.29	11.34	11.12	11.31	955147
2022-06-03	11.17	11.19	11.01	11.07	904769
2022-06-06	11.18	11.25	11.10	11.12	549794
2022-06-07	11.07	11.21	11.01	11.10	1090365
2022-06-08	11.03	11.09	10.69	10.75	674477
2022-06-09	10.68	10.74	10.52	10.53	903037
2022-06-10	10.25	10.39	10.21	10.32	1134343
2022-06-13	10.13	10.23	9.90	10.10	3181129
2022-06-14	10.01	10.03	9.69	9.82	1589867
2022-06-15	9.96	10.11	9.78	10.02	1309909
2022-06-16	9.81	9.86	9.58	9.66	1127074
2022-06-17	9.60	9.86	9.38	9.56	6971123
2022-06-21	9.60	9.67	9.46	9.49	1047035
2022-06-22	9.13	9.28	9.01	9.10	1538389
2022-06-23	9.15	9.19	8.64	8.76	2015420
2022-06-24	9.09	9.18	8.98	9.15	1354249
2022-06-27	9.46	9.56	9.33	9.35	1369710
2022-06-28	9.59	9.69	9.36	9.41	1506245
2022-06-29	9.48	9.51	9.28	9.41	1487123
2022-06-30	9.37	9.80	9.35	9.48	2703763
2022-07-01	9.50	9.60	9.26	9.54	1759043
2022-07-05	9.28	9.29	9.06	9.10	3001539
2022-07-06	9.09	9.18	8.95	9.13	1313649
2022-07-07	9.33	9.44	9.19	9.19	1444952
2022-07-08	9.29	9.31	9.01	9.07	991064
2022-07-11	8.94	9.02	8.83	8.83	1612049
2022-07-12	8.73	8.89	8.70	8.76	1283236
2022-07-13	8.60	8.79	8.53	8.61	1025698
2022-07-14	8.40	8.42	8.18	8.30	1616719
2022-07-15	8.24	8.32	8.11	8.15	2128071
2022-07-18	8.27	8.38	8.08	8.09	2722005
2022-07-19	8.16	8.58	8.14	8.53	1453018
2022-07-20	8.38	8.48	8.25	8.32	1716289
2022-07-21	8.06	8.35	8.06	8.30	1206677
2022-07-22	8.52	8.67	8.46	8.61	1418858
2022-07-25	8.65	8.74	8.60	8.62	965939
2022-07-26	8.55	8.62	8.49	8.53	714489
2022-07-27	8.74	8.95	8.70	8.92	1798154
2022-07-28	9.06	9.19	8.87	9.11	969338
2022-07-29	9.12	9.47	9.10	9.35	1953429
2022-08-01	9.21	9.30	9.05	9.13	1421575
2022-08-02	9.21	9.29	9.06	9.08	2031768
2022-08-03	9.02	9.05	8.82	8.95	1874736
2022-08-04	8.98	9.07	8.93	9.03	1764953
2022-08-05	9.08	9.39	9.06	9.24	2170639
2022-08-08	9.34	9.55	9.34	9.47	1212520
2022-08-09	9.70	9.77	9.48	9.57	1110043
2022-08-10	9.63	9.66	9.54	9.61	1099766
2022-08-11	9.73	9.78	9.56	9.60	1429042
2022-08-12	9.78	9.90	9.74	9.89	964329
2022-08-15	9.70	9.73	9.53	9.59	1384122
2022-08-16	9.69	9.73	9.55	9.69	1085501
2022-08-17	9.61	9.95	9.58	9.81	1526927
2022-08-18	9.80	9.83	9.71	9.75	703433
2022-08-19	9.66	9.68	9.55	9.60	1436285
2022-08-22	9.46	9.54	9.33	9.39	958619
2022-08-23	9.43	9.87	9.43	9.71	1138628
2022-08-24	9.40	9.49	9.25	9.35	1657165
2022-08-25	9.30	9.42	9.17	9.24	1853261
2022-08-26	9.25	9.25	8.92	8.95	1389798
2022-08-29	9.05	9.10	8.98	9.00	1022270
2022-08-30	9.04	9.06	8.81	8.82	1184523
2022-08-31	8.70	8.80	8.55	8.59	2540333
2022-09-01	8.51	8.55	8.29	8.40	1358191
2022-09-02	8.44	8.57	8.31	8.36	1243899
2022-09-06	8.56	8.67	8.51	8.57	2280881
2022-09-07	8.49	8.49	8.15	8.40	1319200
2022-09-08	8.48	8.56	8.39	8.45	892290
2022-09-09	8.49	8.76	8.49	8.74	1475293
2022-09-12	8.85	8.90	8.77	8.82	1135291
2022-09-13	8.73	8.78	8.49	8.49	2593393
2022-09-14	8.61	8.69	8.48	8.57	1360111
2022-09-15	8.43	8.50	8.33	8.35	938261
2022-09-16	8.33	8.36	8.19	8.23	1174447
2022-09-19	8.13	8.59	8.13	8.52	2403900
2022-09-20	8.40	8.56	8.36	8.52	1368873
2022-09-21	8.52	8.55	8.34	8.35	1715506
2022-09-22	8.38	8.64	8.30	8.61	1758198
2022-09-23	8.29	8.30	8.00	8.09	1783494
2022-09-26	7.98	8.02	7.71	7.86	2617739
2022-09-27	8.01	8.32	7.97	8.05	2740069
2022-09-28	8.10	8.20	8.07	8.14	2041647
2022-09-29	7.98	8.05	7.88	8.00	1592070
2022-09-30	7.93	8.28	7.93	8.25	1944144
2022-10-03	8.45	8.79	8.45	8.73	2130684
2022-10-04	8.93	9.04	8.75	8.84	1880497
2022-10-05	8.89	9.06	8.77	8.99	1824953
2022-10-06	8.98	9.04	8.92	8.94	917954
2022-10-07	8.95	9.01	8.83	8.87	1612452
2022-10-10	8.93	9.30	8.91	9.28	1533332
2022-10-11	9.22	9.24	8.92	8.96	2350789
2022-10-12	8.97	9.06	8.83	8.91	786394
2022-10-13	8.77	9.16	8.71	9.07	1650583
2022-10-14	9.16	9.27	8.90	8.91	1440713
2022-10-17	9.10	9.35	9.08	9.30	1732809
2022-10-18	9.46	9.50	9.25	9.41	1576940
2022-10-19	9.30	9.40	9.24	9.27	877150
2022-10-20	9.31	9.49	9.30	9.43	1406711
2022-10-21	9.25	9.66	9.22	9.66	1973737
2022-10-24	9.74	9.81	9.59	9.65	1362027
2022-10-25	9.70	9.83	9.67	9.76	1537612
2022-10-26	9.76	9.96	9.75	9.80	1858514
2022-10-27	9.73	10.14	9.69	9.96	1926513
2022-10-28	10.20	10.35	9.97	10.33	2522825
2022-10-31	10.27	10.49	10.03	10.29	2360473
2022-11-01	10.29	10.44	10.14	10.27	1984777
2022-11-02	10.26	10.39	9.96	9.96	1060312
2022-11-03	10.13	10.51	10.11	10.48	1388040
2022-11-04	10.85	10.90	10.66	10.83	1575906
2022-11-07	10.67	10.77	10.48	10.63	2312952
2022-11-08	10.73	10.93	10.68	10.75	1191895
2022-11-09	10.74	10.88	10.49	10.54	1495773
2022-11-10	10.47	10.60	10.27	10.45	2524859
2022-11-11	10.75	11.09	10.74	10.89	2323502
2022-11-14	10.66	11.00	10.63	10.81	1211044
2022-11-15	10.96	11.02	10.80	10.89	685025
2022-11-16	10.94	11.03	10.82	10.84	1339251
2022-11-17	10.63	10.77	10.54	10.67	1494400
2022-11-18	10.61	10.75	10.44	10.67	2159792
2022-11-21	10.63	10.66	10.40	10.49	2267304
2022-11-22	10.59	10.62	10.34	10.44	1793077
2022-11-23	10.38	10.40	10.22	10.37	1741255
2022-11-25	10.33	10.42	10.27	10.32	1542721
2022-11-28	10.16	10.24	10.12	10.18	2023639
2022-11-29	10.35	10.43	10.05	10.06	2095578
2022-11-30	9.97	10.19	9.97	10.17	3968670
2022-12-01	10.16	10.27	10.06	10.21	1257296
2022-12-02	9.93	10.01	9.77	9.80	1213662
2022-12-05	9.76	9.89	9.73	9.84	1705631
2022-12-06	10.00	10.27	9.99	10.09	1359192
2022-12-07	10.08	10.18	9.98	10.11	1212025
2022-12-08	10.29	10.41	10.10	10.13	1090374
2022-12-09	10.20	10.45	10.18	10.41	1556016
2022-12-12	10.31	10.38	10.19	10.33	1164444
2022-12-13	9.96	10.00	9.57	9.62	3342982
2022-12-14	9.85	9.92	9.72	9.89	2665054
2022-12-15	9.76	9.82	9.58	9.66	2117866
2022-12-16	9.76	9.80	9.61	9.29	2497907
2022-12-19	9.29	9.43	9.09	9.17	1511482
2022-12-20	9.30	9.35	9.17	9.29	1759095
2022-12-21	9.30	9.37	9.22	9.33	1980432
2022-12-22	9.35	9.37	9.23	9.30	918360
2022-12-23	9.15	9.17	9.05	9.08	1720481
2022-12-27	8.91	9.04	8.88	9.00	1617222
2022-12-28	9.22	9.30	9.12	9.14	1353116
2022-12-29	9.24	9.29	9.11	9.17	1748375
2022-12-30	9.14	9.24	9.14	9.24	904639
2023-01-03	9.15	9.23	8.98	9.13	1763170
2023-01-04	9.25	9.29	9.14	9.23	1111418
2023-01-05	9.25	9.45	9.25	9.40	998571
2023-01-06	9.42	9.65	9.42	9.59	885779
2023-01-09	9.64	9.72	9.58	9.66	906951
2023-01-10	9.62	9.68	9.57	9.64	1372277
2023-01-11	9.46	9.56	9.40	9.56	1655105
2023-01-12	9.60	9.96	9.55	9.91	1981952
2023-01-13	9.92	9.97	9.82	9.89	1332245
2023-01-17	10.03	10.09	9.95	10.04	2273963
2023-01-18	9.89	9.91	9.63	9.63	2064557
2023-01-19	9.64	9.72	9.48	9.51	2087123
2023-01-20	9.27	9.39	9.11	9.11	2342332
2023-01-23	9.05	9.25	9.00	9.09	2061913
2023-01-24	9.24	9.37	9.18	9.26	1167739
2023-01-25	9.14	9.25	9.08	9.24	1362213
2023-01-26	8.99	9.13	8.92	8.97	2787089
2023-01-27	8.82	8.94	8.78	8.88	1809493
2023-01-30	9.00	9.15	8.96	9.05	3008774
2023-01-31	9.22	9.33	9.11	9.18	1265642
2023-02-01	9.26	9.34	9.06	9.28	1606812
2023-02-02	9.25	9.26	8.90	8.96	1947062
2023-02-03	9.35	9.43	8.96	9.04	2788825
2023-02-06	8.90	9.01	8.85	8.95	1691354
2023-02-07	9.00	9.06	8.84	8.89	1226590
2023-02-08	8.87	8.90	8.76	8.84	704740
2023-02-09	8.89	8.96	8.75	8.78	1047298
2023-02-10	8.84	8.93	8.77	8.89	1167515
2023-02-13	9.00	9.12	8.99	9.07	1541202
2023-02-14	9.06	9.13	8.94	9.05	2411183
2023-02-15	9.11	9.23	9.05	9.22	1697100
2023-02-16	9.22	9.29	9.07	9.15	1739882
2023-02-17	9.06	9.14	8.99	9.12	1091581
2023-02-21	9.06	9.20	8.82	8.86	900062
2023-02-22	8.88	8.98	8.81	8.90	3000161
2023-02-23	9.08	9.11	8.88	8.99	738796
2023-02-24	8.93	8.93	8.81	8.88	1131479
2023-02-27	8.93	9.03	8.91	8.93	784184
2023-02-28	9.08	9.16	8.97	9.13	2387417
2023-03-01	9.01	9.06	8.78	9.04	1164683
2023-03-02	9.10	9.11	8.94	8.97	1636364
2023-03-03	9.07	9.31	9.07	9.27	1630417
2023-03-06	9.26	9.31	9.18	9.28	1981395
2023-03-07	9.28	9.31	9.11	9.22	1153806
2023-03-08	9.21	9.30	9.15	9.25	1032135
2023-03-09	9.14	9.23	8.96	8.99	987477
2023-03-10	8.86	8.92	8.63	8.63	1440484
2023-03-13	8.61	8.67	8.40	8.42	2792347
2023-03-14	8.59	8.64	8.49	8.56	1030092
2023-03-15	8.37	8.41	8.26	8.37	1473753
2023-03-16	8.32	8.46	8.28	8.41	1196551
2023-03-17	8.26	8.33	8.21	8.25	1107457
2023-03-20	8.28	8.33	8.17	8.25	895781
2023-03-21	8.21	8.29	8.14	8.16	1124281
2023-03-22	8.16	8.28	8.10	8.12	1251440
2023-03-23	8.25	8.31	7.91	7.93	2125664
2023-03-24	7.97	8.12	7.84	8.08	1410453
2023-03-27	8.03	8.12	7.99	8.04	1507217
2023-03-28	8.11	8.25	8.11	8.18	1077756
2023-03-29	8.30	8.39	8.25	8.35	2157067
2023-03-30	8.40	8.46	8.33	8.42	2808958
2023-03-31	8.37	8.39	8.17	8.21	2558704
2023-04-03	8.19	8.41	8.18	8.39	1114930
2023-04-04	8.47	8.51	8.30	8.31	1505837
2023-04-05	8.21	8.25	7.96	8.11	2170546
2023-04-06	8.10	8.12	7.94	7.99	1350144
2023-04-10	8.04	8.15	8.03	8.13	1385958
2023-04-11	8.39	8.52	8.35	8.47	1699382
2023-04-12	8.60	8.66	8.46	8.55	942514
2023-04-13	8.54	8.60	8.35	8.40	2036279
2023-04-14	8.20	8.27	8.16	8.22	1183603
2023-04-17	8.12	8.19	8.09	8.18	948332
2023-04-18	8.12	8.30	8.10	8.26	1013102
2023-04-19	8.24	8.24	8.07	8.09	1085481
2023-04-20	8.04	8.07	7.96	7.97	1000788
2023-04-21	7.98	7.98	7.71	7.78	1013850
2023-04-24	7.79	7.92	7.78	7.88	1609352
2023-04-25	7.79	7.79	7.62	7.64	1827102
2023-04-26	7.63	7.71	7.55	7.55	2084610
2023-04-27	7.61	7.68	7.54	7.62	1686629
2023-04-28	7.51	7.98	7.46	7.97	3259366
2023-05-01	8.00	8.03	7.79	7.87	1019403
2023-05-02	8.18	8.24	7.93	8.04	2679632
2023-05-03	8.14	8.19	7.99	8.02	1857431
2023-05-04	8.07	8.12	7.87	7.91	1831952
2023-05-05	8.07	8.43	8.04	8.41	2221880
2023-05-08	8.44	8.48	8.34	8.37	1315459
2023-05-09	8.25	8.36	8.22	8.29	1005402
2023-05-10	8.34	8.44	8.31	8.43	1221461
2023-05-11	8.26	8.45	8.16	8.37	1746090
2023-05-12	8.38	8.64	8.35	8.62	1313317
2023-05-15	8.76	8.78	8.68	8.75	799710
2023-05-16	8.79	8.89	8.68	8.80	1124839
2023-05-17	8.89	8.93	8.80	8.84	1072760
2023-05-18	9.01	9.12	8.96	9.11	1408479
2023-05-19	9.11	9.13	9.02	9.07	916026
2023-05-22	9.10	9.20	9.04	9.09	814623
2023-05-23	9.42	9.46	9.19	9.19	1787460
2023-05-24	9.07	9.11	8.96	8.97	1300575
2023-05-25	8.95	9.00	8.73	8.74	1384152
2023-05-26	8.93	9.14	8.92	9.08	1038417
2023-05-30	9.07	9.07	8.83	8.93	1220925
2023-05-31	8.88	8.93	8.76	8.87	1314396
2023-06-01	8.92	8.98	8.81	8.95	1007573
2023-06-02	9.31	9.41	9.20	9.33	1071484
2023-06-05	9.47	9.49	9.34	9.33	788022
2023-06-06	9.46	9.56	9.37	9.53	1332935
2023-06-07	9.49	9.56	9.27	9.28	1708187
2023-06-08	9.28	9.34	9.25	9.31	438681
2023-06-09	9.24	9.40	9.18	9.27	1347647
2023-06-12	9.28	9.60	9.23	9.58	1306154
2023-06-13	9.70	9.75	9.59	9.63	1725869
2023-06-14	9.78	9.93	9.54	9.63	2415743
2023-06-15	9.60	10.11	9.60	10.00	2827529
2023-06-16	9.91	10.01	9.88	10.01	5564276
2023-06-20	9.88	9.90	9.74	9.83	1577959
2023-06-21	9.67	9.78	9.63	9.70	1719862
2023-06-22	9.58	9.61	9.50	9.59	904673
2023-06-23	9.47	9.62	9.39	9.55	1116321
2023-06-26	9.60	9.65	9.53	9.56	964798
2023-06-27	9.46	9.47	9.29	9.34	991679
2023-06-28	9.34	9.37	9.06	9.06	2670614
2023-06-29	9.07	9.10	8.93	9.05	1799914
2023-06-30	9.05	9.27	9.04	9.22	1446198
2023-07-03	9.37	9.50	9.29	9.33	815940
2023-07-05	9.24	9.24	9.09	9.17	1337253
2023-07-06	9.06	9.12	8.90	8.94	1381470
2023-07-07	9.11	9.27	9.09	9.16	1605285
2023-07-10	9.08	9.11	9.01	9.03	1092225
2023-07-11	8.94	9.07	8.91	9.05	1248291
2023-07-12	9.18	9.26	9.13	9.17	843275
2023-07-13	9.32	9.37	9.24	9.26	1062623
2023-07-14	9.28	9.29	9.18	9.27	808206
2023-07-17	9.27	9.27	9.10	9.20	667715
2023-07-18	9.19	9.30	9.16	9.25	1167219
2023-07-19	9.19	9.23	9.01	9.09	771073
2023-07-20	9.15	9.16	9.05	9.07	869863
2023-07-21	9.13	9.23	9.08	9.23	1055424
2023-07-24	9.18	9.48	9.15	9.47	1244342
2023-07-25	9.57	9.60	9.45	9.48	1041808
2023-07-26	9.58	9.85	9.58	9.83	1259280
2023-07-27	9.82	9.97	9.78	9.93	1527126
2023-07-28	9.98	10.00	9.84	9.99	1440863
2023-07-31	10.19	10.26	10.13	10.16	1128982
2023-08-01	10.11	10.21	10.02	10.11	741643
2023-08-02	9.99	10.00	9.90	9.93	740119
2023-08-03	10.02	10.31	9.90	10.11	1832051
2023-08-04	10.20	10.60	10.20	10.28	1926146
2023-08-07	10.33	10.37	10.22	10.26	806782
2023-08-08	10.15	10.20	10.03	10.15	1172685
2023-08-09	10.04	10.07	9.85	10.04	1443927
2023-08-10	10.17	10.28	10.07	10.07	1047870
2023-08-11	10.14	10.29	10.10	10.23	1165750
2023-08-14	10.18	10.28	10.15	10.23	877040
2023-08-15	10.20	10.20	9.98	9.99	1052734
2023-08-16	10.00	10.18	9.96	10.00	2105670
2023-08-17	10.06	10.15	9.96	10.09	1390420
2023-08-18	10.07	10.31	10.03	10.19	1979368
2023-08-21	10.06	10.13	9.97	10.01	605951
2023-08-22	10.13	10.15	9.99	10.09	587378
2023-08-23	10.05	10.20	10.03	10.16	1116179
2023-08-24	10.04	10.12	9.99	10.06	946338
2023-08-25	10.09	10.26	10.04	10.18	734013
2023-08-28	10.24	10.30	10.10	10.29	961547
2023-08-29	10.32	10.53	10.28	10.52	766529
2023-08-30	10.57	10.63	10.40	10.45	2292105
2023-08-31	10.36	10.38	10.11	10.12	2065324
2023-09-01	10.40	10.44	10.28	10.29	1297718
2023-09-05	10.27	10.29	10.11	10.13	781081
2023-09-06	10.14	10.21	9.92	9.92	1095691
2023-09-07	9.89	9.90	9.69	9.81	839333
2023-09-08	9.71	9.83	9.61	9.73	1895078
2023-09-11	9.91	10.16	9.89	10.13	2552900
2023-09-12	10.07	10.17	10.04	10.07	543856
2023-09-13	10.13	10.25	10.10	10.20	1245401
2023-09-14	10.26	10.51	10.25	10.49	1599971
2023-09-15	10.65	10.78	10.59	10.67	1490799
2023-09-18	10.79	10.80	10.64	10.65	797457
2023-09-19	10.64	10.80	10.62	10.79	1130917
2023-09-20	11.07	11.27	11.05	11.20	2491243
2023-09-21	11.17	11.43	11.14	11.30	2389439
2023-09-22	11.35	11.40	11.17	11.18	1332970
2023-09-25	11.10	11.17	11.05	11.11	1052251
2023-09-26	10.90	11.01	10.81	10.88	1017612
2023-09-27	10.77	10.82	10.62	10.66	1968505
2023-09-28	10.61	10.68	10.47	10.68	1787748
2023-09-29	10.95	10.95	10.74	10.75	1116560
2023-10-02	10.75	10.77	10.61	10.67	825909
2023-10-03	10.88	11.01	10.65	10.66	1439024
2023-10-04	10.73	10.82	10.59	10.67	1160817
2023-10-05	10.56	10.71	10.52	10.69	1014665
2023-10-06	10.62	10.92	10.52	10.91	1541510
2023-10-09	10.79	11.03	10.78	11.03	1053990
2023-10-10	11.08	11.21	11.05	11.17	906909
2023-10-11	11.18	11.22	11.08	11.20	947773
2023-10-12	11.18	11.18	11.03	11.11	729658
2023-10-13	11.49	11.59	11.36	11.45	1500024
2023-10-16	11.44	11.44	11.29	11.39	1240059
2023-10-17	11.19	11.60	11.11	11.44	1803515
2023-10-18	11.24	11.29	11.01	11.06	1901048
2023-10-19	11.05	11.22	10.99	11.10	1675899
2023-10-20	11.03	11.05	10.80	10.88	1263579
2023-10-23	10.86	10.89	10.75	10.77	966101
2023-10-24	10.59	10.64	10.36	10.47	1822802
2023-10-25	10.52	10.62	10.45	10.45	2218178
2023-10-26	10.42	10.56	10.31	10.51	939931
2023-10-27	10.70	10.73	10.33	10.38	1845532
2023-10-30	10.39	10.48	10.16	10.21	1902955
2023-10-31	10.29	10.42	10.19	10.22	1497139
2023-11-01	10.22	10.40	10.22	10.35	1479952
2023-11-02	10.39	10.56	10.39	10.52	454088
2023-11-03	10.36	10.50	10.34	10.43	1605932
2023-11-06	10.63	10.64	10.53	10.56	1497172
2023-11-07	10.78	10.79	10.62	10.63	1264831
2023-11-08	10.71	10.96	10.68	10.87	1729223
2023-11-09	10.87	10.92	10.78	10.84	1839164
2023-11-10	11.00	11.14	10.92	11.09	2045661
2023-11-13	10.92	11.03	10.86	10.95	964748
2023-11-14	10.96	11.01	10.75	10.83	2006473
2023-11-15	10.82	10.94	10.79	10.88	806278
2023-11-16	10.88	11.01	10.81	10.92	1131828
2023-11-17	10.92	11.05	10.76	10.77	2778900
2023-11-20	10.86	10.91	10.77	10.88	1223281
2023-11-21	10.84	10.89	10.75	10.81	1251118
2023-11-22	10.83	10.89	10.79	10.86	1061723
2023-11-24	10.85	10.87	10.80	10.86	488285
2023-11-27	11.00	11.05	10.86	10.92	1081616
2023-11-28	10.86	10.95	10.78	10.87	979508
2023-11-29	10.78	11.04	10.77	11.03	1217510
2023-11-30	10.71	10.88	10.61	10.86	2279176
2023-12-01	10.49	10.71	10.46	10.59	1848980
2023-12-04	10.58	10.58	10.45	10.47	2344948
2023-12-05	10.40	10.46	10.31	10.36	2220789
2023-12-06	10.49	10.53	10.36	10.36	1602042
2023-12-07	10.34	10.39	10.28	10.09	1704535
2023-12-08	10.08	10.32	10.06	10.30	1069228
2023-12-11	10.32	10.43	10.29	10.35	1758696
2023-12-12	10.25	10.30	10.14	10.25	977103
2023-12-13	10.32	10.56	10.29	10.54	1420030
2023-12-14	10.64	10.74	10.50	10.66	1564311
2023-12-15	10.76	10.79	10.64	10.68	1633193
2023-12-18	10.58	10.74	10.55	10.73	1693800
2023-12-19	10.89	10.95	10.85	10.90	1000206
2023-12-20	10.92	11.11	10.87	10.94	1403684
2023-12-21	11.08	11.16	11.03	11.13	1013216
2023-12-22	11.30	11.40	11.26	11.30	1133377
2023-12-26	11.42	11.47	11.37	11.43	560746
2023-12-27	11.42	11.52	11.42	11.51	1397290
2023-12-28	11.51	11.56	11.43	11.43	942643
2023-12-29	11.41	11.42	11.30	11.36	357406
2024-01-02	11.31	11.39	11.09	11.15	992079
2024-01-03	11.20	11.34	11.17	11.25	1356905
2024-01-04	11.15	11.19	11.11	11.11	582988
2024-01-05	11.08	11.13	11.00	11.03	944878
2024-01-08	10.94	11.22	10.91	11.22	1200842
2024-01-09	11.12	11.17	10.98	11.00	988813
2024-01-10	11.05	11.06	10.96	10.97	508652
2024-01-11	10.99	11.11	10.88	11.09	1111459
2024-01-12	11.10	11.17	11.00	11.02	794208
2024-01-16	10.90	10.93	10.69	10.69	885619
2024-01-17	10.65	10.73	10.61	10.64	1031346
2024-01-18	10.66	10.68	10.42	10.44	1119833
2024-01-19	10.37	10.51	10.33	10.51	787240
2024-01-22	10.38	10.45	10.30	10.34	693269
2024-01-23	10.39	10.52	10.31	10.49	974795
2024-01-24	10.67	10.68	10.43	10.44	935689
2024-01-25	10.52	10.61	10.48	10.55	793124
2024-01-26	10.58	10.78	10.58	10.75	921129
2024-01-29	10.35	10.37	10.14	10.31	2468678
2024-01-30	10.34	10.54	10.27	10.50	1385655
2024-01-31	10.53	10.64	10.38	10.40	1456262
2024-02-01	10.42	10.54	10.35	10.35	1537536
2024-02-02	10.29	10.37	10.16	10.32	1198257
2024-02-05	10.27	10.40	10.16	10.36	1298399
2024-02-06	10.50	10.81	10.50	10.79	1520799
2024-02-07	10.79	10.89	10.70	10.81	1915792
2024-02-08	10.74	10.78	10.64	10.68	2025307
2024-02-09	10.64	10.76	10.54	10.66	1089540
2024-02-12	10.59	10.92	10.59	10.91	919417
2024-02-13	10.81	10.84	10.56	10.63	1082237
2024-02-14	10.72	10.77	10.47	10.49	1317403
2024-02-15	10.46	10.55	10.41	10.54	1589393
2024-02-16	10.56	10.76	10.56	10.70	1427782
2024-02-20	10.74	10.98	10.73	10.92	1820710
2024-02-21	11.00	11.21	10.97	11.18	1990235
2024-02-22	11.19	11.43	11.17	11.26	1989728
2024-02-23	11.18	11.22	11.01	11.12	1560470
2024-02-26	11.09	11.25	11.01	11.22	1369504
2024-02-27	11.50	11.65	11.47	11.53	1719047
2024-02-28	11.56	11.70	11.48	11.55	1591452
2024-02-29	11.48	11.53	11.33	11.35	1977268
2024-03-01	11.50	11.63	11.43	11.61	1606502
2024-03-04	11.72	11.84	11.68	11.83	1363922
2024-03-05	11.82	11.90	11.72	11.83	1226612
2024-03-06	11.87	11.94	11.76	11.80	1337567
2024-03-07	11.78	11.98	11.78	11.97	1545585
2024-03-08	11.72	11.90	11.65	11.89	1511439
2024-03-11	11.92	11.98	11.74	11.77	781321
2024-03-12	11.74	11.99	11.69	11.91	1360746
2024-03-13	11.89	12.00	11.87	11.96	1428687
2024-03-14	11.98	11.98	11.82	11.92	1067542
2024-03-15	11.95	12.24	11.95	12.20	3008970
2024-03-18	12.18	12.22	12.10	12.14	1548288
2024-03-19	12.34	12.59	12.27	12.49	2174680
2024-03-20	12.47	12.55	12.34	12.54	2166078
2024-03-21	12.63	12.66	12.41	12.48	1742603
2024-03-22	12.42	12.50	12.36	12.47	3250531
2024-03-25	12.47	12.48	12.35	12.41	1592291
2024-03-26	12.59	12.67	12.44	12.66	3166373
2024-03-27	12.73	12.84	12.71	12.83	1186925
2024-03-28	12.71	12.82	12.68	12.78	684545
2024-04-01	12.82	12.96	12.68	12.82	989400
2024-04-02	12.87	12.98	12.74	12.88	1319936
2024-04-03	12.84	12.87	12.67	12.76	1237281
2024-04-04	12.78	12.89	12.56	12.59	1971084
2024-04-05	12.55	12.55	12.26	12.38	1168817
2024-04-08	12.34	12.47	12.33	12.38	1119065
2024-04-09	12.49	12.54	12.31	12.35	1202885
2024-04-10	12.18	12.24	12.06	12.14	1281715
2024-04-11	12.09	12.10	11.99	12.01	1087921
2024-04-12	11.93	12.05	11.85	11.90	971862
2024-04-15	11.74	11.92	11.67	11.76	1843194
2024-04-16	11.67	11.79	11.56	11.60	1817969
2024-04-17	11.70	11.71	11.56	11.58	745258
2024-04-18	11.58	11.63	11.44	11.59	1192038
2024-04-19	11.54	11.83	11.53	11.79	818025
2024-04-22	11.68	11.78	11.66	11.73	756223
2024-04-23	11.57	11.79	11.54	11.74	531869
2024-04-24	11.63	11.75	11.60	11.74	941142
2024-04-25	11.55	11.78	11.53	11.61	1014517
2024-04-26	11.68	11.86	11.63	11.67	1144351
2024-04-29	11.60	11.65	11.44	11.49	1023688
2024-04-30	11.34	11.37	11.22	11.24	1586506
2024-05-01	11.26	11.39	11.14	11.27	444111
2024-05-02	11.50	11.59	11.45	11.52	677624
2024-05-03	11.63	11.68	11.57	11.66	535343
2024-05-06	11.68	11.81	11.62	11.75	758435
2024-05-07	11.86	11.93	10.25	10.39	12341765
2024-05-08	10.34	10.73	10.31	10.36	9382546
2024-05-09	10.13	10.39	10.09	10.36	9297951
2024-05-10	10.11	10.40	10.04	10.06	5842292
2024-05-13	10.06	10.08	9.77	9.85	5846704
2024-05-14	10.00	10.04	9.74	9.76	4588967
2024-05-15	9.77	9.96	9.68	9.84	1458211
2024-05-16	10.03	10.14	9.91	10.09	6264806
2024-05-17	10.03	10.16	10.01	10.16	4784025
2024-05-20	10.23	10.33	10.02	10.21	4375265
2024-05-21	9.77	9.81	9.60	9.60	5327087
2024-05-22	9.54	9.56	9.37	9.38	2301949
2024-05-23	9.43	9.90	9.31	9.84	4882745
2024-05-24	9.73	9.79	9.50	9.51	4098701
2024-05-28	9.64	9.67	9.54	9.57	2686002
2024-05-29	9.40	9.56	9.38	9.50	1680168
2024-05-30	9.61	9.66	9.44	9.56	1371678
2024-05-31	9.44	9.45	9.30	9.35	3268693
2024-06-03	9.19	9.28	8.97	8.98	4273830
2024-06-04	8.89	8.97	8.83	8.87	3199069
2024-06-05	8.91	8.94	8.78	8.85	2161163
2024-06-06	8.91	9.25	8.91	9.18	2225267
2024-06-07	9.32	9.42	9.16	9.17	4517774
2024-06-10	9.10	9.35	9.08	9.33	1233444
2024-06-11	9.27	9.28	9.16	9.17	1273316
2024-06-12	9.19	9.20	8.95	9.12	2107819
2024-06-13	9.06	9.23	9.06	9.14	1566155
2024-06-14	9.00	9.19	8.99	9.06	1661648
2024-06-17	9.03	9.05	8.96	8.99	1395183
2024-06-18	9.09	9.12	8.90	8.93	1312498
2024-06-20	9.05	9.14	8.85	8.87	1642583
2024-06-21	8.93	9.10	8.89	9.01	2238518
2024-06-24	9.16	9.30	9.12	9.24	955949
2024-06-25	9.28	9.29	9.14	9.15	1146916
2024-06-26	9.26	9.35	9.20	9.21	1537158
2024-06-27	10.50	10.62	10.23	10.41	10072076
2024-06-28	10.19	10.37	10.11	10.27	3228607
2024-07-01	10.38	10.43	10.21	10.23	1052440
2024-07-02	10.21	10.30	10.05	10.15	1284010
2024-07-03	10.32	10.35	10.14	10.35	1828347
2024-07-05	10.18	10.28	10.01	10.02	2234309
2024-07-08	9.97	9.97	9.73	9.78	2396514
2024-07-09	9.84	9.84	9.68	9.71	3602159
2024-07-10	9.75	9.76	9.61	9.70	1727516
2024-07-11	9.72	9.84	9.68	9.74	1185302
2024-07-12	9.65	9.68	9.59	9.64	1837986
2024-07-15	9.78	10.06	9.70	9.91	2228176
2024-07-16	10.13	10.19	9.95	9.99	679077
2024-07-17	9.95	10.03	9.86	9.90	847429
2024-07-18	9.82	9.87	9.63	9.64	734846
2024-07-19	9.74	9.75	9.56	9.60	587712
2024-07-22	9.68	9.69	9.51	9.58	892303
2024-07-23	9.59	9.62	9.48	9.51	691362
2024-07-24	9.44	9.50	9.36	9.37	801170
2024-07-25	9.56	9.57	9.29	9.33	1212866
2024-07-26	9.29	9.30	9.15	9.18	933266
2024-07-29	9.21	9.47	9.15	9.40	1595931
2024-07-30	9.28	9.56	9.25	9.52	678628
2024-07-31	9.50	9.62	9.34	9.54	1954970
2024-08-01	9.58	9.74	9.38	9.41	1706963
2024-08-02	9.41	9.41	9.26	9.28	2016362
2024-08-05	9.01	9.31	8.99	9.22	2626666
2024-08-06	9.19	9.35	9.16	9.19	2458495
2024-08-07	9.37	9.45	9.25	9.27	2789689
2024-08-08	9.31	9.75	9.29	9.63	5898587
2024-08-09	9.94	10.04	9.84	9.96	4583188
2024-08-12	9.94	9.96	9.86	9.92	1004215
2024-08-13	10.00	10.05	9.95	10.00	966153
2024-08-14	10.02	10.12	10.01	10.03	3444289
2024-08-15	10.04	10.06	9.75	9.85	1370088
2024-08-16	9.96	10.00	9.83	9.98	985112
2024-08-19	10.09	10.28	10.08	10.19	917217
2024-08-20	10.10	10.28	10.10	10.24	2153759
2024-08-21	10.37	10.42	10.30	10.35	2242697
2024-08-22	10.23	10.29	10.07	10.13	3323427
2024-08-23	10.12	10.33	10.05	10.26	1471784
2024-08-26	10.23	10.27	10.06	10.10	1511465
2024-08-27	10.01	10.17	9.99	10.11	951023
2024-08-28	10.08	10.20	10.06	10.11	561612
2024-08-29	10.00	10.03	9.83	9.91	1867755
2024-08-30	9.81	9.85	9.69	9.74	2642052
2024-09-03	9.83	9.85	9.61	9.68	1197243
2024-09-04	9.71	9.92	9.71	9.82	1464794
2024-09-05	9.87	9.92	9.76	9.89	758844
2024-09-06	9.91	9.93	9.70	9.73	825191
2024-09-09	9.70	9.76	9.67	9.70	432050
2024-09-10	9.82	9.91	9.70	9.75	1213150
2024-09-11	9.73	9.82	9.66	9.79	1729852
2024-09-12	9.69	9.75	9.57	9.67	2227020
2024-09-13	9.81	9.88	9.75	9.77	907147
2024-09-16	9.78	9.84	9.58	9.62	1419516
2024-09-17	9.58	9.73	9.55	9.70	1349796
2024-09-18	9.76	9.82	9.61	9.65	672759
2024-09-19	9.72	9.74	9.66	9.68	572121
2024-09-20	9.56	9.60	9.42	9.44	1052423
2024-09-23	9.35	9.36	9.22	9.35	2877634
2024-09-24	9.56	9.78	9.56	9.72	1693644
2024-09-25	9.68	9.68	9.48	9.48	715357
2024-09-26	9.69	10.01	9.69	9.96	2178428
2024-09-27	9.98	10.14	9.97	10.02	1046782
2024-09-30	10.03	10.10	9.96	10.00	580597
2024-10-01	10.04	10.15	9.97	10.09	1045431
2024-10-02	10.24	10.24	10.07	10.11	759298
2024-10-03	9.90	10.06	9.88	10.02	760944
2024-10-04	10.08	10.25	10.02	10.25	777301
2024-10-07	10.18	10.32	10.15	10.20	1272795
2024-10-08	9.99	10.13	9.94	10.05	1081589
2024-10-09	9.99	9.99	9.73	9.75	1198031
2024-10-10	9.75	9.76	9.64	9.72	1050309
2024-10-11	9.64	9.83	9.60	9.67	1712358
2024-10-14	9.60	9.92	9.60	9.87	2527601
2024-10-15	9.75	9.78	9.62	9.67	1560719
2024-10-16	9.62	9.70	9.56	9.64	1207560
2024-10-17	9.63	9.79	9.61	9.72	691775
2024-10-18	9.82	9.84	9.72	9.82	1271976
2024-10-21	9.90	10.02	9.87	9.90	1208378
2024-10-22	9.88	10.25	9.88	10.15	1835653
2024-10-23	10.10	10.17	10.06	10.14	896639
2024-10-24	10.15	10.24	10.06	10.20	1250959
2024-10-25	10.35	10.55	10.34	10.41	1365953
2024-10-28	10.61	10.64	10.40	10.41	1911819
2024-10-29	10.47	10.50	10.32	10.34	1048501
2024-10-30	10.34	10.48	10.32	10.43	1368936
2024-10-31	10.51	10.53	10.26	10.27	2515591
2024-11-01	10.38	10.38	10.18	10.22	2387081
2024-11-04	10.35	10.39	10.29	10.34	951638
2024-11-05	10.39	10.52	10.36	10.51	769453
2024-11-06	10.45	10.59	10.40	10.43	798403
2024-11-07	10.46	10.46	10.23	10.36	1159083
2024-11-08	10.21	10.24	9.98	10.17	1467711
2024-11-11	10.08	10.14	10.02	10.10	728760
2024-11-12	10.16	10.31	10.13	10.27	1075921
2024-11-13	10.30	10.34	10.22	10.29	880427
2024-11-14	10.34	10.56	10.32	10.49	2383727
2024-11-15	10.45	10.82	10.41	10.64	1473801
2024-11-18	10.53	10.67	10.52	10.64	1878445
2024-11-19	10.59	10.59	10.46	10.49	924546
2024-11-20	10.47	10.60	10.47	10.56	563514
2024-11-21	10.40	10.59	10.37	10.56	2517939
2024-11-22	10.45	10.53	10.38	10.49	1380096
2024-11-25	10.50	10.54	10.32	10.32	2233711
2024-11-26	10.33	10.34	10.12	10.19	4625532
2024-11-27	10.28	10.34	10.03	10.04	5707861
2024-11-29	10.28	10.44	10.21	10.35	2267903
2024-12-02	10.32	10.35	10.15	10.24	2307217
2024-12-03	10.24	10.53	10.21	10.52	1958351
2024-12-04	10.69	10.82	10.68	10.80	2002544
2024-12-05	10.81	10.88	10.67	10.81	1380951
2024-12-06	10.81	10.81	10.70	10.72	1048581
2024-12-09	10.79	10.98	10.77	10.93	1833934
2024-12-10	10.83	10.86	10.67	10.70	1514824
2024-12-11	10.74	10.84	10.59	10.69	1748418
2024-12-12	10.57	10.57	10.41	10.46	2064467
2024-12-13	10.38	10.40	10.28	10.31	2057596
2024-12-16	10.31	10.55	10.31	10.33	1829166
2024-12-17	10.45	10.65	10.35	10.09	1432136
2024-12-18	10.01	10.10	9.78	9.88	3121378
2024-12-19	9.93	10.00	9.85	9.86	2722612
2024-12-20	9.77	9.87	9.72	9.76	2137693
2024-12-23	9.66	9.92	9.62	9.92	1597707
2024-12-24	9.99	10.17	9.91	10.11	948044
2024-12-26	9.97	10.10	9.94	10.07	1593334
2024-12-27	9.93	10.05	9.86	10.04	1658330
2024-12-30	10.09	10.13	9.97	10.07	1184448
2024-12-31	10.08	10.18	10.08	10.12	505978
2025-01-02	10.08	10.26	10.08	10.15	1486324
2025-01-03	10.29	10.33	10.13	10.17	927129
2025-01-06	10.23	10.29	10.18	10.23	1527495
2025-01-07	10.25	10.33	10.14	10.18	2560381
2025-01-08	10.03	10.17	9.97	10.14	897544
2025-01-10	10.12	10.14	9.95	10.07	607999
2025-01-13	10.10	10.30	10.08	10.17	1571942
2025-01-14	10.18	10.26	10.11	10.12	683464
2025-01-15	10.11	10.24	9.97	10.19	2010772
2025-01-16	10.05	10.11	9.93	10.05	1697495
2025-01-17	10.01	10.35	10.01	10.31	3429400
2025-01-21	10.32	10.45	10.25	10.40	1096084
2025-01-22	10.45	10.51	10.38	10.45	1764183
2025-01-23	10.49	10.85	10.47	10.59	2700016
2025-01-24	10.58	10.73	10.57	10.68	710912
2025-01-27	10.68	10.84	10.64	10.84	3320090
2025-01-28	10.81	10.83	10.71	10.74	1256434
2025-01-29	10.75	10.83	10.66	10.76	1506413
2025-01-30	10.65	10.75	10.59	10.70	2287793
2025-01-31	10.77	10.84	10.73	10.80	1788401
2025-02-03	10.74	10.86	10.70	10.85	1311082
2025-02-04	10.82	10.82	10.47	10.49	3199228
2025-02-05	10.46	10.50	10.33	10.35	2864778
2025-02-06	10.39	10.53	10.36	10.53	2041213
2025-02-07	10.48	10.48	10.26	10.29	1629956
2025-02-10	10.32	10.36	10.15	10.20	2794106
2025-02-11	10.29	10.31	10.15	10.15	1860196
2025-02-12	10.07	10.11	9.93	10.10	2637286
2025-02-13	10.07	10.38	10.04	10.29	2410703
2025-02-14	10.24	10.41	10.12	10.37	3155100
2025-02-18	10.17	10.25	10.09	10.17	2361844
2025-02-19	10.19	10.28	10.14	10.16	1066172
2025-02-20	10.12	10.22	10.08	10.14	899536
2025-02-21	10.09	10.16	10.01	10.06	1596027
2025-02-24	10.09	10.10	9.90	9.92	1004433
2025-02-25	9.89	10.02	9.87	9.91	1775873
2025-02-26	9.90	9.90	9.82	9.84	3002113
2025-02-27	9.84	9.92	9.77	9.78	2771504
2025-02-28	9.65	9.70	9.52	9.61	2267991
2025-03-03	9.68	9.73	9.39	9.40	1972608
2025-03-04	9.41	9.48	9.21	9.36	1688542
2025-03-05	9.40	9.69	9.40	9.64	2477630
2025-03-06	9.64	9.69	9.53	9.58	1320146
2025-03-07	9.54	9.63	9.50	9.59	1255902

Explore More About SUZ

Coins representing dividend payouts and trends

SUZ Dividend History

Discover Suzano S.A. American'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

SUZ Stock Split History

Discover Suzano S.A. American'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

SUZ Historical Prices

Explore Suzano S.A. American's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics