TECK Historical Prices

Summary

Key Stock Metrics

37.75

(March 4, 2025)

52-Week Low

55.13

(May 20, 2024)

52-Week High

55.13

(May 20, 2024)

All-Time High

39.78

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-12-05	26.05	26.11	25.51	25.96	2701895
2016-12-06	25.64	25.85	25.17	25.48	3017825
2016-12-07	25.59	33.76	24.80	25.11	6246827
2016-12-08	25.29	25.38	23.70	23.95	7061956
2016-12-09	23.51	23.51	22.22	22.33	9216541
2016-12-12	22.84	23.33	22.56	22.91	6748247
2016-12-13	23.08	23.20	21.49	21.85	9966143
2016-12-14	21.72	22.21	21.18	21.29	7530768
2016-12-15	20.91	22.03	20.71	21.67	5612800
2016-12-16	21.67	21.73	20.39	21.40	6153455
2016-12-19	20.23	20.69	20.13	20.56	4858837
2016-12-20	20.89	21.84	20.80	21.53	4901063
2016-12-21	21.54	21.61	20.99	21.08	3303051
2016-12-22	20.74	21.22	20.49	20.71	3996990
2016-12-23	20.49	20.77	20.42	20.53	2709660
2016-12-27	20.77	21.36	20.76	21.01	1923380
2016-12-28	21.10	21.21	20.66	20.86	3084070
2016-12-29	20.96	21.00	20.20	20.32	3356548
2016-12-30	20.49	20.58	20.00	20.03	2999270
2017-01-03	20.52	20.68	20.03	20.18	4061997
2017-01-04	20.51	20.70	19.90	20.63	6572583
2017-01-05	20.58	21.70	20.48	21.56	5913619
2017-01-06	21.44	21.54	20.62	21.03	5601085
2017-01-09	21.03	21.25	20.75	20.78	3911561
2017-01-10	21.65	22.51	21.58	22.41	6509339
2017-01-11	22.69	24.05	22.69	23.98	10834898
2017-01-12	24.44	24.68	23.65	24.05	6738013
2017-01-13	23.88	24.91	23.65	24.69	5395419
2017-01-17	24.52	24.53	23.61	23.61	5939236
2017-01-18	23.46	24.21	23.46	23.71	4054898
2017-01-19	23.47	23.81	23.22	23.52	3421531
2017-01-20	23.44	23.90	23.40	23.58	3675699
2017-01-23	24.03	24.45	23.80	24.13	4263744
2017-01-24	24.60	26.23	24.52	25.93	7537227
2017-01-25	25.54	26.35	25.52	26.25	5107008
2017-01-26	26.11	26.46	25.31	25.49	4112566
2017-01-27	25.36	25.61	25.16	25.21	3376871
2017-01-30	25.18	25.20	24.13	24.29	4760594
2017-01-31	24.94	25.23	24.37	24.54	3934864
2017-02-01	24.70	25.43	24.55	25.36	3397452
2017-02-02	25.40	26.02	25.24	25.26	3591875
2017-02-03	24.99	24.99	24.23	24.24	3811389
2017-02-06	24.28	24.46	23.85	24.25	3585423
2017-02-07	24.23	24.56	23.78	23.86	3612642
2017-02-08	23.95	24.05	23.10	23.53	4239356
2017-02-09	23.71	23.75	23.20	23.45	4690575
2017-02-10	24.20	24.93	24.10	24.90	5332958
2017-02-13	25.38	26.11	25.34	25.46	6861418
2017-02-14	25.24	25.33	24.52	25.09	6898905
2017-02-15	24.56	24.56	22.43	22.44	18384276
2017-02-16	22.47	22.48	20.68	21.19	12553770
2017-02-17	21.00	21.62	20.67	21.34	7914028
2017-02-21	21.99	22.34	21.52	22.15	10322132
2017-02-22	21.95	22.03	21.22	21.51	5184708
2017-02-23	21.83	22.01	20.78	20.81	5907807
2017-02-24	20.52	21.03	20.43	20.72	5045827
2017-02-27	20.67	20.69	19.69	20.06	9084122
2017-02-28	19.70	20.54	19.69	20.01	6659559
2017-03-01	20.55	21.43	20.49	21.07	8424122
2017-03-02	20.81	21.00	20.18	20.26	6477534
2017-03-03	20.49	20.51	19.86	20.39	6471072
2017-03-06	19.93	19.98	19.43	19.87	5906892
2017-03-07	19.80	20.12	19.47	20.05	5869854
2017-03-08	20.00	20.17	19.56	19.68	5407237
2017-03-09	19.43	19.83	19.20	19.52	4704275
2017-03-10	19.82	20.02	19.64	19.87	5811156
2017-03-13	20.20	20.81	20.10	20.47	4280442
2017-03-14	20.01	20.28	19.75	20.07	4088922
2017-03-15	20.42	21.49	20.28	21.27	5245285
2017-03-16	21.67	22.20	21.62	21.62	5623401
2017-03-17	21.67	21.91	21.17	21.17	4293614
2017-03-20	21.01	21.47	21.00	21.41	3333386
2017-03-21	21.59	22.08	20.42	20.44	6734057
2017-03-22	20.54	21.53	20.46	21.35	5993298
2017-03-23	21.37	21.38	20.75	21.07	3509955
2017-03-24	20.95	21.26	20.95	21.10	3379712
2017-03-27	20.53	22.05	20.38	21.97	7717938
2017-03-28	22.08	22.32	21.66	21.68	5872659
2017-03-29	21.54	22.46	21.37	22.14	3653851
2017-03-30	22.43	22.52	21.95	22.29	3209261
2017-03-31	22.13	22.18	21.81	21.90	3167556
2017-04-03	22.70	23.21	22.39	22.92	9116116
2017-04-04	22.96	23.46	22.81	23.24	6204119
2017-04-05	23.72	23.92	23.13	23.17	6307352
2017-04-06	23.51	23.98	23.36	23.83	4999788
2017-04-07	23.52	24.04	23.43	23.52	4292386
2017-04-10	23.61	24.07	23.61	23.95	2935566
2017-04-11	24.01	24.06	23.25	23.65	4237765
2017-04-12	23.29	23.52	22.10	22.32	6518287
2017-04-13	22.55	22.60	21.96	22.00	4271660
2017-04-17	22.26	22.55	22.17	22.39	4595797
2017-04-18	21.78	21.90	21.14	21.51	8591946
2017-04-19	21.67	21.77	21.11	21.20	4328792
2017-04-20	21.48	21.71	21.29	21.58	5071944
2017-04-21	21.63	22.00	21.47	21.79	9330832
2017-04-24	22.09	22.34	21.91	21.96	4486104
2017-04-25	21.06	21.30	20.38	21.26	14881091
2017-04-26	20.78	21.98	20.76	21.31	4975232
2017-04-27	21.13	21.22	20.25	20.67	7598029
2017-04-28	20.76	21.05	20.67	20.74	4104109
2017-05-01	20.73	20.93	20.54	20.87	2482817
2017-05-02	20.72	20.83	20.49	20.62	2908036
2017-05-03	20.24	20.24	19.33	19.45	6602986
2017-05-04	19.02	19.11	18.09	18.15	9689965
2017-05-05	18.25	18.59	18.15	18.54	7120134
2017-05-08	18.20	18.36	17.91	18.27	4103751
2017-05-09	18.44	18.77	18.02	18.11	3916630
2017-05-10	18.30	18.41	18.07	18.20	3522477
2017-05-11	18.24	18.31	17.97	18.11	4392544
2017-05-12	18.39	18.69	18.32	18.44	4527333
2017-05-15	18.79	18.86	18.40	18.51	3573437
2017-05-16	18.71	18.95	18.57	18.78	4114133
2017-05-17	18.50	18.69	18.05	18.05	3688336
2017-05-18	17.78	18.37	17.43	18.05	4607915
2017-05-19	18.23	18.81	18.22	18.69	3046643
2017-05-22	18.82	19.30	18.74	19.26	3187435
2017-05-23	19.18	19.19	18.61	18.74	3491984
2017-05-24	18.53	18.81	18.37	18.51	3504222
2017-05-25	18.48	18.97	18.38	18.56	2918427
2017-05-26	18.50	18.82	18.47	18.71	2700526
2017-05-30	18.80	18.89	18.60	18.80	3060353
2017-05-31	18.64	18.65	17.63	17.86	7872510
2017-06-01	17.82	18.11	17.72	17.99	3626706
2017-06-02	17.83	17.88	17.23	17.47	3963701
2017-06-05	17.32	17.61	17.11	17.44	3140348
2017-06-06	17.38	18.00	17.26	17.97	3755756
2017-06-07	17.94	18.03	17.36	17.51	3059231
2017-06-08	17.53	18.22	17.52	18.14	3664244
2017-06-09	17.71	18.28	17.70	17.94	5036451
2017-06-12	17.89	18.42	17.62	17.69	3866351
2017-06-13	17.50	17.77	17.40	17.63	2388733
2017-06-14	17.70	17.78	16.76	16.95	6329974
2017-06-15	16.62	16.85	16.06	16.28	4233621
2017-06-16	16.06	16.10	14.56	14.94	13754877
2017-06-19	15.11	15.61	15.11	15.43	7608834
2017-06-20	15.29	15.37	14.85	14.97	5190498
2017-06-21	15.09	15.39	14.93	15.30	8527644
2017-06-22	15.42	16.37	15.42	15.88	7801632
2017-06-23	16.07	16.67	15.68	16.55	6943125
2017-06-26	16.80	16.95	16.33	16.51	4629504
2017-06-27	16.89	17.00	16.52	16.52	4106866
2017-06-28	16.84	17.34	16.82	17.23	4233229
2017-06-29	17.64	17.93	16.73	17.28	6385372
2017-06-30	17.47	17.60	16.78	17.33	4269153
2017-07-03	17.45	17.68	17.40	17.58	1612582
2017-07-05	17.52	17.77	17.20	17.68	4280481
2017-07-06	17.86	18.02	17.52	17.89	4099066
2017-07-07	17.98	17.98	17.63	17.67	3343411
2017-07-10	17.55	18.45	17.32	18.36	3455289
2017-07-11	18.46	19.00	18.27	18.97	6287065
2017-07-12	19.25	19.60	18.75	18.90	4479653
2017-07-13	18.85	19.21	18.74	19.13	2557398
2017-07-14	19.24	19.44	19.07	19.30	2699720
2017-07-17	19.55	19.65	19.28	19.36	3425086
2017-07-18	19.43	19.50	19.04	19.38	2817065
2017-07-19	19.36	19.75	19.21	19.41	4517975
2017-07-20	19.21	19.65	19.12	19.27	3126380
2017-07-21	19.36	19.58	19.15	19.47	6326097
2017-07-24	19.54	19.78	19.42	19.69	3597784
2017-07-25	20.12	20.85	20.12	20.59	5272817
2017-07-26	20.82	21.28	20.49	21.09	8397710
2017-07-27	21.42	21.82	20.62	21.25	6605954
2017-07-28	21.18	21.30	20.98	21.21	3106584
2017-07-31	21.44	21.77	21.35	21.69	3707382
2017-08-01	21.64	21.80	21.46	21.57	2576372
2017-08-02	21.49	22.00	21.29	21.98	3559657
2017-08-03	21.84	22.00	21.45	21.68	3089952
2017-08-04	21.72	22.47	21.70	22.34	4026584
2017-08-07	22.66	22.93	22.53	22.77	2964783
2017-08-08	22.53	22.98	22.44	22.95	4710341
2017-08-09	22.75	22.90	22.39	22.69	3614429
2017-08-10	22.35	22.73	22.19	22.24	3490787
2017-08-11	21.70	22.23	21.70	22.18	3479015
2017-08-14	22.19	22.49	22.11	22.32	2978643
2017-08-15	22.23	22.35	22.03	22.21	2652035
2017-08-16	22.77	23.57	22.70	23.55	5752835
2017-08-17	23.20	23.49	23.06	23.09	4113355
2017-08-18	23.42	23.54	23.21	23.30	2351388
2017-08-21	23.58	24.00	23.51	23.78	3948595
2017-08-22	24.04	24.15	23.87	24.03	2543491
2017-08-23	23.85	24.48	23.77	24.41	2955986
2017-08-24	24.38	24.58	24.13	24.38	2653594
2017-08-25	24.68	24.80	24.34	24.66	3096615
2017-08-28	24.83	25.09	24.80	25.02	2285945
2017-08-29	24.85	25.26	24.58	25.23	3443822
2017-08-30	25.02	25.36	24.87	24.89	3528041
2017-08-31	25.05	25.20	24.80	24.93	4191981
2017-09-01	25.13	25.67	24.99	25.46	3762802
2017-09-05	24.36	24.76	23.52	23.80	17388465
2017-09-06	23.85	24.44	23.78	24.20	9980846
2017-09-07	24.51	24.62	24.08	24.60	5986830
2017-09-08	24.22	24.27	22.91	23.24	8412751
2017-09-11	23.17	23.65	23.16	23.35	4635484
2017-09-12	23.25	23.44	22.89	23.18	4625222
2017-09-13	22.76	22.90	21.87	21.92	8242007
2017-09-14	21.55	21.65	21.15	21.57	8997862
2017-09-15	21.56	21.65	21.01	21.06	7352492
2017-09-18	21.10	21.60	21.00	21.41	6375119
2017-09-19	21.43	22.04	21.34	21.86	6853312
2017-09-20	22.08	22.20	21.57	21.80	7179641
2017-09-21	21.46	21.99	21.19	21.81	5956623
2017-09-22	21.60	21.98	21.58	21.96	5666894
2017-09-25	21.93	21.93	21.11	21.24	4740438
2017-09-26	21.16	21.52	21.06	21.11	5972104
2017-09-27	21.22	21.46	21.06	21.24	3197878
2017-09-28	21.20	21.40	20.85	21.37	4535521
2017-09-29	21.35	21.44	21.02	21.09	3129386
2017-10-02	21.11	21.69	21.07	21.66	4032260
2017-10-03	21.81	22.43	21.55	22.43	7088428
2017-10-04	22.52	22.60	22.14	22.22	3808090
2017-10-05	22.63	23.34	22.61	23.01	6442747
2017-10-06	22.91	23.11	22.72	22.97	3069121
2017-10-09	23.03	23.03	21.97	22.14	66020255
2017-10-10	22.41	22.71	22.34	22.47	3573269
2017-10-11	22.55	22.85	22.41	22.78	3338120
2017-10-12	22.75	23.07	22.71	22.85	3171878
2017-10-13	23.34	23.59	22.85	22.93	4621947
2017-10-16	23.58	23.67	22.92	23.00	5311449
2017-10-17	22.84	22.84	22.38	22.48	3626451
2017-10-18	22.46	22.57	21.92	22.16	4676279
2017-10-19	21.90	22.35	21.69	22.29	4912369
2017-10-20	22.36	22.93	22.27	22.74	5472196
2017-10-23	22.63	23.07	22.55	22.93	5138068
2017-10-24	23.03	23.43	22.94	23.38	4888830
2017-10-25	23.19	23.26	22.73	22.88	6187563
2017-10-26	22.25	22.28	20.66	20.84	17219512
2017-10-27	20.37	20.96	20.06	20.86	7540643
2017-10-30	20.89	21.26	20.59	20.76	5121260
2017-10-31	20.50	20.70	20.36	20.44	3751563
2017-11-01	21.02	21.35	20.85	21.10	7048049
2017-11-02	21.01	21.29	20.88	20.98	3711569
2017-11-03	20.93	20.93	20.58	20.84	3402016
2017-11-06	21.08	21.59	20.88	21.46	3978621
2017-11-07	21.30	21.56	21.23	21.47	2496940
2017-11-08	21.61	21.97	21.60	21.84	3686260
2017-11-09	21.53	21.63	21.27	21.45	2449825
2017-11-10	21.51	21.67	21.36	21.53	2461196
2017-11-13	21.39	22.23	21.39	21.84	3440022
2017-11-14	21.61	21.70	21.12	21.20	3557585
2017-11-15	20.91	21.25	20.42	21.21	2582362
2017-11-16	21.39	21.61	21.16	21.22	4427164
2017-11-17	21.42	22.12	21.34	21.93	5169754
2017-11-20	21.89	22.23	21.77	22.09	2720202
2017-11-21	22.25	22.64	22.21	22.42	2993433
2017-11-22	22.69	23.26	22.59	23.05	3860808
2017-11-24	23.27	23.61	23.26	23.48	1855509
2017-11-27	23.27	23.31	22.83	22.96	3065613
2017-11-28	22.60	23.02	22.37	22.88	2650413
2017-11-29	22.80	22.89	22.36	22.67	3481561
2017-11-30	22.48	23.31	22.46	22.98	4572492
2017-12-01	23.38	23.50	22.80	23.31	4292647
2017-12-04	22.94	23.90	22.94	23.53	4402639
2017-12-05	22.76	23.17	22.50	22.85	5495148
2017-12-06	22.98	23.40	22.78	22.79	4539312
2017-12-07	22.64	22.95	22.58	22.77	3710731
2017-12-08	23.10	23.46	22.98	23.00	3422092
2017-12-11	23.21	23.47	23.16	23.27	2670033
2017-12-12	23.33	23.66	23.26	23.42	3166915
2017-12-13	23.46	24.04	23.37	23.56	7123114
2017-12-14	23.66	23.91	23.40	23.41	3022146
2017-12-15	23.72	24.10	23.54	23.82	4479299
2017-12-18	23.89	24.27	23.86	24.14	4927906
2017-12-19	24.15	24.50	23.96	24.00	4392133
2017-12-20	24.50	24.79	24.20	24.73	4152035
2017-12-21	24.89	25.35	24.83	25.22	3426240
2017-12-22	25.18	25.56	25.10	25.41	2588448
2017-12-26	25.40	26.08	25.36	26.00	3215427
2017-12-27	26.00	26.43	25.90	26.37	3684989
2017-12-28	26.67	26.82	26.18	26.61	3264630
2017-12-29	26.67	26.70	25.92	26.17	2354188
2018-01-02	26.31	26.99	26.25	26.93	4510381
2018-01-03	26.95	27.00	26.48	26.59	4350134
2018-01-04	26.83	27.19	26.76	27.11	3990943
2018-01-05	27.10	27.45	26.93	27.33	4500062
2018-01-08	27.37	28.60	27.35	28.59	6621698
2018-01-09	28.71	28.87	28.16	28.51	5765820
2018-01-10	28.51	29.15	28.45	29.10	4621023
2018-01-11	29.73	30.29	29.33	30.23	4895164
2018-01-12	30.23	30.79	30.10	30.64	4840518
2018-01-16	30.19	30.31	29.67	29.78	6065768
2018-01-17	29.70	29.91	29.48	29.87	4355704
2018-01-18	29.88	29.88	29.09	29.24	4187903
2018-01-19	29.18	29.72	29.11	29.43	3419806
2018-01-22	29.36	29.47	28.38	29.11	5032215
2018-01-23	28.53	28.66	27.77	28.57	4805711
2018-01-24	29.02	29.40	28.80	29.11	4399788
2018-01-25	29.45	29.76	28.71	29.09	3800882
2018-01-26	29.15	29.49	28.95	29.36	2121729
2018-01-29	29.45	29.97	29.18	29.37	2919425
2018-01-30	29.25	29.61	28.89	29.18	3161971
2018-01-31	29.37	29.48	28.86	29.05	3639353
2018-02-01	28.86	30.29	28.77	29.94	3790996
2018-02-02	29.43	29.79	28.26	28.33	4226763
2018-02-05	28.11	29.29	27.37	27.62	4279207
2018-02-06	27.00	28.90	26.56	28.72	5625678
2018-02-07	28.61	28.65	27.46	27.60	4358505
2018-02-08	27.55	27.92	26.39	26.39	5587499
2018-02-09	26.50	27.85	26.50	27.70	6450339
2018-02-12	28.18	29.05	27.90	28.49	5940267
2018-02-13	28.54	30.00	28.49	29.63	6133315
2018-02-14	28.09	30.72	28.07	30.39	9595035
2018-02-15	30.71	30.80	29.83	30.33	3817496
2018-02-16	29.82	30.47	29.54	29.75	2706955
2018-02-20	28.99	29.57	28.74	28.96	3759825
2018-02-21	28.88	29.73	28.88	29.08	2796335
2018-02-22	29.28	29.83	29.17	29.20	2208942
2018-02-23	29.30	29.67	28.82	29.53	2537990
2018-02-26	29.76	30.01	29.24	29.68	2056374
2018-02-27	29.34	29.61	28.86	29.38	3596721
2018-02-28	29.26	29.47	28.58	28.58	2673748
2018-03-01	28.65	28.79	27.96	28.52	3257818
2018-03-02	28.00	28.37	27.63	28.27	3108107
2018-03-05	27.81	27.98	27.45	27.93	3208438
2018-03-06	28.40	28.81	28.11	28.45	2169526
2018-03-07	28.11	28.51	28.08	28.25	2808710
2018-03-08	28.04	28.07	26.40	26.78	4606498
2018-03-09	26.98	27.22	26.25	26.44	3106291
2018-03-12	26.45	26.71	26.28	26.58	1982692
2018-03-13	26.93	27.32	26.76	26.96	2391393
2018-03-14	27.58	27.72	27.19	27.41	2071506
2018-03-15	27.29	27.52	26.92	27.20	1703103
2018-03-16	27.19	27.76	27.10	27.36	1800325
2018-03-19	27.15	27.32	26.18	26.48	2999084
2018-03-20	26.47	26.88	26.34	26.51	2334611
2018-03-21	26.56	27.44	26.51	27.28	2844115
2018-03-22	26.77	26.97	26.03	26.06	1924021
2018-03-23	26.23	26.40	25.44	25.49	2912109
2018-03-26	25.77	25.94	25.47	25.84	2352217
2018-03-27	26.09	26.27	25.14	25.28	2609294
2018-03-28	25.16	25.25	24.49	24.58	2835982
2018-03-29	24.98	25.86	24.78	25.76	3094804
2018-04-02	25.93	26.02	25.09	25.42	1657223
2018-04-03	25.56	26.06	25.25	25.75	2347888
2018-04-04	25.02	25.98	24.49	25.86	2881772
2018-04-05	26.10	26.80	26.03	26.61	3106138
2018-04-06	26.35	26.76	26.10	26.19	2737533
2018-04-09	26.44	26.63	26.03	26.14	2117225
2018-04-10	27.04	27.49	26.72	27.38	2751045
2018-04-11	27.29	27.66	26.48	26.69	3084196
2018-04-12	26.45	26.46	25.68	26.15	3162828
2018-04-13	26.44	26.77	26.19	26.67	2488474
2018-04-16	26.88	26.92	25.99	26.13	2761567
2018-04-17	26.25	26.52	26.17	26.30	2688735
2018-04-18	26.91	27.43	26.84	26.98	3285952
2018-04-19	26.99	27.19	26.60	26.65	2787796
2018-04-20	26.66	26.74	26.34	26.65	2177684
2018-04-23	26.30	26.48	25.68	25.73	5249986
2018-04-24	26.52	27.06	24.89	25.57	5900182
2018-04-25	25.33	25.33	24.33	24.79	4868732
2018-04-26	25.04	25.14	24.64	24.85	2591030
2018-04-27	24.66	25.03	24.52	24.61	2265836
2018-04-30	24.75	25.50	24.75	25.13	3347650
2018-05-01	24.99	25.17	24.65	24.96	1806955
2018-05-02	25.28	25.47	24.97	25.02	2396987
2018-05-03	25.22	25.73	24.68	25.54	3513016
2018-05-04	25.34	26.04	25.29	25.85	2839496
2018-05-07	25.91	26.51	25.83	26.02	3152366
2018-05-08	26.00	26.04	25.32	25.49	3823491
2018-05-09	25.81	26.59	25.80	26.55	3538269
2018-05-10	26.91	27.35	26.91	27.34	3369364
2018-05-11	27.55	28.05	27.39	27.83	2360143
2018-05-14	28.13	28.48	28.02	28.34	2154507
2018-05-15	27.87	28.12	27.62	28.10	1371651
2018-05-16	28.39	28.97	28.35	28.71	2297844
2018-05-17	28.64	28.83	28.36	28.60	1925743
2018-05-18	28.37	28.49	28.06	28.23	1556863
2018-05-21	28.39	28.61	28.22	28.37	1160653
2018-05-22	28.73	29.04	28.52	28.55	2402206
2018-05-23	28.11	28.14	27.14	27.35	3403375
2018-05-24	27.18	27.64	27.05	27.52	2090434
2018-05-25	27.21	27.22	26.64	26.78	1297605
2018-05-29	26.43	27.11	26.14	26.21	2413616
2018-05-30	26.36	27.30	26.05	27.27	3706160
2018-05-31	27.05	27.41	26.88	27.17	2262970
2018-06-01	27.51	27.61	26.93	27.50	2233093
2018-06-04	27.72	27.89	27.27	27.45	1688086
2018-06-05	27.55	28.84	27.52	28.76	3308561
2018-06-06	29.29	29.73	29.15	29.39	2936176
2018-06-07	29.44	30.11	29.05	29.48	3872740
2018-06-08	29.54	29.60	28.97	29.49	2234190
2018-06-11	29.53	29.88	29.42	29.57	1674894
2018-06-12	29.48	29.59	28.91	29.31	1726096
2018-06-13	29.40	29.58	29.19	29.23	1250275
2018-06-14	29.23	29.23	28.26	28.60	2439641
2018-06-15	27.95	28.15	26.43	26.92	5234145
2018-06-18	26.42	26.99	26.37	26.65	3551218
2018-06-19	25.86	26.34	25.25	26.31	2860037
2018-06-20	26.53	26.67	26.20	26.41	1785323
2018-06-21	26.19	26.19	25.73	25.95	1906063
2018-06-22	26.32	26.57	25.98	26.04	2879293
2018-06-25	25.52	25.63	24.29	24.77	3867486
2018-06-26	24.84	25.10	24.49	25.00	2022799
2018-06-27	25.08	25.25	24.75	24.88	2956022
2018-06-28	24.74	24.92	24.03	24.66	2693346
2018-06-29	25.04	25.49	25.00	25.45	3647089
2018-07-02	25.02	25.02	24.25	24.60	1845017
2018-07-03	25.22	25.36	24.27	24.35	2465281
2018-07-05	24.56	24.80	24.41	24.77	2133023
2018-07-06	24.58	25.09	24.48	25.02	2811973
2018-07-09	25.37	25.68	25.28	25.52	2327872
2018-07-10	25.38	25.45	25.06	25.36	2377929
2018-07-11	24.35	24.53	23.95	24.06	4466405
2018-07-12	24.39	24.57	24.01	24.56	2568520
2018-07-13	24.37	24.70	24.33	24.63	2187784
2018-07-16	24.45	24.48	24.07	24.32	2543554
2018-07-17	24.28	24.53	24.16	24.46	1200946
2018-07-18	24.54	25.18	24.29	25.04	3385530
2018-07-19	24.45	24.45	24.01	24.17	3114091
2018-07-20	24.44	24.59	24.28	24.39	2027062
2018-07-23	24.45	24.59	24.18	24.48	3024403
2018-07-24	25.37	25.78	24.75	24.88	3020391
2018-07-25	25.01	25.15	24.41	25.01	3841933
2018-07-26	25.10	26.32	24.75	26.15	5457242
2018-07-27	26.23	26.40	25.82	25.93	3293616
2018-07-30	26.08	26.08	25.33	25.35	1882370
2018-07-31	25.53	26.18	25.42	26.03	2421224
2018-08-01	25.53	25.54	24.88	24.89	2640454
2018-08-02	24.48	24.87	24.21	24.84	2323137
2018-08-03	24.80	25.14	24.67	24.86	2129404
2018-08-06	24.45	24.80	24.32	24.56	830442
2018-08-07	25.18	25.61	24.69	24.73	2016767
2018-08-08	24.85	25.14	24.61	25.04	1099445
2018-08-09	25.16	25.23	24.85	24.90	1228965
2018-08-10	24.39	24.62	24.24	24.33	1577523
2018-08-13	24.45	24.73	23.84	23.95	1666631
2018-08-14	24.09	24.12	23.52	23.85	1445211
2018-08-15	23.15	23.16	21.63	22.17	3212374
2018-08-16	22.60	22.76	22.31	22.43	2166751
2018-08-17	22.49	22.78	22.22	22.78	2032307
2018-08-20	22.95	23.12	22.64	22.74	3069125
2018-08-21	22.69	23.05	22.60	22.63	1820254
2018-08-22	22.81	23.16	22.71	23.12	1526689
2018-08-23	22.73	22.82	22.33	22.45	1576061
2018-08-24	22.78	23.03	22.60	22.85	1832584
2018-08-27	22.90	23.85	22.86	23.73	1631209
2018-08-28	24.14	24.64	23.91	23.94	1818565
2018-08-29	23.97	24.01	23.63	23.78	1682899
2018-08-30	23.51	23.64	23.04	23.17	1625111
2018-08-31	22.94	23.08	22.66	22.74	2170819
2018-09-04	21.81	22.33	21.79	22.29	3435357
2018-09-05	22.26	22.31	21.78	22.25	1588219
2018-09-06	22.25	22.79	22.03	22.13	1534150
2018-09-07	21.87	22.09	21.52	21.92	1808996
2018-09-10	21.90	22.25	21.78	21.84	1504748
2018-09-11	21.59	22.08	21.23	22.05	3177676
2018-09-12	22.32	23.11	22.08	22.89	3554983
2018-09-13	23.28	23.39	22.78	23.17	3188729
2018-09-14	23.26	23.77	23.20	23.45	2519400
2018-09-17	23.49	23.84	23.42	23.62	1777367
2018-09-18	23.99	24.47	23.70	24.36	2551636
2018-09-19	24.78	25.10	24.58	24.69	2681996
2018-09-20	25.19	25.38	24.66	25.08	2847388
2018-09-21	25.22	25.82	25.15	25.55	2817212
2018-09-24	25.69	25.79	24.67	24.70	2982569
2018-09-25	25.03	25.20	24.52	24.71	2589102
2018-09-26	24.07	24.67	23.98	24.08	3057415
2018-09-27	23.84	24.23	23.39	23.98	2675013
2018-09-28	24.16	24.62	24.03	24.10	3278738
2018-10-01	24.35	25.01	24.33	24.92	2974043
2018-10-02	24.96	25.33	24.34	24.40	3529591
2018-10-03	24.49	24.74	24.18	24.33	3507460
2018-10-04	24.48	24.51	23.41	23.56	3086314
2018-10-05	23.41	24.09	23.19	24.02	4416813
2018-10-08	23.76	24.18	23.39	23.90	1896054
2018-10-09	24.00	24.12	23.19	23.78	2493826
2018-10-10	23.68	23.68	22.38	22.54	4811885
2018-10-11	22.40	23.69	22.10	23.46	5056482
2018-10-12	23.90	24.08	23.07	23.23	3481871
2018-10-15	23.62	24.09	23.46	23.66	3916164
2018-10-16	23.81	24.34	23.55	24.30	2414798
2018-10-17	24.26	24.29	23.68	23.82	1807923
2018-10-18	23.54	23.87	23.36	23.47	3122384
2018-10-19	23.53	23.76	23.25	23.35	2276596
2018-10-22	23.41	23.64	22.97	23.51	2452408
2018-10-23	22.93	23.06	21.72	21.95	5130822
2018-10-24	21.93	22.27	20.51	20.55	4646912
2018-10-25	20.38	20.38	18.86	19.02	8444681
2018-10-26	18.66	19.16	18.17	18.91	3981234
2018-10-29	19.12	19.50	18.37	18.68	3464201
2018-10-30	18.55	19.26	18.32	19.25	3818689
2018-10-31	19.45	20.69	19.42	20.67	5983911
2018-11-01	20.93	21.53	20.50	21.35	4315272
2018-11-02	21.91	21.91	20.81	21.23	3971245
2018-11-05	21.45	21.70	20.93	21.16	1948877
2018-11-06	21.05	21.44	20.75	21.06	2327007
2018-11-07	21.35	21.80	21.17	21.73	2646795
2018-11-08	21.62	21.75	20.86	21.11	2798664
2018-11-09	20.35	21.01	19.92	20.83	4012448
2018-11-12	20.88	21.02	20.40	20.62	2866201
2018-11-13	20.52	21.49	20.50	20.76	2429184
2018-11-14	20.63	21.52	20.63	21.13	2998247
2018-11-15	21.22	22.38	20.91	22.04	4609190
2018-11-16	22.13	22.30	21.52	21.93	2403601
2018-11-19	21.93	21.99	21.30	21.49	1955870
2018-11-20	20.91	20.96	20.03	20.46	2775649
2018-11-21	20.73	21.26	20.70	20.98	2309707
2018-11-23	20.48	20.54	19.88	20.19	1103057
2018-11-26	20.16	20.43	19.99	20.05	2211752
2018-11-27	19.69	19.69	18.74	19.41	5712378
2018-11-28	19.47	20.60	19.33	20.57	3399424
2018-11-29	20.46	20.76	20.00	20.09	3216013
2018-11-30	19.78	20.42	19.70	20.30	2442058
2018-12-03	21.16	21.70	20.75	21.35	3577167
2018-12-04	21.86	22.25	21.57	21.72	4397070
2018-12-06	21.70	21.82	20.90	21.39	4640238
2018-12-07	21.85	22.48	21.41	21.45	3352903
2018-12-10	21.43	21.76	20.52	21.03	3285481
2018-12-11	21.73	22.22	21.44	21.89	3452762
2018-12-12	22.17	22.81	22.17	22.26	3120573
2018-12-13	22.71	22.74	22.35	22.66	3016920
2018-12-14	22.21	22.71	22.00	22.26	2384358
2018-12-17	22.36	22.40	21.55	21.66	3272142
2018-12-18	21.93	22.27	21.48	21.64	2938062
2018-12-19	21.93	22.43	20.61	20.82	3723951
2018-12-20	20.99	21.35	20.48	21.09	2670707
2018-12-21	21.21	21.44	20.59	20.78	2642975
2018-12-24	20.57	20.96	20.50	20.53	1196259
2018-12-26	20.50	21.70	20.23	21.65	2118397
2018-12-27	21.00	21.73	20.86	21.65	1926039
2018-12-28	21.83	21.95	21.02	21.08	2588812
2018-12-31	21.25	21.60	20.95	21.54	1692106
2019-01-02	20.81	21.19	20.52	21.03	2141907
2019-01-03	20.94	21.04	19.81	19.84	2409533
2019-01-04	20.59	21.17	20.34	21.00	2953430
2019-01-07	21.29	21.37	20.97	21.14	1581905
2019-01-08	21.45	22.37	21.40	22.04	3125545
2019-01-09	22.36	23.13	22.27	22.89	3200356
2019-01-10	22.46	22.93	22.31	22.80	2788540
2019-01-11	22.72	23.00	22.38	22.77	2257102
2019-01-14	22.63	23.02	22.48	22.69	1620868
2019-01-15	22.81	23.04	22.39	22.62	1916665
2019-01-16	22.57	22.80	22.27	22.62	1684601
2019-01-17	22.29	23.21	22.10	22.97	2214332
2019-01-18	23.15	23.38	22.92	23.09	3946041
2019-01-22	22.74	22.82	22.17	22.34	2122720
2019-01-23	22.37	22.64	21.95	22.04	2918642
2019-01-24	22.16	22.39	21.97	22.20	3213813
2019-01-25	22.70	23.30	22.40	22.93	5011275
2019-01-28	22.70	22.78	22.46	22.77	1763540
2019-01-29	23.07	23.42	22.93	23.30	1828862
2019-01-30	23.73	24.14	23.25	24.10	4277320
2019-01-31	24.14	24.61	24.05	24.36	2928342
2019-02-01	23.31	24.02	23.27	23.53	3804388
2019-02-04	23.27	23.80	23.05	23.68	2264834
2019-02-05	23.76	24.05	23.68	23.91	1872402
2019-02-06	23.71	24.09	23.57	23.70	1781280
2019-02-07	23.59	23.69	23.21	23.45	2622931
2019-02-08	23.32	23.45	22.94	23.09	4882561
2019-02-11	22.89	23.09	22.18	22.50	3556926
2019-02-12	22.66	22.96	22.32	22.79	3364596
2019-02-13	22.52	22.75	21.40	21.53	6491781
2019-02-14	21.31	21.67	21.30	21.54	4146184
2019-02-15	21.90	22.01	21.64	21.65	3778021
2019-02-19	21.65	22.10	21.62	22.00	2417263
2019-02-20	22.15	23.40	21.98	23.13	7095201
2019-02-21	22.82	23.00	22.48	22.65	3757313
2019-02-22	23.08	23.79	22.90	23.75	4049286
2019-02-25	23.80	23.83	23.30	23.34	2472027
2019-02-26	23.30	23.44	23.08	23.25	1775653
2019-02-27	23.33	23.38	22.85	22.87	2189737
2019-02-28	22.80	22.84	22.41	22.44	2130149
2019-03-01	22.60	22.69	21.90	21.98	3011821
2019-03-04	22.02	22.31	21.73	21.98	2100822
2019-03-05	22.09	22.19	21.89	22.13	1559930
2019-03-06	22.20	22.74	22.20	22.37	2519426
2019-03-07	22.31	22.33	21.82	22.09	2504295
2019-03-08	21.84	21.87	21.39	21.58	1890362
2019-03-11	21.67	21.80	21.54	21.72	1267865
2019-03-12	21.85	22.27	21.78	22.20	1857160
2019-03-13	22.36	22.41	22.02	22.27	1773800
2019-03-14	22.01	22.09	21.62	21.65	1625283
2019-03-15	21.63	21.68	21.46	21.55	1593956
2019-03-18	21.68	22.05	21.63	22.04	2270735
2019-03-19	22.38	22.90	22.31	22.39	2079098
2019-03-20	22.27	22.80	22.07	22.73	2489648
2019-03-21	22.59	23.39	22.54	23.28	3120992
2019-03-22	22.90	23.11	22.40	22.53	2295708
2019-03-25	22.61	23.02	22.34	22.41	2913110
2019-03-26	22.58	23.27	22.58	23.03	2973549
2019-03-27	23.07	23.20	22.68	22.95	2342749
2019-03-28	22.93	23.27	22.81	23.00	2184792
2019-03-29	23.42	23.50	23.11	23.18	1783305
2019-04-01	23.72	24.07	23.53	23.62	2680630
2019-04-02	23.70	23.70	23.23	23.56	3727785
2019-04-03	23.85	24.02	22.80	22.87	5825678
2019-04-04	22.85	23.73	22.71	23.71	5127814
2019-04-05	23.85	24.13	23.63	24.05	3528091
2019-04-08	24.29	24.75	24.19	24.75	2890463
2019-04-09	24.94	25.00	24.04	24.18	2899920
2019-04-10	24.42	24.65	24.34	24.54	1963646
2019-04-11	24.34	24.50	24.12	24.42	1862067
2019-04-12	24.83	25.30	24.75	25.21	3553348
2019-04-15	25.17	25.17	24.68	24.74	2792522
2019-04-16	24.65	25.01	24.30	24.83	3995044
2019-04-17	25.10	25.75	25.06	25.24	3276771
2019-04-18	25.10	25.24	24.64	24.83	2089464
2019-04-22	24.89	24.89	24.40	24.60	2626862
2019-04-23	24.91	25.45	24.55	24.55	5321480
2019-04-24	24.50	24.50	23.65	23.73	3282439
2019-04-25	23.60	23.60	22.92	23.00	3692425
2019-04-26	23.10	23.66	23.07	23.66	2310084
2019-04-29	23.55	23.71	23.31	23.65	1584698
2019-04-30	23.55	23.69	23.25	23.65	2817821
2019-05-01	23.52	23.60	22.36	22.38	6635726
2019-05-02	22.31	22.42	22.00	22.11	3266559
2019-05-03	22.40	23.01	22.32	22.99	2681720
2019-05-06	22.18	22.50	22.12	22.49	2421985
2019-05-07	22.23	22.28	21.75	21.90	3017762
2019-05-08	21.69	22.11	21.60	21.96	1878234
2019-05-09	21.63	22.01	21.57	21.78	1939348
2019-05-10	21.86	22.05	21.52	21.95	2380800
2019-05-13	21.44	21.49	20.61	20.87	3810104
2019-05-14	21.05	21.10	20.78	21.01	1820727
2019-05-15	20.78	21.34	20.76	21.09	2066561
2019-05-16	21.39	21.39	20.92	21.11	2513752
2019-05-17	20.92	20.97	20.32	20.42	2992012
2019-05-20	20.19	20.40	20.12	20.25	1804247
2019-05-21	20.35	20.77	20.35	20.62	2533723
2019-05-22	20.50	20.52	20.10	20.25	1261895
2019-05-23	19.90	19.93	19.40	19.61	3286695
2019-05-24	19.86	20.05	19.53	19.81	1607657
2019-05-28	20.16	20.36	19.97	20.10	2439255
2019-05-29	19.75	20.12	19.69	20.03	1387858
2019-05-30	20.09	20.09	19.70	19.78	1737784
2019-05-31	19.59	20.46	19.46	20.31	3936889
2019-06-03	20.41	20.79	20.16	20.78	2895946
2019-06-04	21.01	21.45	20.87	21.42	2681774
2019-06-05	21.52	21.53	21.04	21.25	2011221
2019-06-06	21.30	21.40	21.02	21.21	1337674
2019-06-07	21.31	21.54	21.13	21.36	1535016
2019-06-10	21.45	21.61	21.39	21.43	915565
2019-06-11	22.07	22.62	22.02	22.42	3086234
2019-06-12	22.24	22.29	21.79	22.00	2320216
2019-06-13	22.27	22.29	21.73	21.81	2064018
2019-06-14	21.66	21.89	21.29	21.71	1081780
2019-06-17	21.69	21.96	21.41	21.87	1954628
2019-06-18	22.14	23.01	22.07	22.78	2399628
2019-06-19	22.66	22.78	22.35	22.53	2664755
2019-06-20	23.07	23.24	22.76	22.86	2840361
2019-06-21	22.83	22.85	22.35	22.58	2636010
2019-06-24	22.68	22.92	22.58	22.83	2353302
2019-06-25	22.87	23.06	22.68	22.75	2647175
2019-06-26	22.88	22.93	22.56	22.56	2068873
2019-06-27	22.71	22.91	22.50	22.82	2869148
2019-06-28	22.84	23.07	22.75	23.06	3148514
2019-07-01	23.20	23.30	22.86	23.02	1845402
2019-07-02	22.98	23.08	22.43	22.94	4029922
2019-07-03	22.94	23.09	22.25	22.33	2265384
2019-07-05	22.04	22.19	21.86	22.08	2099838
2019-07-08	22.00	22.04	21.70	21.72	1823320
2019-07-09	21.51	21.51	21.21	21.37	1574548
2019-07-10	21.61	21.74	21.34	21.50	1633617
2019-07-11	21.34	21.56	21.04	21.56	2231562
2019-07-12	21.51	21.75	21.41	21.68	1815174
2019-07-15	21.91	22.12	21.65	21.79	1886484
2019-07-16	21.72	22.24	21.59	22.03	2139448
2019-07-17	22.17	22.27	21.74	22.23	2181227
2019-07-18	22.04	22.28	21.79	22.01	1950374
2019-07-19	22.19	22.66	21.93	22.20	2963844
2019-07-22	22.05	22.34	22.05	22.21	2342454
2019-07-23	22.23	22.70	22.22	22.67	2589230
2019-07-24	22.39	22.94	22.35	22.82	3960883
2019-07-25	22.61	23.13	21.27	21.61	5587121
2019-07-26	21.56	21.57	21.15	21.30	2969156
2019-07-29	21.38	21.43	21.05	21.24	2614859
2019-07-30	21.18	21.23	20.52	21.07	2919657
2019-07-31	20.91	21.06	20.41	20.49	2819046
2019-08-01	20.06	20.10	19.07	19.17	4121191
2019-08-02	19.05	19.05	18.35	18.56	3626193
2019-08-05	18.11	18.17	17.69	17.91	2738072
2019-08-06	18.06	18.17	17.42	17.69	3484514
2019-08-07	17.37	17.73	17.11	17.61	3342407
2019-08-08	17.84	18.10	17.62	17.95	2984865
2019-08-09	17.79	17.79	16.80	16.84	3608277
2019-08-12	16.76	17.09	16.52	16.88	2735375
2019-08-13	16.78	17.48	16.75	17.45	3650923
2019-08-14	17.02	17.04	16.61	16.67	2376405
2019-08-15	16.77	16.77	16.43	16.62	2616439
2019-08-16	16.55	16.74	16.43	16.55	2652620
2019-08-19	16.75	16.90	16.67	16.72	2039124
2019-08-20	16.59	16.65	16.39	16.50	2020138
2019-08-21	16.50	16.62	16.36	16.39	2076385
2019-08-22	16.45	16.60	16.30	16.35	1945726
2019-08-23	16.28	16.82	16.18	16.23	2352179
2019-08-26	16.37	16.78	16.33	16.64	2218000
2019-08-27	16.58	16.72	16.51	16.54	1909126
2019-08-28	16.53	16.76	16.48	16.60	2529540
2019-08-29	16.83	17.15	16.62	16.84	2077496
2019-08-30	17.06	17.22	16.78	17.03	2179029
2019-09-03	16.88	16.91	16.66	16.83	1455569
2019-09-04	17.23	17.34	16.99	17.23	3734832
2019-09-05	17.57	17.90	17.57	17.71	1671042
2019-09-06	17.71	17.77	17.42	17.51	1832233
2019-09-09	17.55	17.89	17.37	17.87	2238036
2019-09-10	18.00	18.44	17.96	18.38	2706609
2019-09-11	18.60	18.79	18.20	18.74	2272988
2019-09-12	18.79	19.09	18.45	18.96	2591349
2019-09-13	19.33	19.44	19.02	19.10	2753386
2019-09-16	19.25	19.40	18.70	18.75	2325128
2019-09-17	18.45	18.91	18.06	18.74	2288862
2019-09-18	18.64	18.69	17.69	17.93	3167352
2019-09-19	17.83	18.06	17.56	17.75	3999214
2019-09-20	17.64	17.76	17.34	17.34	3498147
2019-09-23	17.08	17.08	16.74	17.07	2701832
2019-09-24	16.81	16.92	16.41	16.48	2771671
2019-09-25	16.23	16.63	16.14	16.49	3367432
2019-09-26	16.45	16.48	15.90	16.07	3807825
2019-09-27	16.12	16.40	16.06	16.37	3408513
2019-09-30	16.24	16.45	16.19	16.23	2141317
2019-10-01	16.19	16.34	15.30	15.42	3303541
2019-10-02	15.24	15.36	14.97	15.15	3360665
2019-10-03	14.91	15.73	14.89	15.50	5232142
2019-10-04	15.47	15.78	15.47	15.63	2453495
2019-10-07	15.61	15.61	15.17	15.25	2067411
2019-10-08	15.09	15.09	14.73	14.77	2143277
2019-10-09	14.90	14.99	14.51	14.85	2571083
2019-10-10	15.10	15.97	15.10	15.86	4095315
2019-10-11	16.41	16.95	16.31	16.76	5884040
2019-10-14	16.38	16.60	16.11	16.52	1584492
2019-10-15	16.26	16.52	15.98	16.15	2832516
2019-10-16	16.10	16.44	16.05	16.34	2462886
2019-10-17	16.48	16.94	16.35	16.37	1972213
2019-10-18	16.56	16.79	16.42	16.49	2600605
2019-10-21	16.80	16.90	16.38	16.40	1950856
2019-10-22	16.33	16.59	16.03	16.48	2656834
2019-10-23	16.55	16.90	16.18	16.89	4495342
2019-10-24	17.32	17.60	15.82	16.04	4784691
2019-10-25	15.93	16.80	15.90	16.69	3395738
2019-10-28	16.79	17.15	16.79	17.03	2899449
2019-10-29	16.94	17.12	16.75	16.97	3257305
2019-10-30	16.74	16.85	16.10	16.38	3009983
2019-10-31	16.18	16.24	15.64	15.83	3841752
2019-11-01	16.00	16.24	15.75	16.12	5574543
2019-11-04	16.42	16.53	16.14	16.38	2653936
2019-11-05	16.61	17.50	16.56	17.34	4731071
2019-11-06	17.33	17.36	16.82	16.88	2765502
2019-11-07	17.17	17.53	17.14	17.27	4545481
2019-11-08	17.07	17.55	16.88	16.99	2328435
2019-11-11	16.68	16.91	16.57	16.77	2194985
2019-11-12	16.78	17.10	16.50	16.55	2725186
2019-11-13	15.99	16.24	15.85	15.92	2891784
2019-11-14	15.91	15.95	15.73	15.87	2593197
2019-11-15	15.97	16.44	15.94	16.39	2490225
2019-11-18	16.24	16.24	15.79	16.02	2934587
2019-11-19	16.15	16.31	15.96	16.13	1885163
2019-11-20	15.95	16.23	15.67	15.90	3248735
2019-11-21	15.72	15.81	15.50	15.69	2800933
2019-11-22	15.87	16.09	15.71	15.73	3696397
2019-11-25	15.90	16.03	15.76	15.90	3894163
2019-11-26	15.86	15.94	15.68	15.81	1731922
2019-11-27	15.80	15.95	15.69	15.81	2317902
2019-11-29	15.69	15.75	15.50	15.70	1228609
2019-12-02	15.69	15.83	15.48	15.48	3076254
2019-12-03	15.26	15.33	14.96	14.97	2751906
2019-12-04	15.21	15.96	15.18	15.83	4740501
2019-12-05	15.90	15.98	15.62	15.72	2466933
2019-12-06	15.87	16.25	15.79	16.02	3110123
2019-12-09	15.96	15.97	15.69	15.74	2895805
2019-12-10	15.75	15.83	15.64	15.74	1858864
2019-12-11	15.85	16.27	15.83	16.12	3546592
2019-12-12	16.04	16.76	16.02	16.74	3709127
2019-12-13	16.75	17.27	16.52	16.82	6741689
2019-12-16	17.35	17.48	17.11	17.24	5658214
2019-12-17	17.34	17.46	17.14	17.27	3005910
2019-12-18	17.24	17.28	17.01	17.19	2623468
2019-12-19	17.17	17.23	16.99	17.10	2350385
2019-12-20	17.08	17.44	16.83	16.90	4708529
2019-12-23	16.90	17.28	16.86	17.26	3242609
2019-12-24	17.34	17.46	17.21	17.26	2053391
2019-12-26	17.34	17.74	17.30	17.65	1830600
2019-12-27	17.61	17.73	17.33	17.41	1878282
2019-12-30	17.48	17.53	17.27	17.35	2274724
2019-12-31	17.30	17.46	17.25	17.37	2372440
2020-01-02	17.63	17.77	17.45	17.54	3278161
2020-01-03	17.24	17.29	16.88	16.94	2850415
2020-01-06	16.80	16.85	16.63	16.71	2239519
2020-01-07	16.65	16.78	16.60	16.70	2645685
2020-01-08	16.77	16.78	16.08	16.12	4305469
2020-01-09	16.12	16.13	15.53	15.59	3076344
2020-01-10	15.54	15.96	15.46	15.84	2770296
2020-01-13	15.90	15.91	15.77	15.82	6893641
2020-01-14	15.81	16.30	15.80	16.20	8418853
2020-01-15	16.11	16.31	16.04	16.11	3081919
2020-01-16	16.23	16.29	15.70	15.80	3991246
2020-01-17	15.91	16.24	15.87	16.22	3134754
2020-01-21	16.17	16.20	15.37	15.43	4609298
2020-01-22	15.48	15.54	15.31	15.41	4881607
2020-01-23	15.16	15.22	14.76	15.22	5042985
2020-01-24	15.14	15.14	14.19	14.45	6143140
2020-01-27	13.74	13.81	13.25	13.32	6985565
2020-01-28	13.45	13.65	13.36	13.49	6668014
2020-01-29	13.51	13.58	13.23	13.48	3815650
2020-01-30	13.29	13.49	12.95	13.49	4957384
2020-01-31	13.16	13.17	12.72	12.91	6829590
2020-02-03	13.03	13.11	12.82	12.95	4545922
2020-02-04	13.42	13.77	13.37	13.64	5543901
2020-02-05	13.96	14.36	13.95	14.29	4255003
2020-02-06	14.40	14.40	13.79	13.84	4089231
2020-02-07	13.61	13.61	13.33	13.36	3818605
2020-02-10	13.25	13.27	12.93	13.15	3261380
2020-02-11	13.40	14.23	13.40	13.73	4543498
2020-02-12	14.25	14.33	13.91	14.11	3246505
2020-02-13	13.91	14.13	13.75	14.01	4052372
2020-02-14	14.00	14.10	13.36	13.46	4076591
2020-02-18	13.30	13.33	12.95	13.04	4021634
2020-02-19	13.06	13.39	13.02	13.35	4290118
2020-02-20	13.26	13.37	12.82	12.89	5673445
2020-02-21	12.50	12.50	10.85	10.92	15495126
2020-02-24	10.33	10.75	10.04	10.58	7430326
2020-02-25	10.62	10.66	10.19	10.34	7112226
2020-02-26	10.41	10.75	10.24	10.27	6425531
2020-02-27	9.93	10.43	9.69	10.26	7747508
2020-02-28	9.79	10.13	9.67	10.12	10847484
2020-03-02	10.26	10.53	9.60	10.53	6993415
2020-03-03	10.56	10.77	9.91	9.95	8690613
2020-03-04	10.28	10.90	10.21	10.80	6470959
2020-03-05	10.27	11.03	10.22	10.85	7454414
2020-03-06	10.51	10.97	10.43	10.51	6968438
2020-03-09	9.56	9.58	7.85	8.05	6502639
2020-03-10	8.74	9.10	8.32	8.92	8477881
2020-03-11	8.59	8.71	8.05	8.16	7758100
2020-03-12	7.56	8.06	6.96	7.38	8085233
2020-03-13	8.21	8.98	7.69	8.95	7906150
2020-03-16	7.62	8.50	7.40	8.26	5495181
2020-03-17	8.30	8.41	7.60	7.80	6887231
2020-03-18	7.14	7.15	5.60	6.12	8040335
2020-03-19	6.11	7.40	5.89	7.29	7226811
2020-03-20	7.68	8.23	6.76	7.12	5617819
2020-03-23	7.12	7.24	6.62	6.64	6902571
2020-03-24	7.34	7.94	6.92	7.90	7252301
2020-03-25	8.05	8.34	7.19	7.73	6304352
2020-03-26	7.86	8.07	7.40	7.53	7983842
2020-03-27	7.23	7.30	6.42	6.51	6453617
2020-03-30	6.55	7.00	6.26	6.91	4237526
2020-03-31	7.09	7.63	6.78	7.56	5720794
2020-04-01	7.07	7.73	6.91	7.08	4184035
2020-04-02	7.19	7.81	7.14	7.27	4751831
2020-04-03	7.42	7.48	6.65	7.11	5883051
2020-04-06	7.46	7.84	7.30	7.60	4857646
2020-04-07	8.08	8.40	7.91	8.36	7024574
2020-04-08	8.36	8.44	7.99	8.18	4826800
2020-04-09	8.48	8.48	7.66	7.91	7236678
2020-04-13	8.05	8.36	7.76	8.30	4747407
2020-04-14	8.32	8.99	8.31	8.87	5555693
2020-04-15	8.35	8.35	7.87	8.04	4464964
2020-04-16	8.13	8.18	7.70	7.85	4913390
2020-04-17	7.97	8.16	7.80	7.90	4351575
2020-04-20	7.50	7.86	7.25	7.49	5716308
2020-04-21	7.09	7.44	6.79	7.05	6771537
2020-04-22	7.21	7.50	7.21	7.27	3130420
2020-04-23	7.41	7.58	7.31	7.37	4016809
2020-04-24	7.49	7.61	7.21	7.39	5238985
2020-04-27	7.40	7.46	6.91	7.14	6488761
2020-04-28	7.33	8.16	7.24	8.11	13569869
2020-04-29	8.55	9.02	8.35	8.91	8879441
2020-04-30	8.78	9.12	8.49	8.81	6802898
2020-05-01	8.41	8.84	8.38	8.55	5795836
2020-05-04	8.43	8.80	8.25	8.78	7936011
2020-05-05	9.03	9.34	8.50	8.56	4859482
2020-05-06	8.66	8.73	8.35	8.51	4024912
2020-05-07	8.74	8.87	8.64	8.71	4480131
2020-05-08	8.87	9.17	8.79	9.14	3465183
2020-05-11	8.90	9.05	8.77	8.82	4513356
2020-05-12	8.91	9.07	8.61	8.62	6166886
2020-05-13	8.60	8.61	8.28	8.47	5318356
2020-05-14	8.31	8.53	7.79	8.53	6933514
2020-05-15	8.55	8.83	8.31	8.80	3674280
2020-05-18	9.27	10.26	9.24	9.87	6297349
2020-05-19	9.72	10.07	9.63	9.66	5360038
2020-05-20	10.00	10.00	9.58	9.75	4900564
2020-05-21	9.82	9.84	9.29	9.47	2634070
2020-05-22	9.42	9.42	9.09	9.16	2570950
2020-05-26	9.48	9.76	9.27	9.63	4226257
2020-05-27	9.81	10.01	9.34	9.83	5126791
2020-05-28	9.94	9.94	9.58	9.63	3098030
2020-05-29	9.60	9.65	9.23	9.49	6693653
2020-06-01	9.56	9.80	9.39	9.67	4499818
2020-06-02	9.84	10.40	9.72	10.29	5681321
2020-06-03	10.48	10.85	10.44	10.75	5787806
2020-06-04	10.72	10.92	10.41	10.71	4740499
2020-06-05	11.25	12.05	11.25	11.66	5330340
2020-06-08	12.27	12.28	11.68	12.26	4761036
2020-06-09	11.90	11.90	11.31	11.83	5082022
2020-06-10	11.77	11.87	11.22	11.52	4976876
2020-06-11	10.73	10.82	9.86	9.92	5279964
2020-06-12	10.56	10.77	10.15	10.39	3681937
2020-06-15	9.88	10.54	9.61	10.41	3551958
2020-06-16	10.91	11.27	10.33	10.61	6441447
2020-06-17	10.68	10.71	10.34	10.37	4793589
2020-06-18	10.19	10.27	10.03	10.08	3132532
2020-06-19	10.40	10.40	9.91	10.00	3629998
2020-06-22	10.00	10.62	10.00	10.49	7183052
2020-06-23	10.69	11.03	10.60	10.68	2870731
2020-06-24	10.51	10.58	10.14	10.21	3811184
2020-06-25	10.09	10.45	10.04	10.44	2157821
2020-06-26	10.30	10.32	9.56	9.88	4103642
2020-06-29	9.87	10.12	9.74	9.95	3134876
2020-06-30	9.93	10.55	9.84	10.42	4274373
2020-07-01	10.43	10.62	10.06	10.20	2549813
2020-07-02	10.54	10.77	10.34	10.41	3385453
2020-07-06	10.69	10.93	10.58	10.77	2972675
2020-07-07	10.69	10.88	10.49	10.49	2515746
2020-07-08	10.61	11.05	10.52	10.73	4819110
2020-07-09	10.84	11.00	10.65	10.76	2946682
2020-07-10	10.78	11.02	10.48	10.99	3394227
2020-07-13	11.26	11.84	11.08	11.16	6763196
2020-07-14	11.07	11.18	10.73	11.15	3243583
2020-07-15	11.34	11.42	10.88	11.29	3427818
2020-07-16	11.21	11.39	11.06	11.12	2195839
2020-07-17	11.13	11.40	11.11	11.22	2346078
2020-07-20	11.30	11.42	11.18	11.30	2306241
2020-07-21	11.35	11.50	10.90	10.96	4702077
2020-07-22	10.97	11.11	10.76	10.84	5236919
2020-07-23	10.99	11.80	10.94	11.56	5564506
2020-07-24	11.58	11.58	11.05	11.17	4706443
2020-07-27	11.22	11.32	10.94	11.11	4126773
2020-07-28	10.96	11.03	10.74	10.85	2827998
2020-07-29	10.89	10.93	10.56	10.86	3322408
2020-07-30	10.65	10.65	10.26	10.32	2312864
2020-07-31	10.30	10.40	10.03	10.13	3497791
2020-08-03	10.20	10.28	10.15	10.21	1785781
2020-08-04	10.19	10.63	10.19	10.53	2579777
2020-08-05	10.94	11.24	10.85	11.18	3164661
2020-08-06	11.22	11.41	11.11	11.37	2544229
2020-08-07	11.21	11.21	10.96	11.09	2537412
2020-08-10	11.20	11.42	11.18	11.42	1621158
2020-08-11	11.59	11.76	11.47	11.53	3403921
2020-08-12	11.75	11.86	11.44	11.48	1782413
2020-08-13	11.44	11.54	11.23	11.40	1853900
2020-08-14	11.32	11.35	11.14	11.33	1238572
2020-08-17	11.49	11.99	11.46	11.80	2185242
2020-08-18	11.99	12.08	11.70	11.84	3275216
2020-08-19	11.90	12.88	11.84	12.68	6225208
2020-08-20	12.51	12.59	11.67	11.86	5833279
2020-08-21	11.71	11.71	11.34	11.35	2925494
2020-08-24	11.60	11.63	11.36	11.46	2924230
2020-08-25	11.53	11.55	10.90	11.16	2881150
2020-08-26	11.19	11.54	11.16	11.51	2844445
2020-08-27	11.56	11.66	11.17	11.36	1797220
2020-08-28	11.55	11.86	11.44	11.78	2590860
2020-08-31	11.80	11.84	11.50	11.52	1856227
2020-09-01	11.66	11.92	11.43	11.90	2422457
2020-09-02	11.92	12.03	11.63	11.94	2832005
2020-09-03	11.77	11.80	11.21	11.36	3319969
2020-09-04	11.50	11.82	11.14	11.77	3692559
2020-09-08	11.34	11.49	11.20	11.32	3221515
2020-09-09	11.41	11.93	11.41	11.74	3022027
2020-09-10	11.81	11.98	11.61	11.73	3569658
2020-09-11	11.98	13.29	11.90	12.96	13402431
2020-09-14	13.20	13.60	12.75	13.59	5585220
2020-09-15	13.88	14.13	13.60	13.71	5069813
2020-09-16	14.07	14.63	13.93	14.37	6219274
2020-09-17	14.05	14.97	13.81	14.89	4861371
2020-09-18	15.00	15.60	14.91	15.41	7410412
2020-09-21	14.53	14.72	14.02	14.25	7398396
2020-09-22	14.25	14.69	14.11	14.32	4178307
2020-09-23	14.02	14.17	13.69	13.75	5672881
2020-09-24	13.55	14.11	13.48	13.91	7519279
2020-09-25	13.73	14.05	13.41	14.04	3620298
2020-09-28	14.56	14.64	13.88	13.97	3888582
2020-09-29	13.95	13.95	13.62	13.84	3418060
2020-09-30	13.97	14.10	13.86	13.92	2348474
2020-10-01	14.02	14.28	13.84	14.06	5421111
2020-10-02	13.66	14.53	13.60	14.26	4097437
2020-10-05	14.38	14.44	13.74	13.93	5839505
2020-10-06	14.05	14.14	13.09	13.23	6855493
2020-10-07	13.50	13.60	13.18	13.48	11235651
2020-10-08	13.85	13.96	13.55	13.91	5859415
2020-10-09	14.02	14.18	13.77	13.90	5494614
2020-10-12	14.00	14.02	13.18	13.40	5028226
2020-10-13	13.30	13.49	13.05	13.32	4603626
2020-10-14	13.52	13.94	13.18	13.85	7337648
2020-10-15	13.50	13.75	13.39	13.70	4150495
2020-10-16	13.72	13.74	13.47	13.55	3094382
2020-10-19	13.59	14.10	13.52	13.53	4583264
2020-10-20	13.65	14.14	13.65	13.93	4062846
2020-10-21	13.99	14.07	13.72	13.79	4869010
2020-10-22	13.80	13.80	13.40	13.71	5295392
2020-10-23	13.88	14.18	13.75	13.85	4010542
2020-10-26	13.60	13.81	13.24	13.35	5162806
2020-10-27	12.81	13.20	12.40	12.56	7908308
2020-10-28	11.93	12.47	11.91	12.28	5060704
2020-10-29	12.15	13.00	12.14	12.82	4383484
2020-10-30	12.74	13.21	12.72	13.14	4494320
2020-11-02	13.42	13.61	13.24	13.55	2738644
2020-11-03	13.85	13.88	13.41	13.48	3118868
2020-11-04	13.30	13.42	12.95	13.12	3588119
2020-11-05	13.35	13.75	13.35	13.57	2499551
2020-11-06	13.80	14.77	13.80	14.65	4739124
2020-11-09	15.75	15.92	14.80	15.12	5973930
2020-11-10	15.14	15.25	14.83	14.89	3200978
2020-11-11	14.92	15.01	14.65	14.95	2693859
2020-11-12	14.71	14.90	14.41	14.51	3571651
2020-11-13	14.66	15.06	14.59	14.68	3001492
2020-11-16	15.06	15.34	14.94	15.27	4416196
2020-11-17	15.06	15.06	14.68	14.83	3616151
2020-11-18	15.05	15.28	14.94	15.02	3395380
2020-11-19	14.90	15.09	14.77	14.83	3085653
2020-11-20	15.05	15.20	14.94	15.06	3317422
2020-11-23	15.30	15.70	15.23	15.36	4195817
2020-11-24	15.69	15.90	15.61	15.81	5064696
2020-11-25	15.75	15.75	15.46	15.56	2659814
2020-11-27	15.73	16.34	15.66	16.00	4957185
2020-11-30	16.23	16.50	15.80	15.80	6015253
2020-12-01	16.24	16.80	16.18	16.39	5775177
2020-12-02	16.44	17.10	16.21	16.68	5358490
2020-12-03	16.81	17.61	16.77	17.43	4875898
2020-12-04	17.75	18.84	17.72	18.83	7830028
2020-12-07	18.72	18.78	18.10	18.18	5270729
2020-12-08	18.11	18.28	17.79	18.01	3403941
2020-12-09	18.22	18.32	17.64	18.00	4746879
2020-12-10	17.96	18.52	17.92	18.38	3468439
2020-12-11	18.11	18.13	17.85	17.98	2933999
2020-12-14	18.22	18.27	17.72	17.73	2534934
2020-12-15	17.93	18.61	17.88	18.59	7234343
2020-12-16	18.61	18.68	17.99	18.39	4680792
2020-12-17	18.61	18.95	18.24	18.30	3462107
2020-12-18	18.19	18.30	17.86	17.88	2718914
2020-12-21	16.96	18.03	16.82	17.93	3019129
2020-12-22	17.78	17.91	17.29	17.34	2865651
2020-12-23	17.55	17.98	17.55	17.82	1334040
2020-12-24	17.94	17.94	17.40	17.53	1255347
2020-12-28	17.78	17.96	17.60	17.62	1226368
2020-12-29	17.66	17.84	17.49	17.64	1647250
2020-12-30	17.67	18.59	17.65	18.44	2568517
2020-12-31	18.41	18.63	18.14	18.15	2274441
2021-01-04	18.63	19.09	18.60	18.97	5219754
2021-01-05	19.10	19.74	19.03	19.56	7059024
2021-01-06	19.68	20.27	19.43	19.61	6898446
2021-01-07	20.21	20.21	19.40	19.85	3734126
2021-01-08	19.91	19.94	19.25	19.58	2927233
2021-01-11	18.83	19.39	18.70	19.15	2143640
2021-01-12	19.21	19.66	19.08	19.62	1775227
2021-01-13	19.36	19.68	18.96	19.00	3038977
2021-01-14	19.24	19.83	19.10	19.71	3180800
2021-01-15	19.49	20.00	19.09	19.63	5106845
2021-01-19	19.92	21.04	19.84	20.92	5794717
2021-01-20	21.20	21.34	20.37	20.77	3051727
2021-01-21	20.87	21.22	20.56	20.58	3001098
2021-01-22	20.00	20.52	19.88	20.50	2913218
2021-01-25	20.45	20.56	19.51	19.90	3734951
2021-01-26	20.04	20.24	19.09	19.52	4262958
2021-01-27	18.82	19.16	18.17	18.61	5313006
2021-01-28	18.88	19.38	18.45	19.20	4528613
2021-01-29	19.17	19.20	18.08	18.28	4672864
2021-02-01	18.39	18.82	18.26	18.65	4081058
2021-02-02	18.69	18.72	18.20	18.43	3299464
2021-02-03	18.64	18.64	18.02	18.03	3051791
2021-02-04	17.91	18.21	17.60	18.18	4780426
2021-02-05	18.22	18.67	18.15	18.33	3809551
2021-02-08	18.75	19.53	18.53	19.42	4493288
2021-02-09	19.38	19.50	18.91	19.02	2844299
2021-02-10	19.52	19.96	19.26	19.67	6111300
2021-02-11	19.65	19.94	19.44	19.77	4092012
2021-02-12	19.64	19.76	19.35	19.71	1544226
2021-02-16	20.15	20.96	20.15	20.63	5858688
2021-02-17	20.60	21.10	20.25	20.72	5972859
2021-02-18	20.94	21.47	20.31	21.42	5545038
2021-02-19	22.01	23.15	21.89	23.00	8271920
2021-02-22	22.84	23.58	22.74	23.25	8937868
2021-02-23	22.81	23.09	21.89	23.04	6395045
2021-02-24	23.12	23.81	22.65	23.76	4836107
2021-02-25	23.82	23.93	21.67	21.95	6545361
2021-02-26	21.60	21.83	20.61	20.83	5840351
2021-03-01	21.37	21.57	20.84	21.05	5159778
2021-03-02	20.98	21.68	20.71	21.23	4446153
2021-03-03	21.08	22.21	20.95	21.60	9061874
2021-03-04	21.02	21.26	20.16	20.63	7247680
2021-03-05	21.13	21.42	20.22	21.35	7441680
2021-03-08	21.31	21.82	21.01	21.20	4846099
2021-03-09	21.29	21.47	20.59	20.90	3655888
2021-03-10	20.92	21.42	20.50	21.38	4859080
2021-03-11	21.93	22.82	21.85	22.78	5600075
2021-03-12	22.36	22.69	22.28	22.63	4035644
2021-03-15	22.48	22.57	21.86	22.34	4189325
2021-03-16	22.15	22.60	21.63	21.93	11913221
2021-03-17	21.94	22.06	21.20	21.82	5764758
2021-03-18	21.78	22.61	21.40	21.62	6642103
2021-03-19	21.47	21.55	20.20	20.28	6888062
2021-03-22	20.40	20.65	20.15	20.21	4569032
2021-03-23	19.83	19.99	18.72	18.77	6885223
2021-03-24	19.10	19.34	18.44	18.48	4867813
2021-03-25	18.04	18.13	17.31	18.03	8277632
2021-03-26	18.52	19.11	18.42	19.05	5162165
2021-03-29	18.77	19.54	18.73	19.13	9802157
2021-03-30	19.05	19.46	18.89	19.32	3299675
2021-03-31	19.51	19.64	18.84	19.18	4902023
2021-04-01	19.35	19.59	19.06	19.55	3439440
2021-04-05	19.96	20.41	19.87	20.20	5464098
2021-04-06	20.13	20.48	19.75	20.18	4983789
2021-04-07	20.23	20.32	19.91	20.13	2610383
2021-04-08	20.15	20.35	19.64	19.79	5171832
2021-04-09	19.80	19.95	19.68	19.82	1977087
2021-04-12	19.85	19.87	19.40	19.46	2418473
2021-04-13	19.59	19.92	19.53	19.79	2406223
2021-04-14	20.15	21.78	20.09	21.69	7798634
2021-04-15	21.95	22.34	21.66	22.30	5294549
2021-04-16	22.49	22.49	21.88	22.23	3439875
2021-04-19	22.35	22.82	22.07	22.45	3716939
2021-04-20	22.30	22.42	21.30	21.36	3335123
2021-04-21	21.15	21.82	20.98	21.75	2612118
2021-04-22	21.46	21.72	21.23	21.51	2439837
2021-04-23	21.90	22.07	21.68	21.91	2552740
2021-04-26	22.25	22.75	22.18	22.56	6198817
2021-04-27	22.43	22.78	22.22	22.42	5884133
2021-04-28	22.21	22.47	21.68	22.37	5186192
2021-04-29	22.66	22.79	21.52	21.93	4213482
2021-04-30	21.57	22.00	21.03	21.17	5868295
2021-05-03	21.53	21.58	21.00	21.49	3930343
2021-05-04	21.49	22.45	21.35	22.42	4330893
2021-05-05	22.66	24.19	22.48	24.08	7887689
2021-05-06	24.35	24.71	23.74	24.65	7651207
2021-05-07	24.80	25.65	24.68	25.65	8922313
2021-05-10	26.43	26.72	25.24	25.29	8866047
2021-05-11	24.76	25.59	24.39	25.57	5399717
2021-05-12	25.50	25.78	24.84	25.09	6294584
2021-05-13	24.75	25.64	24.03	24.49	6823615
2021-05-14	24.67	25.50	24.50	25.47	6507006
2021-05-17	25.55	26.52	25.35	26.25	10417383
2021-05-18	26.31	26.61	25.66	26.13	5287415
2021-05-19	25.17	25.17	23.25	23.48	12703217
2021-05-20	23.60	23.66	22.62	22.85	11060396
2021-05-21	23.00	23.30	22.54	23.09	9578177
2021-05-24	23.09	23.26	22.63	23.05	3628781
2021-05-25	22.97	23.10	22.21	22.30	7021941
2021-05-26	22.85	23.66	22.68	23.48	6426134
2021-05-27	24.00	24.87	23.77	24.68	6620449
2021-05-28	24.67	24.77	24.22	24.71	4343167
2021-06-01	25.03	25.79	24.87	25.40	4216115
2021-06-02	25.47	25.47	24.84	24.90	3099778
2021-06-03	24.45	24.45	23.76	23.87	5954067
2021-06-04	24.39	24.86	23.93	24.73	3688414
2021-06-07	24.48	24.62	23.83	23.90	3991196
2021-06-08	23.91	24.05	23.44	23.68	3929921
2021-06-09	23.62	23.82	23.35	23.36	2832031
2021-06-10	23.38	23.85	23.25	23.45	5212428
2021-06-11	23.95	24.19	23.56	23.62	3896029
2021-06-14	23.53	23.59	22.97	23.07	3461406
2021-06-15	22.56	22.67	21.80	21.95	7513413
2021-06-16	21.60	22.10	21.34	21.67	5608962
2021-06-17	21.23	21.43	20.27	20.65	9900791
2021-06-18	20.36	20.82	20.23	20.48	6093084
2021-06-21	20.91	21.35	20.72	21.26	5922269
2021-06-22	21.35	21.87	21.19	21.73	5770095
2021-06-23	22.05	23.01	21.99	22.43	6396459
2021-06-24	22.64	22.87	22.21	22.69	3910419
2021-06-25	22.92	23.15	22.82	23.01	3603399
2021-06-28	23.05	23.08	22.32	22.58	3885843
2021-06-29	22.68	23.01	22.58	22.65	2952844
2021-06-30	22.65	23.21	22.62	23.04	3793957
2021-07-01	23.31	23.42	22.60	22.79	2222934
2021-07-02	23.07	23.23	22.60	23.18	2384299
2021-07-06	23.50	23.52	22.02	22.16	3444656
2021-07-07	22.43	23.06	22.30	22.60	3620811
2021-07-08	21.95	22.39	21.44	22.32	4014275
2021-07-09	22.84	23.55	22.80	23.53	4117861
2021-07-12	23.26	23.71	23.02	23.60	2407383
2021-07-13	23.43	23.54	22.82	22.95	3106059
2021-07-14	23.37	23.55	22.50	22.58	2587644
2021-07-15	22.45	22.91	22.25	22.42	3003037
2021-07-16	22.33	22.48	21.37	21.50	3874155
2021-07-19	20.31	20.40	19.78	20.02	8093559
2021-07-20	20.08	20.41	19.67	20.03	6450006
2021-07-21	20.49	21.36	20.43	21.18	5086709
2021-07-22	21.11	21.32	20.73	21.12	4147993
2021-07-23	21.46	21.54	20.86	20.99	3332922
2021-07-26	21.45	22.34	21.41	21.83	5587422
2021-07-27	21.25	21.79	20.73	21.67	5123649
2021-07-28	21.90	22.69	21.76	22.61	3569321
2021-07-29	23.17	23.51	22.90	23.23	4261243
2021-07-30	22.91	23.21	22.52	22.84	3496797
2021-08-02	23.06	23.27	22.31	22.36	2609054
2021-08-03	22.33	22.44	21.67	22.36	3075496
2021-08-04	22.15	22.33	21.76	21.78	3490530
2021-08-05	21.58	21.99	21.39	21.55	2597079
2021-08-06	21.96	22.12	21.71	21.93	3128137
2021-08-09	21.60	21.78	21.42	21.69	2188012
2021-08-10	21.71	22.93	21.65	22.86	4359484
2021-08-11	22.96	23.57	22.53	23.00	3283304
2021-08-12	22.74	22.87	22.37	22.81	2651728
2021-08-13	22.94	23.11	22.77	22.84	2050318
2021-08-16	22.40	22.42	21.81	22.28	3499247
2021-08-17	21.80	21.96	21.26	21.50	6973217
2021-08-18	21.20	21.87	21.09	21.71	6156074
2021-08-19	20.84	20.97	19.62	19.82	10419000
2021-08-20	19.65	20.00	19.32	19.69	5127407
2021-08-23	20.34	21.04	20.25	20.99	5383873
2021-08-24	21.40	21.66	21.16	21.18	3241537
2021-08-25	21.18	21.95	21.03	21.76	3637971
2021-08-26	21.76	22.18	21.57	21.76	3426391
2021-08-27	22.00	23.04	22.00	22.86	4007605
2021-08-30	23.06	23.10	22.57	22.64	2164259
2021-08-31	22.88	22.96	22.20	22.55	2556813
2021-09-01	22.27	22.99	22.12	22.87	3425261
2021-09-02	23.20	24.10	23.20	23.88	6219136
2021-09-03	23.95	24.75	23.94	24.62	4786512
2021-09-07	24.58	25.17	24.34	25.05	5253478
2021-09-08	25.05	25.05	23.71	23.81	6032668
2021-09-09	24.00	24.68	24.00	24.45	4227238
2021-09-10	25.15	25.68	24.95	25.26	7383760
2021-09-13	25.38	25.58	24.29	24.60	4462583
2021-09-14	24.55	26.63	23.91	25.84	14738001
2021-09-15	26.21	27.08	26.03	26.80	6704036
2021-09-16	25.97	26.11	25.31	25.82	4791181
2021-09-17	25.28	25.35	24.34	24.66	7721805
2021-09-20	23.23	23.99	22.75	23.97	8308862
2021-09-21	24.34	24.48	23.03	23.19	7430911
2021-09-22	24.59	25.57	24.30	24.68	7875753
2021-09-23	24.80	25.07	24.51	24.77	4571858
2021-09-24	24.33	24.81	23.88	24.78	5169201
2021-09-27	24.78	25.31	24.69	25.19	5531039
2021-09-28	25.22	25.31	24.51	24.86	4704877
2021-09-29	25.35	25.75	24.80	24.91	4375926
2021-09-30	24.92	25.16	24.53	24.91	3262975
2021-10-01	25.08	25.59	24.71	25.19	3501900
2021-10-04	25.36	26.12	25.36	25.82	4541989
2021-10-05	26.08	26.11	25.52	25.70	3614463
2021-10-06	25.10	25.33	24.11	24.55	5625775
2021-10-07	24.97	26.08	24.94	26.04	3812893
2021-10-08	26.36	26.91	26.27	26.70	2913671
2021-10-11	28.15	28.54	27.44	27.60	3895195
2021-10-12	27.40	28.10	27.18	28.06	3623601
2021-10-13	28.08	28.50	27.80	28.14	3662833
2021-10-14	28.85	29.00	28.33	28.37	3076025
2021-10-15	29.04	29.48	28.92	29.24	5819031
2021-10-18	29.05	29.92	28.86	29.88	5331140
2021-10-19	29.43	29.69	28.59	29.10	5554312
2021-10-20	29.01	29.01	28.14	28.62	5355385
2021-10-21	27.94	28.32	27.45	27.87	3722594
2021-10-22	28.00	28.24	27.32	27.83	3032096
2021-10-25	28.08	28.85	27.96	28.53	3667102
2021-10-26	28.47	28.58	27.99	28.20	3079800
2021-10-27	28.23	28.48	27.21	27.93	8043688
2021-10-28	28.13	28.95	27.67	28.85	5799799
2021-10-29	28.43	28.64	27.67	27.90	5887367
2021-11-01	28.10	28.80	27.75	28.71	3475046
2021-11-02	28.45	28.60	27.44	27.90	4922057
2021-11-03	27.69	27.69	27.09	27.51	3461906
2021-11-04	27.65	27.86	27.29	27.56	2740906
2021-11-05	27.75	27.86	27.04	27.09	2436363
2021-11-08	27.61	28.25	27.23	27.77	4230897
2021-11-09	27.63	27.72	26.84	27.27	3122990
2021-11-10	27.22	27.63	26.49	26.83	3713406
2021-11-11	27.40	29.19	27.33	28.56	10035773
2021-11-12	28.25	28.87	28.11	28.52	4985474
2021-11-15	28.00	28.11	26.83	27.45	8747308
2021-11-16	27.29	27.40	26.90	27.16	5732713
2021-11-17	27.15	27.58	27.04	27.08	6747741
2021-11-18	27.00	27.07	26.10	26.25	8330349
2021-11-19	26.00	26.49	25.78	26.10	4820840
2021-11-22	26.16	27.46	26.11	27.06	3807113
2021-11-23	27.15	27.37	26.74	27.31	3996991
2021-11-24	27.34	27.37	26.76	26.96	3635465
2021-11-26	25.42	26.10	25.08	26.03	4261040
2021-11-29	27.06	27.08	26.14	26.55	3590515
2021-11-30	26.52	26.99	26.03	26.49	4162946
2021-12-01	26.82	27.53	26.00	26.03	4208142
2021-12-02	26.28	26.70	25.70	26.55	3535809
2021-12-03	26.50	26.80	25.55	25.76	4625665
2021-12-06	26.05	26.78	25.24	26.53	4945099
2021-12-07	27.50	28.29	27.31	27.73	5054323
2021-12-08	27.75	28.27	27.58	27.82	2518227
2021-12-09	27.41	27.78	27.21	27.66	2352903
2021-12-10	27.93	28.07	27.09	27.22	2096845
2021-12-13	27.24	27.45	26.58	26.92	2459885
2021-12-14	26.83	27.55	26.83	26.90	2932407
2021-12-15	26.49	26.85	25.85	26.82	3384754
2021-12-16	27.48	27.88	27.04	27.12	4297598
2021-12-17	27.01	27.43	26.68	26.95	2421779
2021-12-20	26.27	26.49	25.87	26.45	3937086
2021-12-21	26.74	27.40	26.70	27.38	3268597
2021-12-22	27.36	28.10	27.34	28.05	2434230
2021-12-23	28.12	28.47	28.05	28.29	1897298
2021-12-27	28.30	28.77	28.10	28.77	1317991
2021-12-28	28.67	28.95	28.59	28.73	1330324
2021-12-29	28.50	28.86	28.19	28.60	1637872
2021-12-30	28.74	29.05	28.40	28.43	2606381
2021-12-31	28.40	28.95	28.25	28.82	2105166
2022-01-03	28.82	29.38	28.66	29.11	2111086
2022-01-04	29.27	29.61	28.99	29.20	2526918
2022-01-05	29.26	30.45	29.26	29.42	4573398
2022-01-06	29.75	29.99	28.82	29.10	2674844
2022-01-07	29.71	30.44	29.37	30.41	3150198
2022-01-10	30.31	31.22	30.31	31.20	4870353
2022-01-11	31.42	32.46	31.15	32.44	4028693
2022-01-12	33.07	34.25	32.96	34.18	10165307
2022-01-13	34.20	34.78	33.46	33.64	6770744
2022-01-14	33.24	34.34	32.82	33.98	4241416
2022-01-18	33.90	34.63	33.78	34.16	5006306
2022-01-19	34.69	35.37	34.51	34.56	4542602
2022-01-20	34.85	35.00	33.23	33.32	6236834
2022-01-21	33.05	33.40	32.24	32.55	4625086
2022-01-24	31.13	32.18	30.54	32.07	4729511
2022-01-25	31.91	32.59	31.50	32.35	4507326
2022-01-26	33.22	33.62	32.07	32.64	6817099
2022-01-27	32.82	33.31	31.74	31.89	4290691
2022-01-28	30.98	31.08	29.63	30.71	9001639
2022-01-31	30.57	30.88	30.09	30.87	3646295
2022-02-01	31.51	32.51	31.45	32.49	5197259
2022-02-02	32.50	32.84	31.95	32.38	3425207
2022-02-03	32.32	33.05	32.00	32.66	3591531
2022-02-04	32.67	33.40	32.50	33.23	3596727
2022-02-07	33.50	34.49	33.06	34.16	5091044
2022-02-08	34.49	34.96	33.95	34.94	3969718
2022-02-09	35.00	35.99	34.81	35.95	5178788
2022-02-10	36.06	37.23	35.84	36.10	6625208
2022-02-11	35.50	36.89	35.25	36.43	4217575
2022-02-14	36.50	36.70	35.51	35.80	5910623
2022-02-15	35.35	36.11	34.89	36.00	3717735
2022-02-16	36.27	37.09	36.07	36.22	3659867
2022-02-17	36.05	36.62	35.91	35.98	2934866
2022-02-18	36.16	36.19	35.30	35.49	3970314
2022-02-22	35.92	36.52	35.04	35.53	5884545
2022-02-23	35.66	36.05	35.28	35.45	4383291
2022-02-24	34.08	35.62	33.55	34.84	8902106
2022-02-25	35.23	36.86	35.10	36.84	7730414
2022-02-28	36.10	36.14	34.98	35.95	14832260
2022-03-01	36.32	37.96	36.02	36.90	8001079
2022-03-02	37.43	38.97	37.16	38.71	11199768
2022-03-03	38.97	40.16	38.46	40.14	9335960
2022-03-04	39.99	41.51	39.55	41.49	7141727
2022-03-07	41.10	41.93	38.80	39.20	10478957
2022-03-08	38.70	39.68	37.82	38.78	6670893
2022-03-09	38.87	40.27	38.21	40.09	7231028
2022-03-10	40.61	42.32	40.43	42.28	6698948
2022-03-11	41.79	42.38	41.47	41.37	7465585
2022-03-14	40.53	40.90	38.04	38.35	7555808
2022-03-15	37.35	37.84	36.59	37.71	6919547
2022-03-16	38.32	38.52	36.72	37.53	7980222
2022-03-17	37.96	39.79	37.86	39.07	5157798
2022-03-18	38.92	39.42	38.80	38.99	3441221
2022-03-21	39.28	40.68	39.19	40.46	4421366
2022-03-22	40.64	40.75	38.92	39.06	4423247
2022-03-23	39.84	40.40	39.43	40.13	4039385
2022-03-24	40.42	41.51	40.29	40.64	4684739
2022-03-25	40.46	40.63	39.83	40.38	3191285
2022-03-28	39.70	39.99	38.79	39.90	3319615
2022-03-29	38.65	39.37	37.69	39.27	4795374
2022-03-30	40.00	41.26	39.88	40.88	5899257
2022-03-31	40.76	41.27	40.22	40.39	5096650
2022-04-01	40.78	43.18	40.57	42.19	7412229
2022-04-04	42.63	42.78	40.06	40.94	5466873
2022-04-05	41.19	41.40	38.61	38.62	6390789
2022-04-06	38.75	39.20	38.11	38.47	4931010
2022-04-07	38.81	39.68	38.32	39.53	4209951
2022-04-08	39.90	41.16	39.78	41.00	4744696
2022-04-11	40.46	40.59	38.89	39.62	5075465
2022-04-12	40.36	40.98	39.92	40.14	3170374
2022-04-13	41.00	43.44	40.73	43.27	7279170
2022-04-14	43.00	44.01	43.00	43.16	5108929
2022-04-18	43.48	44.93	43.40	44.39	4540472
2022-04-19	43.50	44.09	42.63	43.18	4211580
2022-04-20	43.00	43.71	41.87	43.48	5075675
2022-04-21	43.07	43.44	39.51	40.05	8041205
2022-04-22	39.39	39.70	37.04	37.24	8212085
2022-04-25	36.00	36.10	34.14	35.88	9888753
2022-04-26	35.89	36.27	34.91	35.16	7683081
2022-04-27	36.96	40.02	36.86	39.29	10466801
2022-04-28	39.37	39.48	38.16	38.89	5360151
2022-04-29	39.47	40.66	39.08	39.46	7246170
2022-05-02	38.60	39.49	38.19	39.46	6531649
2022-05-03	39.44	41.19	39.44	40.53	5355318
2022-05-04	40.74	42.75	40.34	42.73	6230165
2022-05-05	42.33	42.79	39.76	40.81	7519219
2022-05-06	40.50	40.62	39.08	39.94	5359774
2022-05-09	38.36	38.63	36.32	36.62	8470682
2022-05-10	37.05	37.76	35.64	36.37	8141957
2022-05-11	37.33	38.59	36.88	37.05	4012428
2022-05-12	35.87	36.17	34.89	35.64	7205344
2022-05-13	36.63	37.82	36.20	37.16	3936190
2022-05-16	37.64	38.53	37.61	38.13	3619779
2022-05-17	39.71	40.28	39.48	40.16	4195220
2022-05-18	40.05	40.24	38.89	39.16	3974074
2022-05-19	39.37	41.22	39.09	40.16	5391914
2022-05-20	40.63	40.93	39.41	40.29	5567317
2022-05-23	41.44	42.18	40.68	41.71	3882815
2022-05-24	41.14	41.42	40.44	41.05	4162851
2022-05-25	40.54	41.29	40.23	40.83	4334154
2022-05-26	40.76	42.28	40.76	42.19	3630354
2022-05-27	42.55	43.40	42.37	43.21	3723248
2022-05-31	43.68	43.97	41.40	41.54	5899085
2022-06-01	42.18	43.34	41.68	42.36	3540449
2022-06-02	42.87	45.47	42.87	44.38	5065228
2022-06-03	43.85	44.31	43.31	43.89	3055633
2022-06-06	44.53	44.92	43.41	44.35	3644378
2022-06-07	44.09	45.90	43.60	45.74	4904592
2022-06-08	45.17	45.62	44.29	44.83	3787324
2022-06-09	44.69	44.71	43.66	43.76	3149226
2022-06-10	42.82	43.25	41.64	42.28	5020113
2022-06-13	40.59	40.84	38.61	39.23	5301543
2022-06-14	39.60	40.55	39.08	39.50	4377332
2022-06-15	40.38	40.74	39.10	40.24	3338657
2022-06-16	38.89	39.19	37.16	37.66	6331519
2022-06-17	37.21	37.64	35.50	36.46	6509555
2022-06-21	38.22	39.13	37.74	37.92	4192993
2022-06-22	35.80	35.90	34.22	34.24	8047287
2022-06-23	32.46	33.35	30.70	31.01	12204032
2022-06-24	31.10	32.20	30.56	31.69	6671295
2022-06-27	32.15	33.07	31.76	32.74	6568510
2022-06-28	33.53	33.87	32.59	33.22	5927810
2022-06-29	33.75	33.85	31.40	31.65	5850222
2022-06-30	30.77	30.78	29.39	30.57	10768256
2022-07-01	29.79	30.03	27.95	29.78	8450445
2022-07-05	28.41	28.57	27.73	28.32	10426765
2022-07-06	28.03	28.34	26.30	27.52	9874026
2022-07-07	29.72	30.71	28.55	28.78	8555674
2022-07-08	28.70	28.93	27.27	27.59	5463856
2022-07-11	26.67	27.07	26.22	26.32	5104739
2022-07-12	25.54	26.80	25.34	26.21	7808978
2022-07-13	26.51	27.08	25.98	26.58	5217105
2022-07-14	25.40	25.76	24.72	25.73	6489122
2022-07-15	26.05	26.93	25.57	26.91	6177048
2022-07-18	27.89	28.16	26.95	27.27	8875347
2022-07-19	27.18	27.88	26.94	27.76	6534468
2022-07-20	27.58	27.66	26.62	27.15	5738116
2022-07-21	26.86	27.16	25.78	26.61	5368911
2022-07-22	26.97	27.39	25.94	26.03	5403446
2022-07-25	26.68	27.14	26.55	26.85	3586784
2022-07-26	27.10	27.37	26.33	26.48	4368623
2022-07-27	26.90	27.23	25.97	27.21	7373599
2022-07-28	28.07	28.56	26.77	27.39	4843367
2022-07-29	27.70	29.46	27.52	29.39	7411128
2022-08-01	28.81	29.13	28.01	28.38	4755487
2022-08-02	28.20	28.96	27.50	28.07	5484595
2022-08-03	28.27	28.65	27.58	28.04	4196124
2022-08-04	28.17	29.18	28.17	28.75	5761523
2022-08-05	28.50	30.18	28.50	30.12	6032666
2022-08-08	30.69	31.42	30.62	30.92	6111293
2022-08-09	31.26	31.40	30.68	31.11	4272434
2022-08-10	31.71	32.85	31.71	32.37	5042951
2022-08-11	33.03	34.07	32.89	33.16	4695656
2022-08-12	32.90	34.57	32.90	34.35	5047207
2022-08-15	32.94	33.87	32.10	33.71	4828254
2022-08-16	34.41	35.07	34.15	34.59	3915442
2022-08-17	33.89	34.72	33.55	34.19	4648779
2022-08-18	34.66	34.97	34.38	34.61	4609824
2022-08-19	34.05	34.42	33.74	34.02	2807038
2022-08-22	33.59	34.43	33.27	34.10	4247171
2022-08-23	34.61	36.14	34.55	36.07	3951344
2022-08-24	35.48	35.90	34.99	35.59	4415728
2022-08-25	35.99	36.89	35.97	36.75	3349189
2022-08-26	37.02	37.63	36.20	36.38	5730242
2022-08-29	35.97	36.00	35.09	35.54	3938324
2022-08-30	35.04	35.10	33.42	33.64	4496733
2022-08-31	33.25	34.32	32.83	33.85	2960260
2022-09-01	32.96	33.11	31.82	32.17	4378842
2022-09-02	33.17	33.42	32.65	32.75	3424218
2022-09-06	33.09	34.09	32.98	33.10	3287918
2022-09-07	32.26	32.99	32.14	32.86	2815458
2022-09-08	33.00	33.37	32.85	33.25	3144741
2022-09-09	34.24	34.57	34.01	34.51	3812787
2022-09-12	35.24	35.51	34.51	34.81	3318245
2022-09-13	33.63	34.72	33.41	33.67	3197947
2022-09-14	33.48	33.79	32.60	33.65	4115156
2022-09-15	33.17	33.55	32.27	32.35	4204017
2022-09-16	32.00	32.31	31.40	32.08	6050531
2022-09-19	31.17	33.33	31.03	33.32	3538148
2022-09-20	32.76	32.79	31.84	32.30	3686357
2022-09-21	32.20	32.26	30.42	30.72	6538816
2022-09-22	31.37	31.89	31.03	31.41	4448254
2022-09-23	29.80	29.85	28.83	29.15	4596179
2022-09-26	28.58	29.97	28.41	28.58	4481399
2022-09-27	29.33	29.85	28.90	29.20	3722393
2022-09-28	29.39	30.70	29.08	30.57	3866991
2022-09-29	30.73	30.85	29.75	30.64	4015374
2022-09-30	30.20	31.29	29.55	30.41	3323719
2022-10-03	31.14	31.94	31.14	31.69	3683720
2022-10-04	32.59	33.52	32.59	32.96	4571270
2022-10-05	32.09	32.90	31.52	32.83	5594709
2022-10-06	32.17	32.77	31.99	32.28	4016732
2022-10-07	32.05	32.86	31.75	31.96	4316636
2022-10-10	32.27	33.50	32.10	32.37	3664602
2022-10-11	31.81	32.84	31.63	31.87	3031537
2022-10-12	31.57	32.64	31.36	32.36	3614202
2022-10-13	31.61	33.88	31.28	33.42	3678019
2022-10-14	33.32	33.46	31.78	31.88	2133193
2022-10-17	32.70	33.48	32.70	32.83	2380547
2022-10-18	33.39	33.47	32.14	32.64	2119177
2022-10-19	32.25	32.83	32.03	32.73	2284929
2022-10-20	32.66	34.20	32.10	32.99	4298137
2022-10-21	32.90	35.35	32.89	35.21	5078535
2022-10-24	34.50	34.88	33.99	34.27	3892526
2022-10-25	33.84	34.79	33.76	34.44	2989124
2022-10-26	34.89	36.03	34.69	35.75	4306464
2022-10-27	34.40	35.49	32.93	33.90	10100382
2022-10-28	33.10	33.28	30.89	31.18	7454429
2022-10-31	30.73	32.17	30.41	30.44	6117054
2022-11-01	31.92	32.60	31.21	31.35	6028945
2022-11-02	31.21	31.86	30.39	30.43	7447163
2022-11-03	29.88	31.70	29.75	30.79	4010515
2022-11-04	33.20	34.61	32.91	33.83	10514334
2022-11-07	33.99	34.05	32.62	33.46	4843774
2022-11-08	33.90	34.84	33.25	34.34	3481896
2022-11-09	34.29	34.54	32.67	32.68	3489572
2022-11-10	34.19	34.75	33.84	34.31	3280089
2022-11-11	35.56	36.79	34.92	35.02	9757600
2022-11-14	34.48	34.88	33.79	34.02	4724121
2022-11-15	34.47	34.84	33.85	34.55	3550703
2022-11-16	34.00	34.33	33.34	33.40	2770840
2022-11-17	32.46	33.00	32.07	32.90	2547986
2022-11-18	32.78	33.15	32.56	32.84	2274152
2022-11-21	32.19	32.40	31.42	32.32	2220778
2022-11-22	32.83	33.79	32.79	33.49	2447207
2022-11-23	33.13	34.35	33.13	34.33	2274464
2022-11-25	34.24	34.30	33.64	33.96	1432677
2022-11-28	33.43	33.90	32.96	32.98	1921325
2022-11-29	33.97	35.61	33.78	35.33	3672939
2022-11-30	36.21	37.14	35.64	37.09	5609413
2022-12-01	37.64	38.05	37.34	37.75	4454032
2022-12-02	37.27	38.16	36.93	37.70	2942704
2022-12-05	38.02	38.11	36.10	36.19	3697519
2022-12-06	36.51	37.27	36.31	36.73	2961672
2022-12-07	36.60	36.72	35.92	36.30	2852596
2022-12-08	38.00	38.61	37.15	37.26	2879992
2022-12-09	37.43	37.65	36.60	36.69	2194947
2022-12-12	36.21	36.85	36.00	36.78	1867714
2022-12-13	38.09	38.49	37.22	37.42	2736893
2022-12-14	37.24	38.12	37.08	37.70	2497555
2022-12-15	37.16	37.26	36.77	37.12	2473638
2022-12-16	36.84	37.50	36.49	37.35	2949639
2022-12-19	37.66	37.74	36.03	36.53	2818540
2022-12-20	36.78	37.61	36.78	37.52	3374121
2022-12-21	38.01	38.69	37.91	38.63	3104747
2022-12-22	38.35	38.53	37.20	37.93	2206481
2022-12-23	38.29	38.45	37.80	38.28	1479824
2022-12-27	38.70	39.64	38.68	39.36	2230914
2022-12-28	39.10	39.40	37.92	38.27	2797160
2022-12-29	38.55	38.65	37.90	38.05	2862657
2022-12-30	38.04	38.34	37.55	37.82	1434307
2023-01-03	37.89	38.27	36.46	36.60	4485541
2023-01-04	36.47	36.56	35.26	36.14	5226468
2023-01-05	36.57	38.08	36.01	37.79	4275619
2023-01-06	38.43	40.01	38.31	39.42	3912780
2023-01-09	40.31	40.73	39.45	39.55	2946172
2023-01-10	39.94	40.03	38.76	39.54	4306553
2023-01-11	39.60	40.79	38.96	40.57	3940286
2023-01-12	41.13	41.64	40.36	41.62	3077210
2023-01-13	41.57	42.08	40.88	42.01	3013360
2023-01-17	40.91	41.39	40.44	40.84	3160248
2023-01-18	41.65	42.68	41.06	41.09	3256635
2023-01-19	40.92	41.96	40.69	41.63	2761096
2023-01-20	42.12	42.39	41.70	42.26	2249805
2023-01-23	42.25	42.50	41.81	42.37	1911918
2023-01-24	42.35	42.92	41.70	42.72	1945381
2023-01-25	42.29	42.34	40.29	41.33	5846594
2023-01-26	41.55	41.82	40.37	41.65	2832971
2023-01-27	41.47	41.83	40.83	41.34	2736448
2023-01-30	40.92	41.90	40.87	41.34	2201359
2023-01-31	41.41	43.59	41.37	43.30	6139846
2023-02-01	42.87	44.10	42.00	43.82	3886358
2023-02-02	43.59	44.16	42.19	42.76	3486984
2023-02-03	42.79	43.88	42.44	42.72	2812703
2023-02-06	42.15	42.43	41.33	41.86	3478118
2023-02-07	42.40	43.24	41.75	42.97	2913547
2023-02-08	42.96	43.52	42.13	42.24	2526293
2023-02-09	43.18	43.61	41.83	42.00	4128908
2023-02-10	41.97	42.09	40.97	41.13	2743766
2023-02-13	40.96	41.78	40.89	41.61	1615163
2023-02-14	41.25	42.40	40.85	42.26	2516812
2023-02-15	41.34	42.17	41.14	42.02	2429783
2023-02-16	44.85	46.10	43.30	43.87	11720718
2023-02-17	43.45	44.21	43.12	44.12	4744502
2023-02-21	46.48	46.90	42.75	43.28	11511196
2023-02-22	42.22	42.54	40.91	42.16	5808952
2023-02-23	41.90	42.11	39.97	40.62	6909610
2023-02-24	39.20	39.33	37.96	38.81	6772368
2023-02-27	38.90	40.35	38.76	40.11	3725679
2023-02-28	40.25	40.75	39.59	39.92	4183645
2023-03-01	41.16	42.15	40.71	41.83	5822617
2023-03-02	41.15	41.95	40.80	41.78	3160901
2023-03-03	42.13	42.60	41.84	42.58	3065924
2023-03-06	41.90	42.09	41.00	41.17	2917295
2023-03-07	40.69	41.07	39.12	39.30	3891712
2023-03-08	39.45	40.09	38.76	39.21	2627596
2023-03-09	39.21	39.54	37.68	37.86	3777445
2023-03-10	38.00	38.35	36.68	36.82	2686075
2023-03-13	35.85	36.57	35.34	35.54	9189079
2023-03-14	36.42	37.17	35.99	36.45	3645509
2023-03-15	34.96	35.23	32.90	33.64	7421494
2023-03-16	32.87	34.25	32.48	34.21	5763215
2023-03-17	34.21	34.30	33.64	34.20	4041264
2023-03-20	34.71	35.79	34.58	35.29	3756375
2023-03-21	36.04	36.88	35.05	35.32	4322740
2023-03-22	35.36	35.92	34.64	34.72	2865299
2023-03-23	35.31	35.99	34.82	35.20	2306649
2023-03-24	34.33	35.15	33.87	35.09	2516982
2023-03-27	35.12	35.35	34.05	35.10	3736183
2023-03-28	35.37	36.09	34.96	35.26	2748778
2023-03-29	35.85	36.26	35.19	35.60	3618952
2023-03-30	36.37	36.54	35.91	36.19	2613840
2023-03-31	36.11	36.56	35.79	36.50	3220216
2023-04-03	41.11	43.76	40.47	43.65	21549190
2023-04-04	43.73	44.05	42.59	43.35	9125747
2023-04-05	42.55	42.88	40.82	42.23	9922780
2023-04-06	42.40	44.29	42.20	43.97	9266691
2023-04-10	43.36	43.55	42.03	42.77	5375844
2023-04-11	43.00	43.78	42.84	43.30	5539383
2023-04-12	43.64	43.96	42.95	43.00	3903359
2023-04-13	43.52	44.63	43.48	44.52	8148053
2023-04-14	45.10	46.56	44.75	45.22	6718280
2023-04-17	47.03	49.34	46.98	48.65	17142597
2023-04-18	48.40	48.54	47.49	48.10	5096655
2023-04-19	47.75	48.57	47.62	47.72	6069990
2023-04-20	47.35	48.08	46.25	46.57	6053836
2023-04-21	46.29	46.39	44.94	45.81	10233483
2023-04-24	45.13	45.63	44.74	45.26	4011184
2023-04-25	44.23	44.53	43.09	43.20	6161592
2023-04-26	45.41	46.25	44.54	44.95	11844019
2023-04-27	44.43	45.96	44.12	45.69	5777201
2023-04-28	44.82	46.69	44.29	46.60	4203923
2023-05-01	46.57	47.03	45.50	45.51	2013267
2023-05-02	44.84	44.87	43.72	44.04	4071066
2023-05-03	44.10	44.46	43.32	43.45	2455471
2023-05-04	43.49	43.74	42.32	42.70	2697734
2023-05-05	43.17	43.77	42.66	43.61	3228450
2023-05-08	44.21	44.37	43.52	44.27	1845055
2023-05-09	43.56	46.76	43.37	45.71	8218232
2023-05-10	46.12	46.24	44.38	44.79	4078533
2023-05-11	43.86	43.86	42.35	42.99	6363060
2023-05-12	43.13	43.71	42.83	43.53	2994416
2023-05-15	44.12	44.98	44.00	44.87	2898694
2023-05-16	44.50	45.10	43.07	43.22	3708290
2023-05-17	44.35	44.47	42.83	43.03	5789196
2023-05-18	42.22	42.58	41.91	42.36	3938620
2023-05-19	42.66	43.05	42.22	42.42	2592651
2023-05-22	42.14	42.60	41.93	42.29	2459744
2023-05-23	42.00	42.15	40.25	40.37	5668755
2023-05-24	40.30	40.31	38.75	38.89	5396331
2023-05-25	38.67	38.92	37.41	37.49	7865673
2023-05-26	38.74	39.21	37.63	38.31	8302507
2023-05-30	38.49	38.71	37.58	38.11	3831475
2023-05-31	40.00	40.00	38.01	39.07	6513666
2023-06-01	39.70	41.36	39.24	40.96	5972030
2023-06-02	42.62	43.53	42.05	43.40	4888961
2023-06-05	42.95	42.63	41.29	43.40	4680515
2023-06-06	41.13	42.81	41.08	42.74	3380261
2023-06-07	43.36	43.52	42.60	42.93	3798536
2023-06-08	43.20	43.20	42.23	42.75	2135808
2023-06-09	42.51	42.84	42.27	42.51	2175637
2023-06-12	42.33	42.71	41.62	41.81	3808955
2023-06-13	42.70	43.73	42.62	42.97	3170727
2023-06-14	43.67	43.90	42.77	43.34	2447243
2023-06-15	42.96	43.90	42.86	43.28	3724264
2023-06-16	43.33	43.57	41.76	41.96	5793595
2023-06-20	41.43	41.70	40.35	41.23	3434664
2023-06-21	40.72	41.52	40.66	41.23	2788059
2023-06-22	40.75	41.29	40.70	41.09	3117628
2023-06-23	40.07	40.14	39.00	39.53	3752417
2023-06-26	39.69	40.79	39.57	40.40	2257112
2023-06-27	40.37	41.32	40.17	41.26	2314364
2023-06-28	40.43	41.00	40.13	40.86	2179280
2023-06-29	40.86	40.97	40.44	40.92	1936636
2023-06-30	41.55	42.36	41.27	42.10	4308662
2023-07-03	42.47	42.84	42.14	42.50	962127
2023-07-05	41.88	41.89	40.72	40.74	4149811
2023-07-06	40.15	40.23	38.68	39.22	5603249
2023-07-07	39.19	41.64	39.19	41.17	5782211
2023-07-10	40.18	42.03	40.05	41.76	7665906
2023-07-11	41.48	41.85	41.38	41.77	2790984
2023-07-12	42.97	43.24	41.98	42.01	3285958
2023-07-13	42.48	42.87	41.92	42.10	2646039
2023-07-14	42.00	42.17	41.22	41.52	2517609
2023-07-17	40.81	42.06	40.76	41.65	3694610
2023-07-18	41.65	42.34	41.53	42.14	2418209
2023-07-19	41.99	42.36	41.79	42.25	1460646
2023-07-20	42.77	42.91	42.16	42.21	2490214
2023-07-21	42.24	42.32	41.86	42.03	2040141
2023-07-24	42.02	43.30	41.76	42.83	2938603
2023-07-25	43.55	44.37	43.26	43.64	3842233
2023-07-26	42.84	42.89	41.99	42.14	3561843
2023-07-27	42.50	43.45	41.69	42.15	4324171
2023-07-28	43.00	43.92	42.71	43.69	3656360
2023-07-31	44.17	44.89	43.93	44.43	2895792
2023-08-01	43.60	43.69	42.66	43.37	3224065
2023-08-02	42.51	42.60	41.66	42.14	3919032
2023-08-03	41.92	42.44	41.10	42.15	3054761
2023-08-04	42.30	42.45	41.81	41.94	2285676
2023-08-07	42.00	42.22	41.72	42.04	1708082
2023-08-08	40.99	42.07	40.82	41.83	2502325
2023-08-09	42.09	42.15	41.38	41.50	1978210
2023-08-10	42.02	42.02	40.28	40.60	3697921
2023-08-11	40.45	40.46	39.56	40.35	4073829
2023-08-14	39.76	40.25	39.58	39.84	2984367
2023-08-15	39.22	39.43	37.66	37.94	6020480
2023-08-16	37.64	37.85	37.09	37.26	4595752
2023-08-17	38.64	39.36	38.20	38.63	5140135
2023-08-18	38.13	39.38	37.75	39.09	4036634
2023-08-21	39.16	39.79	39.14	39.55	2108688
2023-08-22	40.02	40.76	39.80	40.39	3928637
2023-08-23	40.53	41.01	40.15	40.71	1963343
2023-08-24	40.10	40.39	39.78	39.84	2218679
2023-08-25	39.95	40.34	39.61	39.97	2405818
2023-08-28	40.41	40.71	40.00	40.17	1451045
2023-08-29	40.25	41.22	39.96	41.15	1912175
2023-08-30	41.32	41.73	41.11	41.33	1864833
2023-08-31	41.50	41.86	41.20	41.32	2161829
2023-09-01	42.22	42.83	42.05	42.50	3187623
2023-09-05	42.05	42.65	41.79	41.80	2641447
2023-09-06	41.36	41.64	40.79	41.09	1937869
2023-09-07	40.36	40.83	40.08	40.26	2293905
2023-09-08	40.05	40.42	39.94	40.31	2863133
2023-09-11	41.31	42.08	41.19	42.04	4177896
2023-09-12	42.09	42.49	41.93	41.96	2710438
2023-09-13	42.06	42.68	41.93	42.16	3346595
2023-09-14	43.11	43.95	42.93	43.79	5668680
2023-09-15	43.85	44.45	43.68	43.99	3441202
2023-09-18	43.94	43.95	42.86	43.30	2493941
2023-09-19	43.48	43.60	42.47	42.52	2563743
2023-09-20	42.72	43.15	41.91	41.99	2623534
2023-09-21	41.06	41.19	39.91	40.13	4950471
2023-09-22	40.84	42.10	39.91	39.99	2381111
2023-09-25	39.40	41.09	39.32	41.02	2595803
2023-09-26	41.14	41.34	40.24	40.31	2344453
2023-09-27	40.99	40.99	40.04	40.63	2938209
2023-09-28	41.31	42.65	41.04	42.50	3499046
2023-09-29	43.00	43.33	42.63	43.09	3645253
2023-10-02	42.16	42.67	41.39	41.60	4542580
2023-10-03	40.56	41.21	39.88	39.93	3574325
2023-10-04	39.88	40.00	38.98	39.41	3073766
2023-10-05	39.11	40.10	38.94	39.97	2616462
2023-10-06	40.33	41.34	40.12	40.88	2961066
2023-10-09	40.30	41.12	40.29	41.02	1452663
2023-10-10	41.20	41.92	41.20	41.49	2603508
2023-10-11	41.70	41.85	40.95	41.14	1574418
2023-10-12	41.24	41.24	38.82	39.34	3565380
2023-10-13	39.80	39.92	38.81	38.91	2173996
2023-10-16	39.30	40.48	39.04	40.09	3519437
2023-10-17	39.50	41.04	39.45	40.96	3465088
2023-10-18	40.46	41.68	40.44	41.03	2863247
2023-10-19	40.86	41.06	39.75	39.92	4224406
2023-10-20	39.50	40.02	39.28	39.37	2194999
2023-10-23	38.97	39.29	38.46	38.86	3291865
2023-10-24	37.14	37.47	35.26	35.30	11293480
2023-10-25	35.50	36.36	34.90	35.17	6521281
2023-10-26	35.03	36.61	34.55	36.13	3795455
2023-10-27	36.71	36.82	35.72	36.13	2573382
2023-10-30	36.71	36.73	35.22	35.43	3710075
2023-10-31	35.35	35.87	35.09	35.34	3039587
2023-11-01	35.40	35.59	34.76	35.46	2596533
2023-11-02	35.96	37.04	35.81	36.91	2672093
2023-11-03	37.27	37.74	37.10	37.23	3464320
2023-11-06	37.43	37.60	36.65	36.84	1674001
2023-11-07	36.07	36.10	35.08	35.36	2802273
2023-11-08	35.29	35.61	34.41	34.48	3720860
2023-11-09	34.85	35.14	34.38	34.45	2084563
2023-11-10	34.81	35.53	34.49	35.37	1928181
2023-11-13	35.61	36.92	35.47	36.45	2977194
2023-11-14	39.11	39.11	36.52	36.63	13257255
2023-11-15	36.62	36.92	35.03	35.60	9857841
2023-11-16	35.50	35.86	34.56	35.30	5324983
2023-11-17	35.72	36.38	35.50	36.00	4380953
2023-11-20	36.53	36.93	35.61	36.37	4350945
2023-11-21	36.23	37.24	35.81	36.23	4298141
2023-11-22	35.70	36.38	35.67	36.38	3679771
2023-11-24	36.23	36.90	36.21	36.46	1944559
2023-11-27	36.18	36.18	35.25	35.62	3658654
2023-11-28	35.95	36.75	35.60	36.74	4238261
2023-11-29	36.85	37.39	36.55	37.08	4150475
2023-11-30	37.14	37.69	37.08	37.65	3212638
2023-12-01	37.78	39.22	37.78	38.85	3614367
2023-12-04	37.99	38.32	37.38	37.42	2992088
2023-12-05	37.05	37.27	36.52	36.62	2853037
2023-12-06	37.12	37.70	36.59	36.66	3213261
2023-12-07	37.17	37.42	36.80	37.27	2716067
2023-12-08	37.03	38.76	37.03	38.73	4190433
2023-12-11	38.20	38.21	37.47	37.85	2939189
2023-12-12	37.67	38.12	37.40	38.11	2766179
2023-12-13	38.05	39.11	37.21	38.99	5192652
2023-12-14	40.11	41.71	39.89	41.18	8468266
2023-12-15	40.91	41.85	40.77	41.56	3319795
2023-12-18	41.91	42.29	41.37	41.38	4063996
2023-12-19	41.61	42.64	41.57	42.43	3014286
2023-12-20	42.50	42.63	41.39	41.40	2534202
2023-12-21	42.15	42.52	41.95	42.40	3621368
2023-12-22	42.57	42.75	41.90	42.08	2592311
2023-12-26	42.14	42.82	42.08	42.60	1510744
2023-12-27	42.52	42.95	42.31	42.70	1319084
2023-12-28	42.49	43.00	42.45	42.62	2565360
2023-12-29	42.34	42.58	42.08	42.27	1531728
2024-01-02	41.63	41.86	40.84	40.98	3128354
2024-01-03	40.13	41.17	39.78	40.57	3229222
2024-01-04	40.40	40.51	39.63	40.24	4054405
2024-01-05	39.88	40.67	39.74	40.38	2361941
2024-01-08	39.99	40.40	39.29	40.16	2964871
2024-01-09	39.64	39.84	39.01	39.03	3766145
2024-01-10	38.91	39.31	38.51	38.71	3122172
2024-01-11	39.04	39.04	38.08	38.60	2622356
2024-01-12	39.13	39.28	37.99	38.05	3516264
2024-01-16	37.00	38.18	36.59	37.81	6956248
2024-01-17	36.76	37.69	36.69	36.93	3449171
2024-01-18	37.30	37.34	36.69	37.29	3390652
2024-01-19	37.53	38.55	37.50	38.51	5157839
2024-01-22	38.16	38.74	37.93	38.15	4177894
2024-01-23	39.00	39.39	38.61	39.04	4046100
2024-01-24	40.37	40.90	39.94	39.96	5117053
2024-01-25	40.10	40.60	39.85	40.44	3596265
2024-01-26	40.48	40.56	39.52	40.21	1836660
2024-01-29	40.16	40.56	39.56	40.55	2136057
2024-01-30	40.17	40.89	39.73	40.52	2646097
2024-01-31	40.44	40.80	39.97	40.01	2635005
2024-02-01	40.22	40.86	40.15	40.37	2567144
2024-02-02	40.01	40.14	39.34	39.71	3088471
2024-02-05	39.02	39.08	37.89	38.49	2538347
2024-02-06	38.73	39.15	38.60	38.70	4245351
2024-02-07	38.78	38.87	38.20	38.43	2732576
2024-02-08	38.32	38.39	37.61	37.94	3213848
2024-02-09	37.67	37.89	36.75	37.00	5082458
2024-02-12	37.22	37.81	37.16	37.66	2887692
2024-02-13	37.17	37.40	36.50	37.00	2877446
2024-02-14	37.16	37.72	36.93	37.69	2642001
2024-02-15	38.04	38.52	37.85	38.25	3008076
2024-02-16	38.91	39.34	38.61	38.70	7876841
2024-02-20	38.39	38.69	37.37	37.90	4025486
2024-02-21	38.01	38.37	37.70	38.11	3346264
2024-02-22	39.00	39.98	38.57	38.63	6569916
2024-02-23	38.31	39.67	38.21	39.60	4869927
2024-02-26	39.04	39.52	38.26	38.80	4206507
2024-02-27	39.04	39.04	38.28	38.32	3047786
2024-02-28	37.85	38.08	37.30	37.47	3593551
2024-02-29	37.86	38.68	37.80	38.42	2438861
2024-03-01	38.64	39.37	38.64	39.20	11932357
2024-03-04	39.25	39.81	39.16	39.39	3059787
2024-03-05	39.22	39.57	38.69	38.70	1762997
2024-03-06	39.44	39.94	39.27	39.54	2508915
2024-03-07	40.25	41.30	40.18	41.14	3377448
2024-03-08	41.26	41.66	40.82	41.34	2664327
2024-03-11	41.22	41.85	40.95	41.51	2281014
2024-03-12	41.69	42.26	41.16	42.23	2858605
2024-03-13	42.96	46.14	42.95	45.59	9462707
2024-03-14	45.35	45.62	44.38	44.78	3979481
2024-03-15	45.00	45.31	44.36	44.87	4907872
2024-03-18	45.18	45.37	44.26	44.40	4174347
2024-03-19	43.35	44.03	43.21	43.59	3280105
2024-03-20	43.37	45.13	43.20	44.99	5459330
2024-03-21	45.36	45.50	44.41	44.76	4067950
2024-03-22	44.09	44.56	43.55	43.60	2918868
2024-03-25	43.55	44.29	43.09	43.16	2538028
2024-03-26	43.48	43.57	43.03	43.08	1969234
2024-03-27	43.07	43.96	43.02	43.92	3176974
2024-03-28	44.32	46.23	43.92	45.78	6221383
2024-04-01	46.39	47.12	45.69	46.26	5495599
2024-04-02	46.50	46.82	45.77	46.33	4550022
2024-04-03	46.44	47.91	46.35	47.86	6367589
2024-04-04	48.25	48.51	46.75	46.92	4893316
2024-04-05	46.80	46.93	46.31	46.73	3780678
2024-04-08	47.62	47.90	46.74	46.96	3213838
2024-04-09	47.81	49.34	47.67	49.14	5706317
2024-04-10	48.12	50.30	47.77	49.38	6453256
2024-04-11	49.29	49.55	47.98	48.57	4055668
2024-04-12	49.46	50.46	47.56	47.90	4980585
2024-04-15	48.75	49.05	47.41	47.76	4178801
2024-04-16	46.50	47.58	45.99	47.13	4202783
2024-04-17	47.96	48.87	47.04	47.20	5068268
2024-04-18	47.96	48.38	47.18	47.72	3175705
2024-04-19	47.25	47.98	46.84	47.13	3644059
2024-04-22	46.13	46.37	45.18	45.86	6873135
2024-04-23	44.63	45.66	44.53	45.53	4159597
2024-04-24	45.60	46.01	44.62	45.44	3642000
2024-04-25	48.69	49.79	47.00	49.54	10821348
2024-04-26	50.00	50.93	49.40	50.38	4965983
2024-04-29	50.80	51.65	50.13	51.07	4139975
2024-04-30	49.50	50.36	49.17	49.19	3251696
2024-05-01	49.13	49.40	48.14	48.41	3422695
2024-05-02	48.18	49.18	47.86	48.45	3325180
2024-05-03	49.42	50.25	48.90	49.29	2689323
2024-05-06	50.00	50.45	49.67	49.89	3016405
2024-05-07	49.93	50.51	49.78	50.34	2499243
2024-05-08	49.22	49.66	48.83	49.59	2930575
2024-05-09	49.87	51.65	49.70	51.32	4554008
2024-05-10	51.70	52.45	51.34	51.70	3035436
2024-05-13	51.70	52.01	51.16	51.46	2049329
2024-05-14	51.60	52.74	51.41	52.54	2755869
2024-05-15	52.85	53.03	51.65	52.13	2519835
2024-05-16	52.00	52.50	51.60	51.80	2672183
2024-05-17	52.93	53.84	52.58	53.79	2952794
2024-05-20	54.11	55.13	53.76	54.77	4005242
2024-05-21	54.26	54.48	53.31	53.40	3057608
2024-05-22	51.74	52.04	50.29	50.71	4991989
2024-05-23	50.91	51.20	49.96	50.40	2349769
2024-05-24	51.10	51.54	50.63	51.36	1792882
2024-05-28	52.28	53.06	51.88	52.77	2351669
2024-05-29	51.85	52.17	51.44	51.64	1979903
2024-05-30	50.98	52.07	50.74	51.39	1696797
2024-05-31	51.66	52.27	51.02	52.05	2881716
2024-06-03	52.21	52.57	51.26	51.44	2151749
2024-06-04	50.15	50.34	47.39	48.29	5352844
2024-06-05	48.96	49.89	48.67	49.53	3995844
2024-06-06	49.56	51.06	49.39	51.02	2757323
2024-06-07	49.14	49.73	48.99	49.17	2968029
2024-06-10	49.76	49.82	49.22	49.47	2485840
2024-06-11	48.56	48.91	47.86	48.22	2630857
2024-06-12	49.87	50.08	47.81	47.99	2563096
2024-06-13	47.63	47.72	47.10	47.47	2480453
2024-06-14	47.05	48.18	47.05	47.67	2188135
2024-06-17	47.20	47.81	46.15	47.77	3774954
2024-06-18	47.70	48.02	47.32	47.45	2342905
2024-06-20	47.58	48.28	47.42	48.03	2935829
2024-06-21	47.77	48.00	46.91	47.26	2293681
2024-06-24	47.43	48.66	47.43	48.16	2234063
2024-06-25	48.01	48.22	47.56	47.62	1358800
2024-06-26	47.50	48.27	47.43	48.24	1974850
2024-06-27	48.45	48.55	47.93	47.99	1435189
2024-06-28	48.98	49.06	47.62	47.90	1653459
2024-07-01	49.01	49.14	48.04	48.15	1659574
2024-07-02	48.01	48.56	47.77	48.54	1552794
2024-07-03	49.50	50.64	49.45	50.11	2215800
2024-07-05	51.80	52.76	50.42	50.43	3508906
2024-07-08	49.92	50.09	48.60	48.78	2575231
2024-07-09	48.72	49.54	48.25	48.28	1906917
2024-07-10	48.50	50.10	48.41	49.67	4580609
2024-07-11	49.92	50.24	48.84	49.51	4805394
2024-07-12	51.46	51.46	49.35	50.78	6407315
2024-07-15	50.62	51.05	49.96	50.00	1786867
2024-07-16	49.24	49.93	49.02	49.81	2893681
2024-07-17	49.58	49.71	48.26	48.41	3569193
2024-07-18	48.06	48.36	45.72	45.97	5118543
2024-07-19	45.15	46.98	45.07	46.78	3367959
2024-07-22	46.75	46.78	45.38	45.94	3497419
2024-07-23	45.21	45.98	44.75	45.80	4899919
2024-07-24	44.75	46.27	44.23	45.17	4262823
2024-07-25	44.53	46.03	44.40	45.70	3004385
2024-07-26	46.39	48.48	45.90	47.45	8553777
2024-07-29	47.16	48.29	46.42	47.53	3577580
2024-07-30	47.25	48.33	47.15	47.42	2696417
2024-07-31	48.92	49.65	48.67	49.01	3469944
2024-08-01	48.96	49.15	46.36	47.12	3407176
2024-08-02	46.43	46.47	44.35	45.14	4176677
2024-08-05	41.90	44.69	41.59	44.38	4177544
2024-08-06	44.13	45.62	43.88	45.20	2372903
2024-08-07	46.01	46.30	43.34	43.57	3945603
2024-08-08	44.35	45.16	44.00	44.91	2324791
2024-08-09	45.00	45.71	44.92	45.41	2140474
2024-08-12	45.51	46.57	45.51	46.42	2787193
2024-08-13	46.34	46.95	45.68	46.63	1843953
2024-08-14	46.67	46.92	46.11	46.82	2181076
2024-08-15	47.73	49.20	47.69	49.01	3720503
2024-08-16	48.74	49.15	48.22	48.75	2937358
2024-08-19	49.20	49.58	48.95	49.35	1972531
2024-08-20	49.51	49.67	48.30	48.48	2231967
2024-08-21	48.96	49.29	48.65	48.92	1966953
2024-08-22	48.60	48.65	47.78	47.93	1683792
2024-08-23	48.39	49.35	48.28	48.89	1647363
2024-08-26	49.45	49.82	49.09	49.22	1239957
2024-08-27	48.94	49.51	48.69	48.86	1507991
2024-08-28	47.50	47.93	46.94	47.07	2078301
2024-08-29	47.30	47.80	47.18	47.37	2004759
2024-08-30	47.45	48.04	47.10	47.90	1163476
2024-09-03	46.08	46.29	44.38	44.58	4404310
2024-09-04	44.50	45.82	44.50	45.08	3663876
2024-09-05	45.73	46.21	44.61	44.71	2388486
2024-09-06	44.42	45.02	43.15	43.49	3588917
2024-09-09	43.78	44.79	43.78	44.23	2178955
2024-09-10	44.02	44.51	43.48	44.25	2483458
2024-09-11	44.52	44.95	43.41	44.78	3336828
2024-09-12	45.40	46.50	45.32	45.81	3408844
2024-09-13	46.60	47.11	46.05	46.33	3016693
2024-09-16	46.65	47.14	46.21	47.06	2340940
2024-09-17	47.06	47.33	46.55	46.79	1674358
2024-09-18	47.00	48.42	46.35	47.10	2861231
2024-09-19	49.00	49.40	47.99	48.97	3652174
2024-09-20	49.00	49.19	48.08	48.91	3392609
2024-09-23	49.11	49.93	49.04	49.09	2322121
2024-09-24	51.41	51.59	50.51	51.00	4464919
2024-09-25	50.93	51.07	50.32	50.58	2868834
2024-09-26	52.00	54.13	51.88	53.40	5720354
2024-09-27	53.40	53.63	51.96	52.44	5233293
2024-09-30	51.85	52.41	51.54	52.24	2947476
2024-10-01	52.50	52.63	51.36	51.88	2585299
2024-10-02	52.17	52.98	51.81	52.38	2074297
2024-10-03	51.39	51.78	51.12	51.37	2108019
2024-10-04	52.24	52.37	51.63	51.82	2280905
2024-10-07	51.70	51.80	50.58	51.14	2266149
2024-10-08	49.61	49.82	48.07	48.59	3931574
2024-10-09	48.20	49.61	47.94	49.25	2619541
2024-10-10	48.99	50.56	48.56	50.40	3738889
2024-10-11	50.62	51.58	50.49	51.20	5335658
2024-10-14	49.57	51.33	49.34	51.00	4447224
2024-10-15	50.31	50.35	49.15	49.35	3101216
2024-10-16	49.90	50.95	49.69	50.31	2857219
2024-10-17	50.67	50.69	49.94	50.50	2731172
2024-10-18	51.39	51.48	50.38	50.44	1930951
2024-10-21	50.44	50.72	48.97	49.71	2736467
2024-10-22	50.00	50.74	49.36	50.32	2199570
2024-10-23	49.37	49.74	48.85	49.55	2195173
2024-10-24	46.36	47.57	45.88	46.81	9389669
2024-10-25	46.42	47.86	46.25	47.35	2922695
2024-10-28	47.40	48.43	47.38	47.74	2087096
2024-10-29	47.84	48.44	47.60	47.81	2127143
2024-10-30	47.33	47.67	46.83	47.19	2205469
2024-10-31	47.11	47.15	46.23	46.49	2283465
2024-11-01	47.44	47.50	46.66	46.75	1361333
2024-11-04	47.23	47.99	46.93	46.93	2281154
2024-11-05	47.71	49.15	47.57	48.79	3039402
2024-11-06	47.69	49.39	46.75	49.09	3736435
2024-11-07	51.07	51.34	50.38	51.06	2604430
2024-11-08	48.68	49.71	47.75	48.69	3519791
2024-11-11	47.71	48.12	47.11	47.60	1950498
2024-11-12	46.50	46.87	45.57	46.43	3625311
2024-11-13	46.29	46.50	44.79	44.89	6343135
2024-11-14	44.92	45.88	44.65	45.38	4128969
2024-11-15	45.52	46.13	44.76	44.99	2556154
2024-11-18	45.47	46.50	45.08	46.17	2679661
2024-11-19	46.24	47.18	45.91	47.13	2417060
2024-11-20	47.00	47.42	46.62	46.65	2727401
2024-11-21	46.90	47.43	46.68	47.21	2218717
2024-11-22	46.92	47.21	46.62	46.81	1785738
2024-11-25	46.80	47.40	46.65	47.10	2562919
2024-11-26	46.81	46.91	46.10	46.30	1631700
2024-11-27	46.30	47.14	46.08	46.24	1966723
2024-11-29	46.24	46.96	46.24	46.68	1422402
2024-12-02	46.58	46.88	45.54	46.13	2735953
2024-12-03	47.50	48.47	45.91	46.12	3589681
2024-12-04	46.10	46.47	45.75	45.78	1871983
2024-12-05	45.60	45.98	45.17	45.42	2089572
2024-12-06	45.24	45.49	44.91	44.96	2098531
2024-12-09	47.05	47.86	46.53	46.79	3844640
2024-12-10	45.93	46.41	45.29	45.49	1780360
2024-12-11	45.64	45.96	45.40	45.86	2051101
2024-12-12	45.50	45.80	45.00	45.11	1554009
2024-12-13	44.57	44.73	43.62	44.09	3021104
2024-12-16	43.78	44.00	42.42	42.74	3423163
2024-12-17	42.12	42.44	41.76	42.09	2927879
2024-12-18	41.99	42.09	39.81	40.12	2977849
2024-12-19	40.23	40.67	39.86	39.99	2373396
2024-12-20	39.80	41.33	39.75	40.94	3471461
2024-12-23	40.66	41.39	40.53	41.25	2260696
2024-12-24	41.48	41.48	40.83	41.18	664534
2024-12-26	41.00	41.28	40.89	41.11	1776353
2024-12-27	40.73	41.20	40.54	40.81	1420146
2024-12-30	40.50	40.59	40.04	40.34	1890626
2024-12-31	40.24	40.89	40.19	40.53	1474633
2025-01-02	41.15	41.28	40.64	40.92	1292456
2025-01-03	41.20	41.37	40.44	40.99	1546417
2025-01-06	42.21	42.45	41.37	41.44	2543948
2025-01-07	41.77	41.88	40.92	41.17	2041214
2025-01-08	40.80	41.75	40.59	41.47	2429714
2025-01-10	42.32	42.46	41.54	42.03	3801629
2025-01-13	41.81	42.86	41.71	42.23	2500206
2025-01-14	42.53	42.82	42.30	42.50	2116086
2025-01-15	43.22	43.42	42.54	42.78	1909189
2025-01-16	42.80	42.99	41.29	42.36	5022484
2025-01-17	42.52	43.97	42.30	43.16	4108107
2025-01-21	43.95	44.50	43.43	43.74	3808471
2025-01-22	44.08	44.14	42.85	42.91	2663454
2025-01-23	42.76	43.51	42.59	43.35	3026395
2025-01-24	43.94	44.06	43.28	43.36	2170145
2025-01-27	42.67	42.70	41.68	42.44	3057099
2025-01-28	42.35	42.38	40.68	40.85	3302250
2025-01-29	40.96	41.72	40.71	41.15	3477058
2025-01-30	41.64	42.13	41.26	41.71	2446558
2025-01-31	41.50	41.99	40.79	40.88	2197977
2025-02-03	39.36	40.88	39.05	40.09	4119524
2025-02-04	40.17	42.05	40.17	41.95	3175505
2025-02-05	41.92	42.60	41.66	42.50	2254078
2025-02-06	43.24	43.40	42.34	42.59	1978460
2025-02-07	43.37	44.32	42.78	43.05	4561185
2025-02-10	43.58	43.88	42.97	43.17	3103710
2025-02-11	41.95	42.36	41.70	42.29	2933870
2025-02-12	42.00	43.08	41.93	42.94	2906645
2025-02-13	43.16	43.89	42.99	43.86	2082469
2025-02-14	43.97	44.49	43.08	43.08	2432871
2025-02-18	43.22	43.49	42.97	43.11	2550890
2025-02-19	42.98	42.98	41.89	42.70	3684665
2025-02-20	43.62	44.24	43.10	43.36	3927992
2025-02-21	42.85	43.04	40.78	41.13	4162249
2025-02-24	41.25	41.61	40.57	40.86	2745603
2025-02-25	41.08	41.26	40.12	40.60	2817184
2025-02-26	41.03	41.92	40.90	41.38	3883954
2025-02-27	41.23	41.35	40.16	40.26	2435027
2025-02-28	39.81	40.39	39.54	40.33	4241363
2025-03-03	41.46	41.90	39.13	39.56	3490073
2025-03-04	39.30	39.60	37.75	38.64	5036148
2025-03-05	40.27	41.63	39.79	41.54	4463692
2025-03-06	41.07	42.55	40.57	40.78	3432873
2025-03-07	40.32	40.60	38.73	39.78	5048464

Explore More About TECK

Coins representing dividend payouts and trends

TECK Dividend History

Discover Teck Resources Ltd'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

TECK Stock Split History

Discover Teck Resources Ltd'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

TECK Historical Prices

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

Web Analytics