UNIT Historical Prices

Summary

Key Stock Metrics

2.69

(July 2, 2024)

52-Week Low

6.31

(December 12, 2024)

52-Week High

32.73

(September 26, 2016)

All-Time High

4.32

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-04-27	28.44	29.50	27.50	27.61	3688316
2015-04-28	27.11	29.89	27.09	29.48	6802316
2015-04-29	29.82	30.72	29.61	30.32	2839809
2015-04-30	30.04	30.32	29.70	30.08	2204909
2015-05-01	30.01	30.32	29.55	29.97	1281867
2015-05-04	29.36	30.39	29.26	30.16	1716763
2015-05-05	29.75	30.65	29.75	30.24	1280442
2015-05-06	30.15	30.30	28.43	28.56	1775660
2015-05-07	28.22	28.70	27.50	27.62	2252215
2015-05-08	27.75	27.99	27.07	27.65	1406640
2015-05-11	27.41	27.60	26.85	27.41	1376563
2015-05-12	26.84	28.22	26.80	28.11	1140601
2015-05-13	27.96	28.10	27.58	27.80	1053027
2015-05-14	27.66	27.96	27.51	27.81	1047025
2015-05-15	27.70	27.85	27.50	27.53	553901
2015-05-18	27.13	27.50	26.79	26.86	866335
2015-05-19	26.76	26.86	26.17	26.22	1405277
2015-05-20	26.09	26.42	25.65	25.69	834537
2015-05-21	25.53	26.55	25.34	26.50	1426071
2015-05-22	26.16	26.92	26.09	26.78	923790
2015-05-26	26.49	27.00	26.23	26.49	685878
2015-05-27	26.01	26.41	25.91	26.13	872888
2015-05-28	26.03	26.24	25.88	25.98	627479
2015-05-29	25.85	26.12	25.75	26.05	941313
2015-06-01	25.80	26.20	25.65	25.86	634062
2015-06-02	25.77	26.82	25.68	26.42	1035734
2015-06-03	26.13	26.38	25.88	26.00	767691
2015-06-04	25.67	26.01	25.40	25.45	828771
2015-06-05	25.77	25.77	25.39	25.52	696270
2015-06-08	25.50	25.75	25.50	25.60	782075
2015-06-09	25.65	25.67	25.14	25.49	1168136
2015-06-10	25.58	25.62	25.31	25.39	917615
2015-06-11	25.38	25.86	25.36	25.84	909935
2015-06-12	26.03	26.38	25.90	26.12	775251
2015-06-15	26.01	26.12	25.50	25.68	813983
2015-06-16	25.55	26.27	25.43	26.17	1090425
2015-06-17	25.97	26.46	25.94	26.33	948112
2015-06-18	26.30	26.62	26.27	26.42	595068
2015-06-19	26.45	26.79	26.41	26.74	1776786
2015-06-22	26.95	27.37	26.80	27.36	759058
2015-06-23	27.26	27.72	27.26	27.51	695628
2015-06-24	27.50	27.59	27.18	27.42	1013460
2015-06-25	27.45	27.62	27.30	27.60	1462032
2015-06-26	26.99	27.00	25.71	25.79	4269288
2015-06-29	25.32	25.90	24.65	24.82	1129254
2015-06-30	24.59	25.00	24.39	24.72	1175133
2015-07-01	24.67	24.83	23.73	23.97	1339488
2015-07-02	23.72	24.16	23.48	23.52	859568
2015-07-06	23.26	23.76	23.18	23.75	763093
2015-07-07	23.75	23.89	22.81	23.06	1323051
2015-07-08	22.82	23.00	22.47	22.60	1512555
2015-07-09	22.68	23.06	22.40	22.43	1248012
2015-07-10	22.58	23.18	22.46	23.14	606752
2015-07-13	23.05	23.46	22.78	23.27	849145
2015-07-14	23.07	23.46	23.05	23.42	1211493
2015-07-15	23.46	23.84	23.17	23.80	963338
2015-07-16	23.70	24.38	23.67	24.24	994523
2015-07-17	24.11	24.24	23.75	23.86	606097
2015-07-20	23.77	24.41	23.52	24.23	817055
2015-07-21	23.96	24.24	22.96	23.38	1177921
2015-07-22	23.25	23.52	22.38	22.44	948613
2015-07-23	22.36	22.56	21.82	21.91	829030
2015-07-24	21.79	21.89	20.93	21.19	1046389
2015-07-27	20.88	21.02	20.35	20.71	1156595
2015-07-28	20.60	21.10	20.41	20.85	1202657
2015-07-29	20.78	21.09	20.55	20.98	577725
2015-07-30	20.84	21.11	20.69	20.94	693685
2015-07-31	20.93	21.05	20.68	20.85	1243150
2015-08-03	20.76	21.22	20.75	21.19	592664
2015-08-04	21.18	21.57	21.18	21.47	635966
2015-08-05	21.47	21.69	21.09	21.23	829014
2015-08-06	21.50	22.42	20.80	21.34	1241375
2015-08-07	21.28	21.53	21.11	21.26	693070
2015-08-10	21.24	22.02	21.08	22.01	518595
2015-08-11	21.90	22.07	21.23	21.55	649666
2015-08-12	21.25	21.36	20.76	21.21	863935
2015-08-13	20.84	22.50	20.84	22.21	908256
2015-08-14	22.15	23.10	22.08	23.06	803028
2015-08-17	22.92	23.42	22.63	23.28	944515
2015-08-18	23.20	23.42	23.09	23.14	671986
2015-08-19	23.14	23.14	22.15	22.77	660608
2015-08-20	22.46	22.75	21.71	21.77	799005
2015-08-21	21.50	21.71	20.61	20.61	1123086
2015-08-24	19.39	20.76	18.36	19.71	1069268
2015-08-25	19.80	20.26	19.76	19.76	806026
2015-08-26	20.08	20.43	19.80	20.19	773161
2015-08-27	20.29	21.19	20.15	20.68	635802
2015-08-28	20.59	20.94	20.50	20.60	689953
2015-08-31	20.47	20.68	19.98	20.10	1249396
2015-09-01	20.10	20.44	19.85	20.07	1136637
2015-09-02	20.30	20.89	20.19	20.44	770328
2015-09-03	20.41	21.00	20.30	20.47	1246479
2015-09-04	20.29	20.52	19.97	20.20	656595
2015-09-08	20.52	20.55	20.08	20.21	758526
2015-09-09	20.46	20.72	20.28	20.29	641621
2015-09-10	20.19	20.60	20.05	20.52	806537
2015-09-11	20.37	21.00	20.34	20.85	599671
2015-09-14	20.58	20.73	20.20	20.48	409557
2015-09-15	20.45	21.13	20.35	21.01	500235
2015-09-16	21.01	21.59	20.75	21.39	678108
2015-09-17	21.40	21.75	20.89	21.44	583919
2015-09-18	21.08	21.72	20.83	20.85	1170305
2015-09-21	20.91	21.16	20.67	20.89	403713
2015-09-22	20.63	20.84	20.44	20.60	432687
2015-09-23	20.72	21.11	20.60	20.73	502991
2015-09-24	20.53	20.72	20.18	20.49	486710
2015-09-25	20.61	20.66	20.02	20.09	653209
2015-09-28	19.40	19.41	18.17	18.19	830001
2015-09-29	18.25	18.28	17.57	17.63	994293
2015-09-30	17.95	17.98	17.50	17.90	786424
2015-10-01	17.90	18.01	16.96	17.43	761650
2015-10-02	17.20	18.28	17.10	18.26	1723394
2015-10-05	18.27	18.80	18.27	18.64	641612
2015-10-06	19.30	19.30	18.87	18.89	895974
2015-10-07	18.93	19.56	18.90	19.55	845930
2015-10-08	19.48	19.83	19.26	19.69	569902
2015-10-09	19.75	19.99	19.40	19.60	533731
2015-10-12	19.24	19.55	19.13	19.26	375238
2015-10-13	19.08	19.47	19.00	19.16	404950
2015-10-14	19.11	19.30	18.75	18.83	400340
2015-10-15	19.37	19.46	19.00	19.41	666567
2015-10-16	19.47	19.92	19.40	19.78	793333
2015-10-19	19.65	20.19	19.65	19.76	493642
2015-10-20	19.65	20.40	19.65	20.39	657668
2015-10-21	20.40	20.93	20.33	20.38	562295
2015-10-22	20.50	20.71	20.16	20.41	729022
2015-10-23	20.50	20.65	20.03	20.06	702755
2015-10-26	20.05	20.06	19.65	19.77	492210
2015-10-27	19.67	19.87	19.30	19.46	638341
2015-10-28	19.50	20.37	19.48	20.01	776434
2015-10-29	19.91	20.03	19.66	19.77	682672
2015-10-30	19.81	20.16	19.75	20.09	533246
2015-11-02	20.03	20.75	19.85	20.72	743795
2015-11-03	20.67	20.71	20.33	20.41	803409
2015-11-04	20.42	20.50	20.11	20.23	772104
2015-11-05	20.34	20.75	20.15	20.48	596778
2015-11-06	20.36	20.59	19.95	20.42	969526
2015-11-09	20.30	20.35	20.03	20.24	1018183
2015-11-10	20.20	20.27	19.72	19.79	1057963
2015-11-11	19.78	20.05	19.17	19.17	1184559
2015-11-12	19.05	19.82	18.86	19.80	1456338
2015-11-13	20.00	20.27	18.76	19.03	1740034
2015-11-16	18.81	19.41	18.39	19.36	1084231
2015-11-17	19.31	19.53	18.80	19.34	1340542
2015-11-18	19.40	19.55	19.22	19.38	1058377
2015-11-19	19.28	19.35	18.30	18.63	1379281
2015-11-20	18.64	18.94	18.21	18.33	1018378
2015-11-23	18.40	18.84	18.34	18.61	1117914
2015-11-24	18.52	18.76	18.28	18.47	1104898
2015-11-25	18.51	18.94	18.48	18.84	665774
2015-11-27	18.81	19.29	18.65	19.20	556822
2015-11-30	19.22	19.45	18.93	19.45	6447965
2015-12-01	19.51	19.87	19.07	19.62	970316
2015-12-02	19.55	19.80	19.24	19.46	1172676
2015-12-03	19.49	19.54	18.61	18.71	1244908
2015-12-04	18.67	19.20	18.67	19.08	1100662
2015-12-07	18.10	19.00	18.10	18.75	860006
2015-12-08	18.72	18.83	18.18	18.55	845663
2015-12-09	18.51	19.15	18.46	18.59	892883
2015-12-10	18.75	19.25	18.50	19.06	879360
2015-12-11	18.90	19.07	18.10	18.22	1346764
2015-12-14	18.25	18.83	17.89	18.23	1133656
2015-12-15	18.32	18.62	17.92	18.12	1413467
2015-12-16	18.24	18.66	18.02	18.49	1020988
2015-12-17	18.51	18.60	17.80	18.02	1025956
2015-12-18	18.00	18.62	17.99	18.33	3740628
2015-12-21	18.42	18.55	18.16	18.51	780292
2015-12-22	18.49	18.74	18.26	18.69	809794
2015-12-23	18.80	19.90	18.58	19.84	1005907
2015-12-24	19.90	19.90	19.36	19.56	491658
2015-12-28	19.44	19.94	19.09	19.92	1016497
2015-12-29	19.21	19.39	18.72	19.11	982442
2015-12-30	19.03	19.11	18.55	18.65	1137595
2015-12-31	18.50	18.92	18.50	18.69	813096
2016-01-04	18.58	19.87	18.31	19.86	1969442
2016-01-05	19.95	20.14	19.43	19.91	1090208
2016-01-06	19.75	19.89	19.53	19.79	1010797
2016-01-07	19.58	21.47	19.58	20.74	2083484
2016-01-08	20.78	20.87	19.01	19.05	2844969
2016-01-11	19.22	19.67	19.06	19.18	1290284
2016-01-12	19.40	19.40	18.53	18.94	948630
2016-01-13	19.03	19.37	18.12	18.34	1058161
2016-01-14	18.43	18.79	17.91	18.75	1301140
2016-01-15	18.60	18.83	18.00	18.53	1170606
2016-01-19	18.70	19.00	17.66	17.75	1078185
2016-01-20	17.57	18.01	16.75	17.47	1664673
2016-01-21	17.50	17.79	17.07	17.49	1319877
2016-01-22	17.79	19.02	17.54	18.94	1180878
2016-01-25	18.83	19.38	18.65	18.87	1099584
2016-01-26	18.89	19.68	18.87	19.38	812000
2016-01-27	19.33	19.33	18.64	18.70	1052076
2016-01-28	18.94	19.16	18.70	18.99	746929
2016-01-29	19.08	19.32	19.00	19.21	1033833
2016-02-01	19.08	19.76	18.87	19.40	2860077
2016-02-02	19.25	19.25	18.78	18.93	1173642
2016-02-03	19.00	19.13	18.29	18.69	1516090
2016-02-04	18.69	18.82	18.53	18.58	2674838
2016-02-05	18.57	18.66	18.39	18.49	948961
2016-02-08	18.39	18.40	16.69	16.96	4005099
2016-02-09	16.92	17.03	16.27	16.53	1719651
2016-02-10	16.60	16.81	16.23	16.24	1297201
2016-02-11	16.03	16.49	15.64	15.68	1499457
2016-02-12	15.87	16.30	15.13	15.41	3096248
2016-02-16	15.61	16.05	15.59	15.95	2001122
2016-02-17	16.08	16.98	16.04	16.61	1563876
2016-02-18	16.71	16.84	15.84	16.31	931411
2016-02-19	16.25	16.55	15.91	16.16	1184875
2016-02-22	16.50	16.73	16.11	16.46	1206555
2016-02-23	16.45	16.88	16.32	16.35	1474983
2016-02-24	16.15	17.22	16.10	17.14	1710513
2016-02-25	17.22	17.54	16.79	17.48	1164145
2016-02-26	17.59	18.69	17.54	18.47	1343056
2016-02-29	18.41	18.89	18.30	18.85	1233648
2016-03-01	18.85	18.85	18.85	19.69	1260413
2016-03-02	19.59	20.38	19.46	20.19	1800534
2016-03-03	20.50	20.50	20.50	20.76	1850897
2016-03-04	20.90	22.53	20.79	21.57	2895771
2016-03-07	21.46	22.91	21.41	22.83	1831179
2016-03-08	22.80	22.89	21.48	21.80	200
2016-03-09	21.87	22.10	21.27	21.77	1136051
2016-03-10	21.74	21.98	21.01	21.52	1151222
2016-03-11	21.52	21.52	21.52	21.83	974616
2016-03-14	21.96	22.50	21.78	22.19	1125396
2016-03-15	22.19	22.19	22.19	21.73	1253540
2016-03-16	21.75	22.25	21.71	22.12	1203383
2016-03-17	22.08	22.15	21.78	21.85	1659892
2016-03-18	21.77	21.92	21.33	21.35	1932340
2016-03-21	21.40	21.67	21.27	21.48	1179866
2016-03-22	21.41	21.57	21.30	21.44	834010
2016-03-23	21.50	21.68	21.16	21.16	804710
2016-03-24	21.16	21.16	21.16	21.83	892637
2016-03-28	21.83	21.98	21.25	21.65	841033
2016-03-29	20.99	21.71	20.76	21.65	884135
2016-03-30	21.79	22.05	21.48	21.89	853653
2016-03-31	21.91	22.36	21.91	21.89	901578
2016-04-01	22.00	22.60	21.63	22.55	1099058
2016-04-04	22.60	22.68	22.34	22.52	580103
2016-04-05	22.52	22.52	22.52	22.32	866188
2016-04-06	22.36	23.01	22.35	22.83	728217
2016-04-07	22.68	22.80	22.31	22.42	496165
2016-04-08	22.60	22.98	22.50	22.91	865516
2016-04-11	22.54	23.43	22.54	23.03	1031614
2016-04-12	23.19	23.65	22.98	22.98	1477226
2016-04-13	22.98	23.34	22.88	23.24	1435159
2016-04-14	23.30	23.44	22.90	23.21	644314
2016-04-15	23.45	23.59	23.16	23.48	628801
2016-04-18	23.36	23.48	23.20	23.27	485910
2016-04-19	23.31	23.65	23.20	23.47	499340
2016-04-20	23.43	23.73	23.40	23.51	607917
2016-04-21	23.58	23.84	23.27	23.44	687332
2016-04-22	23.40	23.95	23.38	23.95	706189
2016-04-25	23.95	24.00	23.25	23.34	590115
2016-04-26	23.36	23.89	23.36	23.54	540484
2016-04-27	23.50	23.94	23.32	23.69	466685
2016-04-28	23.55	23.89	23.17	23.33	381984
2016-04-29	23.34	23.53	22.86	23.23	544683
2016-05-02	23.20	23.31	23.03	23.15	671517
2016-05-03	23.04	23.20	22.72	23.13	528776
2016-05-04	23.06	23.59	23.04	23.36	730064
2016-05-05	23.50	23.69	23.02	23.66	495917
2016-05-06	23.52	23.70	23.11	23.51	547128
2016-05-09	23.46	23.62	23.30	23.56	522151
2016-05-10	23.64	23.76	23.43	23.55	635521
2016-05-11	23.54	24.04	23.47	23.73	687723
2016-05-12	24.00	24.50	23.78	24.03	891260
2016-05-13	23.91	24.28	23.62	23.73	807263
2016-05-16	23.71	24.54	23.70	24.47	764450
2016-05-17	24.29	24.65	23.97	24.17	825871
2016-05-18	24.20	24.68	23.90	24.15	661012
2016-05-19	23.92	24.16	23.63	23.87	953769
2016-05-20	23.92	24.33	23.79	23.90	592940
2016-05-23	24.00	24.26	23.95	23.97	497474
2016-05-24	24.17	24.44	24.01	24.39	533545
2016-05-25	24.41	24.80	24.36	24.70	414311
2016-05-26	24.70	24.78	24.36	24.54	458458
2016-05-27	24.50	24.93	24.45	24.91	494566
2016-05-31	25.00	25.17	24.83	24.98	610112
2016-06-01	24.89	24.98	24.55	24.91	1049977
2016-06-02	24.85	25.57	24.85	25.51	808366
2016-06-03	25.66	26.05	25.55	26.03	840819
2016-06-06	25.97	26.19	25.92	26.12	806944
2016-06-07	26.10	26.72	26.06	26.56	646556
2016-06-08	26.53	26.89	26.45	26.68	512052
2016-06-09	26.73	26.92	26.56	26.86	632648
2016-06-10	26.63	26.88	26.51	26.81	1139569
2016-06-13	26.69	27.18	26.65	26.68	953312
2016-06-14	26.69	26.80	26.00	26.12	614677
2016-06-15	26.15	26.67	26.04	26.34	687563
2016-06-16	26.10	26.71	25.69	26.70	1576061
2016-06-17	26.71	27.55	26.69	27.46	2328394
2016-06-20	27.71	28.74	27.68	28.16	2612709
2016-06-21	26.79	28.35	26.62	28.29	17427301
2016-06-22	28.28	28.86	28.12	28.57	2082585
2016-06-23	28.83	29.57	28.77	29.42	3616075
2016-06-24	28.30	29.18	28.00	28.27	2521160
2016-06-27	28.16	28.20	26.33	26.82	4834230
2016-06-28	26.62	27.75	26.58	27.73	2720513
2016-06-29	27.91	28.64	27.86	28.29	1686001
2016-06-30	28.26	28.93	28.09	28.90	1423909
2016-07-01	28.80	29.35	28.76	29.32	1762906
2016-07-05	29.35	29.82	28.96	29.42	2107401
2016-07-06	29.29	29.55	28.83	29.28	1346865
2016-07-07	29.40	29.43	29.12	29.40	1142209
2016-07-08	29.61	30.54	29.45	30.50	1695683
2016-07-11	30.40	30.58	30.06	30.26	1562385
2016-07-12	30.21	30.86	30.21	30.48	1467219
2016-07-13	30.53	30.74	30.30	30.52	750492
2016-07-14	30.66	30.82	30.33	30.37	818669
2016-07-15	30.56	30.81	30.12	30.31	1040807
2016-07-18	30.38	30.95	30.14	30.76	1383998
2016-07-19	30.79	30.94	30.53	30.86	935641
2016-07-20	30.90	30.98	30.60	30.88	868096
2016-07-21	30.77	31.10	30.53	30.64	896233
2016-07-22	30.68	31.24	30.65	31.05	1062592
2016-07-25	31.00	31.21	30.67	30.91	594447
2016-07-26	30.96	31.04	30.56	30.97	832344
2016-07-27	30.91	31.19	30.61	30.84	673184
2016-07-28	30.76	30.99	30.70	30.87	664186
2016-07-29	30.89	31.12	30.78	31.08	1462311
2016-08-01	31.10	31.19	30.83	31.00	1286675
2016-08-02	31.00	31.00	29.86	30.29	1566097
2016-08-03	30.29	30.61	30.16	30.60	1063712
2016-08-04	30.55	30.83	30.24	30.82	925963
2016-08-05	31.00	31.00	30.53	30.68	644676
2016-08-08	30.68	30.82	30.17	30.34	818276
2016-08-09	30.23	30.58	29.95	30.52	825060
2016-08-10	30.49	30.71	30.08	30.22	1245355
2016-08-11	30.00	30.66	28.71	30.30	1570887
2016-08-12	30.38	30.65	30.13	30.30	835726
2016-08-15	30.30	30.66	30.20	30.45	691790
2016-08-16	30.37	30.53	29.80	29.82	843565
2016-08-17	29.67	29.86	29.30	29.80	1110112
2016-08-18	29.78	29.97	29.55	29.70	523439
2016-08-19	29.68	29.70	29.29	29.38	752418
2016-08-22	29.37	29.71	29.13	29.58	486306
2016-08-23	29.65	29.89	29.58	29.68	673825
2016-08-24	29.67	29.73	29.19	29.30	664967
2016-08-25	29.31	29.80	29.31	29.69	730389
2016-08-26	29.68	30.15	29.33	29.50	625820
2016-08-29	29.69	30.40	29.69	30.31	993356
2016-08-30	30.39	30.65	30.37	30.64	850875
2016-08-31	30.65	31.24	30.42	31.20	2147231
2016-09-01	31.11	31.59	30.93	31.33	2933728
2016-09-02	31.48	32.05	31.38	31.90	1420277
2016-09-06	31.82	32.08	31.61	31.91	977407
2016-09-07	31.88	32.47	31.80	32.14	917367
2016-09-08	31.97	31.97	31.61	31.61	1159863
2016-09-09	31.34	31.38	30.25	30.29	2570911
2016-09-12	30.04	31.39	29.95	31.23	1111568
2016-09-13	31.04	31.23	30.26	30.60	1243589
2016-09-14	30.77	31.35	30.72	30.84	915562
2016-09-15	30.91	31.84	30.77	31.49	837864
2016-09-16	31.41	31.59	31.02	31.44	1556584
2016-09-19	31.57	31.97	31.42	31.60	1037947
2016-09-20	31.79	31.85	30.88	30.94	861048
2016-09-21	30.91	31.28	30.38	31.23	1346868
2016-09-22	31.45	31.69	31.27	31.62	878643
2016-09-23	31.41	32.66	31.24	32.02	4037569
2016-09-26	31.94	32.73	31.82	32.70	4208342
2016-09-27	32.62	32.62	32.14	32.29	1195567
2016-09-28	31.66	31.96	31.24	31.92	988544
2016-09-29	31.89	32.06	31.32	31.41	1033589
2016-09-30	31.52	31.95	31.41	31.41	808732
2016-10-03	31.32	31.54	30.57	30.77	1081801
2016-10-04	30.88	30.91	29.87	29.99	1054734
2016-10-05	30.15	30.38	29.37	29.58	1935837
2016-10-06	30.95	30.95	28.94	29.45	1105403
2016-10-07	29.54	30.00	28.93	29.21	988607
2016-10-10	29.19	29.67	29.10	29.60	664046
2016-10-11	29.73	29.87	28.88	29.05	940272
2016-10-12	29.00	29.58	28.95	29.41	517932
2016-10-13	29.50	30.08	29.31	30.04	845618
2016-10-14	30.26	30.49	29.95	30.07	956929
2016-10-17	30.17	30.37	30.00	30.04	576190
2016-10-18	30.28	30.46	29.91	30.14	580137
2016-10-19	30.24	30.36	29.90	30.30	604065
2016-10-20	30.20	30.41	29.99	30.14	633214
2016-10-21	29.87	30.40	29.75	30.36	679469
2016-10-24	30.41	30.66	29.89	29.97	954092
2016-10-25	29.97	29.97	29.28	29.38	1054728
2016-10-26	29.13	29.32	28.77	29.04	1028694
2016-10-27	29.11	29.26	28.61	28.80	819932
2016-10-28	28.81	29.19	28.58	28.78	634882
2016-10-31	28.78	28.92	28.41	28.43	1070732
2016-11-01	28.39	28.40	26.07	26.39	2867421
2016-11-02	26.86	27.17	26.03	26.19	2086011
2016-11-03	26.30	26.90	26.21	26.31	973034
2016-11-04	26.30	26.93	26.14	26.88	1336185
2016-11-07	27.30	27.82	27.20	27.46	1011350
2016-11-08	27.36	27.40	26.87	27.35	858668
2016-11-09	26.54	27.40	26.20	27.36	1336292
2016-11-10	27.39	27.42	25.77	25.83	2099703
2016-11-11	25.88	26.95	25.35	25.59	1671257
2016-11-14	25.01	25.25	22.50	24.34	4235058
2016-11-15	24.31	25.08	23.95	24.13	2375332
2016-11-16	24.10	24.12	23.39	23.74	2346469
2016-11-17	23.85	24.30	23.75	23.97	1213304
2016-11-18	23.97	24.34	23.77	24.32	886164
2016-11-21	24.39	24.74	24.00	24.03	1469916
2016-11-22	24.14	25.30	24.00	25.13	1384679
2016-11-23	25.04	25.47	24.92	25.32	1421519
2016-11-25	25.46	25.70	25.31	25.53	514451
2016-11-28	25.69	25.98	25.27	25.43	994119
2016-11-29	25.33	25.73	25.19	25.32	1036494
2016-11-30	25.41	25.66	24.68	24.93	1884234
2016-12-01	24.93	25.06	24.01	24.36	1328839
2016-12-02	24.38	25.19	24.35	25.03	1603918
2016-12-05	25.05	25.39	24.80	25.34	1062904
2016-12-06	25.21	25.48	25.06	25.32	783919
2016-12-07	25.25	26.05	25.21	25.97	852312
2016-12-08	25.95	26.01	25.70	25.78	996375
2016-12-09	25.87	26.35	25.01	25.48	1856396
2016-12-12	25.38	25.96	25.03	25.11	1067884
2016-12-13	25.53	26.19	25.25	26.12	1079178
2016-12-14	26.05	26.32	25.50	25.63	940509
2016-12-15	25.70	25.99	25.25	25.35	1022642
2016-12-16	25.66	26.23	25.41	25.52	2947002
2016-12-19	25.52	25.81	25.25	25.79	1219807
2016-12-20	25.89	26.23	25.63	26.00	728636
2016-12-21	26.01	26.71	25.92	26.29	1024646
2016-12-22	26.22	26.39	25.95	26.17	660367
2016-12-23	26.17	26.58	25.96	26.56	616521
2016-12-27	26.56	26.84	26.40	26.48	1071599
2016-12-28	26.00	26.13	25.39	25.54	693291
2016-12-29	25.54	25.75	25.40	25.66	496614
2016-12-30	25.62	25.69	25.20	25.41	969353
2017-01-03	25.67	26.42	25.61	26.41	945289
2017-01-04	26.46	26.94	26.43	26.87	978087
2017-01-05	26.91	27.00	26.56	26.86	778718
2017-01-06	26.81	26.81	26.05	26.06	792781
2017-01-09	26.00	26.13	25.77	25.81	743363
2017-01-10	26.02	26.43	25.81	26.34	733569
2017-01-11	26.42	26.64	26.08	26.20	636369
2017-01-12	26.10	26.37	25.75	26.23	674970
2017-01-13	26.52	26.80	26.01	26.61	630810
2017-01-17	26.73	26.94	26.50	26.64	807819
2017-01-18	26.69	26.75	26.39	26.67	706011
2017-01-19	26.63	26.76	25.61	25.85	1325018
2017-01-20	25.79	26.22	25.79	26.19	757275
2017-01-23	26.20	26.55	26.10	26.53	500576
2017-01-24	26.55	26.88	26.33	26.81	765891
2017-01-25	26.93	27.07	26.51	26.64	578363
2017-01-26	26.70	26.80	26.38	26.56	467110
2017-01-27	26.70	26.95	26.29	26.45	629592
2017-01-30	26.35	26.44	25.92	26.20	597042
2017-01-31	26.12	26.49	26.12	26.28	623949
2017-02-01	26.38	26.69	25.92	25.96	724236
2017-02-02	26.08	26.25	25.92	26.16	736605
2017-02-03	26.25	26.70	26.25	26.42	552004
2017-02-06	26.38	26.50	25.96	26.06	364338
2017-02-07	26.29	26.40	25.81	25.89	704880
2017-02-08	25.97	26.26	25.78	26.14	474876
2017-02-09	26.20	26.54	26.17	26.47	475760
2017-02-10	26.46	26.68	26.33	26.58	351870
2017-02-13	26.70	26.99	26.60	26.78	633598
2017-02-14	26.72	26.73	26.26	26.51	403755
2017-02-15	26.55	26.66	26.26	26.39	606477
2017-02-16	26.39	26.84	26.36	26.66	1346200
2017-02-17	26.73	26.79	26.29	26.56	730030
2017-02-21	26.50	26.82	26.36	26.75	1027054
2017-02-22	26.81	27.40	26.72	27.34	1344303
2017-02-23	27.33	28.49	26.80	28.30	1997881
2017-02-24	28.09	29.00	27.32	28.94	1630625
2017-02-27	28.90	29.40	28.59	29.24	853887
2017-02-28	29.20	29.65	28.90	28.97	2053543
2017-03-01	29.03	29.19	28.56	28.80	1226758
2017-03-02	28.89	28.99	28.40	28.65	1286470
2017-03-03	28.56	29.18	28.44	29.13	1205483
2017-03-06	29.20	29.23	28.55	28.70	779128
2017-03-07	28.51	28.73	28.15	28.41	706592
2017-03-08	28.07	28.31	27.29	27.34	1127835
2017-03-09	27.39	27.45	26.85	27.31	902348
2017-03-10	27.36	27.76	27.11	27.12	840804
2017-03-13	27.15	27.35	26.55	26.63	1018034
2017-03-14	26.63	26.64	25.23	25.32	1965501
2017-03-15	25.38	26.13	25.25	25.89	1435893
2017-03-16	25.91	26.14	25.43	25.51	1163599
2017-03-17	25.41	25.81	25.30	25.64	1761187
2017-03-20	25.65	26.14	25.50	26.03	1033970
2017-03-21	26.13	26.33	25.81	25.96	883793
2017-03-22	25.98	26.44	25.61	26.03	1190998
2017-03-23	26.03	26.18	25.62	25.65	796741
2017-03-24	25.73	25.83	25.46	25.54	626636
2017-03-27	25.45	25.68	25.22	25.50	635822
2017-03-28	25.50	25.76	25.26	25.72	958104
2017-03-29	25.32	25.49	25.20	25.47	591659
2017-03-30	25.46	25.52	25.29	25.49	498275
2017-03-31	25.49	25.94	25.48	25.85	662761
2017-04-03	25.84	25.85	25.47	25.65	450089
2017-04-04	25.66	25.68	25.36	25.53	1077705
2017-04-05	25.53	25.82	25.46	25.54	837948
2017-04-06	25.51	25.64	25.21	25.53	674167
2017-04-07	25.46	25.83	25.35	25.64	370602
2017-04-10	25.27	25.74	25.27	25.43	871448
2017-04-11	25.66	25.77	25.15	25.75	925415
2017-04-12	25.59	26.06	25.59	26.04	777815
2017-04-13	26.20	26.55	26.07	26.43	944512
2017-04-17	26.72	27.13	26.60	27.13	871903
2017-04-18	26.75	27.00	26.32	26.52	940507
2017-04-19	26.70	27.41	26.64	27.12	1381864
2017-04-20	27.06	27.58	26.99	27.50	14238680
2017-04-21	27.50	27.69	27.22	27.24	1712722
2017-04-24	27.40	27.65	27.11	27.31	1181880
2017-04-25	27.43	27.69	27.18	27.64	1749539
2017-04-26	27.46	27.66	27.14	27.25	1357916
2017-04-27	27.21	27.60	27.15	27.27	824465
2017-04-28	27.24	27.52	27.20	27.46	1632026
2017-05-01	27.52	27.60	27.35	27.56	831368
2017-05-02	27.39	27.44	27.23	27.35	1390543
2017-05-03	27.43	27.43	26.44	26.45	1333016
2017-05-04	26.32	26.41	25.10	25.28	1681362
2017-05-05	26.10	26.35	24.91	25.34	2296842
2017-05-08	25.36	25.84	25.30	25.64	1826127
2017-05-09	25.68	25.69	24.76	24.81	1435343
2017-05-10	24.96	25.15	24.78	24.82	2507681
2017-05-11	24.84	24.87	24.15	24.17	2166581
2017-05-12	24.27	24.40	23.39	23.40	2180903
2017-05-15	23.50	24.15	23.47	23.84	1384935
2017-05-16	23.99	24.00	23.15	23.20	1621279
2017-05-17	23.25	24.00	23.19	23.90	1219668
2017-05-18	23.95	24.00	23.51	23.81	1011532
2017-05-19	23.85	24.46	23.67	24.10	1418080
2017-05-22	24.45	24.92	24.25	24.79	984963
2017-05-23	24.89	25.13	24.79	24.88	878460
2017-05-24	24.90	25.17	24.90	25.01	698734
2017-05-25	25.10	25.27	25.01	25.04	609073
2017-05-26	25.07	25.10	24.71	24.84	548720
2017-05-30	24.81	24.94	24.58	24.80	400529
2017-05-31	24.82	25.19	24.60	25.01	1946253
2017-06-01	25.08	25.58	24.84	25.56	1013485
2017-06-02	25.81	25.97	25.51	25.86	726690
2017-06-05	25.86	26.61	25.74	26.57	905549
2017-06-06	26.48	26.68	26.08	26.36	712598
2017-06-07	26.40	26.92	26.36	26.70	1374665
2017-06-08	26.77	27.07	26.53	27.01	1308254
2017-06-09	27.05	27.16	26.75	26.81	1504453
2017-06-12	26.59	26.89	26.27	26.62	1490813
2017-06-13	26.75	27.02	26.62	26.82	1107243
2017-06-14	26.89	27.39	26.77	27.06	1272785
2017-06-15	26.99	27.11	26.83	26.88	740149
2017-06-16	26.87	27.06	26.55	26.73	2171249
2017-06-19	26.80	27.78	26.73	27.40	2050710
2017-06-20	27.33	27.49	26.90	26.93	890841
2017-06-21	26.31	27.06	25.98	26.11	1000785
2017-06-22	26.23	26.43	26.06	26.06	938801
2017-06-23	26.08	26.32	25.98	26.01	3373709
2017-06-26	26.04	26.74	26.04	26.56	1062864
2017-06-27	26.55	26.66	25.78	25.84	968520
2017-06-28	25.38	25.62	25.23	25.41	990983
2017-06-29	25.37	25.49	24.69	24.87	990451
2017-06-30	24.89	25.26	24.78	25.14	1316882
2017-07-03	25.26	25.55	25.07	25.45	514979
2017-07-05	25.30	25.47	24.66	24.74	759671
2017-07-06	24.55	24.86	24.16	24.20	753678
2017-07-07	24.23	24.61	23.97	24.48	702867
2017-07-10	24.18	24.74	24.18	24.22	741838
2017-07-11	24.38	25.18	24.38	25.14	1059865
2017-07-12	25.35	25.77	25.25	25.56	790572
2017-07-13	25.62	25.80	25.50	25.60	635910
2017-07-14	25.91	25.96	25.44	25.46	659324
2017-07-17	25.46	25.74	25.30	25.45	909993
2017-07-18	25.55	25.67	25.15	25.19	776559
2017-07-19	25.17	25.74	24.97	25.56	839007
2017-07-20	25.72	25.98	25.61	25.83	700017
2017-07-21	25.90	25.95	25.66	25.91	586482
2017-07-24	25.76	25.91	25.66	25.86	474922
2017-07-25	25.90	26.39	25.80	26.38	1293446
2017-07-26	26.21	26.40	26.00	26.37	489226
2017-07-27	26.41	26.55	26.20	26.39	546174
2017-07-28	26.19	26.50	26.16	26.26	535523
2017-07-31	26.23	26.31	25.59	25.60	664382
2017-08-01	25.74	25.85	25.16	25.18	1060886
2017-08-02	25.16	25.24	24.59	24.69	2035739
2017-08-03	24.30	24.49	22.55	22.57	4332587
2017-08-04	22.75	23.21	21.54	21.84	7321811
2017-08-07	22.00	22.99	21.66	22.93	2479989
2017-08-08	23.03	23.29	22.36	22.63	2257945
2017-08-09	22.59	22.60	21.44	21.71	2992372
2017-08-10	21.74	21.79	20.05	20.19	3988052
2017-08-11	20.13	20.83	18.93	19.37	5941963
2017-08-14	19.48	20.20	19.35	20.16	3273428
2017-08-15	19.65	19.95	18.14	18.63	4757641
2017-08-16	18.94	19.58	18.82	19.51	3364180
2017-08-17	19.51	19.60	19.35	19.51	2823740
2017-08-18	19.45	19.49	18.71	19.17	2470018
2017-08-21	19.14	19.44	19.01	19.23	1733289
2017-08-22	19.26	19.35	18.81	18.93	2158792
2017-08-23	18.90	19.46	18.79	19.36	1894539
2017-08-24	19.42	19.79	19.39	19.41	1514275
2017-08-25	19.53	19.76	19.30	19.65	819802
2017-08-28	19.72	19.92	19.66	19.69	1430695
2017-08-29	19.69	19.90	19.39	19.44	1080987
2017-08-30	19.45	19.47	19.14	19.33	1587489
2017-08-31	19.42	19.49	19.18	19.26	1658170
2017-09-01	19.29	19.62	19.26	19.40	1354947
2017-09-05	19.47	19.64	18.99	19.05	1916206
2017-09-06	19.15	19.48	18.97	19.12	1709293
2017-09-07	19.12	19.44	18.80	18.81	1738865
2017-09-08	18.72	18.91	18.22	18.66	2604854
2017-09-11	18.73	19.09	18.56	18.57	2048867
2017-09-12	18.57	18.93	18.45	18.81	1448392
2017-09-13	18.80	19.13	18.70	18.84	1925688
2017-09-14	18.83	19.10	18.43	18.44	2509715
2017-09-15	18.41	18.83	18.35	18.40	4007708
2017-09-18	18.39	18.64	17.36	17.47	5230085
2017-09-19	17.55	17.70	16.15	16.69	7515685
2017-09-20	16.65	16.68	15.80	16.34	7332595
2017-09-21	16.30	16.68	15.90	16.01	3944843
2017-09-22	16.49	17.05	16.28	16.51	6536940
2017-09-25	17.21	17.50	17.00	17.36	6953438
2017-09-26	17.04	17.04	15.61	15.66	11874200
2017-09-27	16.00	16.03	14.68	14.73	11648517
2017-09-28	14.37	14.77	13.81	14.66	8275663
2017-09-29	14.60	14.70	14.21	14.66	6050918
2017-10-02	14.43	14.74	14.18	14.60	4814930
2017-10-03	14.81	15.36	14.77	14.79	6659048
2017-10-04	14.80	15.85	14.39	15.56	9432198
2017-10-05	15.77	16.12	15.64	16.05	5091561
2017-10-06	15.95	16.03	15.21	15.34	4674760
2017-10-09	15.40	15.78	15.38	15.52	2687338
2017-10-10	15.52	15.61	15.30	15.36	2887017
2017-10-11	15.43	15.44	15.05	15.13	3830023
2017-10-12	15.01	15.49	15.00	15.26	2336369
2017-10-13	15.27	15.32	15.03	15.22	2850834
2017-10-16	15.25	15.40	15.10	15.21	2762295
2017-10-17	15.20	15.79	15.20	15.73	2999998
2017-10-18	15.70	15.90	15.37	15.85	2293956
2017-10-19	16.65	17.65	16.03	16.08	7948536
2017-10-20	16.13	16.70	16.01	16.66	3479691
2017-10-23	16.80	16.81	16.23	16.37	2920793
2017-10-24	16.42	16.52	16.19	16.33	4992105
2017-10-25	16.50	17.02	16.50	16.82	3754074
2017-10-26	16.83	17.42	16.83	17.39	4476291
2017-10-27	17.50	17.51	17.10	17.37	4824283
2017-10-30	17.26	17.35	16.89	17.16	2587238
2017-10-31	17.04	17.62	16.62	17.50	4178062
2017-11-01	17.57	17.57	17.02	17.02	4185601
2017-11-02	17.21	17.54	16.32	16.37	4562794
2017-11-03	16.50	16.70	15.50	16.47	5030330
2017-11-06	16.46	16.85	16.10	16.80	3341110
2017-11-07	16.80	16.80	16.40	16.53	3956791
2017-11-08	16.64	16.85	16.09	16.17	2774788
2017-11-09	16.05	16.89	16.02	16.83	4175198
2017-11-10	16.77	16.96	16.34	16.63	2272020
2017-11-13	16.52	16.60	16.24	16.26	2817772
2017-11-14	16.30	16.32	15.25	15.71	5721631
2017-11-15	15.59	15.83	15.16	15.71	2917768
2017-11-16	15.76	16.00	15.63	15.88	2158788
2017-11-17	15.86	16.22	15.68	15.87	1972054
2017-11-20	15.95	16.00	15.82	15.90	1916941
2017-11-21	15.90	16.02	15.64	15.81	1790398
2017-11-22	15.84	16.30	15.73	16.17	3564400
2017-11-24	16.29	16.47	16.20	16.26	663405
2017-11-27	16.23	16.40	15.92	16.09	1460299
2017-11-28	16.03	16.05	15.55	15.84	2220398
2017-11-29	15.81	16.28	15.81	16.20	2302024
2017-11-30	16.20	16.57	16.06	16.10	3204501
2017-12-01	16.18	16.45	16.03	16.37	2102508
2017-12-04	16.45	16.78	16.39	16.40	2361389
2017-12-05	16.39	16.56	16.15	16.43	2549834
2017-12-06	16.42	16.50	15.75	16.10	5134891
2017-12-07	16.02	16.74	15.58	16.72	3786048
2017-12-08	16.70	17.05	16.59	17.02	2367931
2017-12-11	17.05	17.47	17.00	17.40	2391095
2017-12-12	17.46	17.85	17.27	17.83	2202592
2017-12-13	17.93	17.99	17.57	17.90	2434467
2017-12-14	17.93	18.00	17.52	17.63	2800525
2017-12-15	17.72	17.87	17.35	17.52	5732222
2017-12-18	17.50	17.91	17.41	17.45	1952100
2017-12-19	17.50	17.81	16.97	17.00	3704408
2017-12-20	17.08	17.19	16.88	17.00	1576892
2017-12-21	17.06	17.56	16.81	17.45	2099041
2017-12-22	17.49	17.94	17.40	17.92	1956709
2017-12-26	17.92	18.32	17.92	18.12	1760401
2017-12-27	18.37	18.64	18.25	18.55	2578236
2017-12-28	18.00	18.08	17.75	18.00	2448403
2017-12-29	17.90	18.07	17.77	17.79	1919786
2018-01-02	17.84	17.90	17.17	17.21	2432945
2018-01-03	17.17	17.48	16.97	17.05	2270315
2018-01-04	17.04	17.40	16.72	17.11	1547126
2018-01-05	17.14	17.32	16.99	17.16	1165449
2018-01-08	17.12	17.30	16.94	17.16	1736321
2018-01-09	17.25	17.30	16.90	17.02	1835161
2018-01-10	16.88	16.94	16.30	16.55	2822446
2018-01-11	16.51	16.75	16.28	16.69	1797819
2018-01-12	16.76	16.88	16.31	16.38	1544347
2018-01-16	16.45	16.77	16.29	16.40	2715738
2018-01-17	16.54	16.72	16.38	16.62	1106036
2018-01-18	16.57	16.57	16.17	16.19	1587012
2018-01-19	16.23	16.36	15.96	16.34	1731117
2018-01-22	16.39	16.48	16.30	16.38	2083121
2018-01-23	16.32	16.50	16.12	16.42	2580290
2018-01-24	16.39	16.49	16.17	16.29	2407348
2018-01-25	16.34	16.38	16.10	16.35	1412400
2018-01-26	16.38	16.45	16.18	16.32	1499681
2018-01-29	16.28	16.35	15.95	15.99	1769537
2018-01-30	15.90	16.12	15.65	15.91	2435020
2018-01-31	15.90	16.14	15.75	15.83	2524931
2018-02-01	15.79	15.87	15.51	15.55	2177529
2018-02-02	15.49	15.52	14.76	15.10	3752963
2018-02-05	14.94	15.29	14.75	14.84	3799484
2018-02-06	14.76	15.56	14.65	15.03	3771812
2018-02-07	15.00	15.18	14.71	14.94	3339556
2018-02-08	15.03	15.25	14.17	14.17	3431909
2018-02-09	14.41	14.64	13.94	14.44	3571205
2018-02-12	14.53	15.43	14.31	15.34	3273721
2018-02-13	15.31	15.45	14.85	14.90	3089068
2018-02-14	14.81	15.12	14.49	15.07	2358642
2018-02-15	15.18	16.05	15.12	15.96	2947750
2018-02-16	16.01	16.60	15.95	16.13	3127349
2018-02-20	16.04	16.24	15.40	15.44	2144440
2018-02-21	15.45	15.86	15.07	15.09	1969260
2018-02-22	15.21	15.97	15.16	15.19	1809111
2018-02-23	15.19	15.67	15.18	15.49	1381049
2018-02-26	15.55	16.14	15.52	15.94	1499525
2018-02-27	15.96	16.28	15.81	15.87	1982540
2018-02-28	15.87	15.95	15.26	15.35	1739545
2018-03-01	15.21	15.59	15.08	15.30	2103305
2018-03-02	15.26	15.29	14.53	14.69	3253828
2018-03-05	14.62	15.27	14.54	15.05	2590985
2018-03-06	15.16	15.93	15.12	15.70	2609113
2018-03-07	15.57	16.36	15.55	15.97	2427902
2018-03-08	16.12	16.21	15.90	16.21	1322808
2018-03-09	16.33	16.65	16.10	16.64	1870747
2018-03-12	16.58	17.06	16.56	16.87	1866485
2018-03-13	16.99	17.18	16.80	16.94	2453220
2018-03-14	17.06	17.24	16.93	17.03	1957684
2018-03-15	17.13	17.32	16.94	17.24	1877568
2018-03-16	17.28	17.46	17.12	17.37	2611525
2018-03-19	17.35	17.37	16.70	16.92	2015774
2018-03-20	16.97	17.25	16.71	16.82	1762636
2018-03-21	16.82	17.07	16.65	16.67	1704884
2018-03-22	16.51	16.84	16.33	16.35	1954563
2018-03-23	16.54	16.59	16.21	16.35	1316427
2018-03-26	16.63	16.63	16.07	16.43	2128973
2018-03-27	16.46	16.97	16.31	16.46	2518945
2018-03-28	15.85	16.38	15.58	16.18	1901501
2018-03-29	16.16	16.43	16.11	16.25	1381509
2018-04-02	16.26	16.40	15.64	15.84	2278341
2018-04-03	15.85	15.99	15.45	15.88	2014449
2018-04-04	15.68	16.26	15.62	16.16	1786232
2018-04-05	16.22	16.55	16.09	16.37	1469843
2018-04-06	16.33	16.60	16.10	16.24	1119364
2018-04-09	16.30	16.53	16.17	16.24	1224487
2018-04-10	16.46	16.46	16.09	16.22	1680095
2018-04-11	16.24	16.55	16.22	16.28	1620333
2018-04-12	16.29	16.39	15.92	16.16	1252382
2018-04-13	16.35	16.41	16.04	16.14	1303259
2018-04-16	16.24	16.57	16.14	16.44	1111502
2018-04-17	16.40	16.75	16.35	16.66	1563344
2018-04-18	16.71	17.00	16.67	16.94	1326271
2018-04-19	16.85	17.00	16.77	16.95	1076532
2018-04-20	16.99	17.07	16.33	16.35	1496765
2018-04-23	16.40	16.54	16.32	16.52	1079190
2018-04-24	16.57	16.77	16.51	16.69	908016
2018-04-25	16.66	16.86	16.64	16.73	1240345
2018-04-26	16.72	17.18	16.64	17.13	1660624
2018-04-27	17.20	17.99	17.12	17.84	3203569
2018-04-30	17.80	18.15	17.59	18.02	3748421
2018-05-01	18.03	18.14	17.68	17.95	2663959
2018-05-02	17.86	18.86	17.82	18.58	3385461
2018-05-03	18.60	18.80	18.43	18.60	1971158
2018-05-04	18.60	18.71	18.50	18.64	2763818
2018-05-07	18.69	19.17	18.54	19.12	3065966
2018-05-08	19.09	19.20	18.85	19.02	2314746
2018-05-09	19.17	19.27	18.91	19.22	3716934
2018-05-10	19.26	19.68	19.25	19.56	3074343
2018-05-11	19.65	20.95	19.65	20.30	5249644
2018-05-14	20.19	20.34	19.44	20.23	3443556
2018-05-15	20.05	20.11	19.63	19.96	2707550
2018-05-16	19.99	20.20	19.83	20.06	1652027
2018-05-17	20.12	20.60	20.05	20.14	2059264
2018-05-18	20.11	20.35	19.95	20.04	1694814
2018-05-21	20.20	20.25	20.00	20.03	2988803
2018-05-22	20.01	20.13	19.92	20.09	2176291
2018-05-23	19.97	20.33	19.92	20.28	2361880
2018-05-24	20.30	20.50	20.18	20.44	1244241
2018-05-25	20.35	20.49	20.18	20.21	855658
2018-05-29	20.07	20.32	20.00	20.16	1807839
2018-05-30	20.19	20.87	20.15	20.79	1673359
2018-05-31	20.75	21.00	20.72	20.97	2152517
2018-06-01	21.00	21.11	20.86	21.11	2037517
2018-06-04	21.25	22.20	21.25	21.93	3169557
2018-06-05	21.91	22.33	21.89	22.26	2006101
2018-06-06	22.29	22.47	22.10	22.29	1464216
2018-06-07	22.40	22.45	22.09	22.23	1632601
2018-06-08	22.15	22.64	22.09	22.50	1311472
2018-06-11	22.54	22.65	22.25	22.47	1374907
2018-06-12	22.50	23.42	22.45	23.24	2443830
2018-06-13	23.21	23.41	22.91	23.10	1462694
2018-06-14	22.75	23.29	22.45	22.94	1889907
2018-06-15	22.92	23.05	22.33	22.37	2195629
2018-06-18	22.48	22.94	22.48	22.89	1364601
2018-06-19	22.85	23.15	22.75	23.04	1843025
2018-06-20	23.02	23.11	22.76	22.82	1702171
2018-06-21	22.84	22.98	22.48	22.60	1708763
2018-06-22	22.69	22.77	22.34	22.73	1890687
2018-06-25	22.61	22.65	21.48	21.58	2690688
2018-06-26	21.64	21.80	21.06	21.16	2448213
2018-06-27	20.72	20.95	20.39	20.40	3843338
2018-06-28	19.92	20.05	19.49	19.88	2593683
2018-06-29	19.84	20.22	19.70	20.03	1650292
2018-07-02	19.99	20.43	19.97	20.16	2003951
2018-07-03	20.20	20.62	20.14	20.31	846789
2018-07-05	20.38	21.12	20.32	21.10	1626396
2018-07-06	21.04	21.49	21.00	21.43	1507944
2018-07-09	21.47	21.60	21.29	21.52	1542118
2018-07-10	21.49	21.75	21.37	21.53	1885981
2018-07-11	21.44	21.61	21.24	21.44	1400270
2018-07-12	21.59	21.69	21.24	21.63	1620000
2018-07-13	21.65	21.89	21.51	21.70	1614982
2018-07-16	21.75	21.80	21.49	21.66	1546371
2018-07-17	21.59	21.79	21.50	21.77	1690446
2018-07-18	20.69	20.71	18.49	18.86	12068892
2018-07-19	18.75	18.99	18.60	18.64	2414085
2018-07-20	18.62	18.66	17.24	17.43	5178862
2018-07-23	17.38	17.46	16.98	17.33	3277918
2018-07-24	17.33	17.48	17.00	17.15	3417180
2018-07-25	17.12	17.34	16.97	16.99	2373390
2018-07-26	17.01	17.65	16.99	17.27	3144866
2018-07-27	17.43	17.54	16.93	16.95	1853041
2018-07-30	17.00	17.23	16.71	17.21	2328930
2018-07-31	17.31	17.93	17.24	17.68	1702514
2018-08-01	17.68	17.88	17.29	17.84	1185483
2018-08-02	17.75	18.18	17.72	17.86	1061959
2018-08-03	17.86	18.35	17.86	18.28	1284931
2018-08-06	18.38	18.51	18.00	18.24	1712157
2018-08-07	18.30	18.32	17.81	18.06	1530946
2018-08-08	18.03	18.20	17.81	17.98	1091986
2018-08-09	18.06	18.79	17.99	18.43	2013549
2018-08-10	18.24	19.01	18.21	18.80	2792179
2018-08-13	18.80	19.10	18.80	18.81	1723257
2018-08-14	18.89	19.57	18.89	19.50	1538342
2018-08-15	19.51	19.85	19.23	19.77	1554663
2018-08-16	19.85	19.90	19.67	19.80	2023961
2018-08-17	19.84	20.05	19.68	19.97	2211372
2018-08-20	20.06	20.56	20.00	20.51	2416721
2018-08-21	20.56	21.23	20.56	20.76	2621559
2018-08-22	20.72	20.95	20.49	20.86	1184916
2018-08-23	20.86	21.05	20.67	20.71	1147752
2018-08-24	20.73	20.99	20.57	20.58	872564
2018-08-27	20.64	20.92	20.55	20.73	1048652
2018-08-28	20.73	21.33	20.70	21.29	1379243
2018-08-29	21.17	21.19	20.81	21.00	827524
2018-08-30	21.03	21.15	20.62	20.81	1207554
2018-08-31	20.83	21.12	20.61	20.82	1200242
2018-09-04	20.82	20.93	19.89	20.00	1548434
2018-09-05	20.02	20.34	19.83	20.05	1484249
2018-09-06	20.03	20.28	19.44	19.69	1755315
2018-09-07	19.55	20.03	19.50	19.53	1132305
2018-09-10	19.55	19.74	19.35	19.40	1211964
2018-09-11	19.40	20.46	18.81	20.24	5887854
2018-09-12	20.30	20.69	20.02	20.44	2003120
2018-09-13	20.54	21.25	20.54	21.05	2822832
2018-09-14	21.03	21.09	20.08	20.34	3590509
2018-09-17	20.38	21.11	20.38	20.66	2517530
2018-09-18	20.66	21.05	20.50	20.91	2371768
2018-09-19	20.91	21.09	20.75	20.81	1181489
2018-09-20	21.07	21.07	20.58	20.80	2455247
2018-09-21	20.79	20.94	20.66	20.85	3800038
2018-09-24	20.85	20.85	20.43	20.70	1727596
2018-09-25	20.84	20.84	20.11	20.13	2918609
2018-09-26	20.06	20.47	20.03	20.26	1855063
2018-09-27	19.77	20.15	19.60	20.06	1734152
2018-09-28	20.11	20.23	19.96	20.15	1170438
2018-10-01	20.22	20.33	19.94	19.98	1133093
2018-10-02	19.94	20.15	19.79	19.93	1194955
2018-10-03	20.00	20.21	19.91	19.99	1130549
2018-10-04	19.89	19.98	19.19	19.21	1496144
2018-10-05	19.29	19.46	18.95	19.11	1131569
2018-10-08	19.05	19.33	18.84	18.95	1462194
2018-10-09	19.00	19.45	18.93	19.44	904699
2018-10-10	19.42	19.62	19.03	19.13	1599977
2018-10-11	19.14	19.38	18.65	18.65	1933423
2018-10-12	19.26	19.57	18.81	19.01	1711860
2018-10-15	18.96	19.51	18.93	19.21	1371840
2018-10-16	19.25	20.14	19.19	20.13	1795073
2018-10-17	20.04	20.24	19.81	20.14	1130135
2018-10-18	20.13	20.39	19.93	20.16	1551654
2018-10-19	20.36	20.63	19.63	19.82	1765327
2018-10-22	19.89	20.11	19.46	19.48	1337475
2018-10-23	19.34	19.48	18.79	19.23	1216708
2018-10-24	19.28	19.86	19.15	19.29	1613173
2018-10-25	19.36	20.07	19.29	19.95	2017241
2018-10-26	19.72	19.75	18.55	18.67	2284104
2018-10-29	18.84	19.38	18.51	18.78	1377509
2018-10-30	18.83	19.75	18.73	19.01	1618122
2018-10-31	19.19	19.50	19.04	19.14	1236497
2018-11-01	19.14	19.86	19.11	19.78	1306400
2018-11-02	19.25	20.16	19.25	20.01	1493247
2018-11-05	20.00	20.50	19.86	20.10	1539981
2018-11-06	20.02	20.32	19.73	19.92	1439582
2018-11-07	19.96	20.56	19.75	20.41	2828409
2018-11-08	20.39	20.40	19.55	19.86	1449488
2018-11-09	19.79	19.92	19.49	19.76	1041807
2018-11-12	19.79	20.02	19.56	19.60	1149415
2018-11-13	19.66	19.84	19.44	19.66	964802
2018-11-14	19.67	19.89	19.18	19.23	813643
2018-11-15	19.08	19.20	18.23	18.71	1915872
2018-11-16	18.60	19.28	18.56	19.22	987528
2018-11-19	19.29	19.58	19.04	19.04	1117695
2018-11-20	18.90	19.03	18.33	18.55	1695376
2018-11-21	18.64	19.11	18.35	18.89	1706577
2018-11-23	18.88	18.99	18.64	18.82	330635
2018-11-26	19.00	19.50	18.88	19.40	1143418
2018-11-27	19.30	19.48	19.11	19.26	1270707
2018-11-28	19.28	19.63	19.28	19.54	1507611
2018-11-29	19.48	20.00	19.39	19.84	1228967
2018-11-30	19.86	20.06	19.70	19.93	1794695
2018-12-03	20.11	20.11	19.40	19.75	2789221
2018-12-04	19.80	19.87	19.33	19.34	1504620
2018-12-06	19.11	19.48	18.48	19.48	2217666
2018-12-07	19.47	19.86	19.25	19.36	1091683
2018-12-10	19.40	19.40	18.74	19.06	1310833
2018-12-11	19.23	19.90	19.23	19.56	1436685
2018-12-12	18.20	18.29	17.36	17.96	7570636
2018-12-13	17.91	18.10	17.76	17.91	2000178
2018-12-14	17.80	17.93	17.11	17.27	3036984
2018-12-17	17.25	17.70	16.44	16.44	3215305
2018-12-18	16.56	17.05	16.22	16.42	2368330
2018-12-19	16.47	16.55	16.05	16.15	2657875
2018-12-20	16.12	16.13	14.95	15.78	3700734
2018-12-21	15.86	16.35	15.60	15.72	7016405
2018-12-24	15.75	15.75	14.80	14.89	1334487
2018-12-26	15.09	16.11	14.90	16.11	2772949
2018-12-27	16.11	16.11	15.24	16.01	2324800
2018-12-28	15.56	15.84	15.40	15.69	2107899
2018-12-31	15.65	15.80	15.29	15.57	1747768
2019-01-02	15.46	16.30	15.07	16.28	2134210
2019-01-03	16.18	16.83	16.10	16.44	1561109
2019-01-04	16.53	17.40	16.53	17.32	1813410
2019-01-07	17.35	18.02	17.20	17.93	1548287
2019-01-08	17.76	18.06	17.48	17.81	2029690
2019-01-09	17.85	18.08	17.68	18.03	881996
2019-01-10	17.97	18.38	17.68	18.17	1297916
2019-01-11	18.18	18.56	18.06	18.48	1152419
2019-01-14	18.55	18.57	18.16	18.38	1179958
2019-01-15	18.45	18.80	18.38	18.47	1229480
2019-01-16	18.60	19.23	18.60	18.95	2787701
2019-01-17	18.86	18.95	18.38	18.89	1169864
2019-01-18	18.97	19.11	18.50	18.91	2193898
2019-01-22	18.90	18.96	18.38	18.79	1285746
2019-01-23	18.84	19.03	18.64	18.79	848842
2019-01-24	18.79	18.97	18.66	18.85	892441
2019-01-25	19.10	19.29	18.84	19.20	1231761
2019-01-28	19.12	19.89	19.00	19.87	1290318
2019-01-29	19.89	20.04	19.69	19.87	1283143
2019-01-30	19.87	20.00	19.64	19.64	1079342
2019-01-31	19.62	19.95	19.50	19.91	1301709
2019-02-01	19.95	19.95	19.55	19.87	795815
2019-02-04	19.85	19.97	19.58	19.91	1022790
2019-02-05	19.91	20.14	19.85	19.99	1167542
2019-02-06	20.00	20.08	19.65	19.72	1104285
2019-02-07	19.64	19.76	19.37	19.72	1001510
2019-02-08	19.61	19.91	19.57	19.69	801814
2019-02-11	19.70	19.93	19.69	19.79	877539
2019-02-12	19.85	19.96	19.69	19.86	990085
2019-02-13	19.83	19.96	19.65	19.86	827348
2019-02-14	19.82	19.91	19.41	19.47	1747407
2019-02-15	19.50	20.00	19.46	19.98	3896814
2019-02-19	10.87	13.35	10.71	12.51	48947510
2019-02-20	12.44	13.35	12.25	12.27	14743334
2019-02-21	12.05	12.18	9.85	9.99	24352889
2019-02-22	9.35	10.07	9.18	9.23	19557810
2019-02-25	9.45	11.35	8.29	10.60	27674626
2019-02-26	10.44	10.92	9.61	10.26	14691429
2019-02-27	10.11	10.31	9.17	10.03	10458252
2019-02-28	9.41	10.16	9.41	9.64	5935977
2019-03-01	9.60	10.10	9.45	9.78	6563010
2019-03-04	9.47	9.86	9.25	9.50	9543458
2019-03-05	8.89	9.54	8.77	9.01	11024038
2019-03-06	9.03	9.07	8.60	8.63	6266589
2019-03-07	8.63	8.85	8.22	8.31	4360285
2019-03-08	8.31	8.39	8.06	8.32	3294563
2019-03-11	8.32	8.55	8.18	8.53	2349711
2019-03-12	8.58	8.81	8.53	8.70	3522917
2019-03-13	8.73	9.17	8.72	9.10	3586726
2019-03-14	9.11	9.41	9.10	9.36	4936698
2019-03-15	9.30	9.54	9.16	9.47	8214185
2019-03-18	9.46	9.54	9.21	9.44	3634293
2019-03-19	9.38	9.87	9.32	9.86	4373731
2019-03-20	9.85	10.02	9.62	10.00	5836890
2019-03-21	9.50	10.22	9.33	10.20	8242102
2019-03-22	10.12	10.15	9.75	9.89	4703995
2019-03-25	9.72	10.24	9.72	10.20	2961727
2019-03-26	10.19	10.46	10.08	10.29	3096417
2019-03-27	10.30	10.63	10.22	10.54	3020571
2019-03-28	10.32	10.99	10.26	10.99	3283068
2019-03-29	10.98	11.23	10.86	11.19	4412374
2019-04-01	11.17	11.82	10.97	11.62	6753006
2019-04-02	11.60	11.60	11.14	11.30	3651373
2019-04-03	11.30	12.79	11.06	12.09	9079413
2019-04-04	12.20	12.61	11.92	12.20	4231352
2019-04-05	12.16	12.49	12.10	12.37	2243731
2019-04-08	12.32	12.33	12.02	12.14	1759529
2019-04-09	12.13	12.16	11.45	11.48	3461148
2019-04-10	11.50	11.75	11.49	11.70	3015836
2019-04-11	11.73	11.80	11.50	11.77	1861405
2019-04-12	11.75	12.18	11.75	12.08	2122364
2019-04-15	12.03	12.35	11.99	12.30	1987766
2019-04-16	12.32	12.42	12.16	12.26	2499694
2019-04-17	12.33	12.41	11.78	11.79	1947027
2019-04-18	11.77	11.92	11.60	11.84	1741617
2019-04-22	11.84	11.95	11.54	11.62	2542991
2019-04-23	11.67	11.76	11.57	11.69	2038084
2019-04-24	11.69	11.89	11.58	11.85	1617271
2019-04-25	11.81	11.85	11.29	11.30	2269201
2019-04-26	11.26	11.56	11.18	11.48	2757435
2019-04-29	11.50	11.56	11.13	11.15	2949266
2019-04-30	11.15	11.15	10.36	10.99	3799684
2019-05-01	11.03	11.29	10.90	10.90	1692968
2019-05-02	10.90	11.01	10.51	10.55	2706381
2019-05-03	10.56	11.00	10.51	10.95	4145831
2019-05-06	10.79	11.20	10.71	11.12	3256552
2019-05-07	11.02	11.41	10.97	11.10	3358203
2019-05-08	11.10	11.58	11.00	11.20	2477453
2019-05-09	11.10	11.29	10.90	11.26	2907934
2019-05-10	11.31	11.85	11.30	11.79	3475410
2019-05-13	11.58	11.82	11.26	11.47	2574351
2019-05-14	11.29	11.45	10.71	10.82	5850430
2019-05-15	9.72	10.80	9.53	10.21	8346923
2019-05-16	10.24	10.60	9.92	10.58	6058407
2019-05-17	10.53	10.65	10.36	10.39	2662108
2019-05-20	10.35	10.35	9.90	10.00	2315214
2019-05-21	10.07	10.58	10.05	10.44	2194284
2019-05-22	10.48	10.52	10.34	10.50	1310629
2019-05-23	10.49	10.52	10.19	10.27	1831425
2019-05-24	10.35	10.49	10.22	10.32	1546507
2019-05-28	10.35	10.53	10.32	10.38	3122614
2019-05-29	10.33	10.33	9.97	10.04	2313609
2019-05-30	10.00	10.10	9.70	9.80	2249423
2019-05-31	9.67	9.74	9.47	9.61	3739412
2019-06-03	9.62	9.71	9.38	9.58	2325075
2019-06-04	9.65	10.11	9.58	10.09	2723292
2019-06-05	10.15	10.81	10.15	10.78	4407270
2019-06-06	10.74	10.87	10.21	10.43	2050320
2019-06-07	10.52	10.72	10.41	10.63	3118641
2019-06-10	10.68	10.69	10.20	10.23	1296940
2019-06-11	10.31	10.50	10.18	10.37	1308697
2019-06-12	10.33	10.65	10.21	10.47	1570300
2019-06-13	10.52	10.72	10.49	10.58	2207119
2019-06-14	10.59	10.90	10.42	10.77	1992838
2019-06-17	10.73	11.08	10.41	10.91	2111457
2019-06-18	10.96	11.37	10.96	11.08	1949076
2019-06-19	11.12	11.14	10.82	11.05	1651723
2019-06-20	11.10	11.24	10.92	11.02	1683000
2019-06-21	11.05	11.05	10.76	10.79	5601531
2019-06-24	10.82	10.99	10.65	10.69	1947412
2019-06-25	10.46	10.46	9.28	9.38	10548109
2019-06-26	9.34	9.54	9.08	9.42	14567271
2019-06-27	9.43	9.78	9.28	9.69	5134226
2019-06-28	9.66	9.80	9.22	9.50	23457709
2019-07-01	9.61	9.73	9.36	9.51	5040658
2019-07-02	9.53	9.65	9.24	9.29	3729429
2019-07-03	9.29	9.36	9.12	9.35	1746036
2019-07-05	9.29	9.29	9.08	9.24	1251450
2019-07-08	9.19	9.22	8.94	8.99	2759268
2019-07-09	8.95	9.12	8.87	9.10	2245975
2019-07-10	9.18	9.20	8.88	9.06	2008913
2019-07-11	9.07	9.84	8.76	9.26	5346083
2019-07-12	9.27	9.60	9.26	9.28	4357512
2019-07-15	9.31	9.37	7.84	8.86	4804636
2019-07-16	8.82	8.98	8.72	8.86	1921098
2019-07-17	8.87	8.87	8.52	8.59	3071108
2019-07-18	8.54	8.63	8.33	8.59	1412687
2019-07-19	8.54	8.70	8.37	8.37	1778226
2019-07-22	8.41	8.58	8.35	8.50	2287612
2019-07-23	8.53	8.59	8.37	8.39	1944417
2019-07-24	8.38	8.87	8.28	8.84	4069575
2019-07-25	8.83	8.87	8.48	8.60	1883696
2019-07-26	8.60	8.69	8.52	8.60	1342222
2019-07-29	8.60	8.67	8.43	8.56	1750790
2019-07-30	8.54	8.58	8.32	8.57	2730966
2019-07-31	8.56	8.66	8.37	8.42	2504769
2019-08-01	8.42	8.50	8.21	8.27	2000210
2019-08-02	8.24	8.28	8.09	8.25	2959529
2019-08-05	8.08	8.25	7.84	8.19	3878436
2019-08-06	8.22	8.49	8.10	8.43	3148831
2019-08-07	8.34	8.37	8.07	8.22	2491185
2019-08-08	8.28	8.54	8.19	8.52	2815141
2019-08-09	8.75	8.93	8.36	8.90	2809712
2019-08-12	8.79	8.90	8.52	8.86	2262918
2019-08-13	8.84	8.96	8.71	8.86	1578962
2019-08-14	8.73	8.73	8.41	8.42	1375612
2019-08-15	8.41	8.52	8.22	8.29	2303737
2019-08-16	8.36	8.61	8.31	8.52	1344337
2019-08-19	8.59	8.63	8.27	8.29	1929338
2019-08-20	8.22	8.36	8.01	8.31	1602921
2019-08-21	8.38	8.46	8.18	8.27	2462362
2019-08-22	8.32	8.41	8.05	8.09	1391350
2019-08-23	8.05	8.09	7.71	7.75	2115886
2019-08-26	7.87	8.13	7.78	8.12	3033011
2019-08-27	8.15	8.23	7.77	7.78	2038067
2019-08-28	7.74	7.92	7.65	7.71	1120703
2019-08-29	7.75	7.83	7.58	7.61	1384058
2019-08-30	7.62	7.66	7.36	7.39	1762312
2019-09-03	7.37	7.45	7.05	7.22	2339806
2019-09-04	7.29	7.50	7.22	7.38	1911523
2019-09-05	7.46	7.69	7.46	7.50	1873848
2019-09-06	7.49	7.57	7.30	7.32	2609205
2019-09-09	7.47	7.54	7.31	7.53	2217309
2019-09-10	7.48	7.96	7.46	7.83	2604319
2019-09-11	7.88	8.04	7.80	8.01	2184804
2019-09-12	7.98	8.35	7.87	8.26	2079108
2019-09-13	8.25	8.35	7.99	8.03	1120972
2019-09-16	8.02	8.19	7.98	8.01	2090415
2019-09-17	7.99	8.07	7.75	8.04	1170967
2019-09-18	8.03	8.10	7.85	8.00	920994
2019-09-19	8.04	8.14	7.90	7.91	904906
2019-09-20	7.90	8.06	7.85	7.95	4226559
2019-09-23	7.90	7.92	7.68	7.74	2335902
2019-09-24	7.75	7.82	7.51	7.65	2051604
2019-09-25	7.68	7.80	7.61	7.71	1401400
2019-09-26	7.75	7.91	7.71	7.80	2064395
2019-09-27	7.79	7.89	7.66	7.76	1060200
2019-09-30	7.72	7.81	7.65	7.77	1137113
2019-10-01	7.75	7.79	7.13	7.23	2647197
2019-10-02	7.16	7.23	6.93	7.18	1309787
2019-10-03	7.15	7.32	7.02	7.25	1589185
2019-10-04	7.27	7.37	7.12	7.25	969191
2019-10-07	7.24	7.33	7.11	7.29	1294378
2019-10-08	7.21	7.31	7.09	7.23	2057940
2019-10-09	7.30	7.34	7.16	7.20	1040177
2019-10-10	7.21	7.27	7.03	7.14	1071901
2019-10-11	7.23	7.47	7.15	7.32	1127699
2019-10-14	7.29	7.61	7.21	7.59	1592429
2019-10-15	7.64	7.81	7.49	7.81	4620363
2019-10-16	7.80	7.91	7.71	7.81	838156
2019-10-17	7.78	7.93	7.72	7.75	1304652
2019-10-18	7.71	7.73	7.41	7.65	1606865
2019-10-21	7.73	7.82	7.69	7.75	1462582
2019-10-22	7.75	7.76	7.60	7.69	1287856
2019-10-23	7.70	7.82	7.65	7.75	1728525
2019-10-24	7.77	7.90	7.66	7.86	3203145
2019-10-25	7.78	8.03	7.75	7.80	1477818
2019-10-28	7.87	7.92	7.63	7.66	1570539
2019-10-29	7.66	7.69	7.49	7.57	2198133
2019-10-30	7.54	7.58	7.24	7.30	2502117
2019-10-31	7.30	7.35	6.81	6.92	2748039
2019-11-01	6.92	7.12	6.91	6.91	1956605
2019-11-04	6.99	7.15	6.96	6.98	2271456
2019-11-05	6.99	7.10	6.86	6.92	2720803
2019-11-06	6.89	6.92	6.67	6.79	2736804
2019-11-07	7.09	7.13	6.52	6.61	4342885
2019-11-08	6.47	6.50	5.90	6.05	3829171
2019-11-11	6.00	6.29	5.97	6.06	2332518
2019-11-12	5.64	6.25	5.24	6.16	8577326
2019-11-13	6.10	6.55	6.01	6.54	3286843
2019-11-14	6.53	7.11	6.48	7.10	4914652
2019-11-15	7.12	7.25	7.04	7.20	4066716
2019-11-18	7.15	7.25	6.66	6.73	4077420
2019-11-19	6.76	6.89	6.57	6.80	3695382
2019-11-20	6.75	6.91	6.09	6.17	5158139
2019-11-21	6.20	6.29	6.12	6.23	3479893
2019-11-22	6.29	6.31	6.13	6.22	1369141
2019-11-25	6.23	6.46	6.20	6.43	2469062
2019-11-26	6.41	6.51	6.27	6.32	2676306
2019-11-27	6.34	6.67	6.28	6.66	1133226
2019-11-29	6.67	6.79	6.60	6.72	661222
2019-12-02	6.73	6.81	6.63	6.68	1704324
2019-12-03	6.55	6.86	6.53	6.75	1840136
2019-12-04	6.77	7.01	6.73	6.89	1904357
2019-12-05	6.90	6.97	6.71	6.80	1341901
2019-12-06	6.80	6.96	6.79	6.96	1961323
2019-12-09	6.96	7.26	6.92	7.15	2619641
2019-12-10	7.15	7.27	7.10	7.16	1765519
2019-12-11	7.18	7.37	7.13	7.19	1090058
2019-12-12	7.18	7.46	7.04	7.24	2561273
2019-12-13	7.18	7.37	7.17	7.31	1394654
2019-12-16	7.32	7.56	7.30	7.43	2190348
2019-12-17	7.47	7.67	7.41	7.59	1941843
2019-12-18	7.90	8.81	7.87	8.20	9198299
2019-12-19	8.21	8.51	8.08	8.25	4029936
2019-12-20	8.20	8.40	7.98	8.25	40143534
2019-12-23	8.19	8.42	8.16	8.40	3556440
2019-12-24	8.46	8.57	8.31	8.38	847240
2019-12-26	8.38	8.51	8.22	8.32	1831914
2019-12-27	8.37	8.44	8.24	8.30	3466069
2019-12-30	8.08	8.16	7.90	8.00	5636540
2019-12-31	7.92	8.28	7.92	8.21	2113750
2020-01-02	8.25	8.40	8.18	8.40	2154877
2020-01-03	8.35	8.46	8.25	8.25	1425246
2020-01-06	8.00	8.23	8.00	8.15	1484487
2020-01-07	8.14	8.19	7.91	7.95	3577373
2020-01-08	7.97	8.04	7.90	7.95	2063090
2020-01-09	7.95	8.01	7.84	7.87	1084933
2020-01-10	7.92	7.94	7.75	7.94	1201617
2020-01-13	7.96	8.16	7.89	8.10	2438654
2020-01-14	8.10	8.29	7.98	8.22	1266143
2020-01-15	8.26	8.62	8.26	8.37	2593073
2020-01-16	8.49	8.50	7.82	7.93	2721432
2020-01-17	7.94	8.00	7.38	7.47	3064169
2020-01-21	7.45	7.55	7.11	7.18	3481950
2020-01-22	7.20	7.43	7.08	7.10	1658688
2020-01-23	7.03	7.05	6.48	6.53	5847413
2020-01-24	6.52	6.68	6.40	6.52	3128973
2020-01-27	6.42	6.81	6.33	6.71	2591996
2020-01-28	6.76	6.93	6.65	6.83	1194380
2020-01-29	6.90	6.93	6.49	6.52	1370487
2020-01-30	6.47	6.61	6.29	6.37	1380208
2020-01-31	6.40	6.43	6.24	6.33	2048642
2020-02-03	6.36	6.57	6.36	6.48	2239398
2020-02-04	6.54	6.69	6.52	6.66	2001073
2020-02-05	6.73	7.60	6.65	7.24	5546633
2020-02-06	7.23	7.37	6.96	7.23	2194178
2020-02-07	7.22	7.30	6.87	7.07	2784800
2020-02-10	7.06	7.34	7.06	7.30	2245510
2020-02-11	7.34	7.96	7.34	7.70	3604481
2020-02-12	7.70	8.95	7.70	8.74	6107849
2020-02-13	8.67	8.90	8.43	8.75	3040774
2020-02-14	8.75	8.98	8.72	8.85	2962967
2020-02-18	8.85	9.43	8.75	9.19	3086369
2020-02-19	9.38	10.77	9.38	10.45	8513300
2020-02-20	10.59	11.05	10.54	10.94	4044984
2020-02-21	10.93	10.94	10.66	10.82	4152451
2020-02-24	10.52	10.74	10.28	10.64	3022188
2020-02-25	10.72	10.74	10.15	10.35	2333838
2020-02-26	10.41	10.68	10.24	10.40	1829833
2020-02-27	10.30	10.44	9.89	9.94	2093141
2020-02-28	9.63	9.92	9.49	9.76	2892586
2020-03-02	9.89	10.38	9.39	10.33	5774882
2020-03-03	10.52	11.08	10.27	10.40	4330419
2020-03-04	10.67	10.81	10.16	10.34	2273496
2020-03-05	10.18	10.24	9.65	10.01	2719675
2020-03-06	9.69	9.91	9.29	9.58	2260197
2020-03-09	9.01	9.39	8.00	8.10	2713553
2020-03-10	8.51	8.90	7.90	8.90	7985107
2020-03-11	8.55	8.91	8.23	8.88	8075454
2020-03-12	8.09	8.37	6.47	6.56	3761414
2020-03-13	7.10	7.47	6.23	6.70	3832803
2020-03-16	6.07	6.09	5.05	5.23	4431525
2020-03-17	5.30	6.73	5.00	6.70	4398867
2020-03-18	6.24	6.85	5.11	5.53	3083756
2020-03-19	5.56	6.42	5.37	6.20	2862980
2020-03-20	6.32	6.33	5.09	5.21	4762092
2020-03-23	5.31	5.80	5.25	5.54	2277701
2020-03-24	5.90	6.33	5.70	6.25	2807063
2020-03-25	6.28	6.88	6.03	6.61	2691666
2020-03-26	6.80	7.25	6.38	6.50	3309785
2020-03-27	6.24	6.39	5.55	5.55	2019855
2020-03-30	5.48	6.07	5.40	5.94	1914873
2020-03-31	5.94	6.28	5.70	6.03	2466467
2020-04-01	5.71	5.96	5.45	5.85	1895089
2020-04-02	5.82	6.11	5.56	5.89	1970994
2020-04-03	5.87	6.06	5.49	5.79	2683654
2020-04-06	5.90	6.01	5.25	5.63	3096826
2020-04-07	5.77	6.10	4.86	5.04	7571491
2020-04-08	5.17	5.29	5.01	5.20	1917142
2020-04-09	5.41	5.66	5.10	5.51	3627453
2020-04-13	5.46	5.52	4.97	5.34	3232650
2020-04-14	5.48	5.57	5.23	5.24	2492204
2020-04-15	5.20	5.20	4.94	4.99	2955163
2020-04-16	4.93	5.16	4.86	5.14	3214361
2020-04-17	5.28	5.40	5.01	5.11	4141205
2020-04-20	5.00	5.25	4.90	4.96	2587780
2020-04-21	4.88	5.81	4.88	5.75	5483432
2020-04-22	5.82	6.00	5.64	5.98	2628693
2020-04-23	6.10	6.63	6.02	6.47	1993859
2020-04-24	6.57	6.60	6.02	6.34	1956548
2020-04-27	6.39	6.57	6.29	6.45	1216735
2020-04-28	6.62	6.77	6.35	6.65	1436028
2020-04-29	6.89	7.17	6.77	6.99	3813851
2020-04-30	6.88	7.37	6.72	7.06	1767999
2020-05-01	6.86	6.99	6.50	6.65	1480789
2020-05-04	6.51	6.77	6.46	6.76	1306505
2020-05-05	6.88	6.97	6.55	6.63	1020858
2020-05-06	6.60	6.75	6.44	6.53	1086611
2020-05-07	6.60	6.95	6.58	6.94	1306256
2020-05-08	6.99	7.77	6.94	7.40	2387061
2020-05-11	7.49	7.55	7.03	7.13	3112480
2020-05-12	8.90	9.42	7.97	8.47	7064021
2020-05-13	8.52	8.87	8.11	8.50	2808176
2020-05-14	8.36	8.48	7.78	7.96	1794085
2020-05-15	7.91	7.95	7.69	7.77	2536283
2020-05-18	7.99	8.35	7.78	7.88	2935760
2020-05-19	7.88	8.34	7.67	8.03	2582337
2020-05-20	8.20	8.34	8.02	8.29	1746619
2020-05-21	8.30	8.34	7.97	8.22	1964921
2020-05-22	8.24	8.68	8.08	8.62	1533826
2020-05-26	8.95	9.08	8.42	8.44	1152388
2020-05-27	8.64	8.70	7.94	8.11	2380009
2020-05-28	8.20	8.58	8.00	8.34	1737263
2020-05-29	8.35	8.39	8.07	8.25	3248275
2020-06-01	8.27	8.85	8.27	8.74	1979010
2020-06-02	8.78	8.84	8.56	8.80	2372185
2020-06-03	8.92	9.04	8.83	8.92	1641768
2020-06-04	8.90	8.98	8.62	8.69	1383604
2020-06-05	9.05	9.19	8.84	8.92	1744988
2020-06-08	9.15	9.15	8.93	9.00	1899776
2020-06-09	9.00	9.08	8.87	9.01	1853914
2020-06-10	9.02	9.08	8.72	8.99	3571830
2020-06-11	8.73	8.73	8.07	8.10	2527953
2020-06-12	8.62	8.70	8.36	8.62	2741341
2020-06-15	8.40	9.07	8.27	8.97	2667570
2020-06-16	9.25	9.45	8.87	9.12	2554889
2020-06-17	9.06	9.24	8.98	9.00	1810765
2020-06-18	8.87	8.92	8.62	8.78	1720962
2020-06-19	8.89	9.13	8.60	9.05	4655961
2020-06-22	9.07	9.48	8.91	9.43	2536960
2020-06-23	9.48	9.59	9.07	9.19	2390485
2020-06-24	9.06	9.23	8.74	8.88	2812679
2020-06-25	8.80	8.88	8.54	8.88	1309811
2020-06-26	8.85	9.00	8.71	8.90	4156613
2020-06-29	8.98	9.17	8.86	8.97	1484284
2020-06-30	8.93	9.39	8.89	9.35	1237676
2020-07-01	9.39	9.50	9.24	9.47	1383283
2020-07-02	9.50	9.55	9.37	9.51	1263441
2020-07-06	9.73	9.75	9.11	9.24	1808384
2020-07-07	9.22	9.51	9.17	9.33	1766416
2020-07-08	9.36	9.51	9.18	9.50	1716053
2020-07-09	9.50	9.54	9.15	9.28	1077071
2020-07-10	9.35	9.41	9.06	9.24	877503
2020-07-13	9.36	9.44	8.86	8.87	1252646
2020-07-14	8.86	8.98	8.72	8.92	1530855
2020-07-15	9.07	9.24	8.97	9.16	1204712
2020-07-16	8.98	9.06	8.64	9.00	2297485
2020-07-17	9.02	9.20	8.91	9.13	1729099
2020-07-20	9.14	9.28	8.94	9.26	2026499
2020-07-21	9.41	10.31	9.40	10.01	5196603
2020-07-22	9.94	10.09	9.86	9.98	1247375
2020-07-23	9.95	10.13	9.78	9.90	1720236
2020-07-24	9.85	9.92	9.73	9.77	1114410
2020-07-27	9.74	10.14	9.72	10.11	744820
2020-07-28	10.11	10.23	9.95	9.97	1056631
2020-07-29	9.99	10.14	9.75	9.80	1298070
2020-07-30	9.72	9.84	9.62	9.82	954350
2020-07-31	9.83	9.90	9.54	9.90	986029
2020-08-03	9.88	9.94	9.66	9.91	1921962
2020-08-04	9.93	10.04	9.72	9.99	1669785
2020-08-05	10.14	10.23	9.79	10.17	1181602
2020-08-06	10.17	10.21	9.90	10.14	1735541
2020-08-07	10.00	10.50	9.95	10.42	1459572
2020-08-10	10.48	10.48	9.93	10.04	1678003
2020-08-11	9.99	10.00	9.34	9.57	1795673
2020-08-12	10.03	10.42	9.96	10.09	1893548
2020-08-13	10.04	10.08	9.70	9.75	886093
2020-08-14	9.73	9.91	9.65	9.69	1550798
2020-08-17	9.72	10.10	9.70	10.03	2114286
2020-08-18	10.03	10.08	9.82	9.96	1009328
2020-08-19	9.94	9.94	9.70	9.83	938232
2020-08-20	9.89	10.06	9.79	9.96	820147
2020-08-21	9.96	9.96	9.77	9.91	796850
2020-08-24	10.00	10.04	9.77	9.90	1054142
2020-08-25	10.00	10.06	9.69	9.89	857928
2020-08-26	9.89	9.89	9.68	9.83	949057
2020-08-27	9.87	10.01	9.75	9.83	1072862
2020-08-28	9.88	9.90	9.67	9.85	566110
2020-08-31	9.79	9.94	9.71	9.82	1186383
2020-09-01	9.79	10.13	9.70	10.05	1459199
2020-09-02	10.04	10.12	9.94	10.04	1293873
2020-09-03	10.03	10.04	9.56	9.74	1223559
2020-09-04	9.79	9.87	9.17	9.43	1255278
2020-09-08	9.29	9.40	8.96	9.04	1463735
2020-09-09	9.13	9.46	9.11	9.37	1028357
2020-09-10	9.47	9.48	8.96	9.01	1363699
2020-09-11	9.06	9.55	8.91	9.34	1517979
2020-09-14	9.53	9.53	9.18	9.39	1066694
2020-09-15	9.41	9.67	9.26	9.58	1623507
2020-09-16	9.65	9.88	9.55	9.68	1159900
2020-09-17	9.43	9.54	9.05	9.52	3687749
2020-09-18	9.67	9.77	9.37	9.55	5959223
2020-09-21	9.42	9.42	9.10	9.17	2114775
2020-09-22	9.44	10.05	9.31	9.80	2653017
2020-09-23	9.73	9.74	9.41	9.46	2394932
2020-09-24	9.40	9.61	9.30	9.55	2121652
2020-09-25	9.51	9.85	9.47	9.81	1666528
2020-09-28	9.94	10.04	9.87	9.94	2065083
2020-09-29	9.94	10.33	9.93	10.17	1646337
2020-09-30	10.24	10.64	10.22	10.54	3681714
2020-10-01	10.66	10.69	10.32	10.55	1289936
2020-10-02	10.31	10.85	10.30	10.58	3839358
2020-10-05	10.66	10.72	10.01	10.33	1764245
2020-10-06	10.40	10.73	10.32	10.40	2208627
2020-10-07	10.44	10.59	10.39	10.41	6415234
2020-10-08	10.55	10.70	10.40	10.46	2656359
2020-10-09	10.50	10.58	10.35	10.49	1388500
2020-10-12	10.47	10.54	10.44	10.49	1693437
2020-10-13	10.42	10.49	10.26	10.34	1437673
2020-10-14	10.41	10.41	9.83	10.04	3026499
2020-10-15	9.95	10.08	9.88	9.96	789288
2020-10-16	9.92	10.02	9.84	9.98	1481284
2020-10-19	10.01	10.30	9.98	10.05	1757956
2020-10-20	10.15	10.30	10.11	10.16	1923898
2020-10-21	10.22	10.34	10.13	10.23	1248693
2020-10-22	10.23	10.24	9.87	9.98	1612053
2020-10-23	9.96	10.01	9.77	9.96	807763
2020-10-26	9.89	10.00	9.66	9.80	1136544
2020-10-27	9.84	9.95	9.74	9.78	792364
2020-10-28	9.58	9.78	9.38	9.49	2169257
2020-10-29	9.45	9.57	9.26	9.29	1564026
2020-10-30	9.25	9.31	8.70	8.82	1940257
2020-11-02	9.01	9.35	8.91	9.32	1745402
2020-11-03	9.53	9.62	9.28	9.57	1496429
2020-11-04	9.56	9.78	9.44	9.56	1579354
2020-11-05	9.74	9.86	9.63	9.66	859882
2020-11-06	9.66	9.71	9.51	9.57	1078669
2020-11-09	9.90	10.07	9.43	9.46	2381087
2020-11-10	9.60	9.60	9.05	9.33	1739113
2020-11-11	9.35	9.51	9.25	9.36	1686632
2020-11-12	9.29	9.52	9.20	9.38	1788831
2020-11-13	9.44	9.66	9.22	9.60	1702173
2020-11-16	9.83	9.90	9.54	9.66	1934363
2020-11-17	9.75	10.35	9.68	10.34	3163745
2020-11-18	10.08	10.84	10.08	10.32	2930558
2020-11-19	10.30	10.62	10.02	10.60	1249470
2020-11-20	10.74	10.74	10.07	10.16	1724154
2020-11-23	10.13	10.35	9.93	10.24	1747403
2020-11-24	10.32	10.68	10.24	10.55	1463881
2020-11-25	10.58	10.75	10.36	10.73	1189502
2020-11-27	10.80	10.82	10.42	10.56	1290847
2020-11-30	10.56	10.62	10.12	10.28	2277619
2020-12-01	10.36	10.54	10.23	10.46	2394417
2020-12-02	10.35	10.48	10.25	10.44	2096639
2020-12-03	10.46	10.68	10.45	10.56	2078245
2020-12-04	10.58	11.34	10.52	11.20	2340626
2020-12-07	11.25	11.86	11.20	11.27	3520779
2020-12-08	11.27	11.49	10.77	11.03	3090478
2020-12-09	11.07	11.21	10.90	11.05	1585530
2020-12-10	11.01	11.17	10.93	11.03	2501319
2020-12-11	11.05	11.15	10.93	10.98	2299331
2020-12-14	10.99	11.30	10.94	11.01	4260035
2020-12-15	11.01	11.20	10.86	11.05	3525276
2020-12-16	11.03	11.23	11.00	11.09	4479907
2020-12-17	11.10	11.89	11.10	11.69	5339074
2020-12-18	11.71	11.72	11.13	11.24	12658623
2020-12-21	11.02	11.23	10.87	11.20	4490975
2020-12-22	11.17	11.74	11.09	11.54	2559985
2020-12-23	11.54	11.73	11.49	11.68	3410925
2020-12-24	11.67	11.77	11.54	11.59	1367059
2020-12-28	11.71	11.79	11.49	11.64	2488783
2020-12-29	11.68	11.80	11.45	11.64	1183636
2020-12-30	11.67	11.72	11.60	11.64	2718592
2020-12-31	11.64	11.80	11.52	11.73	2875223
2021-01-04	11.73	11.90	11.45	11.66	2257816
2021-01-05	11.70	12.45	11.70	11.98	2891383
2021-01-06	12.09	12.15	11.76	11.94	3921042
2021-01-07	11.94	12.10	11.71	11.80	3249625
2021-01-08	11.87	11.99	11.62	11.83	1578474
2021-01-11	11.84	11.99	11.76	11.81	1473809
2021-01-12	11.82	12.00	11.71	11.90	1446136
2021-01-13	11.89	12.10	11.84	12.06	1714967
2021-01-14	12.16	12.63	12.16	12.52	3335317
2021-01-15	12.56	12.75	12.38	12.55	2363655
2021-01-19	12.71	12.92	12.49	12.87	2861702
2021-01-20	12.91	13.28	12.90	13.01	3071390
2021-01-21	12.96	13.14	12.46	12.76	1762387
2021-01-22	12.70	13.02	12.43	12.70	2020230
2021-01-25	12.69	12.93	12.59	12.77	2767897
2021-01-26	12.92	12.97	12.70	12.77	1423644
2021-01-27	12.59	12.97	12.45	12.46	3213783
2021-01-28	12.45	12.61	12.15	12.25	2076832
2021-01-29	12.24	12.53	12.09	12.31	3861997
2021-02-01	12.32	12.64	12.21	12.64	2775777
2021-02-02	12.70	12.88	12.57	12.62	3141048
2021-02-03	12.57	12.70	12.43	12.44	1826461
2021-02-04	12.40	12.58	12.16	12.51	1817528
2021-02-05	12.59	12.78	12.51	12.58	2024849
2021-02-08	12.84	12.91	12.63	12.83	2699090
2021-02-09	12.88	13.29	12.74	13.16	2691829
2021-02-10	13.27	13.40	13.03	13.09	2860903
2021-02-11	13.07	13.29	12.94	13.04	2129015
2021-02-12	12.99	13.12	12.92	12.99	1193576
2021-02-16	12.95	13.08	12.66	12.76	1632216
2021-02-17	12.75	12.96	12.68	12.82	2263893
2021-02-18	12.75	12.87	12.58	12.59	1114886
2021-02-19	12.63	12.83	12.60	12.73	1456495
2021-02-22	12.62	12.73	12.45	12.55	1703280
2021-02-23	12.45	12.49	11.92	12.05	2789723
2021-02-24	12.06	12.27	11.92	12.07	3713412
2021-02-25	12.14	12.21	11.63	11.74	2194070
2021-02-26	11.71	12.01	11.71	11.91	5318442
2021-03-01	12.10	12.12	11.85	12.01	3087788
2021-03-02	12.24	12.24	11.27	11.52	2682057
2021-03-03	11.56	11.75	11.20	11.21	2271486
2021-03-04	11.19	11.29	10.20	10.74	4029182
2021-03-05	10.81	10.84	10.07	10.79	3211977
2021-03-08	10.80	11.34	10.71	11.08	2534795
2021-03-09	11.26	11.66	11.26	11.59	2534756
2021-03-10	11.71	11.95	11.47	11.63	2360821
2021-03-11	11.77	12.01	11.61	11.87	2552042
2021-03-12	11.81	12.01	11.72	12.00	1299174
2021-03-15	12.03	12.13	11.92	12.03	2348146
2021-03-16	12.05	12.09	11.73	11.75	1580395
2021-03-17	11.61	11.75	11.39	11.69	1389823
2021-03-18	11.57	11.62	11.44	11.49	1421118
2021-03-19	11.46	11.84	11.44	11.70	3235846
2021-03-22	11.73	11.84	11.63	11.72	985276
2021-03-23	11.73	11.76	11.24	11.29	1196583
2021-03-24	11.31	11.40	10.88	10.88	1255401
2021-03-25	10.73	11.20	10.69	11.10	1356089
2021-03-26	11.18	11.26	10.99	11.26	967048
2021-03-29	11.25	11.38	11.06	11.07	1315501
2021-03-30	11.05	11.06	10.86	10.97	1938735
2021-03-31	10.75	11.16	10.67	11.03	2227550
2021-04-01	11.06	11.29	11.00	11.29	2291071
2021-04-05	11.43	11.61	11.18	11.27	1255551
2021-04-06	11.25	11.30	11.05	11.13	1150983
2021-04-07	11.17	11.17	10.83	10.87	1137732
2021-04-08	10.93	11.05	10.76	10.79	1066363
2021-04-09	10.79	10.81	10.57	10.73	1146726
2021-04-12	10.70	10.74	10.48	10.58	1588146
2021-04-13	10.56	10.71	10.50	10.57	1413733
2021-04-14	10.57	10.87	10.53	10.63	979460
2021-04-15	10.69	10.88	10.63	10.87	1053506
2021-04-16	10.87	10.89	10.72	10.84	1111487
2021-04-19	10.79	10.90	10.70	10.77	1132314
2021-04-20	10.70	10.86	10.63	10.72	1164939
2021-04-21	10.69	10.91	10.65	10.85	1065428
2021-04-22	10.84	10.99	10.78	10.88	1051270
2021-04-23	10.95	10.99	10.84	10.96	964897
2021-04-26	10.95	11.21	10.87	11.16	1208719
2021-04-27	11.20	11.25	10.94	11.24	3338428
2021-04-28	11.26	11.44	11.14	11.17	5856969
2021-04-29	11.22	11.38	11.12	11.38	1326748
2021-04-30	11.33	11.51	11.31	11.40	1606117
2021-05-03	11.44	11.44	11.13	11.28	1875882
2021-05-04	11.23	11.25	11.02	11.16	1838049
2021-05-05	11.01	11.21	10.85	11.07	2307380
2021-05-06	11.04	11.04	10.80	10.85	2270120
2021-05-07	10.87	10.90	10.64	10.88	1675665
2021-05-10	10.89	10.91	10.77	10.80	1522919
2021-05-11	10.64	10.70	10.41	10.49	1506742
2021-05-12	10.44	10.59	10.32	10.44	1897873
2021-05-13	10.49	10.64	10.40	10.52	1064922
2021-05-14	10.62	10.77	10.59	10.72	1007292
2021-05-17	10.73	10.80	10.53	10.64	1065429
2021-05-18	10.68	10.77	10.53	10.73	1102145
2021-05-19	10.65	10.69	10.46	10.66	901787
2021-05-20	10.67	10.78	10.63	10.77	933550
2021-05-21	10.87	10.89	10.76	10.84	1285809
2021-05-24	10.90	10.95	10.81	10.87	1471184
2021-05-25	10.87	10.89	10.70	10.71	1095689
2021-05-26	10.71	10.84	10.71	10.81	824141
2021-05-27	10.89	11.00	10.84	10.89	1187539
2021-05-28	10.96	10.97	10.78	10.86	1818662
2021-06-01	10.93	11.10	10.90	10.99	1513008
2021-06-02	11.01	11.21	10.98	11.19	2697958
2021-06-03	11.16	11.19	11.00	11.07	925575
2021-06-04	11.07	11.12	10.85	10.86	1247127
2021-06-07	10.86	10.91	10.70	10.81	1695274
2021-06-08	10.76	10.92	10.75	10.87	1578436
2021-06-09	10.88	11.05	10.85	10.97	1317573
2021-06-10	10.96	11.06	10.84	10.99	1747393
2021-06-11	11.00	11.10	10.84	10.93	767186
2021-06-14	10.97	11.02	10.82	10.85	959842
2021-06-15	10.85	10.92	10.80	10.92	974253
2021-06-16	10.88	10.98	10.84	10.89	1390584
2021-06-17	10.78	10.78	10.45	10.73	1828864
2021-06-18	10.61	10.66	10.25	10.37	3179663
2021-06-21	10.40	10.54	10.27	10.50	1048017
2021-06-22	10.50	10.63	10.41	10.58	810862
2021-06-23	10.60	10.65	10.43	10.45	1311861
2021-06-24	10.45	10.58	10.43	10.56	767180
2021-06-25	10.58	10.84	10.58	10.66	9453431
2021-06-28	10.70	10.71	10.42	10.48	1498267
2021-06-29	10.46	10.69	10.42	10.63	2451189
2021-06-30	10.68	10.73	10.59	10.59	911283
2021-07-01	10.65	10.66	10.51	10.60	860773
2021-07-02	10.64	10.69	10.50	10.50	776897
2021-07-06	10.52	10.63	10.44	10.62	980161
2021-07-07	10.61	10.67	10.53	10.63	836021
2021-07-08	10.50	10.59	10.46	10.54	1070643
2021-07-09	10.54	10.69	10.54	10.67	599150
2021-07-12	10.64	10.85	10.55	10.83	1288127
2021-07-13	10.76	10.82	10.66	10.70	818475
2021-07-14	10.70	10.78	10.58	10.77	1776443
2021-07-15	10.77	10.84	10.61	10.84	1674673
2021-07-16	10.90	11.22	10.88	11.06	2945964
2021-07-19	10.76	11.06	10.67	10.86	2258553
2021-07-20	10.86	11.45	10.85	11.38	1970378
2021-07-21	11.39	11.55	11.28	11.33	775021
2021-07-22	11.27	11.30	11.16	11.22	671693
2021-07-23	11.24	11.28	11.11	11.12	723329
2021-07-26	11.10	11.17	11.01	11.10	780283
2021-07-27	11.04	11.22	11.00	11.16	881457
2021-07-28	11.15	11.38	11.15	11.29	591125
2021-07-29	11.39	11.51	11.32	11.45	864332
2021-07-30	11.47	11.74	11.47	11.71	1402901
2021-08-02	11.71	11.75	11.60	11.62	1027946
2021-08-03	11.61	11.91	11.58	11.90	1496006
2021-08-04	11.89	12.05	11.75	12.04	1582888
2021-08-05	12.00	12.17	11.84	12.04	1147315
2021-08-06	12.04	13.26	11.85	13.16	2697529
2021-08-09	12.83	13.27	12.79	13.11	1983680
2021-08-10	13.14	13.42	13.01	13.01	2051066
2021-08-11	12.77	13.19	12.65	13.11	848534
2021-08-12	13.17	13.19	13.05	13.14	804704
2021-08-13	13.20	13.21	13.07	13.12	752436
2021-08-16	13.08	13.20	13.02	13.11	1221783
2021-08-17	12.98	13.09	12.85	13.02	788546
2021-08-18	12.99	13.10	12.96	12.98	642952
2021-08-19	12.94	13.07	12.62	12.64	1592615
2021-08-20	12.99	13.03	12.55	12.92	2140981
2021-08-23	12.96	13.10	12.83	12.98	1074039
2021-08-24	13.04	13.04	12.65	12.77	1132679
2021-08-25	12.75	12.84	12.70	12.70	946867
2021-08-26	12.57	12.85	12.57	12.73	856761
2021-08-27	12.75	12.93	12.72	12.81	2010940
2021-08-30	12.83	13.28	12.83	13.18	1489679
2021-08-31	13.16	13.35	13.03	13.07	1355196
2021-09-01	13.12	13.21	12.98	13.05	1549480
2021-09-02	13.05	13.18	12.95	13.12	1242895
2021-09-03	13.07	13.20	12.92	13.19	1398529
2021-09-07	13.28	13.45	12.95	12.99	2108079
2021-09-08	13.00	13.15	12.91	13.11	1118523
2021-09-09	13.13	13.13	12.87	12.95	1320269
2021-09-10	12.99	13.02	12.66	12.69	1136673
2021-09-13	12.80	12.98	12.69	12.94	1255698
2021-09-14	13.00	13.03	12.82	12.89	863813
2021-09-15	12.95	12.97	12.74	12.93	1096457
2021-09-16	12.77	12.92	12.71	12.77	1749638
2021-09-17	12.81	12.88	12.71	12.81	3799100
2021-09-20	12.70	12.81	12.59	12.76	1162002
2021-09-21	12.85	13.00	12.70	12.77	1033946
2021-09-22	12.84	13.04	12.77	12.84	882006
2021-09-23	12.62	12.84	12.62	12.75	1133080
2021-09-24	12.75	12.81	12.48	12.62	2216227
2021-09-27	12.60	12.68	12.47	12.50	991837
2021-09-28	12.49	12.61	12.34	12.45	1945207
2021-09-29	12.48	12.79	12.46	12.49	2413928
2021-09-30	12.57	12.58	12.25	12.37	1211011
2021-10-01	12.40	12.50	12.17	12.37	1456540
2021-10-04	12.40	12.51	12.36	12.44	1133248
2021-10-05	12.43	12.45	12.26	12.38	935669
2021-10-06	12.31	12.44	12.26	12.40	1607408
2021-10-07	12.46	12.58	12.43	12.44	1139808
2021-10-08	12.44	12.44	12.09	12.09	1103029
2021-10-11	12.12	12.13	11.80	11.82	1195371
2021-10-12	11.80	11.98	11.78	11.80	1640264
2021-10-13	11.81	11.97	11.57	11.87	930227
2021-10-14	11.95	12.04	11.85	11.89	914875
2021-10-15	12.03	12.09	11.89	12.01	1159071
2021-10-18	11.97	12.10	11.90	12.07	853707
2021-10-19	12.09	12.16	12.05	12.11	1066271
2021-10-20	12.08	13.20	11.98	13.01	4490989
2021-10-21	13.03	14.44	13.00	14.40	7331375
2021-10-22	14.25	14.51	14.17	14.31	2313121
2021-10-25	14.33	14.57	14.11	14.36	1998292
2021-10-26	14.40	14.40	14.17	14.22	2205337
2021-10-27	14.24	14.41	14.11	14.12	1660991
2021-10-28	14.15	14.31	14.13	14.23	1299922
2021-10-29	14.22	14.32	14.20	14.31	1684190
2021-11-01	14.31	14.60	14.26	14.44	1346633
2021-11-02	14.55	14.55	14.05	14.23	1258328
2021-11-03	14.21	14.39	14.20	14.22	1403459
2021-11-04	14.24	14.49	13.87	13.90	1294907
2021-11-05	13.86	13.92	13.45	13.89	1375976
2021-11-08	13.87	13.87	13.51	13.64	945918
2021-11-09	13.60	13.94	13.57	13.71	737352
2021-11-10	13.82	13.87	13.67	13.68	981959
2021-11-11	13.69	13.72	13.49	13.52	588747
2021-11-12	13.59	13.64	13.41	13.43	804340
2021-11-15	13.49	13.99	13.40	13.97	1153828
2021-11-16	13.97	14.19	13.90	13.98	1004492
2021-11-17	13.97	14.16	13.88	14.07	1082097
2021-11-18	14.11	14.11	13.81	13.98	1113166
2021-11-19	13.98	14.18	13.80	13.96	1190286
2021-11-22	14.03	14.13	13.69	13.72	1066321
2021-11-23	13.75	14.08	13.68	13.78	924506
2021-11-24	13.78	13.88	13.68	13.80	519590
2021-11-26	13.44	13.70	13.06	13.31	1443276
2021-11-29	13.47	13.59	13.28	13.52	1047654
2021-11-30	13.40	13.49	13.24	13.27	1683305
2021-12-01	13.46	13.54	12.96	12.97	1834014
2021-12-02	13.03	13.52	12.93	13.43	1815271
2021-12-03	13.43	13.43	13.13	13.30	1529412
2021-12-06	13.38	13.49	13.21	13.31	1590207
2021-12-07	13.39	13.75	13.31	13.52	1395354
2021-12-08	13.56	13.69	13.28	13.45	992369
2021-12-09	13.36	13.38	13.11	13.15	1024997
2021-12-10	13.24	13.28	13.05	13.10	798241
2021-12-13	13.01	13.07	12.92	12.97	1049216
2021-12-14	12.95	13.09	12.73	12.78	1504616
2021-12-15	12.79	12.98	12.77	12.94	1641216
2021-12-16	12.78	12.95	12.65	12.83	1674219
2021-12-17	12.74	13.12	12.64	12.85	5172339
2021-12-20	12.69	12.75	12.47	12.71	1343897
2021-12-21	12.75	13.10	12.75	13.09	1511197
2021-12-22	13.13	13.24	13.02	13.22	927825
2021-12-23	13.30	13.42	13.18	13.29	1047669
2021-12-27	13.31	13.41	13.18	13.41	1465321
2021-12-28	13.44	13.81	13.38	13.72	1610612
2021-12-29	13.75	13.79	13.58	13.77	1276985
2021-12-30	13.80	14.17	13.72	14.09	1293628
2021-12-31	14.09	14.27	13.98	14.01	1554999
2022-01-03	14.04	14.06	13.53	13.89	1246656
2022-01-04	13.91	14.04	13.44	13.44	1277611
2022-01-05	13.45	13.46	13.03	13.16	2003142
2022-01-06	13.15	13.23	12.92	12.99	1353329
2022-01-07	13.15	13.16	12.74	13.04	1327496
2022-01-10	12.96	13.00	12.77	12.87	1221606
2022-01-11	12.78	12.90	12.63	12.85	1055309
2022-01-12	12.83	12.94	12.73	12.77	933164
2022-01-13	12.80	12.82	12.58	12.60	841737
2022-01-14	12.52	12.58	12.33	12.52	1355606
2022-01-18	12.45	12.79	12.36	12.70	1604843
2022-01-19	12.70	12.75	12.23	12.38	1895564
2022-01-20	12.38	12.47	12.09	12.12	1172586
2022-01-21	12.12	12.49	12.09	12.12	1309598
2022-01-24	12.03	12.17	11.69	12.10	2560907
2022-01-25	11.97	12.14	11.74	12.05	1398876
2022-01-26	12.10	12.35	11.75	11.81	1364602
2022-01-27	11.81	11.88	11.41	11.45	1607374
2022-01-28	11.40	11.72	11.15	11.72	1839039
2022-01-31	11.61	12.11	11.51	12.06	2926636
2022-02-01	12.07	12.17	11.85	12.01	1472465
2022-02-02	11.99	12.03	11.77	11.83	1181037
2022-02-03	11.82	11.90	11.65	11.67	1065765
2022-02-04	11.55	11.63	11.20	11.51	2058242
2022-02-07	11.53	11.77	11.50	11.70	1754168
2022-02-08	11.70	11.87	11.62	11.83	1357457
2022-02-09	11.90	12.06	11.86	11.94	944641
2022-02-10	11.81	11.95	11.53	11.59	1342871
2022-02-11	11.64	11.78	11.34	11.50	2789418
2022-02-14	11.54	11.56	11.13	11.25	2004756
2022-02-15	11.32	11.58	11.32	11.54	1297576
2022-02-16	11.51	11.70	11.47	11.68	1152888
2022-02-17	11.65	11.67	11.37	11.52	1317063
2022-02-18	11.44	11.59	11.25	11.31	1996434
2022-02-22	11.25	11.34	11.09	11.13	1254257
2022-02-23	11.18	11.29	11.01	11.03	942616
2022-02-24	10.84	11.23	10.75	11.20	1464342
2022-02-25	11.64	12.81	11.37	12.75	3712073
2022-02-28	12.65	13.15	12.57	12.97	2836028
2022-03-01	13.00	13.22	12.72	13.18	2255952
2022-03-02	13.21	13.66	13.15	13.63	2068759
2022-03-03	13.74	13.77	13.53	13.70	1357411
2022-03-04	13.58	13.71	13.49	13.61	1159290
2022-03-07	13.55	13.57	13.17	13.32	1460104
2022-03-08	13.32	13.56	12.99	13.02	2701141
2022-03-09	13.10	13.68	13.08	13.48	2628432
2022-03-10	13.37	13.52	13.16	13.47	1145364
2022-03-11	13.20	13.63	13.14	13.17	1281419
2022-03-14	13.19	13.20	12.80	12.98	1449761
2022-03-15	13.01	13.04	12.62	12.88	2745564
2022-03-16	12.97	13.20	12.73	13.02	2465077
2022-03-17	12.96	13.85	12.72	13.76	2727903
2022-03-18	13.85	14.25	13.74	13.80	2936755
2022-03-21	13.86	13.96	13.65	13.78	968849
2022-03-22	13.84	14.23	13.81	14.07	2464810
2022-03-23	14.02	14.05	13.73	13.80	1344377
2022-03-24	13.82	14.06	13.77	14.05	973590
2022-03-25	14.05	14.15	13.87	14.00	1137166
2022-03-28	13.95	14.05	13.93	14.00	941565
2022-03-29	14.10	14.17	13.89	14.04	1756536
2022-03-30	14.14	14.17	13.76	13.92	1174877
2022-03-31	13.80	13.94	13.70	13.76	1333510
2022-04-01	13.75	14.08	13.71	14.07	1949906
2022-04-04	14.01	14.07	13.74	13.85	1121215
2022-04-05	13.82	13.98	13.67	13.71	931531
2022-04-06	13.64	13.86	13.46	13.72	2228812
2022-04-07	13.74	13.80	13.45	13.57	1672312
2022-04-08	13.59	13.70	13.40	13.50	1275197
2022-04-11	13.53	13.61	13.36	13.40	860099
2022-04-12	13.52	13.61	13.38	13.50	1423021
2022-04-13	13.48	13.71	13.46	13.65	1072346
2022-04-14	13.68	13.70	13.36	13.38	1276977
2022-04-18	13.42	13.53	13.28	13.36	1566363
2022-04-19	13.41	13.77	13.38	13.63	1483727
2022-04-20	13.72	13.88	13.57	13.69	1800872
2022-04-21	13.80	13.80	13.23	13.36	1303035
2022-04-22	13.35	13.45	13.23	13.27	2061893
2022-04-25	13.16	13.27	13.01	13.10	2749524
2022-04-26	13.05	13.17	12.49	12.52	1989648
2022-04-27	12.56	12.75	12.41	12.59	1820846
2022-04-28	12.73	12.93	12.50	12.87	1153441
2022-04-29	12.76	12.79	12.32	12.39	1724697
2022-05-02	12.39	12.49	11.87	12.19	2242017
2022-05-03	12.22	12.45	12.04	12.36	1635652
2022-05-04	12.02	12.51	11.96	12.47	1506456
2022-05-05	12.43	12.98	11.80	11.94	1981629
2022-05-06	11.76	11.85	11.30	11.40	2726432
2022-05-09	11.27	11.29	10.41	10.51	2765539
2022-05-10	10.64	10.72	10.17	10.46	2118063
2022-05-11	10.49	10.68	10.27	10.31	1597741
2022-05-12	10.32	10.48	10.13	10.24	1516219
2022-05-13	10.30	10.67	10.29	10.65	2790989
2022-05-16	10.63	10.74	10.52	10.55	990358
2022-05-17	10.58	10.84	10.58	10.77	1216048
2022-05-18	10.61	10.72	10.42	10.57	1975615
2022-05-19	10.48	10.82	10.45	10.50	1463280
2022-05-20	10.62	10.65	10.20	10.44	1361882
2022-05-23	10.54	10.82	10.41	10.76	1984855
2022-05-24	10.71	10.88	10.51	10.77	1455158
2022-05-25	10.77	11.22	10.71	11.13	1645137
2022-05-26	11.14	11.30	10.94	11.09	1730166
2022-05-27	11.18	11.58	11.10	11.51	1741145
2022-05-31	11.26	11.43	11.24	11.34	1720607
2022-06-01	11.32	11.34	11.06	11.15	1405312
2022-06-02	11.11	11.51	10.89	11.49	1270074
2022-06-03	11.40	11.48	11.31	11.46	1364167
2022-06-06	11.66	11.71	11.26	11.42	1116106
2022-06-07	11.35	11.41	11.00	11.38	1187061
2022-06-08	11.26	11.33	11.04	11.08	921471
2022-06-09	11.06	11.10	10.73	10.76	1100667
2022-06-10	10.62	10.63	10.43	10.60	1259960
2022-06-13	10.29	10.34	9.90	10.01	1881526
2022-06-14	10.03	10.08	9.66	9.81	1454103
2022-06-15	9.95	10.24	9.88	10.05	1902955
2022-06-16	9.73	9.80	9.47	9.60	1799073
2022-06-17	9.72	10.05	9.65	10.01	3499076
2022-06-21	10.12	10.25	10.04	10.19	1545746
2022-06-22	10.05	10.37	10.03	10.14	1844060
2022-06-23	10.16	10.30	10.08	10.18	1552959
2022-06-24	10.18	10.28	9.98	10.01	7094036
2022-06-27	10.01	10.11	9.93	9.97	1597572
2022-06-28	10.05	10.13	9.65	9.68	1622943
2022-06-29	9.61	9.61	9.22	9.31	2313735
2022-06-30	9.25	9.53	9.22	9.42	2378763
2022-07-01	9.40	9.65	9.30	9.62	2238975
2022-07-05	9.42	9.58	9.27	9.56	1937249
2022-07-06	9.54	9.69	9.37	9.37	1091142
2022-07-07	9.45	9.55	9.41	9.49	1016027
2022-07-08	9.50	9.66	9.36	9.43	766221
2022-07-11	9.43	9.47	9.35	9.40	1037234
2022-07-12	9.33	9.47	9.22	9.33	1287039
2022-07-13	9.23	9.47	9.15	9.42	688151
2022-07-14	9.30	9.33	9.11	9.12	932738
2022-07-15	9.35	9.42	9.15	9.31	1098157
2022-07-18	9.40	9.49	9.20	9.25	853122
2022-07-19	9.40	9.65	9.35	9.63	1353701
2022-07-20	9.63	9.76	9.57	9.71	953050
2022-07-21	9.69	9.89	9.56	9.88	936220
2022-07-22	9.91	10.01	9.66	9.81	1194784
2022-07-25	9.85	9.89	9.72	9.79	1055161
2022-07-26	9.76	9.87	9.68	9.72	847504
2022-07-27	9.75	9.92	9.74	9.85	1061780
2022-07-28	9.95	10.10	9.89	10.03	1285837
2022-07-29	10.07	10.10	9.93	9.97	1177701
2022-08-01	9.95	10.07	9.88	10.02	845094
2022-08-02	9.95	10.21	9.94	10.03	730667
2022-08-03	10.10	10.36	10.08	10.21	3029455
2022-08-04	10.35	10.44	9.75	9.85	1400069
2022-08-05	9.79	9.99	9.63	9.96	1321596
2022-08-08	10.18	10.21	9.92	9.96	1835543
2022-08-09	9.93	10.01	9.86	9.97	1512502
2022-08-10	10.10	10.18	10.01	10.14	1479940
2022-08-11	10.18	10.24	10.05	10.11	1083277
2022-08-12	10.20	10.26	10.06	10.12	1695541
2022-08-15	10.09	10.20	10.01	10.18	1517739
2022-08-16	10.17	10.39	10.12	10.32	1587598
2022-08-17	10.18	10.20	10.09	10.13	847022
2022-08-18	10.13	10.24	10.08	10.23	479737
2022-08-19	10.19	10.19	10.05	10.09	804618
2022-08-22	10.00	10.01	9.75	9.79	1062722
2022-08-23	9.76	9.82	9.55	9.59	1108363
2022-08-24	9.58	9.74	9.52	9.62	848053
2022-08-25	9.66	9.87	9.65	9.87	1407275
2022-08-26	9.85	9.85	9.53	9.55	915011
2022-08-29	9.50	9.60	9.39	9.41	703273
2022-08-30	9.40	9.48	9.26	9.29	981600
2022-08-31	9.34	9.55	9.31	9.39	1123777
2022-09-01	9.32	9.44	9.20	9.42	1109991
2022-09-02	9.54	9.58	9.22	9.25	1182973
2022-09-06	9.27	9.34	9.11	9.19	1635725
2022-09-07	9.13	9.25	9.02	9.22	1399609
2022-09-08	9.00	9.21	8.95	9.21	872454
2022-09-09	9.26	9.57	9.17	9.57	1036183
2022-09-12	9.62	9.74	9.51	9.53	847875
2022-09-13	9.32	9.35	8.86	8.89	1589086
2022-09-14	8.85	8.92	8.73	8.86	1114003
2022-09-15	8.85	8.94	8.65	8.65	1334477
2022-09-16	8.61	8.64	8.45	8.54	3240474
2022-09-19	8.47	8.67	8.42	8.62	1095057
2022-09-20	8.49	8.52	8.31	8.45	1058922
2022-09-21	8.49	8.57	8.17	8.18	1353920
2022-09-22	8.17	8.19	7.76	7.78	1855357
2022-09-23	7.74	7.74	7.26	7.30	2512763
2022-09-26	7.25	7.29	6.66	6.68	2869139
2022-09-27	6.79	6.99	6.73	6.90	2577977
2022-09-28	6.97	7.18	6.90	7.12	1857935
2022-09-29	7.06	7.10	6.67	6.70	2938719
2022-09-30	6.74	7.05	6.72	6.95	2377811
2022-10-03	7.10	7.26	6.86	7.20	1691660
2022-10-04	7.43	7.78	7.39	7.73	2320503
2022-10-05	7.51	7.55	7.23	7.27	2246307
2022-10-06	7.28	7.30	6.87	6.90	2736978
2022-10-07	6.81	6.90	6.65	6.66	1766818
2022-10-10	6.70	6.91	6.69	6.77	1431540
2022-10-11	6.75	6.83	6.45	6.55	3168034
2022-10-12	6.58	6.66	6.47	6.60	2196000
2022-10-13	6.47	7.32	6.35	7.29	3050024
2022-10-14	7.37	7.39	6.91	6.96	2485268
2022-10-17	7.19	7.61	7.19	7.44	1936199
2022-10-18	7.62	7.75	7.33	7.47	1661286
2022-10-19	7.30	7.35	6.89	7.17	1714949
2022-10-20	7.12	7.28	7.02	7.06	1176275
2022-10-21	7.14	7.15	6.92	7.13	1236352
2022-10-24	7.17	7.27	7.05	7.12	1061091
2022-10-25	7.13	7.73	7.12	7.66	3093368
2022-10-26	7.69	7.74	7.41	7.45	3287461
2022-10-27	7.56	7.68	7.53	7.54	2102990
2022-10-28	7.51	7.78	7.48	7.68	3076207
2022-10-31	7.61	8.00	7.50	7.76	8448864
2022-11-01	7.83	7.94	7.62	7.73	1968623
2022-11-02	7.63	7.63	7.12	7.17	2918972
2022-11-03	7.03	7.09	6.65	6.71	1956336
2022-11-04	6.75	6.91	6.66	6.76	2085630
2022-11-07	6.82	7.02	6.78	6.97	1960693
2022-11-08	6.97	7.03	6.78	6.95	1805657
2022-11-09	6.88	7.02	6.67	6.68	2446636
2022-11-10	7.00	7.59	6.98	7.45	3462595
2022-11-11	7.53	7.81	7.41	7.79	2245307
2022-11-14	7.72	7.79	7.52	7.66	2023082
2022-11-15	7.85	8.04	7.67	7.70	1466641
2022-11-16	7.61	7.69	7.48	7.51	1394148
2022-11-17	7.37	7.47	7.28	7.36	1275860
2022-11-18	7.57	7.62	7.35	7.45	1106710
2022-11-21	7.41	7.44	7.24	7.25	1094693
2022-11-22	7.31	7.39	7.22	7.37	661541
2022-11-23	7.32	7.42	7.28	7.41	483445
2022-11-25	7.43	7.69	7.33	7.64	573276
2022-11-28	7.54	7.61	7.21	7.23	1091344
2022-11-29	7.25	7.36	7.18	7.35	1246954
2022-11-30	7.35	7.65	7.18	7.62	2011429
2022-12-01	7.71	7.80	7.44	7.49	904019
2022-12-02	7.38	7.53	7.28	7.46	919990
2022-12-05	7.38	7.45	7.19	7.26	1268754
2022-12-06	7.28	7.32	7.05	7.05	883426
2022-12-07	6.32	6.53	5.98	6.08	12786941
2022-12-08	6.04	6.09	5.58	5.97	11028271
2022-12-09	5.98	6.13	5.86	5.94	4835771
2022-12-12	5.93	6.12	5.92	6.09	3245899
2022-12-13	6.23	6.35	6.03	6.18	4540272
2022-12-14	6.15	6.29	6.01	6.04	5294328
2022-12-15	5.88	5.98	5.78	5.85	2714132
2022-12-16	5.73	5.95	5.70	5.93	9351792
2022-12-19	5.95	5.95	5.48	5.49	2865649
2022-12-20	5.51	5.53	5.34	5.46	4487911
2022-12-21	5.51	5.64	5.46	5.48	2195436
2022-12-22	5.41	5.54	5.35	5.53	3099165
2022-12-23	5.55	5.77	5.51	5.74	1690015
2022-12-27	5.80	5.80	5.58	5.66	1253456
2022-12-28	5.70	5.72	5.46	5.46	1264918
2022-12-29	5.50	5.70	5.49	5.68	1621900
2022-12-30	5.66	5.67	5.36	5.53	3575081
2023-01-03	5.63	5.80	5.50	5.75	2363389
2023-01-04	5.83	5.96	5.77	5.91	1832822
2023-01-05	5.86	5.86	5.70	5.74	1437115
2023-01-06	5.79	5.89	5.63	5.89	1417253
2023-01-09	5.96	5.97	5.81	5.83	1486819
2023-01-10	5.83	5.87	5.74	5.79	1494516
2023-01-11	5.82	6.06	5.82	6.00	2726674
2023-01-12	6.08	6.15	5.93	6.05	1526204
2023-01-13	5.95	6.14	5.90	6.10	1282034
2023-01-17	6.11	6.15	6.02	6.06	991823
2023-01-18	6.07	6.14	5.92	6.00	2088876
2023-01-19	5.98	6.03	5.91	5.95	1776124
2023-01-20	6.03	6.21	5.88	6.20	3029000
2023-01-23	6.16	6.31	6.10	6.28	2508690
2023-01-24	6.27	6.28	6.13	6.17	1261503
2023-01-25	6.17	6.35	6.07	6.29	1535468
2023-01-26	6.38	6.45	6.26	6.34	2506877
2023-01-27	6.35	6.59	6.30	6.50	2478708
2023-01-30	6.40	6.46	6.33	6.37	1561656
2023-01-31	6.39	6.62	6.37	6.59	2476379
2023-02-01	6.53	6.68	6.35	6.59	2374276
2023-02-02	6.73	6.86	6.64	6.73	4007494
2023-02-03	6.60	6.61	6.46	6.53	3731896
2023-02-06	6.49	6.54	6.35	6.45	2061235
2023-02-07	6.37	6.37	6.16	6.27	2921278
2023-02-08	6.25	6.27	6.03	6.07	2345315
2023-02-09	6.18	6.21	5.97	6.06	2740918
2023-02-10	6.02	6.06	5.81	6.02	2542585
2023-02-13	6.04	6.17	5.99	6.16	1945556
2023-02-14	6.14	6.17	5.95	6.02	1884937
2023-02-15	5.98	6.01	5.88	5.98	1948982
2023-02-16	5.89	5.98	5.84	5.91	1924626
2023-02-17	5.94	5.95	5.85	5.94	3069640
2023-02-21	5.85	5.89	5.57	5.63	2806517
2023-02-22	5.61	5.67	5.56	5.64	2946270
2023-02-23	5.70	5.77	5.59	5.75	2851327
2023-02-24	5.75	5.76	5.34	5.60	2706780
2023-02-27	5.65	5.88	5.61	5.83	4073740
2023-02-28	5.77	5.88	5.49	5.49	4050294
2023-03-01	5.52	5.52	5.10	5.15	4556778
2023-03-02	5.21	5.21	5.01	5.10	4519965
2023-03-03	5.15	5.20	5.04	5.07	4062320
2023-03-06	5.11	5.11	4.99	5.02	4048972
2023-03-07	4.99	5.02	4.65	4.65	3711401
2023-03-08	4.66	4.72	4.48	4.51	4863938
2023-03-09	4.49	4.50	4.29	4.33	6001750
2023-03-10	4.55	4.56	4.20	4.28	5787404
2023-03-13	4.24	4.40	4.15	4.34	4326410
2023-03-14	4.45	4.52	3.89	3.97	7039576
2023-03-15	4.02	4.02	3.62	3.77	6906892
2023-03-16	3.74	3.82	3.62	3.75	4082359
2023-03-17	3.72	3.73	3.35	3.48	9765758
2023-03-20	3.53	3.72	3.50	3.61	4605791
2023-03-21	3.64	3.74	3.52	3.70	5270709
2023-03-22	3.65	3.68	3.41	3.41	3896890
2023-03-23	3.45	3.52	3.29	3.32	3177566
2023-03-24	3.29	3.38	3.15	3.37	3513019
2023-03-27	3.50	3.52	3.38	3.49	2918579
2023-03-28	3.48	3.53	3.39	3.50	2322095
2023-03-29	3.53	3.61	3.52	3.58	3683075
2023-03-30	3.44	3.48	3.39	3.40	2673058
2023-03-31	3.41	3.55	3.39	3.55	3625293
2023-04-03	3.42	3.56	3.38	3.43	3074439
2023-04-04	3.47	3.47	3.22	3.26	2610336
2023-04-05	3.28	3.29	3.15	3.15	3408957
2023-04-06	3.14	3.24	3.14	3.17	2308542
2023-04-10	3.20	3.23	3.06	3.15	2692045
2023-04-11	3.16	3.31	3.13	3.28	6291303
2023-04-12	3.35	3.40	3.23	3.24	2695980
2023-04-13	3.23	3.37	3.23	3.34	3384304
2023-04-14	3.38	3.44	3.26	3.33	4234615
2023-04-17	3.31	3.57	3.31	3.56	3811953
2023-04-18	3.59	3.59	3.40	3.43	3897590
2023-04-19	3.40	3.55	3.39	3.50	2184555
2023-04-20	3.47	3.51	3.32	3.35	2362829
2023-04-21	3.36	3.38	3.18	3.24	2689306
2023-04-24	3.25	3.27	3.17	3.19	1839440
2023-04-25	3.15	3.16	3.02	3.02	2360913
2023-04-26	3.04	3.12	2.95	2.96	2012752
2023-04-27	2.98	3.12	2.94	3.11	2876980
2023-04-28	3.10	3.44	3.08	3.42	4221976
2023-05-01	3.41	3.43	3.30	3.30	2111201
2023-05-02	3.28	3.30	3.06	3.08	2769785
2023-05-03	3.07	3.26	3.07	3.19	3835592
2023-05-04	3.25	3.66	3.22	3.64	4694562
2023-05-05	3.67	3.87	3.57	3.82	4605023
2023-05-08	3.85	3.91	3.72	3.79	3342999
2023-05-09	3.75	3.82	3.62	3.80	4208812
2023-05-10	3.85	3.96	3.71	3.77	2275349
2023-05-11	3.72	3.78	3.60	3.67	2161067
2023-05-12	3.68	3.70	3.55	3.68	2389045
2023-05-15	3.68	3.80	3.68	3.77	1731099
2023-05-16	3.75	3.77	3.40	3.40	4082884
2023-05-17	3.44	3.83	3.43	3.76	3502231
2023-05-18	3.77	3.77	3.54	3.74	1731974
2023-05-19	3.80	3.83	3.65	3.70	1808791
2023-05-22	3.69	3.94	3.63	3.91	2032447
2023-05-23	3.94	4.09	3.90	3.91	2142354
2023-05-24	3.83	3.86	3.47	3.48	3881488
2023-05-25	3.48	3.55	3.40	3.46	2875204
2023-05-26	3.46	3.63	3.39	3.63	2080532
2023-05-30	3.62	3.76	3.61	3.74	1751446
2023-05-31	3.73	3.74	3.57	3.72	2636241
2023-06-01	3.72	3.76	3.54	3.63	2448471
2023-06-02	3.69	3.92	3.69	3.88	3135749
2023-06-05	3.85	3.90	3.74	3.84	1491230
2023-06-06	3.84	4.13	3.84	4.01	4030428
2023-06-07	4.08	4.37	4.06	4.34	4323063
2023-06-08	4.36	4.40	4.17	4.33	4802820
2023-06-09	4.32	4.39	4.17	4.25	6328198
2023-06-12	4.31	4.42	4.24	4.39	4226141
2023-06-13	4.47	4.75	4.46	4.72	9555900
2023-06-14	4.76	4.78	4.38	4.49	5555422
2023-06-15	4.35	4.55	4.26	4.48	3576986
2023-06-16	4.51	4.57	4.41	4.55	7714758
2023-06-20	4.54	4.55	4.35	4.41	2366028
2023-06-21	4.32	4.49	4.32	4.41	3441469
2023-06-22	4.43	4.46	4.16	4.25	2894897
2023-06-23	4.07	4.25	4.07	4.14	2723048
2023-06-26	4.14	4.53	4.13	4.50	3027191
2023-06-27	4.52	4.58	4.38	4.51	2482915
2023-06-28	4.51	4.60	4.43	4.57	3126056
2023-06-29	4.51	4.69	4.51	4.69	2100623
2023-06-30	4.67	4.81	4.56	4.62	2624382
2023-07-03	4.56	4.81	4.56	4.79	1608608
2023-07-05	4.79	5.08	4.75	4.94	4190459
2023-07-06	4.84	4.84	4.65	4.79	1800261
2023-07-07	4.80	5.00	4.79	4.90	3203064
2023-07-10	4.94	5.09	4.86	4.95	2903938
2023-07-11	4.96	5.00	4.84	4.91	1808725
2023-07-12	5.03	5.11	4.93	4.94	3062170
2023-07-13	5.02	5.14	4.90	5.11	2729743
2023-07-14	5.10	5.10	4.68	4.75	5947827
2023-07-17	4.73	4.75	4.37	4.40	5469778
2023-07-18	4.39	4.73	4.39	4.70	4104526
2023-07-19	4.77	5.29	4.76	5.26	5696211
2023-07-20	5.20	5.20	4.94	5.03	1844179
2023-07-21	5.09	5.15	4.95	5.07	1601778
2023-07-24	4.98	5.18	4.93	5.13	1596099
2023-07-25	5.15	5.18	5.00	5.03	1457717
2023-07-26	5.06	5.30	5.05	5.29	1924730
2023-07-27	5.34	5.47	5.18	5.22	2189652
2023-07-28	5.30	5.51	5.30	5.44	1947804
2023-07-31	5.47	5.61	5.44	5.58	1945212
2023-08-01	5.57	5.59	5.41	5.58	1875704
2023-08-02	5.48	5.53	5.37	5.53	2183027
2023-08-03	5.46	5.51	4.87	4.97	4906974
2023-08-04	4.98	5.38	4.97	5.26	2204906
2023-08-07	5.30	5.41	5.18	5.39	1472770
2023-08-08	5.25	5.60	5.21	5.60	1744279
2023-08-09	5.58	5.80	5.48	5.69	2554167
2023-08-10	5.71	5.82	5.64	5.79	2302772
2023-08-11	5.79	6.01	5.74	5.77	2093478
2023-08-14	5.81	5.81	5.60	5.65	1805449
2023-08-15	5.53	5.53	5.35	5.39	1625754
2023-08-16	5.35	5.51	5.25	5.26	1477550
2023-08-17	5.26	5.38	5.18	5.18	1349798
2023-08-18	5.10	5.25	5.05	5.24	2687601
2023-08-21	5.23	5.25	5.04	5.06	1398359
2023-08-22	5.12	5.16	5.01	5.03	2123516
2023-08-23	5.04	5.12	4.96	5.11	1512157
2023-08-24	5.10	5.22	5.07	5.11	1905785
2023-08-25	5.13	5.22	5.06	5.08	1220497
2023-08-28	5.10	5.29	5.10	5.26	1318149
2023-08-29	5.29	5.35	5.19	5.32	1081847
2023-08-30	5.34	5.41	5.28	5.38	1367441
2023-08-31	5.40	5.45	5.36	5.37	2371664
2023-09-01	5.44	5.63	5.44	5.59	1696850
2023-09-05	5.62	5.67	5.53	5.60	2148164
2023-09-06	5.66	5.66	5.40	5.51	2482238
2023-09-07	5.29	5.29	4.80	4.93	3572228
2023-09-08	4.94	4.96	4.74	4.77	2170237
2023-09-11	4.90	4.90	4.90	4.90	100
2023-09-12	4.86	4.99	4.77	4.94	1836302
2023-09-13	4.95	4.95	4.73	4.82	2326323
2023-09-14	4.94	5.46	4.94	5.46	3147661
2023-09-15	5.42	5.60	5.18	5.23	9940999
2023-09-18	5.31	5.54	5.18	5.23	2799591
2023-09-19	5.23	5.29	5.14	5.14	1181596
2023-09-20	5.20	5.33	5.07	5.07	1306137
2023-09-21	4.98	5.09	4.93	4.98	1496874
2023-09-22	5.09	5.16	4.75	4.77	2327653
2023-09-25	4.75	4.84	4.52	4.54	2325289
2023-09-26	4.50	4.61	4.44	4.44	2040427
2023-09-27	4.44	4.54	4.33	4.33	2280503
2023-09-28	4.33	4.61	4.25	4.58	2146353
2023-09-29	4.65	4.82	4.65	4.72	1995712
2023-10-02	4.71	4.73	4.51	4.56	1318722
2023-10-03	4.50	4.57	4.40	4.45	1343868
2023-10-04	4.48	4.59	4.29	4.44	1235902
2023-10-05	4.43	4.48	4.28	4.37	1713122
2023-10-06	4.36	4.53	4.25	4.46	1664168
2023-10-09	4.34	4.71	4.34	4.70	1357787
2023-10-10	4.71	4.87	4.69	4.73	1601132
2023-10-11	4.78	4.86	4.70	4.82	999259
2023-10-12	4.77	4.83	4.67	4.81	941465
2023-10-13	4.84	4.88	4.51	4.54	1465366
2023-10-16	4.56	4.77	4.51	4.70	1488487
2023-10-17	4.62	4.75	4.50	4.52	1613344
2023-10-18	4.48	4.48	4.34	4.40	1056027
2023-10-19	4.40	4.40	4.19	4.22	1872097
2023-10-20	4.25	4.37	4.18	4.30	1527992
2023-10-23	4.26	4.37	4.12	4.30	1862919
2023-10-24	4.36	4.49	4.27	4.35	1585259
2023-10-25	4.29	4.35	4.24	4.30	1153675
2023-10-26	4.33	4.50	4.33	4.46	959651
2023-10-27	4.46	4.46	4.11	4.15	2017178
2023-10-30	4.20	4.27	4.08	4.19	1143817
2023-10-31	4.22	4.62	4.22	4.60	2280366
2023-11-01	4.65	4.65	4.37	4.51	1666354
2023-11-02	4.65	4.98	4.60	4.93	3776002
2023-11-03	5.00	5.36	4.99	5.20	2631823
2023-11-06	5.19	5.27	5.12	5.20	1805434
2023-11-07	5.20	5.28	4.73	4.81	4193666
2023-11-08	4.82	4.82	4.68	4.79	1273085
2023-11-09	4.86	4.86	4.71	4.78	1231072
2023-11-10	4.83	4.86	4.63	4.74	1219493
2023-11-13	4.64	4.74	4.53	4.55	928241
2023-11-14	4.97	5.32	4.95	5.28	2773095
2023-11-15	5.26	5.43	5.24	5.33	1566064
2023-11-16	5.30	5.33	5.11	5.15	1124384
2023-11-17	5.25	5.42	5.16	5.40	1437916
2023-11-20	5.38	5.46	5.27	5.46	1008021
2023-11-21	5.43	5.52	5.34	5.42	1523778
2023-11-22	5.45	5.52	5.32	5.40	757014
2023-11-24	5.37	5.54	5.33	5.44	806734
2023-11-27	5.41	5.55	5.30	5.49	2604058
2023-11-28	5.46	5.47	5.30	5.44	1031481
2023-11-29	5.54	5.62	5.48	5.56	1304005
2023-11-30	5.57	5.66	5.48	5.53	1536044
2023-12-01	5.53	5.85	5.48	5.84	1814035
2023-12-04	5.80	5.95	5.74	5.94	1390162
2023-12-05	5.90	5.98	5.70	5.74	2315849
2023-12-06	5.78	5.91	5.61	5.64	1561569
2023-12-07	5.64	5.73	5.53	5.62	2117948
2023-12-08	5.60	5.65	5.43	5.49	1450028
2023-12-11	5.47	5.55	5.38	5.50	1410137
2023-12-12	5.49	5.54	5.33	5.43	1598074
2023-12-13	5.40	5.76	5.31	5.75	4780468
2023-12-14	5.66	5.99	5.65	5.73	2911343
2023-12-15	5.78	5.78	5.52	5.55	6995873
2023-12-18	5.65	5.65	5.48	5.50	1773239
2023-12-19	5.55	5.70	5.55	5.62	1718183
2023-12-20	5.58	5.64	5.35	5.35	2275134
2023-12-21	5.42	5.47	5.36	5.46	1240823
2023-12-22	5.49	5.51	5.37	5.39	956574
2023-12-26	5.45	5.58	5.44	5.56	1360080
2023-12-27	5.59	5.87	5.58	5.82	1614425
2023-12-28	5.81	5.95	5.75	5.90	1247181
2023-12-29	5.89	5.90	5.78	5.78	892185
2024-01-02	5.77	5.95	5.74	5.88	1091264
2024-01-03	5.77	5.88	5.70	5.72	1878480
2024-01-04	5.79	6.00	5.67	5.95	1893841
2024-01-05	5.87	5.99	5.80	5.84	2079344
2024-01-08	5.82	5.97	5.74	5.92	986479
2024-01-09	5.83	5.89	5.69	5.71	984934
2024-01-10	5.71	5.82	5.67	5.72	881429
2024-01-11	5.71	5.73	5.42	5.59	1591348
2024-01-12	5.72	5.81	5.68	5.71	1021420
2024-01-16	5.70	5.83	5.67	5.79	1237302
2024-01-17	5.66	5.70	5.39	5.43	1179267
2024-01-18	5.53	5.59	5.36	5.37	1164862
2024-01-19	5.39	5.46	5.26	5.45	1703785
2024-01-22	5.51	5.57	5.29	5.44	2039156
2024-01-23	5.56	5.60	5.39	5.43	1201841
2024-01-24	5.59	5.59	5.30	5.32	1111216
2024-01-25	5.44	5.49	5.34	5.47	1147144
2024-01-26	5.49	5.54	5.44	5.44	960394
2024-01-29	5.44	5.47	5.36	5.47	785601
2024-01-30	5.44	5.46	5.35	5.40	918282
2024-01-31	5.37	5.48	5.26	5.26	1888854
2024-02-01	5.28	5.39	5.20	5.38	1125048
2024-02-02	5.26	5.32	5.15	5.24	1100243
2024-02-05	5.09	5.16	5.03	5.11	1320585
2024-02-06	5.13	5.19	5.06	5.09	1382311
2024-02-07	5.08	5.10	4.93	4.96	1582879
2024-02-08	4.97	5.00	4.85	4.86	2090233
2024-02-09	4.86	4.88	4.66	4.85	2419244
2024-02-12	4.85	5.22	4.85	5.18	1917021
2024-02-13	4.95	4.99	4.78	4.87	2422243
2024-02-14	4.97	5.08	4.90	5.05	1541183
2024-02-15	5.11	5.25	5.10	5.23	1303911
2024-02-16	5.10	5.17	5.02	5.10	1648671
2024-02-20	5.08	5.74	5.03	5.57	3872565
2024-02-21	5.53	5.65	5.44	5.64	3037902
2024-02-22	5.66	5.72	5.56	5.66	3640733
2024-02-23	5.64	5.76	5.54	5.73	2636299
2024-02-26	5.64	5.73	5.40	5.57	2785909
2024-02-27	5.61	5.74	5.53	5.55	2037740
2024-02-28	5.48	5.82	5.48	5.74	3528822
2024-02-29	5.77	5.90	5.37	5.86	4148713
2024-03-01	5.95	6.42	5.83	6.41	4744728
2024-03-04	6.45	6.58	6.33	6.55	2311019
2024-03-05	6.47	6.60	6.33	6.39	1875172
2024-03-06	6.46	6.66	6.46	6.56	1420524
2024-03-07	6.60	6.65	6.52	6.55	2096566
2024-03-08	6.64	6.71	6.52	6.56	1453585
2024-03-11	6.53	6.65	6.47	6.50	1397521
2024-03-12	6.47	6.52	5.86	6.23	2395933
2024-03-13	6.21	6.38	6.21	6.25	1232676
2024-03-14	6.20	6.27	6.13	6.24	1353651
2024-03-15	6.19	6.32	6.18	6.22	3232007
2024-03-18	6.21	6.26	6.10	6.13	776029
2024-03-19	6.10	6.24	6.08	6.17	822117
2024-03-20	6.11	6.31	6.07	6.27	990872
2024-03-21	6.35	6.39	6.22	6.35	1467068
2024-03-22	6.37	6.38	6.02	6.02	1837716
2024-03-25	6.05	6.11	6.03	6.04	1054537
2024-03-26	6.11	6.11	5.93	5.94	1506843
2024-03-27	5.90	6.00	5.81	5.87	2049438
2024-03-28	5.87	5.97	5.84	5.90	1709375
2024-04-01	5.94	6.02	5.83	5.92	1125745
2024-04-02	5.81	5.88	5.72	5.84	1755023
2024-04-03	5.82	5.84	5.70	5.81	1123977
2024-04-04	5.86	5.90	5.69	5.70	1244037
2024-04-05	5.70	5.72	5.59	5.62	1367904
2024-04-08	5.65	5.80	5.63	5.74	1115956
2024-04-09	5.75	5.93	5.72	5.91	887029
2024-04-10	5.71	5.84	5.60	5.71	2331652
2024-04-11	5.75	5.82	5.66	5.70	1149584
2024-04-12	5.68	5.73	5.58	5.61	1113121
2024-04-15	5.64	5.83	5.47	5.47	979479
2024-04-16	5.41	5.45	5.32	5.37	1138292
2024-04-17	5.44	5.49	5.29	5.30	784331
2024-04-18	5.32	5.38	5.28	5.31	961911
2024-04-19	5.25	5.40	5.24	5.31	1231147
2024-04-22	5.32	5.38	5.24	5.31	832090
2024-04-23	5.35	6.01	5.32	5.74	5320771
2024-04-24	5.66	6.01	5.66	5.71	8684606
2024-04-25	5.56	5.65	5.44	5.60	3080975
2024-04-26	5.61	5.83	5.56	5.78	3105236
2024-04-29	5.79	5.85	5.68	5.70	1718700
2024-04-30	5.62	5.77	5.52	5.75	2735758
2024-05-01	5.79	5.97	5.61	5.81	1896406
2024-05-02	5.80	6.06	5.80	6.03	1959953
2024-05-03	5.78	5.79	4.17	4.44	21065721
2024-05-06	4.44	4.45	3.78	3.80	12819986
2024-05-07	3.82	3.90	3.75	3.88	7764158
2024-05-08	3.80	3.95	3.65	3.87	5702288
2024-05-09	3.89	4.01	3.77	3.80	4789476
2024-05-10	3.80	3.95	3.80	3.87	2699104
2024-05-13	3.90	3.92	3.74	3.83	2604348
2024-05-14	3.88	3.96	3.84	3.85	2112988
2024-05-15	3.94	4.02	3.78	3.79	2380977
2024-05-16	3.79	3.83	3.62	3.63	2960525
2024-05-17	3.65	3.73	3.60	3.65	2963500
2024-05-20	3.67	3.73	3.61	3.62	1741894
2024-05-21	3.60	3.65	3.51	3.53	2202120
2024-05-22	3.50	3.51	3.43	3.46	2409049
2024-05-23	3.46	3.49	3.25	3.26	3777473
2024-05-24	3.27	3.33	3.20	3.24	2157195
2024-05-28	3.27	3.30	3.10	3.11	3086431
2024-05-29	3.08	3.11	3.00	3.10	2689057
2024-05-30	3.11	3.23	3.08	3.19	2705422
2024-05-31	3.20	3.22	3.11	3.16	2919012
2024-06-03	3.18	3.25	3.11	3.14	2078444
2024-06-04	3.14	3.16	3.02	3.02	2075754
2024-06-05	3.03	3.14	2.99	3.13	2056103
2024-06-06	3.15	3.28	3.13	3.27	1843798
2024-06-07	3.21	3.27	3.15	3.26	1732642
2024-06-10	3.25	3.47	3.23	3.26	2747980
2024-06-11	3.26	3.27	3.19	3.23	1627536
2024-06-12	3.34	3.46	3.13	3.14	2809263
2024-06-13	3.17	3.18	3.03	3.11	4143297
2024-06-14	3.00	3.00	2.71	2.75	6316570
2024-06-17	2.75	2.75	2.65	2.67	3639673
2024-06-18	2.65	2.76	2.57	2.75	4062850
2024-06-20	2.77	2.83	2.69	2.82	3903337
2024-06-21	2.81	2.88	2.75	2.86	10357729
2024-06-24	2.86	2.94	2.65	2.65	2998332
2024-06-25	2.64	2.69	2.59	2.68	3371795
2024-06-26	2.67	2.73	2.62	2.71	3403428
2024-06-27	2.71	2.83	2.68	2.73	4086475
2024-06-28	2.80	2.94	2.74	2.92	6604558
2024-07-01	2.90	2.96	2.72	2.74	2982312
2024-07-02	2.75	2.79	2.69	2.76	1587489
2024-07-03	2.78	2.88	2.74	2.80	844844
2024-07-05	2.81	2.82	2.72	2.77	1933125
2024-07-08	2.81	3.04	2.81	3.03	3603880
2024-07-09	3.04	3.11	2.93	3.10	1828676
2024-07-10	3.10	3.11	3.01	3.08	1867151
2024-07-11	3.15	3.32	3.11	3.31	2912369
2024-07-12	3.32	3.52	3.29	3.49	3104577
2024-07-15	3.52	3.77	3.49	3.76	3910257
2024-07-16	3.82	3.91	3.74	3.90	3406523
2024-07-17	3.80	4.00	3.75	3.86	3337183
2024-07-18	3.88	3.92	3.67	3.70	3114400
2024-07-19	3.69	3.74	3.61	3.69	2260893
2024-07-22	3.69	3.71	3.58	3.68	2387656
2024-07-23	3.68	3.78	3.61	3.62	2531294
2024-07-24	3.57	3.66	3.49	3.51	2089116
2024-07-25	3.52	3.64	3.50	3.62	2618933
2024-07-26	3.68	3.71	3.59	3.69	3281507
2024-07-29	3.67	3.70	3.51	3.53	1946797
2024-07-30	3.56	3.74	3.54	3.70	3496991
2024-07-31	3.69	3.97	3.64	3.84	4110012
2024-08-01	3.58	4.13	3.56	4.08	5252210
2024-08-02	4.00	4.09	3.88	4.05	2794623
2024-08-05	3.51	3.84	3.51	3.68	2383442
2024-08-06	3.65	4.19	3.62	4.13	3422306
2024-08-07	4.20	4.35	4.08	4.22	5063839
2024-08-08	4.20	4.30	4.06	4.23	4154384
2024-08-09	4.22	4.27	4.03	4.12	5525328
2024-08-12	4.12	4.15	3.87	3.89	3164973
2024-08-13	3.90	4.19	3.88	4.18	3935999
2024-08-14	4.17	4.18	3.86	3.87	2593891
2024-08-15	3.92	4.09	3.89	4.09	2233094
2024-08-16	4.07	4.20	4.06	4.13	1854564
2024-08-19	4.17	4.50	4.10	4.48	2866456
2024-08-20	4.46	4.57	4.38	4.41	1836978
2024-08-21	4.45	4.47	4.28	4.40	1786457
2024-08-22	4.40	4.43	4.30	4.31	1195458
2024-08-23	4.32	4.58	4.31	4.49	2207178
2024-08-26	4.52	4.56	4.42	4.44	1592436
2024-08-27	4.40	4.46	4.36	4.40	2196246
2024-08-28	4.36	4.43	4.32	4.36	1246238
2024-08-29	4.36	4.42	4.29	4.41	1061139
2024-08-30	4.43	4.49	4.31	4.36	1975008
2024-09-03	4.36	4.51	4.32	4.35	1824746
2024-09-04	4.35	4.75	4.34	4.70	5338485
2024-09-05	4.73	5.43	4.70	5.28	8200182
2024-09-06	5.26	5.33	5.09	5.26	3651441
2024-09-09	5.25	5.39	5.16	5.19	3358003
2024-09-10	5.16	5.22	5.12	5.21	1803717
2024-09-11	5.19	5.32	5.07	5.32	2921192
2024-09-12	5.31	5.34	5.18	5.25	1746896
2024-09-13	5.34	5.54	5.28	5.52	4901717
2024-09-16	5.44	5.45	5.30	5.35	3035492
2024-09-17	5.39	5.43	5.23	5.24	3756187
2024-09-18	5.25	5.47	5.22	5.23	2483082
2024-09-19	5.31	5.45	5.16	5.33	3251485
2024-09-20	5.28	5.39	5.20	5.22	13572686
2024-09-23	5.25	5.39	5.15	5.37	2766184
2024-09-24	5.40	5.50	5.38	5.42	3106518
2024-09-25	5.39	5.44	5.24	5.34	2039558
2024-09-26	5.43	5.47	5.33	5.43	2016413
2024-09-27	5.50	5.88	5.48	5.84	3130437
2024-09-30	5.74	5.94	5.63	5.64	4295557
2024-10-01	5.63	5.67	5.46	5.52	2655293
2024-10-02	5.48	5.62	5.48	5.58	1980254
2024-10-03	5.56	5.59	5.48	5.52	1263030
2024-10-04	5.56	5.60	5.48	5.58	1203208
2024-10-07	5.54	5.60	5.42	5.55	1852182
2024-10-08	5.54	5.57	5.27	5.45	1985563
2024-10-09	5.45	5.49	5.30	5.30	2220810
2024-10-10	5.25	5.42	5.19	5.41	2019697
2024-10-11	5.41	5.55	5.30	5.38	1609344
2024-10-14	5.37	5.42	5.28	5.39	1422896
2024-10-15	5.39	5.72	5.39	5.69	3332590
2024-10-16	5.68	5.84	5.68	5.76	1444352
2024-10-17	5.70	5.77	5.67	5.72	930597
2024-10-18	5.73	5.78	5.58	5.62	1431077
2024-10-21	5.62	5.64	5.48	5.57	1541012
2024-10-22	5.52	5.72	5.52	5.70	2624001
2024-10-23	5.68	5.75	5.61	5.64	1605322
2024-10-24	5.64	5.71	5.52	5.56	2434666
2024-10-25	5.69	5.70	5.40	5.49	2450838
2024-10-28	5.54	5.62	5.45	5.45	2062741
2024-10-29	5.41	5.63	5.38	5.61	1946444
2024-10-30	5.61	5.75	5.59	5.59	4011997
2024-10-31	5.36	5.42	5.00	5.07	4242186
2024-11-01	5.17	5.42	5.11	5.28	1879596
2024-11-04	5.30	5.66	5.30	5.62	2099585
2024-11-05	5.54	5.80	5.50	5.57	2602897
2024-11-06	5.78	5.98	5.54	5.88	2970857
2024-11-07	5.88	5.90	5.78	5.86	1537663
2024-11-08	5.86	5.91	5.80	5.90	1429660
2024-11-11	5.90	6.08	5.90	6.02	1762594
2024-11-12	5.93	6.01	5.72	5.93	1886188
2024-11-13	5.97	5.98	5.60	5.60	1986271
2024-11-14	5.63	5.68	5.43	5.46	1904614
2024-11-15	5.50	5.67	5.50	5.59	2367591
2024-11-18	5.61	5.74	5.54	5.72	2846731
2024-11-19	5.67	5.74	5.59	5.67	2269655
2024-11-20	5.69	5.80	5.61	5.66	1671210
2024-11-21	5.68	5.92	5.65	5.90	2701340
2024-11-22	5.94	6.21	5.92	6.11	2776032
2024-11-25	6.18	6.25	6.01	6.03	4082837
2024-11-26	5.97	6.12	5.90	5.99	2015282
2024-11-27	6.03	6.06	5.86	5.88	1288250
2024-11-29	5.89	5.97	5.89	5.91	649799
2024-12-02	5.88	6.04	5.75	5.92	3307282
2024-12-03	5.93	5.99	5.80	5.81	3344071
2024-12-04	5.83	6.10	5.82	6.00	2280942
2024-12-05	5.95	6.05	5.86	5.88	2709944
2024-12-06	5.95	5.99	5.75	5.80	1290868
2024-12-09	5.87	5.90	5.63	5.65	2024878
2024-12-10	5.65	5.90	5.60	5.82	2107734
2024-12-11	5.85	6.25	5.65	6.09	3260332
2024-12-12	6.08	6.31	6.00	6.12	1961660
2024-12-13	6.10	6.12	5.99	6.07	1697630
2024-12-16	6.06	6.11	5.98	6.01	1936632
2024-12-17	5.99	6.03	5.80	5.86	1926704
2024-12-18	5.90	5.95	5.43	5.51	2097534
2024-12-19	5.54	5.65	5.50	5.57	1427848
2024-12-20	5.51	5.84	5.49	5.70	4631114
2024-12-23	5.63	5.68	5.45	5.49	1272423
2024-12-24	5.51	5.54	5.47	5.52	451730
2024-12-26	5.47	5.52	5.39	5.47	745022
2024-12-27	5.44	5.48	5.34	5.35	1449511
2024-12-30	5.31	5.40	5.22	5.36	1964438
2024-12-31	5.40	5.52	5.33	5.50	1851363
2025-01-02	5.53	5.60	5.44	5.55	1198377
2025-01-03	5.56	5.61	5.44	5.48	2005672
2025-01-06	5.46	5.52	5.39	5.49	2179634
2025-01-07	5.50	5.55	5.31	5.41	1878275
2025-01-08	5.39	5.46	5.36	5.43	1731095
2025-01-10	5.30	5.36	5.24	5.33	1422219
2025-01-13	5.28	5.33	5.14	5.33	1275338
2025-01-14	5.38	5.52	5.32	5.48	1174339
2025-01-15	5.62	5.78	5.52	5.68	2756537
2025-01-16	5.69	5.86	5.65	5.85	1437645
2025-01-17	5.91	6.05	5.88	5.98	2405295
2025-01-21	6.00	6.07	5.89	5.93	1921836
2025-01-22	5.88	5.91	5.68	5.71	2002201
2025-01-23	5.69	5.78	5.65	5.71	1037371
2025-01-24	5.68	5.84	5.65	5.77	2371846
2025-01-27	5.73	5.78	5.33	5.51	3128713
2025-01-28	5.54	5.58	5.44	5.45	2025140
2025-01-29	5.44	5.48	5.32	5.34	1258871
2025-01-30	5.39	5.53	5.38	5.49	1219196
2025-01-31	5.52	5.63	5.41	5.45	1912213
2025-02-03	5.32	5.43	5.26	5.30	1640713
2025-02-04	5.25	5.42	5.06	5.40	1524399
2025-02-05	5.45	5.60	5.37	5.50	1584656
2025-02-06	5.51	5.58	5.46	5.47	967674
2025-02-07	5.45	5.49	5.33	5.38	1237417
2025-02-10	5.37	5.43	5.35	5.42	1412827
2025-02-11	5.35	5.57	5.35	5.56	894801
2025-02-12	5.46	5.50	5.35	5.47	1446806
2025-02-13	5.49	5.56	5.48	5.55	936614
2025-02-14	5.57	5.86	5.52	5.82	2889909
2025-02-18	5.79	5.79	5.40	5.54	2646873
2025-02-19	5.50	5.58	5.45	5.48	1571125
2025-02-20	5.45	5.51	5.33	5.42	5042944
2025-02-21	5.69	5.98	5.56	5.62	3518427
2025-02-24	5.92	6.17	5.74	5.77	4105224
2025-02-25	5.74	6.06	5.73	5.90	3432877
2025-02-26	5.90	6.02	5.70	5.70	1743158
2025-02-27	5.68	5.87	5.65	5.70	1676457
2025-02-28	5.66	5.77	5.66	5.74	1712935
2025-03-03	5.72	5.79	5.61	5.63	2353674
2025-03-04	5.56	5.59	5.33	5.35	3316517
2025-03-05	5.38	5.46	5.26	5.28	3360566
2025-03-06	5.21	5.28	5.08	5.22	2022599
2025-03-07	5.22	5.36	5.19	5.32	1746219
2025-03-10	5.28	5.32	4.95	5.00	2529494
2025-03-11	4.99	5.16	4.96	5.09	2870247
2025-03-12	5.13	5.26	5.03	5.14	3056102
2025-03-13	5.11	5.13	4.73	4.75	2936657
2025-03-14	4.77	5.00	4.77	4.95	2407918
2025-03-17	4.96	5.25	4.96	5.14	2759802
2025-03-18	5.08	5.10	4.96	4.97	1789701
2025-03-19	4.99	5.10	4.97	5.04	1806660
2025-03-20	4.97	5.06	4.97	4.99	1273182
2025-03-21	4.92	5.14	4.88	4.99	5338392
2025-03-24	5.06	5.21	5.06	5.09	2138704
2025-03-25	5.10	5.13	4.96	5.01	2873920
2025-03-26	5.01	5.07	4.89	5.00	1937170
2025-03-27	4.99	5.00	4.82	4.84	1750017
2025-03-28	4.81	5.00	4.73	4.93	2065369
2025-03-31	4.85	5.17	4.83	5.04	3176774
2025-04-01	5.02	5.25	5.01	5.22	2087423
2025-04-02	5.14	5.27	5.14	5.24	1525313
2025-04-03	5.07	5.24	4.83	4.94	2017728
2025-04-04	4.73	4.83	4.53	4.65	3337766
2025-04-07	4.40	4.72	4.26	4.40	3307327
2025-04-08	4.56	4.61	4.09	4.15	3071513
2025-04-09	4.00	4.52	4.00	4.42	4692534
2025-04-10	4.25	4.35	4.13	4.26	2110400
2025-04-11	4.22	4.36	4.18	4.30	1726190
2025-04-14	4.42	4.58	4.36	4.50	2277953
2025-04-15	4.46	4.71	4.45	4.62	1974947
2025-04-16	4.58	4.66	4.48	4.56	1990384
2025-04-17	4.53	4.79	4.53	4.75	1796066
2025-04-21	4.72	4.73	4.54	4.57	1866338
2025-04-22	4.64	4.73	4.58	4.65	2083847
2025-04-23	4.84	4.91	4.68	4.70	1993121
2025-04-24	4.72	4.82	4.71	4.80	1421235
2025-04-25	4.75	4.79	4.71	4.76	1226200
2025-04-28	4.76	4.89	4.75	4.88	1873854
2025-04-29	4.84	4.95	4.84	4.93	1459699
2025-04-30	4.88	4.95	4.83	4.92	1582821
2025-05-01	4.93	5.02	4.90	4.93	1539396
2025-05-02	5.00	5.06	4.95	4.96	1092896
2025-05-05	4.89	5.00	4.89	5.00	2191040
2025-05-06	4.70	4.98	4.39	4.52	3884350
2025-05-07	4.54	4.55	4.18	4.35	3130263
2025-05-08	4.35	4.46	4.34	4.43	1887748
2025-05-09	4.46	4.62	4.38	4.52	2153543
2025-05-12	4.67	4.77	4.55	4.57	2753868
2025-05-13	4.63	4.69	4.54	4.66	1984699
2025-05-14	4.64	4.76	4.58	4.75	2382671
2025-05-15	4.79	4.95	4.77	4.85	3254963
2025-05-16	4.80	4.82	4.56	4.64	2077902
2025-05-19	4.54	4.63	4.51	4.55	2976634
2025-05-20	4.52	4.56	4.45	4.49	1860200
2025-05-21	4.44	4.45	4.35	4.38	1829323
2025-05-22	4.35	4.44	4.34	4.40	2016743
2025-05-23	4.35	4.38	4.18	4.20	2993374
2025-05-27	4.23	4.41	4.21	4.40	1857545
2025-05-28	4.43	4.43	4.32	4.41	1953234
2025-05-29	4.43	4.48	4.33	4.41	2042308
2025-05-30	4.39	4.42	4.29	4.30	1835675
2025-06-02	4.27	4.36	4.22	4.31	1418279
2025-06-03	4.30	4.44	4.16	4.43	1661345
2025-06-04	4.43	4.43	4.32	4.32	1177670
2025-06-05	4.32	4.40	4.28	4.31	1822702
2025-06-06	4.38	4.45	4.34	4.35	926552
2025-06-09	4.37	4.37	4.19	4.27	1426301
2025-06-10	4.27	4.35	4.22	4.31	1103954
2025-06-11	4.31	4.44	4.20	4.20	1967641
2025-06-12	4.17	4.20	4.08	4.16	1543781
2025-06-13	4.08	4.19	4.05	4.10	1897089
2025-06-16	4.14	4.22	4.09	4.11	1769173
2025-06-17	4.10	4.17	4.05	4.06	1267397
2025-06-18	4.03	4.19	4.00	4.09	1541055
2025-06-20	4.14	4.21	4.02	4.08	3187031
2025-06-23	4.06	4.20	4.03	4.19	1554774
2025-06-24	4.22	4.26	4.14	4.22	1625023
2025-06-25	4.19	4.23	4.16	4.17	1160165
2025-06-26	4.16	4.22	4.11	4.21	1239770
2025-06-27	4.24	4.29	4.17	4.25	2249572
2025-06-30	4.25	4.33	4.21	4.32	1820514

Explore More About UNIT

Coins representing dividend payouts and trends

UNIT Dividend History

Discover Uniti Group Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

UNIT Stock Split History

Discover Uniti Group Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

UNIT Historical Prices

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

Web Analytics