UNIT Historical Prices

Summary

Key Stock Metrics

6.18

(August 15, 2025)

52-Week Low

12.62

(December 12, 2024)

52-Week High

65.46

(September 26, 2016)

All-Time High

6.49

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-04-27	56.88	59.00	55.00	55.22	1844158
2015-04-28	54.22	59.77	54.18	58.96	3401158
2015-04-29	59.64	61.44	59.22	60.64	1419904
2015-04-30	60.08	60.64	59.40	60.16	1102454
2015-05-01	60.02	60.64	59.10	59.94	640933
2015-05-04	58.72	60.77	58.52	60.32	858381
2015-05-05	59.50	61.30	59.50	60.48	640221
2015-05-06	60.30	60.60	56.86	57.12	887830
2015-05-07	56.44	57.40	55.00	55.24	1126107
2015-05-08	55.50	55.98	54.13	55.30	703320
2015-05-11	54.82	55.20	53.70	54.82	688281
2015-05-12	53.68	56.44	53.60	56.22	570300
2015-05-13	55.92	56.20	55.16	55.60	526513
2015-05-14	55.32	55.92	55.02	55.62	523512
2015-05-15	55.40	55.70	55.00	55.06	276950
2015-05-18	54.26	55.00	53.58	53.72	433167
2015-05-19	53.52	53.72	52.34	52.44	702638
2015-05-20	52.18	52.84	51.30	51.38	417268
2015-05-21	51.06	53.10	50.68	53.00	713035
2015-05-22	52.32	53.84	52.18	53.56	461895
2015-05-26	52.98	54.00	52.46	52.98	342939
2015-05-27	52.02	52.82	51.82	52.26	436444
2015-05-28	52.06	52.48	51.76	51.96	313739
2015-05-29	51.70	52.24	51.50	52.10	470656
2015-06-01	51.60	52.40	51.30	51.72	317031
2015-06-02	51.54	53.64	51.36	52.84	517867
2015-06-03	52.26	52.76	51.76	52.00	383845
2015-06-04	51.34	52.02	50.80	50.90	414385
2015-06-05	51.54	51.54	50.78	51.04	348135
2015-06-08	51.00	51.50	51.00	51.20	391037
2015-06-09	51.30	51.34	50.28	50.98	584068
2015-06-10	51.16	51.25	50.62	50.78	458807
2015-06-11	50.76	51.72	50.72	51.68	454967
2015-06-12	52.06	52.76	51.80	52.24	387625
2015-06-15	52.02	52.24	51.00	51.36	406991
2015-06-16	51.10	52.54	50.86	52.34	545212
2015-06-17	51.94	52.92	51.87	52.66	474056
2015-06-18	52.60	53.23	52.54	52.84	297534
2015-06-19	52.90	53.58	52.81	53.48	888393
2015-06-22	53.90	54.74	53.60	54.72	379529
2015-06-23	54.52	55.44	54.52	55.02	347814
2015-06-24	55.00	55.18	54.36	54.84	506730
2015-06-25	54.90	55.24	54.60	55.20	731016
2015-06-26	53.98	54.00	51.42	51.58	2134644
2015-06-29	50.64	51.80	49.30	49.64	564627
2015-06-30	49.18	50.00	48.78	49.44	587566
2015-07-01	49.34	49.66	47.46	47.94	669744
2015-07-02	47.44	48.32	46.96	47.04	429784
2015-07-06	46.52	47.52	46.36	47.50	381546
2015-07-07	47.50	47.78	45.62	46.12	661525
2015-07-08	45.64	46.00	44.94	45.20	756277
2015-07-09	45.36	46.12	44.80	44.86	624006
2015-07-10	45.16	46.36	44.92	46.28	303376
2015-07-13	46.10	46.92	45.57	46.54	424572
2015-07-14	46.14	46.92	46.10	46.84	605746
2015-07-15	46.92	47.68	46.34	47.60	481669
2015-07-16	47.40	48.76	47.34	48.48	497261
2015-07-17	48.22	48.48	47.50	47.72	303048
2015-07-20	47.54	48.82	47.04	48.46	408527
2015-07-21	47.92	48.48	45.92	46.76	588960
2015-07-22	46.50	47.04	44.76	44.88	474306
2015-07-23	44.72	45.12	43.64	43.82	414515
2015-07-24	43.58	43.78	41.86	42.38	523194
2015-07-27	41.76	42.04	40.70	41.42	578297
2015-07-28	41.20	42.20	40.82	41.70	601328
2015-07-29	41.56	42.18	41.09	41.96	288862
2015-07-30	41.68	42.22	41.38	41.88	346842
2015-07-31	41.86	42.10	41.35	41.70	621575
2015-08-03	41.52	42.44	41.50	42.38	296332
2015-08-04	42.36	43.14	42.36	42.94	317983
2015-08-05	42.94	43.38	42.18	42.46	414507
2015-08-06	43.00	44.84	41.60	42.68	620687
2015-08-07	42.56	43.06	42.22	42.52	346535
2015-08-10	42.48	44.04	42.16	44.02	259297
2015-08-11	43.80	44.14	42.46	43.10	324833
2015-08-12	42.50	42.72	41.52	42.42	431967
2015-08-13	41.68	45.00	41.68	44.42	454128
2015-08-14	44.30	46.20	44.15	46.12	401514
2015-08-17	45.84	46.84	45.26	46.56	472257
2015-08-18	46.40	46.84	46.18	46.28	335993
2015-08-19	46.28	46.28	44.30	45.54	330304
2015-08-20	44.92	45.50	43.42	43.54	399502
2015-08-21	43.00	43.42	41.22	41.22	561543
2015-08-24	38.78	41.52	36.72	39.42	534634
2015-08-25	39.60	40.52	39.52	39.52	403013
2015-08-26	40.16	40.86	39.60	40.38	386580
2015-08-27	40.58	42.38	40.30	41.36	317901
2015-08-28	41.18	41.87	41.00	41.20	344976
2015-08-31	40.94	41.36	39.96	40.20	624698
2015-09-01	40.20	40.88	39.70	40.14	568318
2015-09-02	40.60	41.78	40.38	40.88	385164
2015-09-03	40.82	42.00	40.60	40.94	623239
2015-09-04	40.58	41.04	39.94	40.40	328297
2015-09-08	41.04	41.10	40.16	40.42	379263
2015-09-09	40.92	41.44	40.56	40.58	320810
2015-09-10	40.38	41.20	40.10	41.04	403268
2015-09-11	40.74	42.00	40.68	41.70	299835
2015-09-14	41.16	41.46	40.40	40.96	204778
2015-09-15	40.90	42.26	40.70	42.02	250117
2015-09-16	42.02	43.18	41.50	42.78	339054
2015-09-17	42.80	43.50	41.78	42.88	291959
2015-09-18	42.16	43.44	41.66	41.70	585152
2015-09-21	41.82	42.31	41.34	41.78	201856
2015-09-22	41.26	41.68	40.88	41.20	216343
2015-09-23	41.44	42.22	41.20	41.46	251495
2015-09-24	41.06	41.44	40.36	40.98	243355
2015-09-25	41.22	41.32	40.04	40.18	326604
2015-09-28	38.80	38.82	36.34	36.38	415000
2015-09-29	36.50	36.56	35.14	35.26	497146
2015-09-30	35.90	35.96	35.00	35.80	393212
2015-10-01	35.80	36.02	33.92	34.86	380825
2015-10-02	34.40	36.56	34.20	36.52	861697
2015-10-05	36.54	37.60	36.54	37.28	320806
2015-10-06	38.60	38.60	37.74	37.78	447987
2015-10-07	37.86	39.12	37.80	39.10	422965
2015-10-08	38.96	39.66	38.52	39.38	284951
2015-10-09	39.50	39.98	38.80	39.20	266865
2015-10-12	38.48	39.10	38.26	38.52	187619
2015-10-13	38.16	38.94	38.00	38.32	202475
2015-10-14	38.22	38.60	37.50	37.66	200170
2015-10-15	38.74	38.92	38.00	38.82	333283
2015-10-16	38.94	39.84	38.80	39.56	396666
2015-10-19	39.30	40.38	39.30	39.52	246821
2015-10-20	39.30	40.80	39.30	40.78	328834
2015-10-21	40.80	41.86	40.66	40.76	281147
2015-10-22	41.00	41.42	40.32	40.82	364511
2015-10-23	41.00	41.30	40.06	40.12	351377
2015-10-26	40.10	40.12	39.31	39.54	246105
2015-10-27	39.34	39.74	38.60	38.92	319170
2015-10-28	39.00	40.74	38.96	40.02	388217
2015-10-29	39.82	40.06	39.32	39.54	341336
2015-10-30	39.62	40.31	39.49	40.18	266623
2015-11-02	40.06	41.50	39.70	41.44	371897
2015-11-03	41.34	41.42	40.66	40.82	401704
2015-11-04	40.84	41.00	40.22	40.46	386052
2015-11-05	40.68	41.50	40.30	40.96	298389
2015-11-06	40.72	41.18	39.90	40.84	484763
2015-11-09	40.60	40.70	40.06	40.48	509091
2015-11-10	40.40	40.54	39.43	39.58	528981
2015-11-11	39.56	40.10	38.34	38.34	592279
2015-11-12	38.10	39.64	37.72	39.60	728169
2015-11-13	40.00	40.54	37.52	38.06	870017
2015-11-16	37.62	38.82	36.77	38.72	542115
2015-11-17	38.62	39.06	37.60	38.68	670271
2015-11-18	38.80	39.10	38.44	38.76	529188
2015-11-19	38.56	38.70	36.60	37.26	689640
2015-11-20	37.28	37.88	36.42	36.66	509189
2015-11-23	36.80	37.69	36.68	37.22	558957
2015-11-24	37.04	37.52	36.56	36.94	552449
2015-11-25	37.02	37.87	36.96	37.68	332887
2015-11-27	37.62	38.58	37.30	38.40	278411
2015-11-30	38.44	38.90	37.86	38.90	3223982
2015-12-01	39.02	39.74	38.14	39.24	485158
2015-12-02	39.10	39.60	38.48	38.92	586338
2015-12-03	38.98	39.08	37.22	37.42	622454
2015-12-04	37.34	38.40	37.34	38.16	550331
2015-12-07	36.20	38.00	36.20	37.50	430003
2015-12-08	37.44	37.66	36.36	37.10	422831
2015-12-09	37.02	38.30	36.92	37.18	446441
2015-12-10	37.50	38.50	37.00	38.12	439680
2015-12-11	37.80	38.14	36.20	36.44	673382
2015-12-14	36.50	37.66	35.78	36.46	566828
2015-12-15	36.64	37.24	35.84	36.24	706733
2015-12-16	36.48	37.32	36.04	36.98	510494
2015-12-17	37.02	37.20	35.59	36.04	512978
2015-12-18	36.00	37.24	35.98	36.66	1870314
2015-12-21	36.84	37.10	36.32	37.02	390146
2015-12-22	36.98	37.48	36.52	37.38	404897
2015-12-23	37.60	39.80	37.16	39.68	502953
2015-12-24	39.80	39.80	38.72	39.12	245829
2015-12-28	38.88	39.88	38.18	39.84	508248
2015-12-29	38.42	38.77	37.44	38.22	491221
2015-12-30	38.06	38.22	37.10	37.30	568797
2015-12-31	37.00	37.84	37.00	37.38	406548
2016-01-04	37.16	39.74	36.62	39.72	984721
2016-01-05	39.90	40.28	38.86	39.82	545104
2016-01-06	39.50	39.78	39.06	39.58	505398
2016-01-07	39.16	42.94	39.16	41.48	1041742
2016-01-08	41.56	41.74	38.02	38.10	1422484
2016-01-11	38.44	39.34	38.12	38.36	645142
2016-01-12	38.80	38.80	37.05	37.88	474315
2016-01-13	38.06	38.74	36.23	36.68	529080
2016-01-14	36.86	37.58	35.82	37.50	650570
2016-01-15	37.20	37.66	36.00	37.06	585303
2016-01-19	37.40	38.00	35.32	35.50	539092
2016-01-20	35.14	36.02	33.50	34.94	832336
2016-01-21	35.00	35.58	34.14	34.98	659938
2016-01-22	35.58	38.04	35.08	37.88	590439
2016-01-25	37.66	38.76	37.30	37.74	549792
2016-01-26	37.78	39.36	37.74	38.76	406000
2016-01-27	38.66	38.66	37.28	37.40	526038
2016-01-28	37.88	38.32	37.40	37.98	373464
2016-01-29	38.16	38.63	38.00	38.42	516916
2016-02-01	38.16	39.52	37.74	38.80	1430038
2016-02-02	38.50	38.50	37.56	37.86	586821
2016-02-03	38.00	38.26	36.58	37.38	758045
2016-02-04	37.38	37.64	37.06	37.16	1337419
2016-02-05	37.14	37.32	36.78	36.98	474480
2016-02-08	36.78	36.80	33.38	33.92	2002549
2016-02-09	33.84	34.06	32.54	33.06	859825
2016-02-10	33.20	33.62	32.46	32.48	648600
2016-02-11	32.06	32.98	31.28	31.36	749728
2016-02-12	31.74	32.60	30.26	30.82	1548124
2016-02-16	31.22	32.09	31.18	31.90	1000561
2016-02-17	32.16	33.95	32.08	33.22	781938
2016-02-18	33.42	33.68	31.68	32.62	465705
2016-02-19	32.50	33.10	31.82	32.32	592437
2016-02-22	33.00	33.46	32.22	32.92	603277
2016-02-23	32.90	33.76	32.64	32.70	737491
2016-02-24	32.30	34.44	32.20	34.28	855256
2016-02-25	34.44	35.08	33.58	34.96	582072
2016-02-26	35.18	37.38	35.08	36.94	671528
2016-02-29	36.82	37.78	36.60	37.70	616824
2016-03-01	37.70	37.70	37.70	39.38	630206
2016-03-02	39.18	40.76	38.92	40.38	900267
2016-03-03	41.00	41.00	41.00	41.52	925448
2016-03-04	41.80	45.06	41.58	43.14	1447885
2016-03-07	42.92	45.82	42.82	45.66	915589
2016-03-08	45.60	45.78	42.96	43.60	100
2016-03-09	43.74	44.20	42.54	43.54	568025
2016-03-10	43.48	43.96	42.02	43.04	575611
2016-03-11	43.04	43.04	43.04	43.66	487308
2016-03-14	43.92	45.00	43.56	44.38	562698
2016-03-15	44.38	44.38	44.38	43.46	626770
2016-03-16	43.50	44.50	43.42	44.24	601691
2016-03-17	44.16	44.30	43.56	43.70	829946
2016-03-18	43.54	43.84	42.66	42.70	966170
2016-03-21	42.80	43.34	42.54	42.96	589933
2016-03-22	42.82	43.14	42.60	42.88	417005
2016-03-23	43.00	43.36	42.32	42.32	402355
2016-03-24	42.32	42.32	42.32	43.66	446318
2016-03-28	43.66	43.96	42.50	43.30	420516
2016-03-29	41.98	43.42	41.52	43.30	442067
2016-03-30	43.58	44.10	42.96	43.78	426826
2016-03-31	43.82	44.72	43.82	43.78	450789
2016-04-01	44.00	45.20	43.26	45.10	549529
2016-04-04	45.20	45.36	44.68	45.04	290051
2016-04-05	45.04	45.04	45.04	44.64	433094
2016-04-06	44.72	46.02	44.70	45.66	364108
2016-04-07	45.36	45.60	44.62	44.84	248082
2016-04-08	45.20	45.95	45.00	45.82	432758
2016-04-11	45.08	46.86	45.08	46.06	515807
2016-04-12	46.38	47.30	45.95	45.96	738613
2016-04-13	45.96	46.68	45.76	46.48	717579
2016-04-14	46.60	46.88	45.80	46.42	322157
2016-04-15	46.90	47.18	46.31	46.96	314400
2016-04-18	46.72	46.96	46.40	46.54	242955
2016-04-19	46.62	47.30	46.40	46.94	249670
2016-04-20	46.86	47.46	46.80	47.02	303958
2016-04-21	47.16	47.68	46.54	46.88	343666
2016-04-22	46.80	47.90	46.76	47.90	353094
2016-04-25	47.90	48.00	46.50	46.68	295057
2016-04-26	46.72	47.78	46.72	47.08	270242
2016-04-27	47.00	47.88	46.65	47.38	233342
2016-04-28	47.10	47.78	46.34	46.66	190992
2016-04-29	46.68	47.06	45.72	46.46	272341
2016-05-02	46.40	46.62	46.06	46.30	335758
2016-05-03	46.08	46.40	45.44	46.26	264388
2016-05-04	46.12	47.18	46.08	46.72	365032
2016-05-05	47.00	47.38	46.04	47.32	247958
2016-05-06	47.04	47.40	46.22	47.02	273564
2016-05-09	46.92	47.24	46.60	47.12	261075
2016-05-10	47.28	47.52	46.86	47.10	317760
2016-05-11	47.08	48.08	46.94	47.46	343861
2016-05-12	48.00	49.00	47.56	48.06	445630
2016-05-13	47.82	48.56	47.23	47.46	403631
2016-05-16	47.42	49.08	47.40	48.94	382225
2016-05-17	48.58	49.30	47.94	48.34	412935
2016-05-18	48.40	49.36	47.80	48.30	330506
2016-05-19	47.84	48.32	47.26	47.74	476884
2016-05-20	47.84	48.66	47.58	47.80	296470
2016-05-23	48.00	48.52	47.90	47.94	248737
2016-05-24	48.34	48.88	48.02	48.78	266772
2016-05-25	48.82	49.60	48.71	49.40	207155
2016-05-26	49.40	49.56	48.72	49.08	229229
2016-05-27	49.00	49.86	48.90	49.82	247283
2016-05-31	50.00	50.34	49.66	49.96	305056
2016-06-01	49.78	49.96	49.10	49.82	524988
2016-06-02	49.70	51.14	49.70	51.02	404183
2016-06-03	51.32	52.10	51.10	52.06	420409
2016-06-06	51.94	52.38	51.84	52.24	403472
2016-06-07	52.20	53.44	52.12	53.12	323278
2016-06-08	53.06	53.78	52.90	53.36	256026
2016-06-09	53.46	53.84	53.12	53.72	316324
2016-06-10	53.26	53.76	53.02	53.62	569784
2016-06-13	53.38	54.36	53.30	53.36	476656
2016-06-14	53.38	53.60	52.00	52.24	307338
2016-06-15	52.30	53.34	52.07	52.68	343781
2016-06-16	52.20	53.42	51.38	53.40	788030
2016-06-17	53.42	55.10	53.38	54.92	1164197
2016-06-20	55.42	57.48	55.36	56.32	1306354
2016-06-21	53.58	56.69	53.24	56.58	8713650
2016-06-22	56.56	57.72	56.23	57.14	1041292
2016-06-23	57.66	59.14	57.54	58.84	1808037
2016-06-24	56.60	58.36	56.00	56.54	1260580
2016-06-27	56.32	56.40	52.66	53.64	2417115
2016-06-28	53.24	55.50	53.16	55.46	1360256
2016-06-29	55.82	57.28	55.72	56.58	843000
2016-06-30	56.52	57.86	56.18	57.80	711954
2016-07-01	57.60	58.70	57.52	58.64	881453
2016-07-05	58.70	59.64	57.91	58.84	1053700
2016-07-06	58.58	59.10	57.66	58.56	673432
2016-07-07	58.80	58.86	58.24	58.80	571104
2016-07-08	59.22	61.08	58.90	61.00	847841
2016-07-11	60.80	61.16	60.12	60.52	781192
2016-07-12	60.42	61.72	60.42	60.96	733609
2016-07-13	61.06	61.48	60.60	61.04	375246
2016-07-14	61.32	61.64	60.66	60.74	409334
2016-07-15	61.12	61.62	60.24	60.62	520403
2016-07-18	60.76	61.89	60.28	61.52	691999
2016-07-19	61.58	61.88	61.06	61.72	467820
2016-07-20	61.80	61.96	61.20	61.76	434048
2016-07-21	61.54	62.20	61.06	61.28	448116
2016-07-22	61.36	62.48	61.30	62.10	531296
2016-07-25	62.00	62.42	61.33	61.82	297223
2016-07-26	61.92	62.08	61.12	61.94	416172
2016-07-27	61.82	62.38	61.22	61.68	336592
2016-07-28	61.52	61.98	61.40	61.74	332093
2016-07-29	61.78	62.24	61.56	62.16	731155
2016-08-01	62.20	62.38	61.66	62.00	643337
2016-08-02	62.00	62.00	59.72	60.58	783048
2016-08-03	60.58	61.22	60.32	61.20	531856
2016-08-04	61.10	61.66	60.48	61.64	462981
2016-08-05	62.00	62.00	61.05	61.36	322338
2016-08-08	61.36	61.64	60.34	60.68	409138
2016-08-09	60.46	61.16	59.90	61.04	412530
2016-08-10	60.98	61.42	60.16	60.44	622677
2016-08-11	60.00	61.32	57.42	60.60	785443
2016-08-12	60.76	61.30	60.26	60.60	417863
2016-08-15	60.60	61.32	60.40	60.90	345895
2016-08-16	60.74	61.06	59.60	59.64	421782
2016-08-17	59.34	59.72	58.60	59.60	555056
2016-08-18	59.56	59.94	59.10	59.40	261719
2016-08-19	59.36	59.40	58.58	58.76	376209
2016-08-22	58.74	59.42	58.26	59.16	243153
2016-08-23	59.30	59.78	59.16	59.36	336912
2016-08-24	59.34	59.46	58.38	58.60	332483
2016-08-25	58.62	59.60	58.62	59.38	365194
2016-08-26	59.36	60.30	58.66	59.00	312910
2016-08-29	59.38	60.80	59.38	60.62	496678
2016-08-30	60.78	61.30	60.74	61.28	425437
2016-08-31	61.30	62.48	60.85	62.40	1073615
2016-09-01	62.22	63.18	61.86	62.66	1466864
2016-09-02	62.96	64.10	62.76	63.80	710138
2016-09-06	63.64	64.16	63.22	63.82	488703
2016-09-07	63.76	64.94	63.60	64.28	458683
2016-09-08	63.94	63.94	63.22	63.22	579931
2016-09-09	62.68	62.76	60.50	60.58	1285455
2016-09-12	60.08	62.78	59.90	62.46	555784
2016-09-13	62.08	62.46	60.51	61.20	621794
2016-09-14	61.54	62.70	61.44	61.68	457781
2016-09-15	61.82	63.68	61.55	62.98	418932
2016-09-16	62.82	63.18	62.04	62.88	778292
2016-09-19	63.14	63.94	62.84	63.20	518973
2016-09-20	63.58	63.70	61.76	61.88	430524
2016-09-21	61.82	62.56	60.76	62.46	673434
2016-09-22	62.90	63.38	62.53	63.24	439321
2016-09-23	62.82	65.32	62.47	64.04	2018784
2016-09-26	63.88	65.46	63.64	65.40	2104171
2016-09-27	65.24	65.24	64.28	64.58	597783
2016-09-28	63.32	63.92	62.48	63.84	494272
2016-09-29	63.78	64.12	62.64	62.82	516794
2016-09-30	63.04	63.90	62.82	62.82	404366
2016-10-03	62.64	63.08	61.14	61.54	540900
2016-10-04	61.76	61.81	59.74	59.98	527367
2016-10-05	60.30	60.76	58.74	59.16	967918
2016-10-06	61.90	61.90	57.88	58.90	552701
2016-10-07	59.08	60.00	57.86	58.42	494303
2016-10-10	58.38	59.34	58.20	59.20	332023
2016-10-11	59.46	59.74	57.76	58.10	470136
2016-10-12	58.00	59.16	57.90	58.82	258966
2016-10-13	59.00	60.16	58.61	60.08	422809
2016-10-14	60.52	60.98	59.90	60.14	478464
2016-10-17	60.34	60.73	60.00	60.08	288095
2016-10-18	60.56	60.92	59.82	60.28	290068
2016-10-19	60.48	60.72	59.80	60.60	302032
2016-10-20	60.40	60.82	59.98	60.28	316607
2016-10-21	59.74	60.80	59.51	60.72	339734
2016-10-24	60.82	61.32	59.78	59.94	477046
2016-10-25	59.94	59.94	58.56	58.76	527364
2016-10-26	58.26	58.64	57.54	58.08	514347
2016-10-27	58.22	58.52	57.22	57.60	409966
2016-10-28	57.62	58.38	57.16	57.56	317441
2016-10-31	57.56	57.84	56.82	56.86	535366
2016-11-01	56.78	56.80	52.14	52.78	1433710
2016-11-02	53.72	54.34	52.05	52.38	1043005
2016-11-03	52.60	53.80	52.42	52.62	486517
2016-11-04	52.60	53.85	52.28	53.76	668092
2016-11-07	54.60	55.64	54.40	54.92	505675
2016-11-08	54.72	54.80	53.74	54.70	429334
2016-11-09	53.08	54.80	52.40	54.72	668146
2016-11-10	54.78	54.84	51.54	51.66	1049851
2016-11-11	51.76	53.90	50.70	51.18	835628
2016-11-14	50.02	50.50	45.00	48.68	2117529
2016-11-15	48.62	50.16	47.90	48.26	1187666
2016-11-16	48.20	48.23	46.77	47.48	1173234
2016-11-17	47.70	48.60	47.50	47.94	606652
2016-11-18	47.94	48.68	47.54	48.64	443082
2016-11-21	48.78	49.48	48.00	48.06	734958
2016-11-22	48.28	50.60	48.00	50.26	692339
2016-11-23	50.08	50.94	49.84	50.64	710759
2016-11-25	50.92	51.40	50.62	51.06	257225
2016-11-28	51.38	51.96	50.54	50.86	497059
2016-11-29	50.66	51.46	50.38	50.64	518247
2016-11-30	50.82	51.33	49.36	49.86	942117
2016-12-01	49.86	50.12	48.02	48.72	664419
2016-12-02	48.76	50.38	48.69	50.06	801959
2016-12-05	50.10	50.78	49.59	50.68	531452
2016-12-06	50.42	50.96	50.12	50.64	391959
2016-12-07	50.50	52.10	50.42	51.94	426156
2016-12-08	51.90	52.02	51.40	51.56	498187
2016-12-09	51.74	52.70	50.02	50.96	928198
2016-12-12	50.76	51.92	50.06	50.22	533942
2016-12-13	51.06	52.38	50.50	52.24	539589
2016-12-14	52.10	52.63	51.00	51.26	470254
2016-12-15	51.40	51.98	50.50	50.70	511321
2016-12-16	51.32	52.46	50.82	51.04	1473501
2016-12-19	51.04	51.62	50.50	51.58	609903
2016-12-20	51.78	52.46	51.26	52.00	364318
2016-12-21	52.02	53.42	51.84	52.58	512323
2016-12-22	52.44	52.78	51.90	52.34	330183
2016-12-23	52.34	53.16	51.92	53.12	308260
2016-12-27	53.12	53.68	52.80	52.96	535799
2016-12-28	52.00	52.26	50.78	51.08	346645
2016-12-29	51.08	51.50	50.80	51.32	248307
2016-12-30	51.24	51.38	50.40	50.82	484676
2017-01-03	51.34	52.84	51.22	52.82	472644
2017-01-04	52.92	53.88	52.86	53.74	489043
2017-01-05	53.82	54.00	53.11	53.72	389359
2017-01-06	53.62	53.62	52.10	52.12	396390
2017-01-09	52.00	52.26	51.54	51.62	371681
2017-01-10	52.04	52.86	51.62	52.68	366784
2017-01-11	52.84	53.28	52.16	52.40	318184
2017-01-12	52.20	52.74	51.50	52.46	337485
2017-01-13	53.04	53.60	52.02	53.22	315405
2017-01-17	53.46	53.88	53.00	53.28	403909
2017-01-18	53.38	53.50	52.78	53.34	353005
2017-01-19	53.26	53.52	51.22	51.70	662509
2017-01-20	51.58	52.44	51.58	52.38	378637
2017-01-23	52.40	53.10	52.20	53.06	250288
2017-01-24	53.10	53.76	52.66	53.62	382945
2017-01-25	53.86	54.14	53.02	53.28	289181
2017-01-26	53.40	53.60	52.76	53.12	233555
2017-01-27	53.40	53.90	52.58	52.90	314796
2017-01-30	52.70	52.88	51.83	52.40	298521
2017-01-31	52.24	52.98	52.24	52.56	311974
2017-02-01	52.76	53.38	51.84	51.92	362118
2017-02-02	52.16	52.50	51.84	52.32	368302
2017-02-03	52.50	53.40	52.49	52.84	276002
2017-02-06	52.76	53.00	51.92	52.12	182169
2017-02-07	52.58	52.80	51.62	51.78	352440
2017-02-08	51.94	52.52	51.56	52.28	237438
2017-02-09	52.40	53.08	52.34	52.94	237880
2017-02-10	52.92	53.36	52.66	53.16	175935
2017-02-13	53.40	53.98	53.20	53.56	316799
2017-02-14	53.44	53.47	52.52	53.02	201877
2017-02-15	53.10	53.32	52.51	52.78	303238
2017-02-16	52.78	53.68	52.72	53.32	673100
2017-02-17	53.46	53.58	52.58	53.12	365015
2017-02-21	53.00	53.64	52.72	53.50	513527
2017-02-22	53.62	54.80	53.44	54.68	672151
2017-02-23	54.66	56.98	53.60	56.60	998940
2017-02-24	56.18	58.00	54.64	57.88	815312
2017-02-27	57.80	58.80	57.18	58.48	426943
2017-02-28	58.40	59.30	57.80	57.94	1026771
2017-03-01	58.06	58.38	57.12	57.60	613379
2017-03-02	57.78	57.98	56.80	57.30	643235
2017-03-03	57.12	58.36	56.88	58.26	602741
2017-03-06	58.40	58.46	57.10	57.40	389564
2017-03-07	57.02	57.46	56.30	56.82	353296
2017-03-08	56.14	56.62	54.58	54.68	563917
2017-03-09	54.78	54.90	53.70	54.62	451174
2017-03-10	54.72	55.52	54.22	54.24	420402
2017-03-13	54.30	54.70	53.10	53.26	509017
2017-03-14	53.26	53.27	50.46	50.64	982750
2017-03-15	50.76	52.26	50.50	51.78	717946
2017-03-16	51.82	52.28	50.85	51.02	581799
2017-03-17	50.82	51.62	50.60	51.28	880593
2017-03-20	51.30	52.28	51.00	52.06	516985
2017-03-21	52.26	52.66	51.62	51.92	441896
2017-03-22	51.96	52.87	51.22	52.06	595499
2017-03-23	52.06	52.36	51.23	51.30	398370
2017-03-24	51.46	51.66	50.92	51.08	313318
2017-03-27	50.90	51.36	50.44	51.00	317911
2017-03-28	51.00	51.52	50.52	51.44	479052
2017-03-29	50.64	50.98	50.40	50.94	295829
2017-03-30	50.92	51.04	50.57	50.98	249137
2017-03-31	50.98	51.88	50.96	51.70	331380
2017-04-03	51.68	51.70	50.94	51.30	225044
2017-04-04	51.32	51.35	50.72	51.06	538852
2017-04-05	51.06	51.64	50.92	51.08	418974
2017-04-06	51.02	51.28	50.42	51.06	337083
2017-04-07	50.92	51.66	50.70	51.28	185301
2017-04-10	50.54	51.48	50.54	50.86	435724
2017-04-11	51.32	51.54	50.30	51.50	462707
2017-04-12	51.18	52.12	51.18	52.08	388907
2017-04-13	52.40	53.10	52.14	52.86	472256
2017-04-17	53.44	54.26	53.20	54.26	435951
2017-04-18	53.50	54.00	52.64	53.04	470253
2017-04-19	53.40	54.82	53.28	54.24	690932
2017-04-20	54.12	55.16	53.98	55.00	7119340
2017-04-21	55.00	55.38	54.44	54.48	856361
2017-04-24	54.80	55.30	54.23	54.62	590940
2017-04-25	54.86	55.38	54.36	55.28	874769
2017-04-26	54.92	55.32	54.28	54.50	678958
2017-04-27	54.42	55.20	54.30	54.54	412232
2017-04-28	54.48	55.04	54.40	54.92	816013
2017-05-01	55.04	55.20	54.70	55.12	415684
2017-05-02	54.78	54.88	54.46	54.70	695271
2017-05-03	54.86	54.86	52.88	52.90	666508
2017-05-04	52.64	52.82	50.20	50.56	840681
2017-05-05	52.20	52.70	49.82	50.68	1148421
2017-05-08	50.72	51.68	50.60	51.28	913063
2017-05-09	51.36	51.38	49.52	49.62	717671
2017-05-10	49.92	50.30	49.55	49.64	1253840
2017-05-11	49.68	49.74	48.30	48.34	1083290
2017-05-12	48.54	48.80	46.78	46.80	1090451
2017-05-15	47.00	48.29	46.94	47.68	692467
2017-05-16	47.98	48.00	46.30	46.40	810639
2017-05-17	46.50	48.00	46.38	47.80	609834
2017-05-18	47.90	48.00	47.01	47.62	505766
2017-05-19	47.70	48.91	47.34	48.20	709040
2017-05-22	48.90	49.84	48.50	49.58	492481
2017-05-23	49.78	50.26	49.58	49.76	439230
2017-05-24	49.80	50.34	49.80	50.02	349367
2017-05-25	50.20	50.54	50.02	50.08	304536
2017-05-26	50.14	50.20	49.42	49.68	274360
2017-05-30	49.62	49.88	49.16	49.60	200264
2017-05-31	49.64	50.38	49.21	50.02	973126
2017-06-01	50.16	51.16	49.68	51.12	506742
2017-06-02	51.62	51.94	51.02	51.72	363345
2017-06-05	51.72	53.22	51.48	53.14	452774
2017-06-06	52.96	53.36	52.16	52.72	356299
2017-06-07	52.80	53.84	52.72	53.40	687332
2017-06-08	53.54	54.14	53.06	54.02	654127
2017-06-09	54.10	54.32	53.49	53.62	752226
2017-06-12	53.18	53.78	52.54	53.24	745406
2017-06-13	53.50	54.04	53.24	53.64	553621
2017-06-14	53.78	54.78	53.54	54.12	636392
2017-06-15	53.98	54.22	53.66	53.76	370074
2017-06-16	53.74	54.12	53.10	53.46	1085624
2017-06-19	53.60	55.56	53.46	54.80	1025355
2017-06-20	54.66	54.97	53.80	53.86	445420
2017-06-21	52.62	54.12	51.96	52.22	500392
2017-06-22	52.46	52.86	52.12	52.12	469400
2017-06-23	52.16	52.64	51.96	52.02	1686854
2017-06-26	52.08	53.48	52.08	53.12	531432
2017-06-27	53.10	53.32	51.56	51.68	484260
2017-06-28	50.76	51.24	50.46	50.82	495491
2017-06-29	50.74	50.98	49.38	49.74	495225
2017-06-30	49.78	50.52	49.56	50.28	658441
2017-07-03	50.52	51.10	50.14	50.90	257489
2017-07-05	50.60	50.94	49.32	49.48	379835
2017-07-06	49.10	49.72	48.32	48.40	376839
2017-07-07	48.46	49.22	47.94	48.96	351433
2017-07-10	48.36	49.48	48.36	48.44	370919
2017-07-11	48.76	50.36	48.76	50.28	529932
2017-07-12	50.70	51.53	50.50	51.12	395286
2017-07-13	51.24	51.60	51.00	51.20	317955
2017-07-14	51.82	51.92	50.88	50.92	329662
2017-07-17	50.92	51.47	50.59	50.89	454996
2017-07-18	51.10	51.34	50.30	50.38	388279
2017-07-19	50.34	51.48	49.94	51.12	419503
2017-07-20	51.44	51.96	51.22	51.66	350008
2017-07-21	51.80	51.90	51.32	51.82	293241
2017-07-24	51.52	51.82	51.32	51.72	237461
2017-07-25	51.80	52.78	51.60	52.76	646723
2017-07-26	52.42	52.80	52.00	52.74	244613
2017-07-27	52.82	53.10	52.40	52.78	273087
2017-07-28	52.38	53.00	52.32	52.52	267761
2017-07-31	52.46	52.61	51.18	51.20	332191
2017-08-01	51.48	51.70	50.32	50.36	530443
2017-08-02	50.32	50.49	49.17	49.38	1017869
2017-08-03	48.60	48.98	45.10	45.14	2166293
2017-08-04	45.50	46.42	43.08	43.68	3660905
2017-08-07	44.00	45.98	43.32	45.86	1239994
2017-08-08	46.06	46.58	44.72	45.26	1128972
2017-08-09	45.18	45.20	42.89	43.42	1496186
2017-08-10	43.48	43.58	40.10	40.38	1994026
2017-08-11	40.26	41.66	37.87	38.74	2970981
2017-08-14	38.96	40.39	38.70	40.32	1636714
2017-08-15	39.30	39.90	36.28	37.26	2378820
2017-08-16	37.88	39.16	37.64	39.02	1682090
2017-08-17	39.02	39.20	38.70	39.02	1411870
2017-08-18	38.90	38.98	37.42	38.34	1235009
2017-08-21	38.28	38.88	38.02	38.46	866644
2017-08-22	38.52	38.70	37.62	37.86	1079396
2017-08-23	37.80	38.92	37.58	38.72	947269
2017-08-24	38.84	39.58	38.78	38.82	757137
2017-08-25	39.06	39.52	38.60	39.30	409901
2017-08-28	39.44	39.84	39.32	39.38	715347
2017-08-29	39.38	39.80	38.78	38.88	540493
2017-08-30	38.90	38.95	38.27	38.66	793744
2017-08-31	38.84	38.98	38.36	38.52	829085
2017-09-01	38.58	39.24	38.52	38.80	677473
2017-09-05	38.94	39.28	37.98	38.10	958103
2017-09-06	38.30	38.96	37.93	38.24	854646
2017-09-07	38.24	38.88	37.60	37.62	869432
2017-09-08	37.44	37.81	36.44	37.32	1302427
2017-09-11	37.46	38.18	37.12	37.14	1024433
2017-09-12	37.14	37.86	36.90	37.62	724196
2017-09-13	37.60	38.26	37.40	37.68	962844
2017-09-14	37.66	38.20	36.86	36.88	1254857
2017-09-15	36.82	37.65	36.70	36.80	2003854
2017-09-18	36.78	37.28	34.72	34.94	2615042
2017-09-19	35.10	35.40	32.30	33.38	3757842
2017-09-20	33.30	33.36	31.60	32.68	3666297
2017-09-21	32.60	33.36	31.80	32.02	1972421
2017-09-22	32.98	34.10	32.56	33.02	3268470
2017-09-25	34.42	35.00	34.00	34.72	3476719
2017-09-26	34.08	34.08	31.22	31.31	5937100
2017-09-27	32.00	32.06	29.36	29.46	5824258
2017-09-28	28.74	29.54	27.62	29.32	4137831
2017-09-29	29.20	29.40	28.42	29.32	3025459
2017-10-02	28.86	29.48	28.36	29.20	2407465
2017-10-03	29.62	30.72	29.54	29.58	3329524
2017-10-04	29.60	31.70	28.78	31.12	4716099
2017-10-05	31.54	32.24	31.28	32.09	2545780
2017-10-06	31.90	32.06	30.41	30.68	2337380
2017-10-09	30.80	31.57	30.76	31.04	1343669
2017-10-10	31.04	31.22	30.60	30.72	1443508
2017-10-11	30.86	30.88	30.10	30.26	1915011
2017-10-12	30.02	30.97	30.00	30.52	1168184
2017-10-13	30.54	30.63	30.06	30.44	1425417
2017-10-16	30.50	30.80	30.20	30.42	1381147
2017-10-17	30.40	31.58	30.40	31.46	1499999
2017-10-18	31.40	31.80	30.74	31.70	1146978
2017-10-19	33.30	35.30	32.06	32.16	3974268
2017-10-20	32.26	33.40	32.02	33.32	1739845
2017-10-23	33.60	33.62	32.46	32.74	1460396
2017-10-24	32.84	33.04	32.38	32.66	2496052
2017-10-25	33.00	34.04	33.00	33.64	1877037
2017-10-26	33.66	34.84	33.66	34.78	2238145
2017-10-27	35.00	35.02	34.20	34.74	2412141
2017-10-30	34.52	34.70	33.77	34.32	1293619
2017-10-31	34.08	35.24	33.24	35.00	2089031
2017-11-01	35.14	35.14	34.04	34.04	2092800
2017-11-02	34.42	35.08	32.64	32.74	2281397
2017-11-03	33.00	33.40	31.00	32.94	2515165
2017-11-06	32.92	33.70	32.20	33.60	1670555
2017-11-07	33.60	33.60	32.79	33.06	1978395
2017-11-08	33.28	33.70	32.18	32.34	1387394
2017-11-09	32.10	33.78	32.04	33.66	2087599
2017-11-10	33.54	33.92	32.68	33.26	1136010
2017-11-13	33.04	33.20	32.48	32.52	1408886
2017-11-14	32.60	32.63	30.50	31.42	2860815
2017-11-15	31.18	31.66	30.32	31.42	1458884
2017-11-16	31.52	32.00	31.26	31.76	1079394
2017-11-17	31.72	32.44	31.36	31.74	986027
2017-11-20	31.90	32.00	31.64	31.80	958470
2017-11-21	31.80	32.04	31.28	31.62	895199
2017-11-22	31.68	32.60	31.46	32.34	1782200
2017-11-24	32.58	32.94	32.40	32.52	331702
2017-11-27	32.46	32.80	31.84	32.18	730149
2017-11-28	32.06	32.10	31.10	31.68	1110199
2017-11-29	31.62	32.56	31.62	32.39	1151012
2017-11-30	32.40	33.14	32.12	32.20	1602250
2017-12-01	32.36	32.90	32.06	32.74	1051254
2017-12-04	32.90	33.56	32.78	32.80	1180694
2017-12-05	32.78	33.12	32.30	32.86	1274917
2017-12-06	32.84	33.00	31.49	32.20	2567445
2017-12-07	32.04	33.48	31.16	33.44	1893024
2017-12-08	33.40	34.10	33.18	34.04	1183965
2017-12-11	34.10	34.94	34.00	34.80	1195547
2017-12-12	34.92	35.70	34.54	35.66	1101296
2017-12-13	35.86	35.98	35.14	35.80	1217233
2017-12-14	35.86	36.00	35.04	35.26	1400262
2017-12-15	35.44	35.74	34.70	35.04	2866111
2017-12-18	35.00	35.82	34.82	34.90	976050
2017-12-19	35.00	35.62	33.94	34.00	1852204
2017-12-20	34.16	34.38	33.76	34.00	788446
2017-12-21	34.12	35.12	33.62	34.90	1049520
2017-12-22	34.98	35.88	34.79	35.84	978354
2017-12-26	35.84	36.64	35.84	36.24	880200
2017-12-27	36.74	37.28	36.50	37.10	1289118
2017-12-28	36.00	36.16	35.50	36.00	1224201
2017-12-29	35.80	36.14	35.54	35.58	959893
2018-01-02	35.68	35.80	34.34	34.42	1216472
2018-01-03	34.34	34.96	33.94	34.10	1135157
2018-01-04	34.08	34.80	33.44	34.22	773563
2018-01-05	34.28	34.64	33.98	34.32	582724
2018-01-08	34.24	34.60	33.88	34.32	868160
2018-01-09	34.50	34.60	33.80	34.04	917580
2018-01-10	33.76	33.88	32.60	33.10	1411223
2018-01-11	33.02	33.50	32.56	33.38	898909
2018-01-12	33.52	33.76	32.62	32.76	772173
2018-01-16	32.90	33.54	32.58	32.80	1357869
2018-01-17	33.08	33.44	32.76	33.24	553018
2018-01-18	33.14	33.14	32.34	32.38	793506
2018-01-19	32.46	32.72	31.92	32.68	865558
2018-01-22	32.78	32.96	32.60	32.76	1041560
2018-01-23	32.64	33.00	32.24	32.84	1290145
2018-01-24	32.78	32.98	32.34	32.58	1203674
2018-01-25	32.68	32.75	32.20	32.70	706200
2018-01-26	32.76	32.90	32.36	32.64	749840
2018-01-29	32.56	32.70	31.90	31.98	884768
2018-01-30	31.80	32.24	31.30	31.82	1217510
2018-01-31	31.80	32.28	31.50	31.66	1262465
2018-02-01	31.58	31.74	31.02	31.10	1088764
2018-02-02	30.98	31.04	29.52	30.20	1876481
2018-02-05	29.88	30.58	29.50	29.68	1899742
2018-02-06	29.52	31.12	29.30	30.06	1885906
2018-02-07	30.00	30.37	29.41	29.88	1669778
2018-02-08	30.06	30.50	28.34	28.34	1715954
2018-02-09	28.82	29.28	27.88	28.88	1785602
2018-02-12	29.06	30.86	28.62	30.68	1636860
2018-02-13	30.62	30.90	29.69	29.80	1544534
2018-02-14	29.62	30.24	28.98	30.14	1179321
2018-02-15	30.36	32.10	30.24	31.92	1473875
2018-02-16	32.02	33.19	31.90	32.26	1563674
2018-02-20	32.08	32.48	30.80	30.88	1072220
2018-02-21	30.90	31.72	30.14	30.18	984630
2018-02-22	30.42	31.94	30.32	30.38	904555
2018-02-23	30.38	31.34	30.35	30.98	690524
2018-02-26	31.10	32.28	31.04	31.88	749762
2018-02-27	31.92	32.55	31.62	31.74	991270
2018-02-28	31.74	31.90	30.52	30.70	869772
2018-03-01	30.42	31.18	30.16	30.60	1051652
2018-03-02	30.52	30.58	29.06	29.38	1626914
2018-03-05	29.24	30.54	29.08	30.10	1295492
2018-03-06	30.32	31.86	30.24	31.40	1304556
2018-03-07	31.14	32.72	31.10	31.94	1213951
2018-03-08	32.23	32.42	31.80	32.42	661404
2018-03-09	32.66	33.30	32.20	33.28	935373
2018-03-12	33.16	34.12	33.12	33.74	933242
2018-03-13	33.98	34.36	33.60	33.88	1226610
2018-03-14	34.13	34.48	33.86	34.06	978842
2018-03-15	34.26	34.63	33.88	34.48	938784
2018-03-16	34.56	34.92	34.24	34.74	1305762
2018-03-19	34.70	34.74	33.40	33.84	1007887
2018-03-20	33.94	34.50	33.42	33.64	881318
2018-03-21	33.64	34.14	33.29	33.34	852442
2018-03-22	33.02	33.68	32.66	32.70	977281
2018-03-23	33.07	33.18	32.42	32.70	658213
2018-03-26	33.26	33.26	32.14	32.86	1064486
2018-03-27	32.92	33.94	32.62	32.92	1259472
2018-03-28	31.70	32.76	31.16	32.36	950750
2018-03-29	32.32	32.85	32.22	32.50	690754
2018-04-02	32.52	32.80	31.27	31.68	1139170
2018-04-03	31.70	31.97	30.90	31.76	1007224
2018-04-04	31.36	32.52	31.24	32.32	893116
2018-04-05	32.44	33.09	32.18	32.74	734921
2018-04-06	32.66	33.20	32.20	32.48	559682
2018-04-09	32.60	33.06	32.34	32.48	612243
2018-04-10	32.92	32.92	32.18	32.44	840047
2018-04-11	32.48	33.10	32.44	32.56	810166
2018-04-12	32.58	32.77	31.84	32.32	626191
2018-04-13	32.70	32.83	32.08	32.28	651629
2018-04-16	32.48	33.14	32.28	32.88	555751
2018-04-17	32.80	33.50	32.70	33.32	781672
2018-04-18	33.42	33.99	33.34	33.88	663135
2018-04-19	33.70	34.00	33.53	33.90	538266
2018-04-20	33.98	34.13	32.66	32.70	748382
2018-04-23	32.80	33.08	32.64	33.04	539595
2018-04-24	33.14	33.54	33.02	33.38	454008
2018-04-25	33.32	33.72	33.28	33.46	620172
2018-04-26	33.44	34.36	33.27	34.26	830312
2018-04-27	34.40	35.98	34.24	35.68	1601784
2018-04-30	35.60	36.29	35.18	36.04	1874210
2018-05-01	36.06	36.28	35.36	35.90	1331979
2018-05-02	35.72	37.72	35.64	37.16	1692730
2018-05-03	37.20	37.60	36.86	37.20	985579
2018-05-04	37.20	37.42	37.00	37.28	1381909
2018-05-07	37.38	38.34	37.08	38.24	1532983
2018-05-08	38.18	38.40	37.70	38.04	1157373
2018-05-09	38.34	38.54	37.82	38.44	1858467
2018-05-10	38.52	39.36	38.50	39.11	1537171
2018-05-11	39.30	41.90	39.30	40.60	2624822
2018-05-14	40.38	40.68	38.88	40.46	1721778
2018-05-15	40.10	40.22	39.25	39.92	1353775
2018-05-16	39.98	40.40	39.66	40.12	826013
2018-05-17	40.24	41.20	40.10	40.28	1029632
2018-05-18	40.22	40.70	39.90	40.08	847407
2018-05-21	40.40	40.50	40.00	40.06	1494401
2018-05-22	40.02	40.26	39.84	40.18	1088145
2018-05-23	39.94	40.66	39.84	40.56	1180940
2018-05-24	40.60	41.00	40.36	40.88	622120
2018-05-25	40.70	40.98	40.36	40.42	427829
2018-05-29	40.14	40.64	40.00	40.32	903919
2018-05-30	40.38	41.74	40.30	41.58	836679
2018-05-31	41.50	41.99	41.44	41.94	1076258
2018-06-01	42.00	42.22	41.72	42.22	1018758
2018-06-04	42.50	44.40	42.50	43.86	1584778
2018-06-05	43.82	44.66	43.78	44.52	1003050
2018-06-06	44.58	44.94	44.20	44.58	732108
2018-06-07	44.80	44.90	44.18	44.46	816300
2018-06-08	44.30	45.28	44.18	45.00	655736
2018-06-11	45.08	45.30	44.50	44.94	687453
2018-06-12	45.00	46.84	44.90	46.48	1221915
2018-06-13	46.42	46.82	45.82	46.20	731347
2018-06-14	45.50	46.58	44.90	45.88	944953
2018-06-15	45.84	46.10	44.66	44.74	1097814
2018-06-18	44.96	45.87	44.96	45.78	682300
2018-06-19	45.70	46.30	45.50	46.08	921512
2018-06-20	46.04	46.22	45.52	45.64	851085
2018-06-21	45.68	45.96	44.96	45.20	854381
2018-06-22	45.38	45.54	44.68	45.46	945343
2018-06-25	45.22	45.30	42.95	43.16	1345344
2018-06-26	43.28	43.60	42.12	42.32	1224106
2018-06-27	41.44	41.90	40.77	40.80	1921669
2018-06-28	39.84	40.10	38.98	39.76	1296841
2018-06-29	39.68	40.44	39.40	40.06	825146
2018-07-02	39.98	40.86	39.94	40.32	1001975
2018-07-03	40.40	41.24	40.28	40.62	423394
2018-07-05	40.76	42.24	40.64	42.20	813198
2018-07-06	42.08	42.98	42.00	42.86	753972
2018-07-09	42.94	43.19	42.58	43.04	771059
2018-07-10	42.98	43.50	42.74	43.06	942990
2018-07-11	42.88	43.22	42.48	42.88	700135
2018-07-12	43.18	43.38	42.48	43.26	810000
2018-07-13	43.30	43.78	43.02	43.40	807491
2018-07-16	43.50	43.60	42.98	43.32	773185
2018-07-17	43.18	43.58	43.00	43.54	845223
2018-07-18	41.38	41.42	36.98	37.72	6034446
2018-07-19	37.50	37.98	37.20	37.28	1207042
2018-07-20	37.24	37.32	34.48	34.86	2589431
2018-07-23	34.76	34.92	33.96	34.66	1638959
2018-07-24	34.66	34.96	34.00	34.30	1708590
2018-07-25	34.24	34.68	33.94	33.98	1186695
2018-07-26	34.02	35.30	33.98	34.54	1572433
2018-07-27	34.86	35.08	33.86	33.90	926520
2018-07-30	34.00	34.46	33.41	34.42	1164465
2018-07-31	34.62	35.86	34.48	35.36	851257
2018-08-01	35.36	35.76	34.58	35.68	592741
2018-08-02	35.50	36.36	35.44	35.72	530979
2018-08-03	35.72	36.70	35.72	36.56	642465
2018-08-06	36.76	37.02	36.00	36.48	856078
2018-08-07	36.60	36.64	35.62	36.12	765473
2018-08-08	36.06	36.40	35.62	35.96	545993
2018-08-09	36.12	37.58	35.98	36.86	1006774
2018-08-10	36.48	38.02	36.42	37.60	1396089
2018-08-13	37.60	38.20	37.60	37.62	861628
2018-08-14	37.78	39.14	37.78	39.00	769171
2018-08-15	39.02	39.70	38.47	39.54	777331
2018-08-16	39.70	39.80	39.34	39.60	1011980
2018-08-17	39.68	40.10	39.36	39.94	1105686
2018-08-20	40.12	41.11	40.00	41.02	1208360
2018-08-21	41.12	42.46	41.12	41.52	1310779
2018-08-22	41.44	41.90	40.98	41.72	592458
2018-08-23	41.72	42.10	41.34	41.42	573876
2018-08-24	41.46	41.98	41.14	41.16	436282
2018-08-27	41.28	41.84	41.10	41.46	524326
2018-08-28	41.46	42.66	41.40	42.58	689621
2018-08-29	42.34	42.38	41.62	42.00	413762
2018-08-30	42.06	42.30	41.24	41.62	603777
2018-08-31	41.66	42.23	41.21	41.64	600121
2018-09-04	41.64	41.86	39.77	40.00	774217
2018-09-05	40.04	40.68	39.66	40.10	742124
2018-09-06	40.06	40.56	38.88	39.38	877657
2018-09-07	39.10	40.06	39.00	39.06	566152
2018-09-10	39.10	39.48	38.70	38.80	605982
2018-09-11	38.80	40.92	37.62	40.48	2943927
2018-09-12	40.60	41.38	40.04	40.88	1001560
2018-09-13	41.08	42.50	41.08	42.10	1411416
2018-09-14	42.06	42.18	40.16	40.68	1795254
2018-09-17	40.76	42.22	40.76	41.32	1258765
2018-09-18	41.32	42.10	41.00	41.82	1185884
2018-09-19	41.82	42.18	41.50	41.62	590744
2018-09-20	42.14	42.14	41.16	41.60	1227623
2018-09-21	41.58	41.88	41.32	41.70	1900019
2018-09-24	41.70	41.70	40.86	41.40	863798
2018-09-25	41.68	41.68	40.22	40.26	1459304
2018-09-26	40.12	40.93	40.06	40.52	927531
2018-09-27	39.54	40.30	39.20	40.12	867076
2018-09-28	40.22	40.46	39.92	40.30	585219
2018-10-01	40.44	40.66	39.88	39.96	566546
2018-10-02	39.88	40.30	39.57	39.86	597477
2018-10-03	40.00	40.42	39.81	39.98	565274
2018-10-04	39.78	39.96	38.38	38.42	748072
2018-10-05	38.58	38.92	37.90	38.22	565784
2018-10-08	38.10	38.66	37.68	37.90	731097
2018-10-09	38.00	38.90	37.86	38.88	452349
2018-10-10	38.84	39.24	38.06	38.26	799988
2018-10-11	38.28	38.77	37.30	37.30	966711
2018-10-12	38.52	39.14	37.62	38.02	855930
2018-10-15	37.92	39.02	37.86	38.42	685920
2018-10-16	38.50	40.28	38.37	40.26	897536
2018-10-17	40.08	40.48	39.62	40.28	565067
2018-10-18	40.26	40.78	39.86	40.32	775827
2018-10-19	40.72	41.26	39.26	39.64	882663
2018-10-22	39.78	40.22	38.92	38.96	668737
2018-10-23	38.68	38.96	37.58	38.46	608354
2018-10-24	38.56	39.72	38.30	38.58	806586
2018-10-25	38.72	40.14	38.58	39.90	1008620
2018-10-26	39.44	39.50	37.10	37.34	1142052
2018-10-29	37.68	38.76	37.02	37.56	688754
2018-10-30	37.66	39.50	37.46	38.02	809061
2018-10-31	38.38	39.00	38.08	38.28	618248
2018-11-01	38.28	39.72	38.22	39.56	653200
2018-11-02	38.50	40.32	38.50	40.02	746623
2018-11-05	40.00	41.00	39.72	40.20	769990
2018-11-06	40.04	40.64	39.46	39.84	719791
2018-11-07	39.92	41.12	39.50	40.82	1414204
2018-11-08	40.78	40.80	39.10	39.72	724744
2018-11-09	39.58	39.84	38.98	39.52	520903
2018-11-12	39.58	40.04	39.12	39.20	574707
2018-11-13	39.32	39.68	38.88	39.32	482401
2018-11-14	39.34	39.78	38.35	38.46	406821
2018-11-15	38.16	38.40	36.46	37.42	957936
2018-11-16	37.20	38.55	37.12	38.44	493764
2018-11-19	38.58	39.16	38.08	38.08	558847
2018-11-20	37.80	38.06	36.66	37.10	847688
2018-11-21	37.28	38.22	36.70	37.78	853288
2018-11-23	37.76	37.98	37.28	37.64	165317
2018-11-26	38.00	39.00	37.76	38.80	571709
2018-11-27	38.60	38.96	38.22	38.52	635353
2018-11-28	38.56	39.26	38.56	39.08	753805
2018-11-29	38.96	40.00	38.78	39.68	614483
2018-11-30	39.72	40.12	39.40	39.86	897347
2018-12-03	40.22	40.22	38.80	39.50	1394610
2018-12-04	39.60	39.74	38.66	38.68	752310
2018-12-06	38.22	38.96	36.96	38.96	1108833
2018-12-07	38.94	39.72	38.50	38.72	545841
2018-12-10	38.80	38.80	37.48	38.12	655416
2018-12-11	38.46	39.80	38.46	39.12	718342
2018-12-12	36.40	36.58	34.72	35.92	3785318
2018-12-13	35.82	36.20	35.52	35.82	1000089
2018-12-14	35.60	35.87	34.22	34.54	1518492
2018-12-17	34.50	35.40	32.88	32.88	1607652
2018-12-18	33.12	34.10	32.44	32.84	1184165
2018-12-19	32.94	33.10	32.10	32.30	1328937
2018-12-20	32.24	32.25	29.90	31.56	1850367
2018-12-21	31.72	32.69	31.20	31.44	3508202
2018-12-24	31.50	31.50	29.60	29.78	667243
2018-12-26	30.18	32.22	29.80	32.22	1386474
2018-12-27	32.22	32.22	30.48	32.02	1162400
2018-12-28	31.12	31.68	30.80	31.38	1053949
2018-12-31	31.30	31.59	30.58	31.14	873884
2019-01-02	30.92	32.60	30.14	32.56	1067105
2019-01-03	32.36	33.66	32.20	32.88	780554
2019-01-04	33.06	34.79	33.06	34.64	906705
2019-01-07	34.70	36.04	34.40	35.86	774143
2019-01-08	35.52	36.12	34.96	35.62	1014845
2019-01-09	35.70	36.15	35.36	36.06	440998
2019-01-10	35.94	36.76	35.36	36.34	648958
2019-01-11	36.36	37.12	36.12	36.96	576209
2019-01-14	37.10	37.14	36.32	36.76	589979
2019-01-15	36.90	37.60	36.76	36.94	614740
2019-01-16	37.20	38.46	37.20	37.90	1393850
2019-01-17	37.72	37.90	36.76	37.78	584932
2019-01-18	37.94	38.22	37.00	37.82	1096949
2019-01-22	37.80	37.92	36.76	37.58	642873
2019-01-23	37.68	38.06	37.28	37.58	424421
2019-01-24	37.58	37.94	37.32	37.70	446220
2019-01-25	38.20	38.58	37.68	38.40	615880
2019-01-28	38.24	39.78	38.00	39.74	645159
2019-01-29	39.78	40.08	39.38	39.74	641571
2019-01-30	39.74	40.00	39.28	39.28	539671
2019-01-31	39.24	39.90	39.00	39.82	650854
2019-02-01	39.90	39.90	39.09	39.74	397907
2019-02-04	39.70	39.93	39.16	39.82	511395
2019-02-05	39.82	40.28	39.70	39.98	583771
2019-02-06	40.00	40.16	39.30	39.44	552142
2019-02-07	39.28	39.52	38.74	39.44	500755
2019-02-08	39.22	39.82	39.14	39.38	400907
2019-02-11	39.40	39.86	39.38	39.58	438769
2019-02-12	39.70	39.92	39.38	39.72	495042
2019-02-13	39.66	39.92	39.30	39.72	413674
2019-02-14	39.64	39.82	38.81	38.94	873703
2019-02-15	39.00	40.00	38.92	39.96	1948407
2019-02-19	21.74	26.70	21.42	25.02	24473755
2019-02-20	24.88	26.70	24.50	24.54	7371667
2019-02-21	24.10	24.36	19.70	19.98	12176444
2019-02-22	18.70	20.14	18.36	18.46	9778905
2019-02-25	18.90	22.70	16.58	21.20	13837313
2019-02-26	20.88	21.84	19.22	20.52	7345714
2019-02-27	20.22	20.62	18.34	20.06	5229126
2019-02-28	18.82	20.32	18.82	19.28	2967988
2019-03-01	19.20	20.20	18.90	19.56	3281505
2019-03-04	18.94	19.72	18.49	19.00	4771729
2019-03-05	17.78	19.08	17.54	18.02	5512019
2019-03-06	18.06	18.14	17.20	17.26	3133294
2019-03-07	17.26	17.70	16.44	16.62	2180142
2019-03-08	16.62	16.78	16.12	16.64	1647281
2019-03-11	16.64	17.10	16.36	17.06	1174855
2019-03-12	17.16	17.62	17.06	17.40	1761458
2019-03-13	17.46	18.34	17.44	18.20	1793363
2019-03-14	18.22	18.81	18.20	18.72	2468349
2019-03-15	18.60	19.08	18.32	18.94	4107092
2019-03-18	18.92	19.08	18.42	18.88	1817146
2019-03-19	18.76	19.74	18.64	19.72	2186865
2019-03-20	19.70	20.04	19.24	20.00	2918445
2019-03-21	19.00	20.44	18.66	20.40	4121051
2019-03-22	20.24	20.30	19.50	19.78	2351997
2019-03-25	19.44	20.48	19.44	20.40	1480863
2019-03-26	20.38	20.92	20.16	20.58	1548208
2019-03-27	20.60	21.26	20.44	21.08	1510285
2019-03-28	20.64	21.98	20.52	21.98	1641534
2019-03-29	21.96	22.45	21.72	22.38	2206187
2019-04-01	22.34	23.64	21.94	23.24	3376503
2019-04-02	23.20	23.20	22.28	22.60	1825686
2019-04-03	22.60	25.58	22.12	24.18	4539706
2019-04-04	24.40	25.22	23.84	24.40	2115676
2019-04-05	24.32	24.98	24.19	24.74	1121865
2019-04-08	24.64	24.66	24.04	24.28	879764
2019-04-09	24.26	24.32	22.90	22.96	1730574
2019-04-10	23.00	23.50	22.98	23.40	1507918
2019-04-11	23.46	23.60	23.00	23.54	930702
2019-04-12	23.50	24.36	23.50	24.16	1061182
2019-04-15	24.06	24.70	23.98	24.60	993883
2019-04-16	24.64	24.84	24.32	24.52	1249847
2019-04-17	24.66	24.82	23.56	23.58	973513
2019-04-18	23.54	23.84	23.20	23.68	870808
2019-04-22	23.68	23.89	23.08	23.24	1271495
2019-04-23	23.34	23.51	23.14	23.38	1019042
2019-04-24	23.38	23.78	23.16	23.70	808635
2019-04-25	23.62	23.70	22.58	22.60	1134600
2019-04-26	22.52	23.12	22.36	22.96	1378717
2019-04-29	23.00	23.12	22.26	22.30	1474633
2019-04-30	22.30	22.30	20.73	21.98	1899842
2019-05-01	22.06	22.58	21.80	21.80	846484
2019-05-02	21.80	22.02	21.02	21.10	1353190
2019-05-03	21.12	22.00	21.02	21.90	2072915
2019-05-06	21.58	22.40	21.42	22.24	1628276
2019-05-07	22.04	22.82	21.94	22.20	1679101
2019-05-08	22.20	23.16	22.00	22.40	1238726
2019-05-09	22.20	22.58	21.80	22.52	1453967
2019-05-10	22.62	23.69	22.60	23.58	1737705
2019-05-13	23.16	23.64	22.52	22.94	1287175
2019-05-14	22.58	22.90	21.42	21.64	2925215
2019-05-15	19.44	21.60	19.06	20.42	4173461
2019-05-16	20.48	21.20	19.84	21.16	3029203
2019-05-17	21.06	21.30	20.72	20.78	1331054
2019-05-20	20.70	20.70	19.81	20.00	1157607
2019-05-21	20.14	21.16	20.10	20.88	1097142
2019-05-22	20.96	21.04	20.68	21.00	655314
2019-05-23	20.98	21.04	20.38	20.54	915712
2019-05-24	20.70	20.98	20.44	20.64	773253
2019-05-28	20.70	21.06	20.63	20.76	1561307
2019-05-29	20.66	20.66	19.94	20.08	1156804
2019-05-30	20.00	20.21	19.40	19.60	1124711
2019-05-31	19.34	19.48	18.94	19.22	1869706
2019-06-03	19.24	19.42	18.75	19.16	1162537
2019-06-04	19.30	20.22	19.16	20.18	1361646
2019-06-05	20.30	21.62	20.30	21.56	2203635
2019-06-06	21.48	21.75	20.42	20.86	1025160
2019-06-07	21.04	21.44	20.82	21.26	1559320
2019-06-10	21.36	21.38	20.40	20.46	648470
2019-06-11	20.62	21.00	20.36	20.74	654348
2019-06-12	20.66	21.30	20.42	20.94	785150
2019-06-13	21.04	21.44	20.98	21.16	1103559
2019-06-14	21.18	21.80	20.84	21.54	996419
2019-06-17	21.46	22.16	20.82	21.82	1055728
2019-06-18	21.92	22.74	21.92	22.16	974538
2019-06-19	22.24	22.28	21.64	22.10	825861
2019-06-20	22.20	22.48	21.83	22.04	841500
2019-06-21	22.10	22.10	21.52	21.58	2800765
2019-06-24	21.64	21.98	21.30	21.38	973706
2019-06-25	20.92	20.92	18.56	18.76	5274054
2019-06-26	18.68	19.08	18.16	18.84	7283635
2019-06-27	18.86	19.56	18.56	19.38	2567113
2019-06-28	19.32	19.60	18.44	19.00	11728854
2019-07-01	19.22	19.46	18.72	19.02	2520329
2019-07-02	19.06	19.30	18.48	18.58	1864714
2019-07-03	18.58	18.71	18.24	18.70	873018
2019-07-05	18.58	18.58	18.16	18.48	625725
2019-07-08	18.38	18.44	17.88	17.98	1379634
2019-07-09	17.90	18.24	17.74	18.20	1122987
2019-07-10	18.36	18.40	17.76	18.12	1004456
2019-07-11	18.14	19.68	17.53	18.52	2673041
2019-07-12	18.54	19.20	18.52	18.56	2178756
2019-07-15	18.62	18.74	15.67	17.72	2402318
2019-07-16	17.64	17.96	17.44	17.72	960549
2019-07-17	17.74	17.74	17.04	17.18	1535554
2019-07-18	17.08	17.26	16.66	17.18	706343
2019-07-19	17.08	17.40	16.74	16.74	889113
2019-07-22	16.82	17.16	16.70	17.00	1143806
2019-07-23	17.06	17.18	16.74	16.78	972208
2019-07-24	16.76	17.74	16.56	17.68	2034787
2019-07-25	17.66	17.74	16.96	17.20	941848
2019-07-26	17.20	17.38	17.04	17.20	671111
2019-07-29	17.20	17.34	16.86	17.12	875395
2019-07-30	17.08	17.16	16.64	17.14	1365483
2019-07-31	17.12	17.32	16.74	16.84	1252384
2019-08-01	16.84	17.00	16.42	16.54	1000105
2019-08-02	16.48	16.56	16.18	16.50	1479764
2019-08-05	16.16	16.50	15.68	16.38	1939218
2019-08-06	16.44	16.97	16.19	16.86	1574415
2019-08-07	16.68	16.74	16.14	16.44	1245592
2019-08-08	16.56	17.08	16.38	17.04	1407570
2019-08-09	17.50	17.86	16.72	17.80	1404856
2019-08-12	17.58	17.80	17.04	17.72	1131459
2019-08-13	17.68	17.92	17.42	17.72	789481
2019-08-14	17.46	17.46	16.82	16.84	687806
2019-08-15	16.82	17.04	16.44	16.58	1151868
2019-08-16	16.72	17.21	16.62	17.04	672168
2019-08-19	17.18	17.26	16.54	16.58	964669
2019-08-20	16.44	16.72	16.02	16.62	801460
2019-08-21	16.76	16.92	16.35	16.54	1231181
2019-08-22	16.64	16.82	16.10	16.18	695675
2019-08-23	16.10	16.18	15.41	15.50	1057943
2019-08-26	15.74	16.26	15.56	16.24	1516505
2019-08-27	16.30	16.46	15.54	15.56	1019033
2019-08-28	15.48	15.84	15.30	15.42	560351
2019-08-29	15.50	15.65	15.16	15.22	692029
2019-08-30	15.24	15.32	14.72	14.78	881156
2019-09-03	14.74	14.89	14.10	14.44	1169903
2019-09-04	14.58	15.00	14.44	14.76	955761
2019-09-05	14.92	15.38	14.92	15.00	936924
2019-09-06	14.98	15.14	14.60	14.64	1304602
2019-09-09	14.94	15.08	14.61	15.06	1108654
2019-09-10	14.96	15.92	14.92	15.66	1302159
2019-09-11	15.76	16.08	15.59	16.02	1092402
2019-09-12	15.96	16.70	15.74	16.52	1039554
2019-09-13	16.50	16.70	15.98	16.06	560486
2019-09-16	16.04	16.38	15.96	16.02	1045207
2019-09-17	15.98	16.13	15.50	16.08	585483
2019-09-18	16.06	16.20	15.70	16.00	460497
2019-09-19	16.08	16.28	15.79	15.82	452453
2019-09-20	15.80	16.12	15.70	15.90	2113279
2019-09-23	15.80	15.83	15.35	15.47	1167951
2019-09-24	15.50	15.64	15.02	15.30	1025802
2019-09-25	15.36	15.60	15.22	15.42	700700
2019-09-26	15.50	15.82	15.42	15.60	1032197
2019-09-27	15.58	15.77	15.32	15.51	530100
2019-09-30	15.44	15.62	15.30	15.53	568556
2019-10-01	15.50	15.58	14.25	14.46	1323598
2019-10-02	14.32	14.46	13.86	14.36	654893
2019-10-03	14.30	14.63	14.03	14.49	794592
2019-10-04	14.54	14.74	14.24	14.50	484595
2019-10-07	14.48	14.66	14.22	14.58	647189
2019-10-08	14.42	14.61	14.18	14.45	1028970
2019-10-09	14.60	14.68	14.32	14.40	520088
2019-10-10	14.42	14.54	14.06	14.28	535950
2019-10-11	14.46	14.94	14.30	14.63	563849
2019-10-14	14.58	15.21	14.42	15.18	796214
2019-10-15	15.28	15.62	14.98	15.61	2310181
2019-10-16	15.60	15.82	15.42	15.62	419078
2019-10-17	15.56	15.86	15.44	15.50	652326
2019-10-18	15.42	15.46	14.82	15.29	803432
2019-10-21	15.46	15.64	15.38	15.50	731291
2019-10-22	15.50	15.51	15.19	15.38	643928
2019-10-23	15.40	15.64	15.30	15.50	864262
2019-10-24	15.54	15.80	15.31	15.72	1601572
2019-10-25	15.56	16.05	15.50	15.60	738909
2019-10-28	15.74	15.84	15.26	15.32	785269
2019-10-29	15.32	15.37	14.98	15.14	1099066
2019-10-30	15.08	15.16	14.48	14.60	1251058
2019-10-31	14.60	14.70	13.62	13.84	1374019
2019-11-01	13.84	14.23	13.82	13.82	978302
2019-11-04	13.98	14.30	13.92	13.96	1135728
2019-11-05	13.98	14.19	13.72	13.84	1360401
2019-11-06	13.78	13.84	13.34	13.58	1368402
2019-11-07	14.18	14.26	13.04	13.22	2171442
2019-11-08	12.94	13.00	11.80	12.10	1914585
2019-11-11	12.00	12.58	11.93	12.12	1166259
2019-11-12	11.28	12.50	10.48	12.32	4288663
2019-11-13	12.20	13.10	12.02	13.08	1643421
2019-11-14	13.06	14.22	12.95	14.20	2457326
2019-11-15	14.24	14.50	14.08	14.39	2033358
2019-11-18	14.30	14.50	13.32	13.46	2038710
2019-11-19	13.52	13.78	13.14	13.60	1847691
2019-11-20	13.50	13.82	12.18	12.33	2579069
2019-11-21	12.40	12.58	12.24	12.46	1739946
2019-11-22	12.58	12.62	12.26	12.44	684570
2019-11-25	12.46	12.92	12.40	12.86	1234531
2019-11-26	12.82	13.02	12.54	12.64	1338153
2019-11-27	12.68	13.34	12.56	13.31	566613
2019-11-29	13.34	13.58	13.20	13.44	330611
2019-12-02	13.46	13.62	13.27	13.36	852162
2019-12-03	13.10	13.72	13.06	13.50	920068
2019-12-04	13.54	14.02	13.46	13.78	952178
2019-12-05	13.80	13.94	13.42	13.60	670950
2019-12-06	13.60	13.92	13.58	13.91	980661
2019-12-09	13.92	14.52	13.84	14.30	1309820
2019-12-10	14.30	14.54	14.20	14.31	882759
2019-12-11	14.36	14.73	14.27	14.38	545029
2019-12-12	14.36	14.92	14.08	14.48	1280636
2019-12-13	14.36	14.74	14.34	14.61	697327
2019-12-16	14.64	15.12	14.60	14.86	1095174
2019-12-17	14.94	15.34	14.82	15.18	970921
2019-12-18	15.80	17.62	15.74	16.40	4599149
2019-12-19	16.42	17.02	16.16	16.50	2014968
2019-12-20	16.40	16.80	15.96	16.50	20071767
2019-12-23	16.38	16.84	16.32	16.80	1778220
2019-12-24	16.92	17.14	16.62	16.76	423620
2019-12-26	16.76	17.02	16.44	16.64	915957
2019-12-27	16.74	16.88	16.48	16.60	1733034
2019-12-30	16.16	16.32	15.80	16.00	2818270
2019-12-31	15.84	16.56	15.84	16.42	1056875
2020-01-02	16.50	16.80	16.35	16.80	1077438
2020-01-03	16.70	16.92	16.49	16.50	712623
2020-01-06	16.00	16.46	16.00	16.30	742243
2020-01-07	16.28	16.38	15.82	15.90	1788686
2020-01-08	15.94	16.08	15.80	15.90	1031545
2020-01-09	15.90	16.02	15.68	15.74	542466
2020-01-10	15.84	15.88	15.50	15.88	600808
2020-01-13	15.92	16.32	15.78	16.20	1219327
2020-01-14	16.20	16.58	15.96	16.44	633071
2020-01-15	16.52	17.24	16.52	16.74	1296536
2020-01-16	16.98	17.00	15.64	15.86	1360716
2020-01-17	15.88	16.00	14.76	14.93	1532084
2020-01-21	14.90	15.10	14.22	14.36	1740975
2020-01-22	14.40	14.86	14.16	14.19	829344
2020-01-23	14.06	14.10	12.96	13.06	2923706
2020-01-24	13.04	13.35	12.80	13.03	1564486
2020-01-27	12.84	13.62	12.66	13.42	1295998
2020-01-28	13.52	13.86	13.30	13.66	597190
2020-01-29	13.80	13.86	12.98	13.04	685243
2020-01-30	12.94	13.22	12.58	12.74	690104
2020-01-31	12.80	12.85	12.48	12.66	1024321
2020-02-03	12.72	13.14	12.72	12.96	1119699
2020-02-04	13.08	13.38	13.04	13.32	1000536
2020-02-05	13.46	15.19	13.30	14.48	2773316
2020-02-06	14.46	14.74	13.92	14.46	1097089
2020-02-07	14.44	14.60	13.74	14.14	1392400
2020-02-10	14.12	14.68	14.12	14.60	1122755
2020-02-11	14.68	15.92	14.68	15.40	1802240
2020-02-12	15.40	17.90	15.40	17.47	3053924
2020-02-13	17.34	17.80	16.86	17.50	1520387
2020-02-14	17.50	17.96	17.44	17.70	1481483
2020-02-18	17.70	18.86	17.50	18.38	1543184
2020-02-19	18.76	21.53	18.76	20.89	4256650
2020-02-20	21.18	22.10	21.08	21.88	2022492
2020-02-21	21.86	21.88	21.32	21.64	2076225
2020-02-24	21.04	21.48	20.56	21.28	1511094
2020-02-25	21.44	21.48	20.30	20.70	1166919
2020-02-26	20.82	21.36	20.48	20.80	914916
2020-02-27	20.60	20.89	19.78	19.88	1046570
2020-02-28	19.26	19.84	18.98	19.52	1446293
2020-03-02	19.78	20.76	18.77	20.66	2887441
2020-03-03	21.04	22.16	20.54	20.80	2165209
2020-03-04	21.34	21.62	20.32	20.68	1136748
2020-03-05	20.36	20.48	19.30	20.02	1359837
2020-03-06	19.38	19.82	18.59	19.16	1130098
2020-03-09	18.02	18.77	16.00	16.20	1356776
2020-03-10	17.02	17.80	15.80	17.80	3992553
2020-03-11	17.10	17.82	16.46	17.76	4037727
2020-03-12	16.18	16.74	12.94	13.12	1880707
2020-03-13	14.20	14.94	12.46	13.40	1916401
2020-03-16	12.14	12.18	10.10	10.46	2215762
2020-03-17	10.60	13.45	10.00	13.40	2199433
2020-03-18	12.48	13.70	10.21	11.06	1541878
2020-03-19	11.12	12.83	10.74	12.40	1431490
2020-03-20	12.64	12.66	10.18	10.42	2381046
2020-03-23	10.62	11.60	10.50	11.08	1138850
2020-03-24	11.80	12.66	11.40	12.50	1403531
2020-03-25	12.56	13.76	12.05	13.22	1345833
2020-03-26	13.60	14.50	12.76	13.00	1654892
2020-03-27	12.48	12.77	11.10	11.10	1009927
2020-03-30	10.96	12.14	10.80	11.88	957436
2020-03-31	11.88	12.56	11.40	12.06	1233233
2020-04-01	11.42	11.92	10.90	11.69	947544
2020-04-02	11.64	12.22	11.12	11.78	985497
2020-04-03	11.74	12.12	10.97	11.58	1341827
2020-04-06	11.80	12.02	10.50	11.26	1548413
2020-04-07	11.54	12.20	9.72	10.08	3785745
2020-04-08	10.34	10.58	10.01	10.40	958571
2020-04-09	10.82	11.32	10.19	11.02	1813726
2020-04-13	10.92	11.04	9.94	10.68	1616325
2020-04-14	10.96	11.14	10.46	10.48	1246102
2020-04-15	10.40	10.40	9.88	9.98	1477581
2020-04-16	9.87	10.32	9.72	10.28	1607180
2020-04-17	10.56	10.80	10.01	10.21	2070602
2020-04-20	10.00	10.49	9.80	9.92	1293890
2020-04-21	9.76	11.62	9.76	11.50	2741716
2020-04-22	11.64	12.00	11.27	11.96	1314346
2020-04-23	12.20	13.26	12.04	12.94	996929
2020-04-24	13.14	13.20	12.04	12.67	978274
2020-04-27	12.78	13.14	12.58	12.90	608367
2020-04-28	13.24	13.54	12.70	13.30	718014
2020-04-29	13.78	14.34	13.54	13.98	1906925
2020-04-30	13.76	14.74	13.44	14.12	883999
2020-05-01	13.72	13.98	13.00	13.30	740394
2020-05-04	13.02	13.54	12.92	13.51	653252
2020-05-05	13.76	13.94	13.10	13.26	510429
2020-05-06	13.20	13.50	12.87	13.06	543305
2020-05-07	13.20	13.90	13.16	13.88	653128
2020-05-08	13.98	15.53	13.88	14.80	1193530
2020-05-11	14.98	15.10	14.05	14.26	1556240
2020-05-12	17.80	18.84	15.94	16.94	3532010
2020-05-13	17.04	17.74	16.22	17.00	1404088
2020-05-14	16.72	16.96	15.56	15.92	897042
2020-05-15	15.82	15.90	15.37	15.54	1268141
2020-05-18	15.98	16.70	15.56	15.76	1467880
2020-05-19	15.76	16.67	15.34	16.06	1291168
2020-05-20	16.40	16.67	16.04	16.58	873309
2020-05-21	16.60	16.68	15.94	16.44	982460
2020-05-22	16.48	17.36	16.16	17.24	766913
2020-05-26	17.90	18.16	16.84	16.88	576194
2020-05-27	17.28	17.40	15.88	16.22	1190004
2020-05-28	16.40	17.16	16.00	16.68	868631
2020-05-29	16.70	16.78	16.14	16.50	1624137
2020-06-01	16.54	17.70	16.54	17.48	989505
2020-06-02	17.56	17.68	17.11	17.60	1186092
2020-06-03	17.84	18.08	17.66	17.84	820884
2020-06-04	17.80	17.96	17.24	17.37	691802
2020-06-05	18.10	18.37	17.68	17.83	872494
2020-06-08	18.30	18.30	17.85	18.00	949888
2020-06-09	18.00	18.15	17.74	18.02	926957
2020-06-10	18.04	18.16	17.45	17.98	1785915
2020-06-11	17.46	17.46	16.14	16.20	1263976
2020-06-12	17.24	17.40	16.72	17.24	1370670
2020-06-15	16.80	18.14	16.54	17.94	1333785
2020-06-16	18.50	18.90	17.74	18.24	1277444
2020-06-17	18.12	18.48	17.96	18.00	905382
2020-06-18	17.74	17.84	17.24	17.56	860481
2020-06-19	17.78	18.26	17.20	18.10	2327980
2020-06-22	18.14	18.95	17.82	18.86	1268480
2020-06-23	18.96	19.18	18.14	18.37	1195242
2020-06-24	18.12	18.46	17.48	17.76	1406339
2020-06-25	17.60	17.76	17.08	17.76	654905
2020-06-26	17.70	18.00	17.42	17.80	2078306
2020-06-29	17.96	18.33	17.72	17.94	742142
2020-06-30	17.86	18.78	17.78	18.70	618838
2020-07-01	18.78	19.00	18.48	18.94	691641
2020-07-02	19.00	19.10	18.74	19.02	631720
2020-07-06	19.46	19.50	18.22	18.48	904192
2020-07-07	18.44	19.02	18.34	18.65	883208
2020-07-08	18.72	19.02	18.35	19.00	858026
2020-07-09	19.00	19.08	18.30	18.56	538535
2020-07-10	18.70	18.81	18.12	18.48	438751
2020-07-13	18.72	18.88	17.72	17.74	626323
2020-07-14	17.72	17.96	17.44	17.83	765427
2020-07-15	18.14	18.48	17.94	18.31	602356
2020-07-16	17.96	18.12	17.28	18.00	1148742
2020-07-17	18.04	18.40	17.82	18.25	864549
2020-07-20	18.28	18.56	17.88	18.52	1013249
2020-07-21	18.82	20.62	18.80	20.02	2598301
2020-07-22	19.88	20.18	19.72	19.96	623687
2020-07-23	19.90	20.26	19.57	19.80	860118
2020-07-24	19.70	19.84	19.46	19.54	557205
2020-07-27	19.48	20.28	19.44	20.21	372410
2020-07-28	20.22	20.46	19.90	19.94	528315
2020-07-29	19.98	20.28	19.50	19.59	649035
2020-07-30	19.44	19.67	19.24	19.64	477175
2020-07-31	19.66	19.80	19.07	19.80	493014
2020-08-03	19.76	19.88	19.32	19.82	960981
2020-08-04	19.86	20.08	19.44	19.97	834892
2020-08-05	20.28	20.46	19.58	20.34	590801
2020-08-06	20.34	20.42	19.80	20.28	867770
2020-08-07	20.00	21.00	19.90	20.84	729786
2020-08-10	20.96	20.96	19.85	20.08	839001
2020-08-11	19.98	20.00	18.68	19.14	897836
2020-08-12	20.06	20.84	19.92	20.18	946774
2020-08-13	20.08	20.16	19.40	19.50	443046
2020-08-14	19.46	19.82	19.30	19.38	775399
2020-08-17	19.44	20.20	19.40	20.06	1057143
2020-08-18	20.06	20.16	19.63	19.92	504664
2020-08-19	19.88	19.88	19.40	19.66	469116
2020-08-20	19.78	20.12	19.58	19.92	410073
2020-08-21	19.92	19.92	19.54	19.82	398425
2020-08-24	20.00	20.08	19.54	19.80	527071
2020-08-25	20.00	20.11	19.38	19.78	428964
2020-08-26	19.78	19.78	19.36	19.66	474528
2020-08-27	19.74	20.02	19.50	19.66	536431
2020-08-28	19.76	19.79	19.34	19.69	283055
2020-08-31	19.58	19.88	19.42	19.64	593191
2020-09-01	19.58	20.26	19.40	20.09	729599
2020-09-02	20.08	20.24	19.88	20.08	646936
2020-09-03	20.06	20.08	19.12	19.48	611779
2020-09-04	19.58	19.74	18.34	18.86	627639
2020-09-08	18.58	18.80	17.92	18.07	731867
2020-09-09	18.26	18.92	18.22	18.73	514178
2020-09-10	18.94	18.95	17.92	18.02	681849
2020-09-11	18.12	19.10	17.82	18.68	758989
2020-09-14	19.06	19.06	18.36	18.78	533347
2020-09-15	18.82	19.33	18.52	19.16	811753
2020-09-16	19.30	19.75	19.10	19.36	579950
2020-09-17	18.86	19.08	18.10	19.04	1843874
2020-09-18	19.34	19.54	18.74	19.10	2979611
2020-09-21	18.84	18.84	18.20	18.34	1057387
2020-09-22	18.88	20.10	18.62	19.60	1326508
2020-09-23	19.46	19.48	18.82	18.91	1197466
2020-09-24	18.80	19.22	18.60	19.10	1060826
2020-09-25	19.02	19.70	18.94	19.62	833264
2020-09-28	19.88	20.07	19.74	19.88	1032541
2020-09-29	19.88	20.66	19.86	20.34	823168
2020-09-30	20.48	21.28	20.44	21.07	1840857
2020-10-01	21.32	21.38	20.64	21.10	644968
2020-10-02	20.62	21.70	20.60	21.16	1919679
2020-10-05	21.32	21.44	20.02	20.66	882122
2020-10-06	20.80	21.46	20.63	20.79	1104313
2020-10-07	20.88	21.18	20.78	20.82	3207617
2020-10-08	21.10	21.40	20.80	20.92	1328179
2020-10-09	21.00	21.16	20.70	20.98	694250
2020-10-12	20.94	21.08	20.88	20.98	846718
2020-10-13	20.84	20.98	20.51	20.68	718836
2020-10-14	20.82	20.82	19.65	20.08	1513249
2020-10-15	19.90	20.16	19.75	19.92	394644
2020-10-16	19.84	20.04	19.67	19.96	740642
2020-10-19	20.02	20.59	19.96	20.10	878978
2020-10-20	20.30	20.60	20.22	20.32	961949
2020-10-21	20.44	20.68	20.26	20.46	624346
2020-10-22	20.46	20.48	19.74	19.96	806026
2020-10-23	19.92	20.02	19.54	19.92	403881
2020-10-26	19.77	20.00	19.32	19.59	568272
2020-10-27	19.68	19.90	19.48	19.56	396182
2020-10-28	19.16	19.55	18.75	18.98	1084628
2020-10-29	18.90	19.14	18.52	18.57	782013
2020-10-30	18.50	18.62	17.40	17.64	970128
2020-11-02	18.02	18.70	17.82	18.64	872701
2020-11-03	19.06	19.24	18.56	19.14	748214
2020-11-04	19.12	19.56	18.88	19.12	789677
2020-11-05	19.48	19.72	19.26	19.32	429941
2020-11-06	19.32	19.42	19.01	19.14	539334
2020-11-09	19.80	20.14	18.86	18.92	1190543
2020-11-10	19.20	19.20	18.10	18.65	869556
2020-11-11	18.70	19.01	18.50	18.72	843316
2020-11-12	18.58	19.04	18.40	18.76	894415
2020-11-13	18.88	19.32	18.44	19.19	851086
2020-11-16	19.66	19.80	19.08	19.32	967181
2020-11-17	19.50	20.70	19.36	20.68	1581872
2020-11-18	20.16	21.68	20.16	20.64	1465279
2020-11-19	20.60	21.24	20.04	21.20	624735
2020-11-20	21.48	21.48	20.14	20.32	862077
2020-11-23	20.26	20.70	19.86	20.48	873701
2020-11-24	20.64	21.35	20.48	21.10	731940
2020-11-25	21.16	21.50	20.72	21.46	594751
2020-11-27	21.60	21.64	20.84	21.12	645423
2020-11-30	21.12	21.23	20.24	20.56	1138809
2020-12-01	20.72	21.08	20.46	20.92	1197208
2020-12-02	20.70	20.96	20.50	20.88	1048319
2020-12-03	20.92	21.36	20.90	21.12	1039122
2020-12-04	21.16	22.68	21.03	22.40	1170313
2020-12-07	22.50	23.72	22.40	22.53	1760389
2020-12-08	22.54	22.98	21.54	22.06	1545239
2020-12-09	22.14	22.42	21.80	22.10	792765
2020-12-10	22.02	22.34	21.86	22.05	1250659
2020-12-11	22.10	22.30	21.86	21.96	1149665
2020-12-14	21.98	22.60	21.87	22.01	2130017
2020-12-15	22.02	22.40	21.72	22.09	1762638
2020-12-16	22.06	22.46	22.00	22.18	2239953
2020-12-17	22.20	23.78	22.20	23.38	2669537
2020-12-18	23.42	23.44	22.25	22.48	6329311
2020-12-21	22.04	22.45	21.74	22.40	2245487
2020-12-22	22.34	23.48	22.18	23.08	1279992
2020-12-23	23.08	23.46	22.97	23.36	1705462
2020-12-24	23.34	23.54	23.08	23.18	683529
2020-12-28	23.42	23.58	22.98	23.28	1244391
2020-12-29	23.36	23.60	22.90	23.28	591818
2020-12-30	23.34	23.44	23.20	23.28	1359296
2020-12-31	23.28	23.60	23.04	23.46	1437611
2021-01-04	23.46	23.80	22.89	23.32	1128908
2021-01-05	23.40	24.90	23.40	23.96	1445691
2021-01-06	24.18	24.30	23.52	23.88	1960521
2021-01-07	23.88	24.20	23.42	23.60	1624812
2021-01-08	23.74	23.98	23.24	23.66	789237
2021-01-11	23.68	23.98	23.51	23.62	736904
2021-01-12	23.64	24.00	23.42	23.80	723068
2021-01-13	23.78	24.20	23.68	24.12	857483
2021-01-14	24.32	25.26	24.32	25.04	1667658
2021-01-15	25.12	25.50	24.75	25.10	1181827
2021-01-19	25.42	25.84	24.97	25.74	1430851
2021-01-20	25.82	26.56	25.80	26.02	1535695
2021-01-21	25.92	26.28	24.92	25.52	881193
2021-01-22	25.40	26.03	24.86	25.40	1010115
2021-01-25	25.38	25.86	25.18	25.54	1383948
2021-01-26	25.85	25.94	25.40	25.54	711822
2021-01-27	25.18	25.93	24.90	24.92	1606891
2021-01-28	24.90	25.22	24.30	24.50	1038416
2021-01-29	24.48	25.06	24.18	24.62	1930998
2021-02-01	24.64	25.28	24.42	25.28	1387888
2021-02-02	25.40	25.76	25.14	25.23	1570524
2021-02-03	25.14	25.40	24.86	24.88	913230
2021-02-04	24.80	25.16	24.32	25.02	908764
2021-02-05	25.18	25.56	25.02	25.16	1012424
2021-02-08	25.68	25.82	25.26	25.65	1349545
2021-02-09	25.76	26.58	25.48	26.32	1345914
2021-02-10	26.54	26.80	26.06	26.18	1430451
2021-02-11	26.14	26.57	25.88	26.08	1064507
2021-02-12	25.98	26.24	25.84	25.98	596788
2021-02-16	25.90	26.16	25.32	25.52	816108
2021-02-17	25.50	25.92	25.35	25.63	1131946
2021-02-18	25.50	25.74	25.16	25.18	557443
2021-02-19	25.26	25.66	25.20	25.46	728247
2021-02-22	25.24	25.46	24.90	25.10	851640
2021-02-23	24.90	24.98	23.84	24.10	1394861
2021-02-24	24.12	24.53	23.84	24.14	1856706
2021-02-25	24.28	24.42	23.26	23.48	1097035
2021-02-26	23.42	24.02	23.42	23.82	2659221
2021-03-01	24.20	24.24	23.70	24.02	1543894
2021-03-02	24.48	24.48	22.54	23.03	1341028
2021-03-03	23.12	23.50	22.40	22.42	1135743
2021-03-04	22.38	22.58	20.39	21.48	2014591
2021-03-05	21.62	21.68	20.13	21.58	1605988
2021-03-08	21.60	22.67	21.42	22.16	1267397
2021-03-09	22.52	23.32	22.52	23.18	1267378
2021-03-10	23.42	23.90	22.93	23.26	1180410
2021-03-11	23.54	24.02	23.21	23.74	1276021
2021-03-12	23.62	24.02	23.44	24.00	649587
2021-03-15	24.06	24.26	23.84	24.06	1174073
2021-03-16	24.10	24.18	23.45	23.50	790197
2021-03-17	23.22	23.50	22.78	23.38	694911
2021-03-18	23.14	23.24	22.88	22.98	710559
2021-03-19	22.92	23.68	22.88	23.40	1617923
2021-03-22	23.46	23.68	23.26	23.44	492638
2021-03-23	23.46	23.52	22.48	22.58	598291
2021-03-24	22.62	22.79	21.76	21.76	627700
2021-03-25	21.46	22.40	21.38	22.20	678044
2021-03-26	22.36	22.52	21.98	22.52	483524
2021-03-29	22.50	22.76	22.12	22.14	657750
2021-03-30	22.10	22.12	21.72	21.94	969367
2021-03-31	21.50	22.31	21.34	22.06	1113775
2021-04-01	22.12	22.58	22.00	22.58	1145535
2021-04-05	22.87	23.22	22.36	22.53	627775
2021-04-06	22.50	22.60	22.09	22.26	575491
2021-04-07	22.34	22.34	21.66	21.73	568866
2021-04-08	21.86	22.10	21.52	21.58	533181
2021-04-09	21.58	21.62	21.14	21.46	573363
2021-04-12	21.40	21.47	20.96	21.16	794073
2021-04-13	21.12	21.42	21.00	21.14	706866
2021-04-14	21.14	21.74	21.06	21.26	489730
2021-04-15	21.38	21.76	21.25	21.74	526753
2021-04-16	21.74	21.77	21.44	21.68	555743
2021-04-19	21.58	21.80	21.40	21.54	566157
2021-04-20	21.40	21.71	21.26	21.44	582469
2021-04-21	21.38	21.82	21.30	21.69	532714
2021-04-22	21.68	21.98	21.56	21.75	525635
2021-04-23	21.90	21.98	21.68	21.92	482448
2021-04-26	21.90	22.42	21.74	22.32	604359
2021-04-27	22.40	22.50	21.88	22.48	1669214
2021-04-28	22.52	22.88	22.27	22.34	2928484
2021-04-29	22.44	22.76	22.23	22.76	663374
2021-04-30	22.66	23.02	22.62	22.80	803058
2021-05-03	22.88	22.88	22.25	22.56	937941
2021-05-04	22.46	22.50	22.05	22.32	919024
2021-05-05	22.01	22.42	21.70	22.13	1153690
2021-05-06	22.08	22.08	21.60	21.70	1135060
2021-05-07	21.74	21.80	21.28	21.76	837832
2021-05-10	21.78	21.82	21.54	21.60	761459
2021-05-11	21.28	21.40	20.82	20.98	753371
2021-05-12	20.88	21.18	20.63	20.88	948936
2021-05-13	20.98	21.28	20.80	21.04	532461
2021-05-14	21.24	21.53	21.18	21.44	503646
2021-05-17	21.46	21.59	21.05	21.28	532714
2021-05-18	21.36	21.54	21.06	21.46	551072
2021-05-19	21.30	21.38	20.92	21.32	450893
2021-05-20	21.34	21.56	21.26	21.54	466775
2021-05-21	21.74	21.77	21.53	21.68	642904
2021-05-24	21.80	21.90	21.62	21.74	735592
2021-05-25	21.74	21.78	21.40	21.42	547844
2021-05-26	21.42	21.68	21.42	21.62	412070
2021-05-27	21.78	22.00	21.69	21.78	593769
2021-05-28	21.92	21.94	21.56	21.72	909331
2021-06-01	21.86	22.20	21.80	21.98	756504
2021-06-02	22.02	22.42	21.96	22.38	1348979
2021-06-03	22.32	22.38	22.00	22.14	462787
2021-06-04	22.14	22.24	21.70	21.72	623563
2021-06-07	21.72	21.81	21.40	21.62	847637
2021-06-08	21.52	21.84	21.50	21.74	789218
2021-06-09	21.76	22.10	21.70	21.94	658786
2021-06-10	21.92	22.12	21.68	21.98	873696
2021-06-11	22.00	22.20	21.68	21.86	383593
2021-06-14	21.94	22.04	21.64	21.70	479921
2021-06-15	21.70	21.84	21.60	21.84	487126
2021-06-16	21.76	21.95	21.68	21.78	695292
2021-06-17	21.56	21.56	20.90	21.46	914432
2021-06-18	21.22	21.32	20.50	20.74	1589831
2021-06-21	20.80	21.08	20.54	21.00	524008
2021-06-22	21.00	21.26	20.81	21.16	405431
2021-06-23	21.20	21.30	20.86	20.90	655930
2021-06-24	20.90	21.16	20.85	21.12	383590
2021-06-25	21.16	21.68	21.16	21.32	4726715
2021-06-28	21.40	21.42	20.84	20.96	749133
2021-06-29	20.92	21.38	20.84	21.26	1225594
2021-06-30	21.36	21.46	21.18	21.18	455641
2021-07-01	21.30	21.32	21.01	21.20	430386
2021-07-02	21.28	21.37	21.00	21.00	388448
2021-07-06	21.04	21.26	20.88	21.24	490080
2021-07-07	21.22	21.33	21.06	21.26	418010
2021-07-08	21.00	21.17	20.91	21.08	535321
2021-07-09	21.08	21.38	21.08	21.34	299575
2021-07-12	21.28	21.70	21.10	21.66	644063
2021-07-13	21.52	21.64	21.32	21.40	409237
2021-07-14	21.40	21.56	21.16	21.54	888221
2021-07-15	21.54	21.68	21.21	21.68	837336
2021-07-16	21.80	22.44	21.76	22.12	1472982
2021-07-19	21.51	22.11	21.34	21.72	1129276
2021-07-20	21.72	22.90	21.70	22.76	985189
2021-07-21	22.78	23.10	22.56	22.66	387510
2021-07-22	22.54	22.60	22.32	22.44	335846
2021-07-23	22.48	22.56	22.21	22.24	361664
2021-07-26	22.19	22.34	22.02	22.20	390141
2021-07-27	22.08	22.44	22.00	22.32	440728
2021-07-28	22.30	22.76	22.30	22.58	295562
2021-07-29	22.78	23.02	22.64	22.90	432166
2021-07-30	22.94	23.48	22.94	23.42	701450
2021-08-02	23.42	23.50	23.20	23.24	513973
2021-08-03	23.22	23.82	23.16	23.80	748003
2021-08-04	23.78	24.10	23.50	24.08	791444
2021-08-05	24.00	24.34	23.68	24.08	573657
2021-08-06	24.08	26.52	23.70	26.32	1348764
2021-08-09	25.66	26.54	25.58	26.22	991840
2021-08-10	26.28	26.84	26.02	26.02	1025533
2021-08-11	25.54	26.38	25.30	26.22	424267
2021-08-12	26.34	26.38	26.10	26.28	402352
2021-08-13	26.40	26.42	26.14	26.24	376218
2021-08-16	26.16	26.40	26.04	26.22	610891
2021-08-17	25.95	26.18	25.70	26.04	394273
2021-08-18	25.98	26.20	25.92	25.96	321476
2021-08-19	25.88	26.14	25.24	25.28	796307
2021-08-20	25.98	26.05	25.10	25.84	1070490
2021-08-23	25.92	26.19	25.66	25.96	537019
2021-08-24	26.08	26.08	25.30	25.54	566339
2021-08-25	25.50	25.68	25.40	25.40	473433
2021-08-26	25.14	25.69	25.14	25.46	428380
2021-08-27	25.50	25.86	25.44	25.62	1005470
2021-08-30	25.66	26.56	25.66	26.36	744839
2021-08-31	26.32	26.70	26.06	26.14	677598
2021-09-01	26.24	26.42	25.96	26.10	774740
2021-09-02	26.10	26.36	25.90	26.24	621447
2021-09-03	26.14	26.40	25.83	26.38	699264
2021-09-07	26.56	26.90	25.89	25.98	1054039
2021-09-08	26.00	26.30	25.82	26.22	559261
2021-09-09	26.26	26.26	25.73	25.90	660134
2021-09-10	25.98	26.03	25.32	25.38	568336
2021-09-13	25.60	25.95	25.38	25.88	627849
2021-09-14	26.00	26.06	25.64	25.78	431906
2021-09-15	25.90	25.94	25.48	25.86	548228
2021-09-16	25.54	25.84	25.42	25.54	874819
2021-09-17	25.62	25.76	25.41	25.62	1899550
2021-09-20	25.40	25.61	25.17	25.52	581001
2021-09-21	25.70	26.00	25.40	25.54	516973
2021-09-22	25.68	26.07	25.54	25.68	441003
2021-09-23	25.24	25.68	25.24	25.50	566540
2021-09-24	25.50	25.62	24.95	25.24	1108113
2021-09-27	25.20	25.36	24.94	25.00	495918
2021-09-28	24.98	25.21	24.68	24.90	972603
2021-09-29	24.96	25.58	24.92	24.98	1206964
2021-09-30	25.14	25.16	24.50	24.74	605505
2021-10-01	24.80	25.00	24.33	24.74	728270
2021-10-04	24.80	25.02	24.72	24.88	566624
2021-10-05	24.86	24.89	24.52	24.76	467834
2021-10-06	24.62	24.87	24.52	24.80	803704
2021-10-07	24.92	25.16	24.86	24.88	569904
2021-10-08	24.88	24.88	24.18	24.18	551514
2021-10-11	24.24	24.26	23.60	23.64	597685
2021-10-12	23.60	23.96	23.56	23.60	820132
2021-10-13	23.62	23.94	23.14	23.74	465113
2021-10-14	23.90	24.08	23.70	23.78	457437
2021-10-15	24.06	24.18	23.78	24.02	579535
2021-10-18	23.94	24.19	23.80	24.14	426853
2021-10-19	24.18	24.32	24.10	24.22	533135
2021-10-20	24.16	26.40	23.96	26.02	2245494
2021-10-21	26.06	28.88	26.00	28.80	3665687
2021-10-22	28.50	29.01	28.34	28.62	1156560
2021-10-25	28.66	29.14	28.21	28.72	999146
2021-10-26	28.80	28.80	28.34	28.44	1102668
2021-10-27	28.48	28.82	28.22	28.24	830495
2021-10-28	28.30	28.62	28.26	28.46	649961
2021-10-29	28.44	28.64	28.40	28.62	842095
2021-11-01	28.62	29.20	28.52	28.88	673316
2021-11-02	29.10	29.10	28.10	28.46	629164
2021-11-03	28.42	28.77	28.40	28.44	701729
2021-11-04	28.48	28.98	27.73	27.80	647453
2021-11-05	27.72	27.84	26.90	27.78	687988
2021-11-08	27.74	27.74	27.02	27.28	472959
2021-11-09	27.20	27.88	27.14	27.42	368676
2021-11-10	27.64	27.74	27.34	27.36	490979
2021-11-11	27.38	27.44	26.98	27.04	294373
2021-11-12	27.18	27.28	26.82	26.86	402170
2021-11-15	26.98	27.98	26.80	27.94	576914
2021-11-16	27.94	28.38	27.80	27.96	502246
2021-11-17	27.94	28.32	27.75	28.14	541048
2021-11-18	28.22	28.22	27.62	27.96	556583
2021-11-19	27.96	28.36	27.60	27.92	595143
2021-11-22	28.06	28.26	27.38	27.44	533160
2021-11-23	27.50	28.16	27.36	27.56	462253
2021-11-24	27.56	27.76	27.35	27.60	259795
2021-11-26	26.88	27.40	26.12	26.62	721638
2021-11-29	26.94	27.18	26.56	27.04	523827
2021-11-30	26.80	26.98	26.48	26.54	841652
2021-12-01	26.92	27.07	25.92	25.94	917007
2021-12-02	26.06	27.04	25.86	26.86	907635
2021-12-03	26.86	26.86	26.26	26.60	764706
2021-12-06	26.76	26.98	26.41	26.62	795103
2021-12-07	26.78	27.50	26.62	27.04	697677
2021-12-08	27.12	27.38	26.56	26.90	496184
2021-12-09	26.72	26.76	26.22	26.30	512498
2021-12-10	26.48	26.56	26.10	26.20	399120
2021-12-13	26.02	26.13	25.83	25.94	524608
2021-12-14	25.90	26.18	25.45	25.56	752308
2021-12-15	25.58	25.95	25.53	25.88	820608
2021-12-16	25.56	25.90	25.29	25.66	837109
2021-12-17	25.48	26.23	25.28	25.70	2586169
2021-12-20	25.38	25.50	24.94	25.42	671948
2021-12-21	25.50	26.20	25.50	26.18	755598
2021-12-22	26.26	26.48	26.04	26.44	463912
2021-12-23	26.60	26.84	26.35	26.58	523834
2021-12-27	26.62	26.82	26.36	26.82	732660
2021-12-28	26.88	27.61	26.76	27.44	805306
2021-12-29	27.50	27.58	27.16	27.54	638492
2021-12-30	27.60	28.34	27.44	28.18	646814
2021-12-31	28.18	28.53	27.96	28.02	777499
2022-01-03	28.08	28.12	27.06	27.78	623328
2022-01-04	27.82	28.08	26.88	26.88	638805
2022-01-05	26.90	26.91	26.06	26.32	1001571
2022-01-06	26.30	26.46	25.83	25.98	676664
2022-01-07	26.29	26.32	25.48	26.08	663748
2022-01-10	25.92	26.00	25.54	25.74	610803
2022-01-11	25.56	25.79	25.26	25.70	527654
2022-01-12	25.66	25.88	25.46	25.54	466582
2022-01-13	25.60	25.64	25.16	25.20	420868
2022-01-14	25.04	25.16	24.66	25.04	677803
2022-01-18	24.90	25.58	24.72	25.40	802421
2022-01-19	25.40	25.50	24.45	24.76	947782
2022-01-20	24.76	24.94	24.18	24.24	586293
2022-01-21	24.24	24.98	24.18	24.24	654799
2022-01-24	24.06	24.34	23.38	24.20	1280453
2022-01-25	23.94	24.28	23.47	24.10	699438
2022-01-26	24.20	24.69	23.50	23.62	682301
2022-01-27	23.62	23.75	22.82	22.90	803687
2022-01-28	22.80	23.44	22.30	23.44	919519
2022-01-31	23.22	24.22	23.02	24.12	1463318
2022-02-01	24.14	24.33	23.70	24.02	736232
2022-02-02	23.98	24.06	23.54	23.66	590518
2022-02-03	23.64	23.80	23.30	23.34	532882
2022-02-04	23.10	23.25	22.39	23.02	1029121
2022-02-07	23.06	23.53	23.00	23.40	877084
2022-02-08	23.40	23.74	23.24	23.66	678728
2022-02-09	23.80	24.12	23.72	23.88	472320
2022-02-10	23.62	23.90	23.06	23.18	671435
2022-02-11	23.28	23.56	22.68	23.00	1394709
2022-02-14	23.08	23.12	22.25	22.50	1002378
2022-02-15	22.64	23.16	22.63	23.08	648788
2022-02-16	23.02	23.40	22.94	23.36	576444
2022-02-17	23.30	23.34	22.73	23.04	658531
2022-02-18	22.88	23.18	22.49	22.62	998217
2022-02-22	22.50	22.68	22.17	22.26	627128
2022-02-23	22.36	22.57	22.02	22.06	471308
2022-02-24	21.67	22.46	21.50	22.40	732171
2022-02-25	23.28	25.62	22.74	25.50	1856036
2022-02-28	25.30	26.30	25.13	25.94	1418014
2022-03-01	26.00	26.44	25.44	26.36	1127976
2022-03-02	26.42	27.32	26.30	27.26	1034379
2022-03-03	27.48	27.54	27.06	27.40	678705
2022-03-04	27.16	27.42	26.97	27.22	579645
2022-03-07	27.10	27.14	26.34	26.64	730052
2022-03-08	26.64	27.12	25.98	26.04	1350570
2022-03-09	26.20	27.36	26.16	26.96	1314216
2022-03-10	26.74	27.04	26.32	26.94	572682
2022-03-11	26.40	27.25	26.28	26.34	640709
2022-03-14	26.38	26.40	25.60	25.96	724880
2022-03-15	26.02	26.08	25.24	25.76	1372782
2022-03-16	25.94	26.40	25.46	26.04	1232538
2022-03-17	25.92	27.69	25.44	27.52	1363951
2022-03-18	27.70	28.50	27.47	27.60	1468377
2022-03-21	27.72	27.92	27.30	27.56	484424
2022-03-22	27.68	28.45	27.61	28.14	1232405
2022-03-23	28.04	28.10	27.46	27.60	672188
2022-03-24	27.64	28.12	27.54	28.10	486795
2022-03-25	28.10	28.30	27.74	28.00	568583
2022-03-28	27.90	28.10	27.86	28.00	470782
2022-03-29	28.20	28.34	27.78	28.08	878268
2022-03-30	28.28	28.34	27.51	27.84	587438
2022-03-31	27.60	27.88	27.40	27.52	666755
2022-04-01	27.50	28.16	27.42	28.14	974953
2022-04-04	28.02	28.14	27.48	27.70	560607
2022-04-05	27.64	27.96	27.34	27.42	465765
2022-04-06	27.28	27.72	26.92	27.44	1114406
2022-04-07	27.48	27.59	26.89	27.14	836156
2022-04-08	27.18	27.40	26.80	27.00	637598
2022-04-11	27.06	27.22	26.72	26.80	430049
2022-04-12	27.04	27.22	26.76	27.00	711510
2022-04-13	26.96	27.42	26.92	27.30	536173
2022-04-14	27.36	27.40	26.71	26.76	638488
2022-04-18	26.84	27.05	26.55	26.72	783181
2022-04-19	26.82	27.53	26.76	27.26	741863
2022-04-20	27.44	27.75	27.14	27.38	900436
2022-04-21	27.60	27.60	26.46	26.72	651517
2022-04-22	26.70	26.90	26.46	26.54	1030946
2022-04-25	26.32	26.53	26.01	26.20	1374762
2022-04-26	26.10	26.34	24.97	25.04	994824
2022-04-27	25.12	25.50	24.82	25.18	910423
2022-04-28	25.46	25.86	25.00	25.74	576720
2022-04-29	25.52	25.58	24.64	24.78	862348
2022-05-02	24.78	24.98	23.73	24.38	1121008
2022-05-03	24.44	24.90	24.07	24.72	817826
2022-05-04	24.04	25.02	23.92	24.94	753228
2022-05-05	24.86	25.96	23.60	23.88	990814
2022-05-06	23.52	23.70	22.60	22.80	1363216
2022-05-09	22.54	22.58	20.81	21.02	1382769
2022-05-10	21.28	21.44	20.34	20.92	1059031
2022-05-11	20.98	21.36	20.54	20.62	798870
2022-05-12	20.64	20.95	20.26	20.48	758109
2022-05-13	20.60	21.34	20.58	21.30	1395494
2022-05-16	21.26	21.47	21.03	21.10	495179
2022-05-17	21.16	21.68	21.16	21.54	608024
2022-05-18	21.22	21.43	20.84	21.14	987807
2022-05-19	20.96	21.64	20.90	21.00	731640
2022-05-20	21.24	21.30	20.40	20.88	680941
2022-05-23	21.08	21.64	20.82	21.52	992427
2022-05-24	21.42	21.76	21.02	21.54	727579
2022-05-25	21.54	22.44	21.42	22.26	822568
2022-05-26	22.28	22.60	21.88	22.18	865083
2022-05-27	22.36	23.15	22.20	23.02	870572
2022-05-31	22.52	22.85	22.47	22.68	860303
2022-06-01	22.64	22.68	22.12	22.30	702656
2022-06-02	22.22	23.02	21.78	22.98	635037
2022-06-03	22.80	22.96	22.61	22.92	682083
2022-06-06	23.32	23.42	22.52	22.84	558053
2022-06-07	22.70	22.82	22.00	22.76	593530
2022-06-08	22.52	22.66	22.08	22.16	460735
2022-06-09	22.12	22.19	21.46	21.52	550333
2022-06-10	21.24	21.26	20.86	21.20	629980
2022-06-13	20.58	20.67	19.80	20.02	940763
2022-06-14	20.06	20.15	19.32	19.62	727051
2022-06-15	19.90	20.48	19.75	20.10	951477
2022-06-16	19.46	19.60	18.94	19.20	899536
2022-06-17	19.44	20.10	19.29	20.02	1749538
2022-06-21	20.24	20.50	20.08	20.38	772873
2022-06-22	20.10	20.74	20.06	20.28	922030
2022-06-23	20.32	20.59	20.15	20.36	776479
2022-06-24	20.36	20.56	19.96	20.02	3547018
2022-06-27	20.02	20.22	19.86	19.94	798786
2022-06-28	20.10	20.26	19.29	19.36	811471
2022-06-29	19.22	19.22	18.43	18.62	1156867
2022-06-30	18.50	19.05	18.43	18.84	1189381
2022-07-01	18.80	19.30	18.60	19.24	1119487
2022-07-05	18.84	19.16	18.54	19.12	968624
2022-07-06	19.08	19.38	18.73	18.74	545571
2022-07-07	18.90	19.10	18.82	18.98	508013
2022-07-08	19.00	19.32	18.72	18.86	383110
2022-07-11	18.86	18.94	18.70	18.80	518617
2022-07-12	18.66	18.94	18.43	18.66	643519
2022-07-13	18.46	18.93	18.30	18.84	344075
2022-07-14	18.60	18.66	18.21	18.24	466369
2022-07-15	18.70	18.83	18.30	18.62	549078
2022-07-18	18.80	18.98	18.40	18.50	426561
2022-07-19	18.80	19.30	18.69	19.26	676850
2022-07-20	19.26	19.52	19.14	19.42	476525
2022-07-21	19.38	19.78	19.12	19.76	468110
2022-07-22	19.82	20.02	19.32	19.62	597392
2022-07-25	19.70	19.77	19.44	19.58	527580
2022-07-26	19.52	19.73	19.36	19.44	423752
2022-07-27	19.50	19.84	19.48	19.70	530890
2022-07-28	19.90	20.20	19.78	20.06	642918
2022-07-29	20.14	20.20	19.86	19.94	588850
2022-08-01	19.90	20.14	19.75	20.04	422547
2022-08-02	19.90	20.42	19.88	20.06	365333
2022-08-03	20.20	20.71	20.16	20.42	1514727
2022-08-04	20.70	20.88	19.50	19.70	700034
2022-08-05	19.58	19.98	19.26	19.92	660798
2022-08-08	20.36	20.42	19.84	19.92	917771
2022-08-09	19.86	20.01	19.71	19.94	756251
2022-08-10	20.20	20.36	20.02	20.28	739970
2022-08-11	20.36	20.48	20.10	20.22	541638
2022-08-12	20.40	20.52	20.12	20.24	847770
2022-08-15	20.18	20.40	20.01	20.36	758869
2022-08-16	20.34	20.78	20.24	20.64	793799
2022-08-17	20.36	20.40	20.18	20.26	423511
2022-08-18	20.26	20.48	20.15	20.46	239868
2022-08-19	20.38	20.38	20.10	20.18	402309
2022-08-22	20.00	20.02	19.50	19.58	531361
2022-08-23	19.52	19.64	19.09	19.18	554181
2022-08-24	19.16	19.48	19.04	19.24	424026
2022-08-25	19.32	19.74	19.30	19.74	703637
2022-08-26	19.70	19.70	19.06	19.10	457505
2022-08-29	19.00	19.19	18.78	18.82	351636
2022-08-30	18.80	18.96	18.52	18.58	490800
2022-08-31	18.68	19.09	18.62	18.78	561888
2022-09-01	18.64	18.88	18.40	18.84	554995
2022-09-02	19.08	19.16	18.44	18.50	591486
2022-09-06	18.54	18.67	18.21	18.38	817862
2022-09-07	18.26	18.50	18.04	18.44	699804
2022-09-08	18.00	18.42	17.90	18.42	436227
2022-09-09	18.52	19.14	18.33	19.14	518091
2022-09-12	19.24	19.48	19.02	19.06	423937
2022-09-13	18.64	18.70	17.72	17.78	794543
2022-09-14	17.70	17.84	17.46	17.72	557001
2022-09-15	17.70	17.88	17.30	17.30	667238
2022-09-16	17.22	17.28	16.89	17.08	1620237
2022-09-19	16.94	17.33	16.83	17.24	547528
2022-09-20	16.98	17.03	16.62	16.90	529461
2022-09-21	16.98	17.13	16.34	16.36	676960
2022-09-22	16.34	16.38	15.52	15.56	927678
2022-09-23	15.48	15.48	14.52	14.60	1256381
2022-09-26	14.50	14.58	13.32	13.36	1434569
2022-09-27	13.58	13.97	13.45	13.80	1288988
2022-09-28	13.94	14.35	13.80	14.24	928967
2022-09-29	14.12	14.20	13.34	13.40	1469359
2022-09-30	13.48	14.09	13.44	13.90	1188905
2022-10-03	14.20	14.52	13.72	14.40	845830
2022-10-04	14.86	15.55	14.78	15.46	1160251
2022-10-05	15.02	15.10	14.46	14.54	1123153
2022-10-06	14.56	14.60	13.74	13.80	1368489
2022-10-07	13.62	13.79	13.30	13.32	883409
2022-10-10	13.40	13.81	13.38	13.54	715770
2022-10-11	13.50	13.66	12.89	13.10	1584017
2022-10-12	13.16	13.32	12.94	13.20	1098000
2022-10-13	12.94	14.63	12.70	14.58	1525012
2022-10-14	14.74	14.78	13.82	13.92	1242634
2022-10-17	14.38	15.22	14.38	14.88	968099
2022-10-18	15.24	15.50	14.66	14.94	830643
2022-10-19	14.60	14.70	13.78	14.34	857474
2022-10-20	14.24	14.55	14.04	14.12	588137
2022-10-21	14.28	14.30	13.84	14.26	618176
2022-10-24	14.34	14.54	14.09	14.24	530545
2022-10-25	14.26	15.45	14.24	15.32	1546684
2022-10-26	15.38	15.48	14.81	14.90	1643730
2022-10-27	15.12	15.35	15.06	15.08	1051495
2022-10-28	15.02	15.55	14.96	15.36	1538103
2022-10-31	15.22	15.99	15.00	15.52	4224432
2022-11-01	15.66	15.88	15.24	15.46	984311
2022-11-02	15.26	15.26	14.24	14.34	1459486
2022-11-03	14.06	14.17	13.30	13.42	978168
2022-11-04	13.50	13.81	13.32	13.52	1042815
2022-11-07	13.64	14.04	13.56	13.94	980346
2022-11-08	13.94	14.06	13.56	13.90	902828
2022-11-09	13.76	14.04	13.34	13.36	1223318
2022-11-10	14.00	15.17	13.95	14.90	1731297
2022-11-11	15.06	15.62	14.82	15.58	1122653
2022-11-14	15.44	15.58	15.04	15.32	1011541
2022-11-15	15.70	16.08	15.33	15.40	733320
2022-11-16	15.22	15.38	14.96	15.02	697074
2022-11-17	14.74	14.94	14.55	14.72	637930
2022-11-18	15.14	15.24	14.70	14.90	553355
2022-11-21	14.82	14.87	14.48	14.50	547346
2022-11-22	14.62	14.78	14.44	14.74	330770
2022-11-23	14.64	14.83	14.56	14.82	241722
2022-11-25	14.86	15.38	14.66	15.28	286638
2022-11-28	15.08	15.22	14.41	14.46	545672
2022-11-29	14.50	14.71	14.36	14.70	623477
2022-11-30	14.70	15.29	14.36	15.24	1005714
2022-12-01	15.42	15.60	14.87	14.98	452009
2022-12-02	14.76	15.05	14.56	14.92	459995
2022-12-05	14.76	14.90	14.38	14.52	634377
2022-12-06	14.56	14.64	14.10	14.10	441713
2022-12-07	12.64	13.06	11.96	12.15	6393470
2022-12-08	12.08	12.18	11.16	11.94	5514135
2022-12-09	11.96	12.26	11.72	11.88	2417885
2022-12-12	11.86	12.24	11.84	12.18	1622949
2022-12-13	12.46	12.70	12.06	12.36	2270136
2022-12-14	12.30	12.57	12.02	12.08	2647164
2022-12-15	11.76	11.96	11.56	11.70	1357066
2022-12-16	11.46	11.90	11.40	11.86	4675896
2022-12-19	11.90	11.90	10.96	10.98	1432824
2022-12-20	11.02	11.06	10.68	10.92	2243955
2022-12-21	11.02	11.28	10.92	10.96	1097718
2022-12-22	10.82	11.08	10.70	11.06	1549582
2022-12-23	11.10	11.54	11.02	11.48	845007
2022-12-27	11.60	11.60	11.16	11.32	626728
2022-12-28	11.40	11.44	10.92	10.92	632459
2022-12-29	11.00	11.40	10.97	11.36	810950
2022-12-30	11.32	11.34	10.72	11.06	1787540
2023-01-03	11.26	11.60	10.99	11.50	1181694
2023-01-04	11.66	11.92	11.54	11.82	916411
2023-01-05	11.72	11.72	11.40	11.48	718557
2023-01-06	11.58	11.78	11.26	11.78	708626
2023-01-09	11.92	11.94	11.62	11.66	743409
2023-01-10	11.66	11.73	11.48	11.58	747258
2023-01-11	11.64	12.12	11.64	12.00	1363337
2023-01-12	12.16	12.30	11.86	12.10	763102
2023-01-13	11.90	12.28	11.80	12.20	641017
2023-01-17	12.22	12.30	12.04	12.12	495911
2023-01-18	12.14	12.28	11.84	12.00	1044438
2023-01-19	11.96	12.06	11.82	11.90	888062
2023-01-20	12.06	12.42	11.76	12.40	1514500
2023-01-23	12.32	12.62	12.20	12.56	1254345
2023-01-24	12.54	12.56	12.25	12.34	630751
2023-01-25	12.34	12.69	12.14	12.58	767734
2023-01-26	12.76	12.90	12.52	12.68	1253438
2023-01-27	12.70	13.17	12.60	13.00	1239354
2023-01-30	12.80	12.92	12.66	12.74	780828
2023-01-31	12.78	13.24	12.74	13.18	1238189
2023-02-01	13.06	13.36	12.70	13.18	1187138
2023-02-02	13.46	13.71	13.28	13.46	2003747
2023-02-03	13.20	13.21	12.92	13.06	1865948
2023-02-06	12.98	13.08	12.70	12.90	1030617
2023-02-07	12.74	12.74	12.32	12.54	1460639
2023-02-08	12.50	12.54	12.06	12.14	1172657
2023-02-09	12.36	12.42	11.95	12.12	1370459
2023-02-10	12.04	12.11	11.61	12.04	1271292
2023-02-13	12.08	12.34	11.98	12.32	972778
2023-02-14	12.28	12.33	11.90	12.04	942468
2023-02-15	11.96	12.01	11.76	11.96	974491
2023-02-16	11.78	11.96	11.67	11.82	962313
2023-02-17	11.88	11.90	11.70	11.88	1534820
2023-02-21	11.70	11.77	11.14	11.26	1403258
2023-02-22	11.22	11.34	11.12	11.28	1473135
2023-02-23	11.40	11.54	11.18	11.50	1425663
2023-02-24	11.50	11.52	10.68	11.20	1353390
2023-02-27	11.30	11.76	11.22	11.66	2036870
2023-02-28	11.54	11.76	10.98	10.98	2025147
2023-03-01	11.04	11.04	10.20	10.30	2278389
2023-03-02	10.42	10.42	10.02	10.20	2259982
2023-03-03	10.30	10.40	10.08	10.14	2031160
2023-03-06	10.22	10.22	9.97	10.04	2024486
2023-03-07	9.98	10.04	9.30	9.30	1855700
2023-03-08	9.32	9.44	8.96	9.02	2431969
2023-03-09	8.98	9.00	8.58	8.66	3000875
2023-03-10	9.10	9.11	8.39	8.56	2893702
2023-03-13	8.48	8.80	8.30	8.68	2163205
2023-03-14	8.90	9.04	7.78	7.94	3519788
2023-03-15	8.04	8.04	7.24	7.54	3453446
2023-03-16	7.48	7.64	7.23	7.50	2041179
2023-03-17	7.44	7.46	6.70	6.96	4882879
2023-03-20	7.06	7.44	7.00	7.22	2302895
2023-03-21	7.28	7.47	7.03	7.40	2635354
2023-03-22	7.30	7.36	6.82	6.82	1948445
2023-03-23	6.90	7.04	6.58	6.64	1588783
2023-03-24	6.58	6.76	6.30	6.74	1756509
2023-03-27	7.00	7.04	6.76	6.98	1459289
2023-03-28	6.96	7.05	6.78	7.00	1161047
2023-03-29	7.06	7.22	7.03	7.16	1841537
2023-03-30	6.88	6.96	6.78	6.80	1336529
2023-03-31	6.82	7.10	6.78	7.10	1812646
2023-04-03	6.84	7.12	6.76	6.86	1537219
2023-04-04	6.94	6.94	6.44	6.52	1305168
2023-04-05	6.56	6.58	6.30	6.30	1704478
2023-04-06	6.28	6.48	6.28	6.34	1154271
2023-04-10	6.40	6.46	6.12	6.30	1346022
2023-04-11	6.32	6.62	6.25	6.56	3145651
2023-04-12	6.70	6.80	6.46	6.48	1347990
2023-04-13	6.46	6.74	6.46	6.68	1692152
2023-04-14	6.76	6.88	6.52	6.66	2117307
2023-04-17	6.62	7.14	6.62	7.12	1905976
2023-04-18	7.18	7.18	6.80	6.86	1948795
2023-04-19	6.80	7.10	6.78	7.00	1092277
2023-04-20	6.94	7.02	6.64	6.70	1181414
2023-04-21	6.72	6.76	6.36	6.48	1344653
2023-04-24	6.50	6.54	6.34	6.38	919720
2023-04-25	6.30	6.32	6.04	6.04	1180456
2023-04-26	6.08	6.24	5.90	5.92	1006376
2023-04-27	5.96	6.24	5.88	6.22	1438490
2023-04-28	6.20	6.88	6.16	6.84	2110988
2023-05-01	6.82	6.85	6.59	6.60	1055600
2023-05-02	6.56	6.60	6.12	6.16	1384892
2023-05-03	6.14	6.51	6.13	6.38	1917796
2023-05-04	6.50	7.32	6.44	7.28	2347281
2023-05-05	7.34	7.74	7.14	7.64	2302511
2023-05-08	7.70	7.82	7.43	7.58	1671499
2023-05-09	7.50	7.64	7.24	7.60	2104406
2023-05-10	7.70	7.92	7.41	7.54	1137674
2023-05-11	7.44	7.56	7.20	7.34	1080533
2023-05-12	7.36	7.40	7.10	7.36	1194522
2023-05-15	7.36	7.60	7.36	7.54	865549
2023-05-16	7.50	7.54	6.80	6.80	2041442
2023-05-17	6.88	7.65	6.86	7.52	1751115
2023-05-18	7.54	7.54	7.08	7.48	865987
2023-05-19	7.60	7.66	7.30	7.40	904395
2023-05-22	7.38	7.88	7.26	7.82	1016223
2023-05-23	7.88	8.17	7.80	7.82	1071177
2023-05-24	7.66	7.72	6.94	6.96	1940744
2023-05-25	6.96	7.10	6.80	6.92	1437602
2023-05-26	6.92	7.26	6.78	7.26	1040266
2023-05-30	7.24	7.52	7.22	7.48	875723
2023-05-31	7.46	7.48	7.14	7.44	1318120
2023-06-01	7.44	7.51	7.08	7.26	1224235
2023-06-02	7.38	7.84	7.38	7.76	1567874
2023-06-05	7.70	7.79	7.48	7.68	745615
2023-06-06	7.68	8.25	7.68	8.02	2015214
2023-06-07	8.16	8.74	8.12	8.68	2161531
2023-06-08	8.72	8.79	8.33	8.66	2401410
2023-06-09	8.64	8.77	8.34	8.50	3164099
2023-06-12	8.62	8.84	8.47	8.78	2113070
2023-06-13	8.94	9.50	8.92	9.44	4777950
2023-06-14	9.52	9.56	8.76	8.98	2777711
2023-06-15	8.70	9.09	8.51	8.96	1788493
2023-06-16	9.02	9.14	8.82	9.10	3857379
2023-06-20	9.08	9.10	8.70	8.82	1183014
2023-06-21	8.64	8.97	8.64	8.82	1720734
2023-06-22	8.86	8.92	8.32	8.50	1447448
2023-06-23	8.14	8.50	8.14	8.28	1361524
2023-06-26	8.28	9.06	8.26	9.00	1513595
2023-06-27	9.04	9.15	8.76	9.02	1241457
2023-06-28	9.02	9.20	8.86	9.14	1563028
2023-06-29	9.02	9.38	9.02	9.38	1050311
2023-06-30	9.34	9.62	9.12	9.24	1312191
2023-07-03	9.12	9.62	9.12	9.58	804304
2023-07-05	9.58	10.16	9.49	9.88	2095229
2023-07-06	9.68	9.68	9.30	9.58	900130
2023-07-07	9.60	10.00	9.58	9.80	1601532
2023-07-10	9.88	10.18	9.72	9.90	1451969
2023-07-11	9.92	10.00	9.67	9.82	904362
2023-07-12	10.06	10.21	9.86	9.88	1531085
2023-07-13	10.04	10.28	9.80	10.22	1364871
2023-07-14	10.20	10.20	9.36	9.50	2973913
2023-07-17	9.46	9.50	8.74	8.80	2734889
2023-07-18	8.78	9.46	8.78	9.40	2052263
2023-07-19	9.54	10.57	9.52	10.52	2848105
2023-07-20	10.40	10.40	9.87	10.06	922089
2023-07-21	10.18	10.30	9.90	10.14	800889
2023-07-24	9.96	10.36	9.86	10.26	798049
2023-07-25	10.30	10.36	10.00	10.06	728858
2023-07-26	10.12	10.60	10.10	10.58	962365
2023-07-27	10.68	10.94	10.36	10.44	1094826
2023-07-28	10.60	11.01	10.60	10.88	973902
2023-07-31	10.94	11.22	10.87	11.16	972606
2023-08-01	11.14	11.17	10.82	11.16	937852
2023-08-02	10.96	11.06	10.74	11.06	1091513
2023-08-03	10.92	11.02	9.74	9.94	2453487
2023-08-04	9.96	10.76	9.94	10.52	1102453
2023-08-07	10.60	10.82	10.36	10.78	736385
2023-08-08	10.50	11.20	10.41	11.20	872139
2023-08-09	11.16	11.60	10.96	11.38	1277083
2023-08-10	11.42	11.64	11.28	11.58	1151386
2023-08-11	11.58	12.02	11.48	11.54	1046739
2023-08-14	11.62	11.62	11.20	11.30	902724
2023-08-15	11.06	11.06	10.70	10.78	812877
2023-08-16	10.70	11.02	10.50	10.52	738775
2023-08-17	10.52	10.75	10.36	10.36	674899
2023-08-18	10.20	10.50	10.10	10.48	1343800
2023-08-21	10.46	10.50	10.08	10.12	699179
2023-08-22	10.24	10.31	10.02	10.06	1061758
2023-08-23	10.08	10.24	9.92	10.22	756078
2023-08-24	10.20	10.43	10.14	10.22	952892
2023-08-25	10.26	10.43	10.12	10.16	610248
2023-08-28	10.20	10.58	10.20	10.52	659074
2023-08-29	10.58	10.70	10.38	10.64	540923
2023-08-30	10.68	10.82	10.56	10.76	683720
2023-08-31	10.80	10.90	10.72	10.74	1185832
2023-09-01	10.88	11.26	10.88	11.18	848425
2023-09-05	11.24	11.34	11.05	11.20	1074082
2023-09-06	11.32	11.32	10.80	11.02	1241119
2023-09-07	10.58	10.58	9.60	9.86	1786114
2023-09-08	9.88	9.92	9.48	9.54	1085118
2023-09-11	9.80	9.80	9.80	9.80	50
2023-09-12	9.72	9.98	9.54	9.88	918151
2023-09-13	9.90	9.90	9.46	9.64	1163161
2023-09-14	9.88	10.92	9.88	10.92	1573830
2023-09-15	10.84	11.19	10.36	10.46	4970499
2023-09-18	10.62	11.08	10.36	10.46	1399795
2023-09-19	10.46	10.58	10.28	10.28	590798
2023-09-20	10.40	10.66	10.14	10.14	653068
2023-09-21	9.96	10.17	9.86	9.96	748437
2023-09-22	10.18	10.32	9.50	9.54	1163826
2023-09-25	9.50	9.67	9.04	9.08	1162644
2023-09-26	9.00	9.22	8.88	8.88	1020213
2023-09-27	8.88	9.08	8.65	8.66	1140251
2023-09-28	8.66	9.22	8.49	9.16	1073176
2023-09-29	9.30	9.63	9.30	9.44	997856
2023-10-02	9.42	9.46	9.02	9.12	659361
2023-10-03	9.00	9.13	8.79	8.90	671934
2023-10-04	8.96	9.17	8.58	8.88	617951
2023-10-05	8.86	8.96	8.56	8.74	856561
2023-10-06	8.72	9.05	8.49	8.92	832084
2023-10-09	8.68	9.42	8.68	9.40	678893
2023-10-10	9.42	9.74	9.38	9.46	800566
2023-10-11	9.56	9.72	9.40	9.64	499629
2023-10-12	9.54	9.66	9.34	9.62	470732
2023-10-13	9.68	9.76	9.02	9.08	732683
2023-10-16	9.12	9.54	9.02	9.40	744243
2023-10-17	9.24	9.50	9.00	9.04	806672
2023-10-18	8.96	8.96	8.68	8.80	528013
2023-10-19	8.80	8.80	8.38	8.44	936048
2023-10-20	8.50	8.74	8.36	8.60	763996
2023-10-23	8.52	8.74	8.24	8.60	931459
2023-10-24	8.72	8.97	8.54	8.70	792629
2023-10-25	8.58	8.70	8.48	8.60	576837
2023-10-26	8.66	9.00	8.66	8.92	479825
2023-10-27	8.92	8.92	8.22	8.30	1008589
2023-10-30	8.40	8.53	8.16	8.38	571908
2023-10-31	8.44	9.24	8.44	9.20	1140183
2023-11-01	9.30	9.30	8.74	9.02	833177
2023-11-02	9.30	9.96	9.20	9.86	1888001
2023-11-03	10.00	10.72	9.98	10.40	1315911
2023-11-06	10.38	10.54	10.24	10.40	902717
2023-11-07	10.40	10.56	9.46	9.62	2096833
2023-11-08	9.64	9.64	9.36	9.58	636542
2023-11-09	9.72	9.72	9.41	9.56	615536
2023-11-10	9.66	9.72	9.26	9.48	609746
2023-11-13	9.28	9.48	9.06	9.10	464120
2023-11-14	9.94	10.64	9.90	10.56	1386547
2023-11-15	10.52	10.86	10.48	10.66	783032
2023-11-16	10.60	10.66	10.22	10.30	562192
2023-11-17	10.50	10.84	10.32	10.80	718958
2023-11-20	10.76	10.92	10.53	10.92	504010
2023-11-21	10.86	11.04	10.67	10.84	761889
2023-11-22	10.90	11.03	10.64	10.80	378507
2023-11-24	10.74	11.07	10.66	10.88	403367
2023-11-27	10.82	11.09	10.60	10.98	1302029
2023-11-28	10.92	10.94	10.60	10.88	515740
2023-11-29	11.08	11.24	10.96	11.12	652002
2023-11-30	11.14	11.31	10.96	11.06	768022
2023-12-01	11.06	11.70	10.96	11.68	907017
2023-12-04	11.60	11.90	11.49	11.88	695081
2023-12-05	11.80	11.96	11.40	11.48	1157924
2023-12-06	11.56	11.82	11.22	11.28	780784
2023-12-07	11.28	11.46	11.06	11.24	1058974
2023-12-08	11.20	11.29	10.86	10.98	725014
2023-12-11	10.94	11.10	10.76	11.00	705068
2023-12-12	10.98	11.08	10.66	10.86	799037
2023-12-13	10.80	11.52	10.62	11.50	2390234
2023-12-14	11.32	11.97	11.29	11.46	1455671
2023-12-15	11.56	11.56	11.04	11.10	3497936
2023-12-18	11.30	11.30	10.96	11.00	886619
2023-12-19	11.10	11.40	11.10	11.24	859091
2023-12-20	11.16	11.27	10.69	10.70	1137567
2023-12-21	10.84	10.94	10.72	10.92	620411
2023-12-22	10.98	11.02	10.73	10.78	478287
2023-12-26	10.90	11.16	10.88	11.12	680040
2023-12-27	11.18	11.73	11.16	11.64	807212
2023-12-28	11.62	11.90	11.51	11.80	623590
2023-12-29	11.78	11.80	11.56	11.56	446092
2024-01-02	11.54	11.90	11.48	11.76	545632
2024-01-03	11.54	11.76	11.40	11.44	939240
2024-01-04	11.58	11.99	11.34	11.90	946920
2024-01-05	11.74	11.98	11.60	11.68	1039672
2024-01-08	11.64	11.94	11.48	11.84	493239
2024-01-09	11.66	11.78	11.38	11.42	492467
2024-01-10	11.42	11.63	11.34	11.44	440714
2024-01-11	11.42	11.45	10.83	11.18	795674
2024-01-12	11.44	11.62	11.36	11.42	510710
2024-01-16	11.40	11.66	11.33	11.58	618651
2024-01-17	11.32	11.40	10.78	10.86	589633
2024-01-18	11.06	11.17	10.72	10.74	582431
2024-01-19	10.78	10.92	10.52	10.90	851892
2024-01-22	11.02	11.14	10.58	10.88	1019578
2024-01-23	11.12	11.20	10.77	10.86	600920
2024-01-24	11.18	11.18	10.60	10.63	555608
2024-01-25	10.88	10.98	10.67	10.94	573572
2024-01-26	10.98	11.08	10.88	10.88	480197
2024-01-29	10.88	10.94	10.71	10.94	392800
2024-01-30	10.88	10.92	10.70	10.80	459141
2024-01-31	10.74	10.96	10.51	10.52	944427
2024-02-01	10.56	10.77	10.39	10.76	562524
2024-02-02	10.52	10.64	10.30	10.48	550121
2024-02-05	10.18	10.32	10.06	10.22	660292
2024-02-06	10.26	10.38	10.12	10.18	691155
2024-02-07	10.16	10.20	9.86	9.92	791439
2024-02-08	9.94	10.00	9.70	9.72	1045116
2024-02-09	9.72	9.76	9.32	9.70	1209622
2024-02-12	9.70	10.44	9.70	10.36	958510
2024-02-13	9.90	9.97	9.56	9.74	1211121
2024-02-14	9.94	10.16	9.80	10.10	770591
2024-02-15	10.22	10.49	10.19	10.46	651955
2024-02-16	10.20	10.34	10.04	10.20	824335
2024-02-20	10.16	11.48	10.06	11.14	1936282
2024-02-21	11.06	11.30	10.88	11.28	1518951
2024-02-22	11.32	11.44	11.12	11.32	1820366
2024-02-23	11.28	11.52	11.07	11.46	1318149
2024-02-26	11.28	11.45	10.80	11.14	1392954
2024-02-27	11.22	11.48	11.05	11.10	1018870
2024-02-28	10.96	11.64	10.96	11.48	1764411
2024-02-29	11.54	11.80	10.74	11.72	2074356
2024-03-01	11.90	12.84	11.66	12.82	2372364
2024-03-04	12.90	13.16	12.66	13.10	1155509
2024-03-05	12.94	13.20	12.67	12.78	937586
2024-03-06	12.92	13.32	12.91	13.12	710262
2024-03-07	13.20	13.30	13.04	13.10	1048283
2024-03-08	13.28	13.42	13.04	13.12	726792
2024-03-11	13.06	13.30	12.93	13.00	698760
2024-03-12	12.94	13.04	11.72	12.46	1197966
2024-03-13	12.42	12.76	12.42	12.50	616338
2024-03-14	12.40	12.53	12.26	12.48	676825
2024-03-15	12.38	12.64	12.35	12.44	1616003
2024-03-18	12.42	12.52	12.20	12.26	388014
2024-03-19	12.20	12.48	12.16	12.34	411058
2024-03-20	12.22	12.62	12.14	12.54	495436
2024-03-21	12.70	12.78	12.44	12.70	733534
2024-03-22	12.74	12.76	12.04	12.04	918858
2024-03-25	12.10	12.21	12.05	12.08	527268
2024-03-26	12.22	12.22	11.86	11.88	753421
2024-03-27	11.80	12.00	11.62	11.74	1024719
2024-03-28	11.74	11.94	11.68	11.80	854687
2024-04-01	11.88	12.04	11.65	11.84	562872
2024-04-02	11.62	11.76	11.44	11.68	877511
2024-04-03	11.64	11.68	11.40	11.62	561988
2024-04-04	11.72	11.80	11.38	11.40	622018
2024-04-05	11.40	11.44	11.18	11.24	683952
2024-04-08	11.30	11.60	11.26	11.48	557978
2024-04-09	11.50	11.86	11.44	11.82	443514
2024-04-10	11.42	11.68	11.20	11.42	1165826
2024-04-11	11.50	11.64	11.31	11.40	574792
2024-04-12	11.36	11.46	11.16	11.22	556560
2024-04-15	11.28	11.66	10.94	10.94	489739
2024-04-16	10.82	10.89	10.64	10.74	569146
2024-04-17	10.88	10.97	10.58	10.60	392165
2024-04-18	10.64	10.76	10.56	10.62	480955
2024-04-19	10.50	10.80	10.48	10.62	615573
2024-04-22	10.64	10.76	10.48	10.62	416045
2024-04-23	10.70	12.02	10.64	11.48	2660385
2024-04-24	11.32	12.02	11.32	11.42	4342303
2024-04-25	11.12	11.30	10.88	11.19	1540487
2024-04-26	11.22	11.65	11.11	11.56	1552618
2024-04-29	11.58	11.69	11.36	11.40	859350
2024-04-30	11.24	11.54	11.04	11.50	1367879
2024-05-01	11.58	11.94	11.23	11.62	948203
2024-05-02	11.60	12.12	11.60	12.06	979976
2024-05-03	11.56	11.58	8.34	8.88	10532860
2024-05-06	8.88	8.89	7.56	7.60	6409993
2024-05-07	7.64	7.80	7.50	7.76	3882079
2024-05-08	7.60	7.90	7.30	7.74	2851144
2024-05-09	7.78	8.02	7.54	7.60	2394738
2024-05-10	7.60	7.90	7.60	7.74	1349552
2024-05-13	7.80	7.83	7.48	7.66	1302174
2024-05-14	7.76	7.92	7.68	7.70	1056494
2024-05-15	7.88	8.03	7.55	7.58	1190488
2024-05-16	7.58	7.66	7.24	7.26	1480262
2024-05-17	7.30	7.46	7.20	7.30	1481750
2024-05-20	7.34	7.45	7.21	7.24	870947
2024-05-21	7.20	7.30	7.01	7.06	1101060
2024-05-22	7.00	7.02	6.86	6.92	1204524
2024-05-23	6.92	6.97	6.50	6.52	1888736
2024-05-24	6.54	6.66	6.40	6.48	1078597
2024-05-28	6.54	6.60	6.19	6.22	1543215
2024-05-29	6.16	6.22	6.00	6.20	1344528
2024-05-30	6.22	6.46	6.16	6.38	1352711
2024-05-31	6.40	6.44	6.21	6.32	1459506
2024-06-03	6.36	6.50	6.22	6.28	1039222
2024-06-04	6.28	6.32	6.04	6.04	1037877
2024-06-05	6.06	6.28	5.98	6.26	1028051
2024-06-06	6.30	6.56	6.26	6.53	921899
2024-06-07	6.42	6.54	6.30	6.52	866321
2024-06-10	6.50	6.93	6.46	6.52	1373990
2024-06-11	6.52	6.54	6.37	6.45	813768
2024-06-12	6.68	6.92	6.26	6.28	1404631
2024-06-13	6.34	6.36	6.06	6.22	2071648
2024-06-14	6.00	6.00	5.41	5.50	3158285
2024-06-17	5.50	5.50	5.30	5.34	1819836
2024-06-18	5.30	5.52	5.14	5.50	2031425
2024-06-20	5.54	5.66	5.38	5.64	1951668
2024-06-21	5.62	5.75	5.50	5.72	5178864
2024-06-24	5.72	5.88	5.30	5.30	1499166
2024-06-25	5.28	5.38	5.18	5.36	1685897
2024-06-26	5.34	5.46	5.24	5.42	1701714
2024-06-27	5.42	5.66	5.35	5.46	2043237
2024-06-28	5.60	5.88	5.48	5.84	3302279
2024-07-01	5.80	5.92	5.43	5.48	1491156
2024-07-02	5.50	5.58	5.38	5.52	793744
2024-07-03	5.56	5.75	5.48	5.60	422422
2024-07-05	5.62	5.63	5.44	5.54	966562
2024-07-08	5.62	6.08	5.62	6.06	1801940
2024-07-09	6.08	6.21	5.86	6.20	914338
2024-07-10	6.20	6.22	6.02	6.16	933575
2024-07-11	6.30	6.64	6.22	6.62	1456184
2024-07-12	6.64	7.03	6.58	6.98	1552288
2024-07-15	7.04	7.54	6.98	7.52	1955128
2024-07-16	7.63	7.82	7.48	7.80	1703261
2024-07-17	7.60	7.99	7.50	7.72	1668591
2024-07-18	7.76	7.84	7.34	7.40	1557200
2024-07-19	7.38	7.48	7.22	7.38	1130446
2024-07-22	7.38	7.41	7.16	7.36	1193828
2024-07-23	7.36	7.55	7.22	7.24	1265647
2024-07-24	7.14	7.32	6.98	7.02	1044558
2024-07-25	7.04	7.27	7.00	7.24	1309466
2024-07-26	7.36	7.41	7.17	7.38	1640753
2024-07-29	7.34	7.40	7.02	7.06	973398
2024-07-30	7.12	7.48	7.07	7.40	1748495
2024-07-31	7.38	7.94	7.28	7.68	2055006
2024-08-01	7.16	8.26	7.12	8.16	2626105
2024-08-02	8.00	8.18	7.76	8.10	1397311
2024-08-05	7.02	7.68	7.02	7.36	1191721
2024-08-06	7.30	8.38	7.24	8.26	1711153
2024-08-07	8.40	8.70	8.16	8.44	2531919
2024-08-08	8.40	8.60	8.12	8.46	2077192
2024-08-09	8.44	8.54	8.07	8.24	2762664
2024-08-12	8.24	8.29	7.74	7.78	1582486
2024-08-13	7.80	8.38	7.75	8.36	1967999
2024-08-14	8.34	8.35	7.72	7.74	1296945
2024-08-15	7.84	8.18	7.78	8.18	1116547
2024-08-16	8.14	8.40	8.12	8.26	927282
2024-08-19	8.34	9.00	8.20	8.96	1433228
2024-08-20	8.92	9.14	8.76	8.82	918489
2024-08-21	8.90	8.94	8.55	8.80	893228
2024-08-22	8.80	8.86	8.60	8.62	597729
2024-08-23	8.64	9.16	8.62	8.98	1103589
2024-08-26	9.04	9.11	8.84	8.88	796218
2024-08-27	8.80	8.91	8.72	8.80	1098123
2024-08-28	8.72	8.86	8.64	8.72	623119
2024-08-29	8.72	8.84	8.58	8.82	530569
2024-08-30	8.86	8.98	8.62	8.72	987504
2024-09-03	8.72	9.02	8.64	8.70	912373
2024-09-04	8.70	9.50	8.67	9.40	2669242
2024-09-05	9.46	10.85	9.40	10.56	4100091
2024-09-06	10.52	10.66	10.17	10.52	1825720
2024-09-09	10.50	10.78	10.32	10.38	1679001
2024-09-10	10.32	10.44	10.24	10.42	901858
2024-09-11	10.38	10.64	10.13	10.64	1460596
2024-09-12	10.62	10.68	10.36	10.50	873448
2024-09-13	10.68	11.08	10.55	11.04	2450858
2024-09-16	10.88	10.89	10.60	10.70	1517746
2024-09-17	10.78	10.86	10.46	10.48	1878093
2024-09-18	10.50	10.94	10.43	10.46	1241541
2024-09-19	10.62	10.89	10.32	10.66	1625742
2024-09-20	10.56	10.78	10.39	10.44	6786343
2024-09-23	10.50	10.78	10.30	10.74	1383092
2024-09-24	10.80	11.00	10.75	10.84	1553259
2024-09-25	10.78	10.88	10.48	10.68	1019779
2024-09-26	10.86	10.93	10.65	10.86	1008206
2024-09-27	11.00	11.76	10.95	11.68	1565218
2024-09-30	11.48	11.87	11.26	11.28	2147778
2024-10-01	11.26	11.34	10.92	11.04	1327646
2024-10-02	10.96	11.24	10.95	11.16	990127
2024-10-03	11.12	11.18	10.96	11.04	631515
2024-10-04	11.12	11.20	10.95	11.16	601604
2024-10-07	11.08	11.19	10.84	11.10	926091
2024-10-08	11.08	11.14	10.54	10.90	992781
2024-10-09	10.90	10.98	10.60	10.60	1110405
2024-10-10	10.50	10.84	10.37	10.82	1009848
2024-10-11	10.82	11.10	10.59	10.76	804672
2024-10-14	10.74	10.83	10.56	10.78	711448
2024-10-15	10.78	11.44	10.78	11.38	1666295
2024-10-16	11.35	11.68	11.35	11.52	722176
2024-10-17	11.40	11.54	11.33	11.44	465298
2024-10-18	11.46	11.56	11.16	11.24	715538
2024-10-21	11.24	11.27	10.97	11.14	770506
2024-10-22	11.04	11.43	11.04	11.40	1312000
2024-10-23	11.36	11.49	11.21	11.28	802661
2024-10-24	11.28	11.42	11.04	11.12	1217333
2024-10-25	11.38	11.40	10.80	10.98	1225419
2024-10-28	11.08	11.24	10.89	10.90	1031370
2024-10-29	10.82	11.25	10.77	11.22	973222
2024-10-30	11.22	11.50	11.18	11.18	2005998
2024-10-31	10.72	10.83	10.00	10.14	2121093
2024-11-01	10.34	10.84	10.22	10.56	939798
2024-11-04	10.60	11.32	10.60	11.24	1049792
2024-11-05	11.08	11.60	11.00	11.14	1301448
2024-11-06	11.56	11.95	11.08	11.76	1485428
2024-11-07	11.76	11.80	11.56	11.72	768831
2024-11-08	11.72	11.82	11.60	11.80	714830
2024-11-11	11.80	12.16	11.79	12.04	881297
2024-11-12	11.86	12.02	11.44	11.86	943094
2024-11-13	11.94	11.95	11.19	11.20	993135
2024-11-14	11.26	11.36	10.85	10.92	952307
2024-11-15	11.00	11.34	11.00	11.18	1183795
2024-11-18	11.22	11.48	11.08	11.44	1423365
2024-11-19	11.34	11.47	11.18	11.34	1134827
2024-11-20	11.38	11.59	11.22	11.32	835605
2024-11-21	11.36	11.83	11.30	11.80	1350670
2024-11-22	11.88	12.42	11.83	12.22	1388016
2024-11-25	12.36	12.50	12.02	12.06	2041418
2024-11-26	11.94	12.24	11.80	11.98	1007641
2024-11-27	12.06	12.11	11.72	11.76	644125
2024-11-29	11.78	11.93	11.77	11.82	324899
2024-12-02	11.76	12.07	11.50	11.84	1653641
2024-12-03	11.86	11.98	11.60	11.62	1672035
2024-12-04	11.66	12.20	11.63	12.00	1140471
2024-12-05	11.90	12.10	11.72	11.76	1354972
2024-12-06	11.90	11.98	11.50	11.60	645434
2024-12-09	11.74	11.80	11.26	11.30	1012439
2024-12-10	11.30	11.80	11.20	11.64	1053867
2024-12-11	11.70	12.50	11.30	12.18	1630166
2024-12-12	12.15	12.62	11.99	12.24	980830
2024-12-13	12.20	12.23	11.98	12.14	848815
2024-12-16	12.12	12.22	11.95	12.02	968316
2024-12-17	11.98	12.06	11.60	11.72	963352
2024-12-18	11.80	11.90	10.86	11.02	1048767
2024-12-19	11.08	11.30	10.99	11.14	713924
2024-12-20	11.02	11.68	10.98	11.40	2315557
2024-12-23	11.26	11.36	10.90	10.98	636211
2024-12-24	11.02	11.08	10.93	11.04	225865
2024-12-26	10.94	11.04	10.78	10.94	372511
2024-12-27	10.88	10.95	10.68	10.70	724755
2024-12-30	10.62	10.80	10.44	10.72	982219
2024-12-31	10.80	11.03	10.66	11.00	925681
2025-01-02	11.06	11.20	10.88	11.10	599188
2025-01-03	11.12	11.21	10.88	10.96	1002836
2025-01-06	10.92	11.04	10.78	10.98	1089817
2025-01-07	11.00	11.10	10.61	10.82	939137
2025-01-08	10.78	10.92	10.72	10.86	865547
2025-01-10	10.60	10.72	10.48	10.66	711109
2025-01-13	10.56	10.66	10.28	10.66	637669
2025-01-14	10.76	11.04	10.64	10.96	587169
2025-01-15	11.24	11.56	11.03	11.36	1378268
2025-01-16	11.38	11.71	11.30	11.70	718822
2025-01-17	11.82	12.10	11.76	11.96	1202647
2025-01-21	12.00	12.14	11.77	11.86	960918
2025-01-22	11.76	11.82	11.36	11.42	1001100
2025-01-23	11.38	11.55	11.29	11.42	518685
2025-01-24	11.36	11.68	11.30	11.54	1185923
2025-01-27	11.46	11.56	10.66	11.02	1564356
2025-01-28	11.08	11.16	10.88	10.90	1012570
2025-01-29	10.88	10.96	10.64	10.68	629435
2025-01-30	10.78	11.05	10.76	10.98	609598
2025-01-31	11.04	11.26	10.82	10.90	956106
2025-02-03	10.64	10.86	10.51	10.60	820356
2025-02-04	10.50	10.84	10.12	10.80	762199
2025-02-05	10.90	11.19	10.74	11.00	792328
2025-02-06	11.02	11.16	10.92	10.94	483837
2025-02-07	10.90	10.98	10.65	10.76	618708
2025-02-10	10.74	10.86	10.70	10.84	706413
2025-02-11	10.70	11.14	10.70	11.12	447400
2025-02-12	10.92	11.00	10.70	10.94	723403
2025-02-13	10.98	11.12	10.95	11.10	468307
2025-02-14	11.14	11.72	11.03	11.64	1444954
2025-02-18	11.58	11.58	10.80	11.08	1323436
2025-02-19	11.00	11.16	10.90	10.96	785562
2025-02-20	10.90	11.02	10.66	10.84	2521472
2025-02-21	11.38	11.96	11.12	11.24	1759213
2025-02-24	11.84	12.34	11.48	11.54	2052612
2025-02-25	11.48	12.12	11.46	11.80	1716438
2025-02-26	11.80	12.04	11.40	11.40	871579
2025-02-27	11.36	11.74	11.29	11.40	838228
2025-02-28	11.32	11.54	11.32	11.48	856467
2025-03-03	11.44	11.58	11.22	11.26	1176837
2025-03-04	11.12	11.18	10.65	10.70	1658258
2025-03-05	10.76	10.92	10.52	10.56	1680283
2025-03-06	10.42	10.56	10.16	10.44	1011299
2025-03-07	10.44	10.72	10.37	10.64	873109
2025-03-10	10.56	10.64	9.89	10.00	1264747
2025-03-11	9.98	10.32	9.91	10.18	1435123
2025-03-12	10.26	10.51	10.05	10.28	1528051
2025-03-13	10.22	10.26	9.46	9.50	1468328
2025-03-14	9.54	9.99	9.54	9.90	1203959
2025-03-17	9.92	10.50	9.92	10.28	1379901
2025-03-18	10.15	10.20	9.92	9.94	894850
2025-03-19	9.98	10.20	9.93	10.08	903330
2025-03-20	9.94	10.12	9.93	9.98	636591
2025-03-21	9.84	10.27	9.76	9.98	2669196
2025-03-24	10.12	10.42	10.12	10.18	1069352
2025-03-25	10.20	10.26	9.91	10.02	1436960
2025-03-26	10.02	10.14	9.78	10.00	968585
2025-03-27	9.98	10.00	9.64	9.68	875008
2025-03-28	9.62	10.00	9.46	9.86	1032684
2025-03-31	9.70	10.34	9.66	10.08	1588387
2025-04-01	10.04	10.50	10.02	10.44	1043711
2025-04-02	10.28	10.53	10.28	10.48	762656
2025-04-03	10.14	10.48	9.65	9.88	1008864
2025-04-04	9.46	9.66	9.05	9.30	1668883
2025-04-07	8.80	9.44	8.52	8.80	1653663
2025-04-08	9.12	9.21	8.18	8.30	1535756
2025-04-09	8.00	9.03	8.00	8.84	2346267
2025-04-10	8.50	8.70	8.26	8.52	1055200
2025-04-11	8.44	8.72	8.36	8.60	863095
2025-04-14	8.84	9.16	8.72	9.00	1138976
2025-04-15	8.92	9.41	8.90	9.24	987473
2025-04-16	9.16	9.31	8.96	9.12	995192
2025-04-17	9.06	9.58	9.05	9.50	898033
2025-04-21	9.44	9.46	9.07	9.14	933169
2025-04-22	9.28	9.45	9.15	9.30	1041923
2025-04-23	9.68	9.82	9.35	9.40	996560
2025-04-24	9.44	9.64	9.42	9.60	710617
2025-04-25	9.50	9.58	9.42	9.52	613100
2025-04-28	9.52	9.78	9.50	9.76	936927
2025-04-29	9.68	9.90	9.68	9.86	729849
2025-04-30	9.76	9.90	9.66	9.84	791410
2025-05-01	9.86	10.04	9.80	9.86	769698
2025-05-02	10.00	10.12	9.90	9.92	546448
2025-05-05	9.78	10.00	9.78	10.00	1095520
2025-05-06	9.40	9.96	8.77	9.04	1942175
2025-05-07	9.08	9.10	8.36	8.70	1565131
2025-05-08	8.70	8.91	8.67	8.86	943874
2025-05-09	8.92	9.24	8.75	9.04	1076771
2025-05-12	9.34	9.53	9.09	9.14	1376934
2025-05-13	9.26	9.38	9.08	9.32	992349
2025-05-14	9.28	9.52	9.16	9.50	1191335
2025-05-15	9.58	9.90	9.54	9.70	1627481
2025-05-16	9.60	9.64	9.12	9.28	1038951
2025-05-19	9.08	9.25	9.02	9.10	1488317
2025-05-20	9.04	9.12	8.90	8.98	930100
2025-05-21	8.88	8.90	8.70	8.76	914661
2025-05-22	8.70	8.87	8.67	8.80	1008371
2025-05-23	8.70	8.76	8.36	8.40	1496687
2025-05-27	8.46	8.82	8.42	8.80	928772
2025-05-28	8.86	8.86	8.64	8.82	976617
2025-05-29	8.86	8.95	8.65	8.82	1021154
2025-05-30	8.78	8.84	8.57	8.60	917837
2025-06-02	8.54	8.72	8.44	8.62	709139
2025-06-03	8.60	8.88	8.32	8.86	830672
2025-06-04	8.86	8.86	8.64	8.64	588835
2025-06-05	8.64	8.80	8.55	8.62	911351
2025-06-06	8.76	8.90	8.68	8.70	463276
2025-06-09	8.74	8.74	8.38	8.54	713150
2025-06-10	8.54	8.70	8.44	8.62	551977
2025-06-11	8.62	8.88	8.39	8.40	983820
2025-06-12	8.34	8.40	8.17	8.32	771890
2025-06-13	8.16	8.37	8.10	8.20	948544
2025-06-16	8.28	8.44	8.17	8.22	884586
2025-06-17	8.20	8.34	8.10	8.11	633698
2025-06-18	8.06	8.38	7.99	8.18	770527
2025-06-20	8.28	8.42	8.03	8.16	1593515
2025-06-23	8.12	8.40	8.06	8.38	777387
2025-06-24	8.44	8.51	8.28	8.44	812511
2025-06-25	8.38	8.46	8.32	8.34	580082
2025-06-26	8.32	8.44	8.22	8.42	619885
2025-06-27	8.48	8.58	8.34	8.50	1124786
2025-06-30	8.50	8.66	8.42	8.64	910257
2025-07-01	8.64	9.08	8.60	8.80	1434887
2025-07-02	8.80	8.83	8.57	8.78	1175370
2025-07-03	8.76	8.84	8.68	8.70	536201
2025-07-07	8.64	8.77	8.36	8.46	1468906
2025-07-08	8.46	8.74	8.40	8.62	863139
2025-07-09	8.68	8.88	8.58	8.84	1031042
2025-07-10	8.80	8.94	8.70	8.90	1325007
2025-07-11	8.84	9.13	8.74	9.06	1145512
2025-07-14	9.00	9.43	8.98	9.40	1219584
2025-07-15	9.44	9.54	9.06	9.06	1427169
2025-07-16	9.12	9.38	9.08	9.30	944647
2025-07-17	9.36	9.82	9.29	9.74	1371780
2025-07-18	9.88	9.88	9.46	9.58	1289836
2025-07-21	9.76	10.80	9.72	10.56	1915195
2025-07-22	10.52	10.88	10.38	10.84	1821374
2025-07-23	10.96	11.40	10.88	11.36	1866779
2025-07-24	11.29	11.58	11.04	11.56	1414409
2025-07-25	11.56	11.73	11.36	11.60	1516263
2025-07-28	11.60	11.60	11.34	11.40	1866725
2025-07-29	11.56	11.56	11.16	11.30	1421171
2025-07-30	11.44	11.44	11.00	11.26	1947631
2025-07-31	11.06	11.22	10.44	10.64	1428616
2025-08-01	10.48	10.56	9.80	9.82	1834862
2025-08-04	7.57	8.35	7.53	8.09	2173944
2025-08-05	7.75	7.95	6.81	7.25	4767608
2025-08-06	7.38	7.43	6.92	7.16	2560428
2025-08-07	7.11	7.18	6.78	7.01	3812257
2025-08-08	7.04	7.04	6.33	6.35	3285359
2025-08-11	6.50	6.80	6.41	6.64	2980946
2025-08-12	6.53	6.77	6.35	6.75	3562301
2025-08-13	6.83	6.94	6.70	6.75	3097443
2025-08-14	6.62	6.65	6.35	6.43	2350315
2025-08-15	6.44	6.56	6.18	6.49	1414995

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