Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Utz Brands Inc (UTZ) Historical Prices: Free Download & Interactive Data Table 2025

UTZ Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

18.29

(November 6, 2024)

52-Week High

31.82

(September 18, 2013)

All-Time High

12.47

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	23.93	23.93	23.70	23.70	23241
2011-05-24	23.92	24.00	23.75	23.81	4663
2011-05-25	23.88	24.12	23.88	24.07	27164
2011-05-26	24.46	24.63	24.10	24.20	21465
2011-05-27	24.31	24.50	23.88	24.15	28087
2011-05-31	25.35	25.74	25.02	25.20	399128
2011-06-01	25.27	25.27	24.80	24.80	9416
2011-06-02	24.80	24.86	24.59	24.61	26282
2011-06-03	25.39	25.72	25.30	25.46	20536
2011-06-06	25.64	25.88	25.52	25.62	13259
2011-06-07	26.00	26.31	26.00	26.11	15495
2011-06-08	26.21	26.27	26.02	26.14	18707
2011-06-09	25.94	26.16	25.92	26.04	12906
2011-06-10	25.86	26.11	25.24	25.24	11802
2011-06-13	24.75	24.87	24.62	24.66	5477
2011-06-14	25.69	26.01	25.67	25.87	17891
2011-06-15	25.61	25.79	25.31	25.35	8931
2011-06-16	25.20	25.25	24.73	24.88	9088
2011-06-17	25.28	25.43	25.04	25.09	5317
2011-06-20	24.96	25.50	24.96	25.36	12061
2011-06-21	25.61	26.02	25.61	25.96	4128
2011-06-22	25.98	27.40	25.98	27.20	20939
2011-06-23	26.41	26.71	26.12	26.71	27418
2011-06-24	26.52	26.52	26.02	26.02	12779
2011-06-27	25.93	26.24	25.93	26.15	7464
2011-06-28	26.47	26.61	26.37	26.50	5804
2011-06-29	26.73	27.07	26.73	27.01	6551
2011-06-30	27.00	27.00	26.69	26.76	10024
2011-07-01	26.83	26.85	26.52	26.85	4006
2011-07-05	26.84	26.85	26.55	26.59	4707
2011-07-06	26.63	26.89	26.59	26.88	12337
2011-07-07	27.24	27.24	26.05	26.43	61410
2011-07-08	26.21	26.31	25.82	26.14	35348
2011-07-11	26.10	26.13	25.69	25.69	12616
2011-07-12	26.08	26.37	26.08	26.16	3426
2011-07-13	26.45	26.59	26.12	26.19	20765
2011-07-14	26.61	26.88	26.23	26.23	7993
2011-07-15	26.49	26.50	26.14	26.35	5638
2011-07-18	26.75	26.75	25.91	25.99	29824
2011-07-19	26.17	26.98	26.17	26.88	17053
2011-07-20	26.80	26.86	26.66	26.71	5543
2011-07-21	26.69	26.70	26.43	26.54	11260
2011-07-22	26.47	26.63	26.30	26.59	6050
2011-07-25	26.28	26.61	26.28	26.51	7212
2011-07-26	26.57	26.62	26.14	26.28	4776
2011-07-27	26.45	26.50	26.25	26.27	4236
2011-07-28	26.25	26.25	26.00	26.03	4455
2011-07-29	25.84	26.20	25.76	25.86	6468
2011-08-01	25.57	25.61	24.98	25.10	16698
2011-08-02	24.55	24.73	24.07	24.07	13596
2011-08-03	23.88	24.01	23.32	23.62	20386
2011-08-04	23.36	23.49	22.81	22.81	8747
2011-08-05	23.30	23.80	22.90	23.51	21212
2011-08-08	22.65	22.65	21.50	21.55	58185
2011-08-09	21.36	22.02	21.09	21.62	6105
2011-08-10	21.50	21.79	20.68	20.68	11268
2011-08-11	21.32	21.62	21.00	21.20	5672
2011-08-12	21.62	22.79	21.62	22.62	7103
2011-08-15	22.64	22.65	22.45	22.50	2650
2011-08-16	23.02	23.69	23.02	23.40	2897
2011-08-17	22.93	23.33	22.92	22.92	8251
2011-08-18	22.00	22.49	21.91	22.48	1106
2011-08-19	22.41	22.41	22.16	22.30	2343
2011-08-22	22.33	22.43	21.50	21.65	6557
2011-08-23	21.66	22.59	21.66	22.59	2432
2011-08-24	22.08	22.08	21.52	21.56	8418
2011-08-25	21.49	21.49	20.95	20.95	3315
2011-08-26	21.18	21.54	21.18	21.30	8453
2011-08-29	22.18	22.34	21.68	21.93	12903
2011-08-30	21.42	22.04	21.42	21.72	4816
2011-08-31	21.26	22.02	20.77	21.65	13286
2011-09-01	21.40	21.40	21.00	21.01	4257
2011-09-02	21.10	21.10	20.58	20.80	6702
2011-09-06	20.21	20.21	19.58	19.99	24710
2011-09-07	20.75	21.09	20.50	21.09	29773
2011-09-08	20.70	20.70	19.90	19.95	18182
2011-09-09	19.45	19.69	19.00	19.12	9050
2011-09-12	18.71	18.92	18.03	18.54	9437
2011-09-13	18.18	18.18	17.68	17.90	16206
2011-09-14	18.15	18.30	17.88	18.18	9908
2011-09-15	18.36	18.73	18.12	18.59	8611
2011-09-16	18.84	19.41	18.84	19.02	4164
2011-09-19	18.83	19.17	18.83	19.17	11394
2011-09-20	19.41	19.41	18.74	18.80	3000
2011-09-21	19.00	19.00	18.50	18.50	21848
2011-09-22	18.25	18.70	18.25	18.60	18987
2011-09-23	18.58	18.65	18.36	18.49	31598
2011-09-26	18.44	18.71	18.22	18.67	37351
2011-09-27	19.38	19.38	18.65	18.80	9063
2011-09-28	19.17	19.17	18.51	18.51	3921
2011-09-29	19.20	19.20	17.87	18.26	15098
2011-09-30	17.98	18.16	17.88	17.89	12988
2011-10-03	17.89	17.91	17.53	17.76	8518
2011-10-04	17.88	17.88	17.34	17.64	12571
2011-10-05	17.78	18.09	17.55	17.70	14930
2011-10-06	17.94	17.94	17.50	17.80	10163
2011-10-07	17.55	17.62	17.01	17.01	11531
2011-10-10	17.45	17.70	17.32	17.60	24940
2011-10-11	17.90	17.90	17.47	17.76	15548
2011-10-12	17.80	18.59	17.80	18.23	9964
2011-10-13	18.21	18.68	18.21	18.54	4944
2011-10-14	19.14	19.72	18.61	19.45	24303
2011-10-17	19.05	19.78	18.75	18.99	26288
2011-10-18	19.19	19.19	18.25	18.38	12201
2011-10-19	18.29	18.29	17.69	17.83	9676
2011-10-20	17.82	17.82	16.58	16.82	32914
2011-10-21	17.58	18.12	17.58	18.10	16080
2011-10-24	17.89	18.43	17.88	18.28	28320
2011-10-25	18.75	18.87	18.45	18.59	25694
2011-10-26	19.25	19.50	18.75	19.07	26162
2011-10-27	19.86	20.44	19.86	20.30	22464
2011-10-28	21.80	21.80	19.82	20.21	18559
2011-10-31	20.36	20.36	19.23	19.65	8695
2011-11-01	19.20	19.47	18.84	18.96	19476
2011-11-02	18.73	18.98	18.24	18.60	9704
2011-11-03	18.74	18.74	18.00	18.45	16626
2011-11-04	18.12	18.12	17.57	18.00	42493
2011-11-07	17.91	18.40	17.91	18.30	9238
2011-11-08	18.30	18.39	18.06	18.17	13027
2011-11-09	18.08	18.40	17.89	18.13	10343
2011-11-10	18.18	18.33	18.09	18.10	14651
2011-11-11	18.00	18.01	17.68	18.00	10771
2011-11-14	17.74	17.96	17.70	17.76	15319
2011-11-15	17.75	17.75	17.41	17.64	14205
2011-11-16	17.62	17.70	17.39	17.39	8486
2011-11-17	17.34	17.70	17.26	17.33	7279
2011-11-18	17.29	17.51	17.25	17.39	17868
2011-11-21	17.00	17.02	16.45	16.60	25522
2011-11-22	16.72	16.82	16.52	16.60	18921
2011-11-23	16.64	16.64	16.04	16.21	12435
2011-11-25	15.93	15.93	15.26	15.30	17278
2011-11-28	15.50	15.66	15.02	15.06	46291
2011-11-29	14.90	14.97	14.75	14.76	22717
2011-11-30	15.11	15.47	14.95	14.95	36176
2011-12-01	15.01	15.50	15.01	15.30	12493
2011-12-02	15.60	15.85	15.37	15.44	58499
2011-12-05	15.86	16.00	15.53	15.68	7420
2011-12-06	15.40	15.84	15.33	15.59	13424
2011-12-07	15.88	16.14	15.84	16.01	8605
2011-12-08	15.88	15.91	15.47	15.61	10043
2011-12-09	15.49	16.07	15.26	15.94	12656
2011-12-12	15.73	15.80	15.53	15.62	7563
2011-12-13	15.62	15.71	14.95	15.14	73674
2011-12-14	15.04	15.50	15.04	15.29	10356
2011-12-15	15.89	16.16	15.77	15.84	15821
2011-12-16	15.84	16.16	15.84	15.89	25992
2011-12-19	16.21	16.70	16.17	16.17	32870
2011-12-20	16.40	17.25	16.40	16.97	14587
2011-12-21	16.94	17.13	16.90	16.90	10666
2011-12-22	17.09	17.09	16.81	16.81	11345
2011-12-23	17.01	17.01	16.51	16.79	18941
2011-12-27	15.85	17.05	15.85	16.75	46077
2011-12-28	16.90	17.20	16.80	16.85	18289
2011-12-29	16.75	16.99	16.58	16.71	8041
2011-12-30	16.90	17.00	16.63	16.70	6798
2012-01-03	17.03	17.53	17.03	17.34	17939
2012-01-04	17.34	17.34	17.00	17.14	8445
2012-01-05	16.90	16.90	16.52	16.74	12086
2012-01-06	16.77	16.91	16.42	16.90	20794
2012-01-09	16.94	17.19	16.64	16.89	11961
2012-01-10	16.78	17.13	16.60	16.83	39884
2012-01-11	16.50	16.71	16.05	16.25	60947
2012-01-12	16.35	16.61	16.18	16.42	38962
2012-01-13	16.98	17.08	16.43	16.69	42727
2012-01-17	17.18	17.34	16.88	17.16	23894
2012-01-18	17.34	18.00	17.34	17.89	18197
2012-01-19	18.26	18.94	17.95	18.66	41159
2012-01-20	18.86	19.21	18.74	19.01	20968
2012-01-23	19.53	20.20	19.53	19.90	26486
2012-01-24	18.78	18.89	18.52	18.63	19233
2012-01-25	19.08	19.82	19.08	19.82	16889
2012-01-26	19.66	19.68	18.96	19.15	28820
2012-01-27	18.20	18.50	17.91	18.30	64394
2012-01-30	18.30	18.45	18.26	18.45	11039
2012-01-31	18.62	18.84	18.58	18.67	6361
2012-02-01	18.42	18.62	18.29	18.56	14100
2012-02-02	18.42	18.93	18.42	18.44	17188
2012-02-03	18.50	18.69	18.49	18.49	5688
2012-02-06	18.60	19.10	18.60	18.92	13268
2012-02-07	19.12	20.02	19.05	19.89	57284
2012-02-08	19.93	19.95	19.53	19.60	12759
2012-02-09	19.96	19.96	19.61	19.73	9494
2012-02-10	19.65	19.73	19.15	19.20	11394
2012-02-13	19.85	20.05	19.85	19.91	4057
2012-02-14	19.83	19.83	18.95	19.11	9048
2012-02-15	19.15	19.50	19.08	19.26	11437
2012-02-16	19.51	19.93	19.48	19.93	7166
2012-02-17	19.91	20.10	19.91	20.05	5631
2012-02-21	19.48	19.67	19.27	19.41	13812
2012-02-22	19.55	19.60	19.10	19.10	7111
2012-02-23	19.01	19.01	18.64	18.95	6102
2012-02-24	18.46	19.20	18.46	19.08	23288
2012-02-27	18.74	18.89	18.52	18.80	19543
2012-02-28	18.69	19.16	18.69	19.02	27076
2012-02-29	19.17	19.47	18.76	18.86	12699
2012-03-01	19.11	19.15	18.92	18.92	7890
2012-03-02	19.10	19.11	18.90	19.09	4245
2012-03-05	19.38	19.38	18.89	18.89	15351
2012-03-06	18.71	19.68	18.49	18.73	23881
2012-03-07	18.58	18.68	18.11	18.37	16640
2012-03-08	18.71	19.31	18.71	19.30	8088
2012-03-09	19.04	19.04	18.42	18.42	11654
2012-03-12	18.56	18.59	18.27	18.36	21372
2012-03-13	18.40	18.57	18.27	18.29	21587
2012-03-14	19.03	19.34	19.03	19.26	9757
2012-03-15	19.08	19.57	18.98	19.40	15976
2012-03-16	19.45	19.87	19.45	19.84	23077
2012-03-19	19.53	19.73	19.49	19.55	6800
2012-03-20	19.55	19.62	19.29	19.43	8287
2012-03-21	19.21	19.36	18.98	19.13	13126
2012-03-22	19.11	19.33	19.11	19.18	10590
2012-03-23	19.40	19.74	19.34	19.69	8761
2012-03-26	19.68	19.68	19.29	19.52	9114
2012-03-27	19.22	19.48	19.07	19.07	5171
2012-03-28	19.29	19.58	19.18	19.38	7464
2012-03-29	19.00	19.55	19.00	19.37	8401
2012-03-30	19.42	19.72	19.24	19.47	5310
2012-04-02	19.08	19.47	19.08	19.31	14795
2012-04-03	18.90	19.04	18.69	18.91	38001
2012-04-04	18.48	18.66	18.24	18.52	9922
2012-04-05	18.46	18.64	18.38	18.40	25515
2012-04-09	18.36	18.52	18.26	18.33	6288
2012-04-10	18.10	18.10	17.60	17.63	48940
2012-04-11	17.73	17.97	17.59	17.69	21232
2012-04-12	17.73	17.85	17.65	17.84	10423
2012-04-13	17.72	17.95	17.22	17.35	19243
2012-04-16	17.60	17.60	17.28	17.55	13986
2012-04-17	18.64	19.15	18.64	19.03	20813
2012-04-18	19.05	19.29	19.02	19.15	10519
2012-04-19	19.26	19.43	18.92	19.06	25085
2012-04-20	19.35	19.60	19.30	19.30	13506
2012-04-23	19.51	19.59	19.21	19.43	8750
2012-04-24	19.48	19.68	19.45	19.52	7745
2012-04-25	19.80	19.80	19.57	19.79	13549
2012-04-26	19.59	19.85	19.59	19.75	8821
2012-04-27	19.51	19.76	19.43	19.69	10555
2012-04-30	19.60	19.77	19.43	19.77	17129
2012-05-01	19.69	19.97	19.66	19.89	14956
2012-05-02	19.42	19.42	19.08	19.39	13326
2012-05-03	19.29	19.30	19.02	19.13	9487
2012-05-04	19.36	19.50	19.00	19.18	16622
2012-05-07	18.94	19.12	18.93	19.10	10485
2012-05-08	18.11	18.50	17.89	18.19	36864
2012-05-09	18.04	18.35	18.00	18.26	20030
2012-05-10	18.04	18.20	17.84	17.99	21796
2012-05-11	17.05	17.16	16.71	16.71	44392
2012-05-14	15.98	16.04	15.56	15.80	65969
2012-05-15	15.37	15.76	15.36	15.43	116857
2012-05-16	16.19	16.52	16.19	16.32	71294
2012-05-17	15.76	15.92	15.52	15.72	57719
2012-05-18	16.07	16.49	16.03	16.23	43174
2012-05-21	16.50	16.95	16.50	16.95	16371
2012-05-22	16.42	16.49	16.09	16.14	83342
2012-05-23	15.96	16.34	15.80	16.28	61506
2012-05-24	15.50	15.84	15.38	15.61	118825
2012-05-25	14.52	14.94	14.30	14.30	129535
2012-05-29	16.01	16.41	16.00	16.40	97073
2012-05-30	15.54	15.74	15.41	15.46	35848
2012-05-31	16.86	17.20	16.75	16.99	31921
2012-06-01	16.64	17.12	16.54	16.69	30749
2012-06-04	16.77	16.99	16.68	16.99	11990
2012-06-05	15.99	15.99	15.65	15.74	25674
2012-06-06	15.34	15.87	15.08	15.51	77394
2012-06-07	15.75	15.86	15.51	15.55	9855
2012-06-08	15.32	15.95	15.32	15.93	24135
2012-06-11	15.92	15.92	15.21	15.21	13282
2012-06-12	15.25	15.25	14.81	15.04	17034
2012-06-13	15.38	15.78	15.38	15.74	17130
2012-06-14	16.56	16.99	16.52	16.99	58710
2012-06-15	16.72	16.80	16.39	16.70	27198
2012-06-18	16.06	16.18	15.83	15.90	14585
2012-06-19	16.54	16.88	16.52	16.69	21494
2012-06-20	16.87	16.99	16.70	16.73	44537
2012-06-21	17.03	17.16	16.59	16.69	23209
2012-06-22	17.04	17.18	16.85	17.18	17073
2012-06-25	16.92	16.95	16.80	16.81	8791
2012-06-26	16.93	17.07	16.72	16.87	13685
2012-06-27	16.90	17.16	16.73	17.16	17565
2012-06-28	16.94	17.28	16.94	17.27	11253
2012-06-29	17.60	17.95	17.60	17.71	35748
2012-07-02	17.68	17.85	17.59	17.85	14450
2012-07-03	17.85	18.42	17.85	18.21	8913
2012-07-05	18.53	18.53	18.33	18.45	11701
2012-07-06	18.46	18.46	17.63	18.24	9732
2012-07-09	18.47	18.79	18.41	18.61	15626
2012-07-10	18.61	18.64	18.28	18.37	25643
2012-07-11	18.06	18.22	17.75	18.04	33191
2012-07-12	17.63	17.80	17.39	17.73	13117
2012-07-13	17.63	17.95	17.56	17.81	17959
2012-07-16	17.67	17.69	17.34	17.66	22194
2012-07-17	17.17	17.17	16.61	17.01	31406
2012-07-18	17.19	17.48	16.92	17.29	14360
2012-07-19	17.15	17.41	16.98	17.26	17145
2012-07-20	17.55	17.73	17.26	17.50	6861
2012-07-23	17.04	17.39	16.91	17.23	3720
2012-07-24	17.03	17.11	16.51	16.60	15549
2012-07-25	16.91	17.12	16.86	17.07	9006
2012-07-26	17.12	17.43	17.12	17.18	16031
2012-07-27	17.08	17.66	17.08	17.66	14643
2012-07-30	17.25	17.29	17.10	17.21	6305
2012-07-31	17.26	17.36	17.08	17.08	17750
2012-08-01	17.27	17.49	17.19	17.37	6095
2012-08-02	17.02	17.16	16.57	16.69	24912
2012-08-03	17.18	17.64	17.15	17.45	8271
2012-08-06	17.35	17.66	17.29	17.64	11328
2012-08-07	17.40	17.63	17.35	17.48	21232
2012-08-08	17.19	17.53	17.19	17.50	6802
2012-08-09	17.19	17.38	17.14	17.25	12623
2012-08-10	17.87	17.94	17.54	17.72	20822
2012-08-13	17.62	17.81	17.62	17.81	4350
2012-08-14	17.96	18.10	17.90	17.90	7526
2012-08-15	18.00	18.02	17.83	17.83	2896
2012-08-16	18.10	18.54	18.08	18.50	27821
2012-08-17	18.65	19.22	18.65	19.00	30504
2012-08-20	18.47	18.47	18.13	18.31	4759
2012-08-21	18.42	18.55	18.12	18.17	12496
2012-08-22	17.80	18.10	17.80	18.06	14724
2012-08-23	18.22	18.22	17.09	18.10	32488
2012-08-24	18.40	18.80	18.34	18.80	15406
2012-08-27	18.50	18.64	18.29	18.50	14132
2012-08-28	18.23	18.45	17.93	18.11	20560
2012-08-29	18.24	18.24	17.86	18.00	7320
2012-08-30	18.03	18.03	17.52	17.52	7446
2012-08-31	18.18	18.47	17.99	18.34	25538
2012-09-04	18.28	18.34	18.10	18.10	5940
2012-09-05	18.33	18.55	18.11	18.33	24238
2012-09-06	18.33	18.76	18.33	18.70	21170
2012-09-07	18.57	18.73	18.46	18.67	20206
2012-09-10	18.56	18.87	18.56	18.69	35975
2012-09-11	18.37	18.89	18.36	18.60	5713
2012-09-12	19.13	20.00	18.85	18.88	73215
2012-09-13	18.51	18.75	18.13	18.49	41725
2012-09-14	18.84	19.19	18.78	18.94	42768
2012-09-17	19.35	19.60	19.19	19.35	39923
2012-09-18	19.27	19.27	18.73	18.79	11659
2012-09-19	18.83	19.21	18.81	19.00	18682
2012-09-20	19.07	19.33	19.07	19.07	17256
2012-09-21	19.35	19.37	19.07	19.07	32225
2012-09-24	19.24	19.25	19.01	19.23	25874
2012-09-25	18.97	19.13	18.56	18.56	16102
2012-09-26	18.41	18.54	18.30	18.30	11589
2012-09-27	18.84	19.36	18.80	19.36	17221
2012-09-28	19.14	19.16	18.59	18.60	21705
2012-10-01	19.01	19.16	18.74	18.86	11449
2012-10-02	19.68	19.91	19.16	19.42	44542
2012-10-03	19.44	19.82	19.39	19.67	37005
2012-10-04	19.97	20.13	19.93	20.02	5957
2012-10-05	20.93	21.49	20.92	20.98	39423
2012-10-08	20.54	20.56	20.35	20.38	23625
2012-10-09	21.33	21.64	20.96	21.41	15841
2012-10-10	21.26	21.41	20.98	21.06	16562
2012-10-11	19.32	20.59	19.27	20.45	147055
2012-10-12	21.54	21.92	21.51	21.75	73811
2012-10-15	21.97	22.26	21.90	22.26	23184
2012-10-16	22.96	23.64	22.89	23.41	111147
2012-10-17	23.35	23.35	23.10	23.20	10216
2012-10-18	22.90	23.00	22.51	22.79	16105
2012-10-19	22.21	22.31	21.97	22.31	55047
2012-10-22	22.33	22.42	22.17	22.41	9748
2012-10-23	22.33	22.33	21.74	21.90	16987
2012-10-24	22.10	22.42	22.08	22.22	9289
2012-10-25	22.00	22.00	21.58	21.77	7988
2012-10-26	21.60	21.63	21.27	21.63	7036
2012-10-31	21.63	22.83	21.00	21.13	22293
2012-11-01	21.14	21.57	21.11	21.43	31769
2012-11-02	21.26	21.57	21.23	21.28	10229
2012-11-05	21.63	22.52	21.63	22.32	56083
2012-11-06	22.31	22.49	22.05	22.15	7935
2012-11-07	22.15	22.36	21.70	21.92	19892
2012-11-08	21.95	21.95	21.64	21.72	18328
2012-11-09	21.96	22.11	21.62	21.86	7133
2012-11-12	21.82	22.16	21.63	21.80	10977
2012-11-13	21.75	21.89	21.65	21.79	4106
2012-11-14	21.64	21.67	21.16	21.16	16915
2012-11-15	21.64	21.87	21.64	21.78	14612
2012-11-16	21.85	21.93	21.46	21.93	28292
2012-11-19	21.77	22.15	21.77	22.04	27645
2012-11-20	22.20	22.72	22.20	22.72	4817
2012-11-21	22.50	22.58	22.40	22.47	2991
2012-11-23	22.41	22.55	22.14	22.36	22113
2012-11-26	22.61	23.05	22.51	23.05	9059
2012-11-27	23.30	23.35	23.08	23.17	30386
2012-11-28	23.17	23.68	23.17	23.41	15271
2012-11-29	23.12	23.12	22.73	22.89	8239
2012-11-30	22.55	23.14	22.40	23.03	29285
2012-12-03	22.90	22.90	22.44	22.52	53793
2012-12-04	22.89	22.89	22.64	22.71	13633
2012-12-05	22.76	22.86	22.64	22.71	6245
2012-12-06	22.48	22.74	22.19	22.45	24660
2012-12-07	22.31	22.31	21.67	21.99	20871
2012-12-10	21.69	21.80	21.50	21.80	16544
2012-12-11	21.80	22.25	21.80	22.06	4299
2012-12-12	22.10	22.18	22.02	22.04	13619
2012-12-13	21.72	21.85	21.50	21.53	14911
2012-12-14	21.50	21.59	21.40	21.55	15477
2012-12-17	21.34	21.56	21.34	21.56	11300
2012-12-18	21.42	21.63	21.34	21.55	17034
2012-12-19	22.15	22.43	21.99	22.20	16411
2012-12-20	22.78	23.13	22.72	23.07	13907
2012-12-21	22.98	23.25	22.81	23.18	15148
2012-12-24	23.05	23.15	22.96	23.10	6897
2012-12-26	23.06	23.16	23.01	23.06	2487
2012-12-27	23.03	23.03	22.58	22.84	8761
2012-12-28	22.73	22.73	22.45	22.64	14260
2012-12-31	23.12	23.57	23.12	23.57	8904
2013-01-02	23.53	24.04	23.53	23.99	16759
2013-01-03	23.60	23.88	23.41	23.61	17356
2013-01-04	23.42	23.73	23.42	23.69	3065
2013-01-07	23.48	23.68	23.48	23.68	5606
2013-01-08	23.48	23.68	23.30	23.45	7977
2013-01-09	23.04	23.23	22.76	23.23	45768
2013-01-10	23.07	23.47	23.07	23.47	15551
2013-01-11	23.17	23.68	23.09	23.65	3601
2013-01-14	23.68	23.87	23.52	23.74	5649
2013-01-15	23.21	23.62	23.00	23.62	12209
2013-01-16	23.39	23.77	23.37	23.63	24411
2013-01-17	23.53	23.78	23.50	23.65	4457
2013-01-18	23.50	23.76	23.41	23.76	6848
2013-01-22	23.80	23.84	23.53	23.79	6750
2013-01-23	23.65	23.89	23.60	23.75	4700
2013-01-24	23.92	24.00	23.63	24.00	7477
2013-01-25	24.16	24.49	24.14	24.49	11417
2013-01-28	24.30	24.55	24.16	24.41	7767
2013-01-29	24.47	24.55	24.16	24.54	13238
2013-01-30	24.62	26.18	24.54	25.23	32107
2013-01-31	25.73	26.32	25.70	25.70	23402
2013-02-01	26.60	27.07	25.85	26.27	23906
2013-02-04	26.75	26.75	25.77	26.29	5643
2013-02-05	26.45	26.65	26.21	26.31	10891
2013-02-06	26.68	27.23	26.66	27.10	9473
2013-02-07	27.50	27.50	26.47	27.29	11692
2013-02-08	26.71	26.94	26.29	26.54	11136
2013-02-11	26.29	26.53	26.26	26.47	7833
2013-02-12	26.50	26.80	26.40	26.54	9468
2013-02-13	26.20	26.20	25.49	25.81	7645
2013-02-14	26.18	26.93	26.17	26.49	8409
2013-02-15	26.58	26.58	25.93	26.00	9613
2013-02-19	26.30	26.90	26.28	26.61	36565
2013-02-20	27.09	27.09	26.27	26.47	30003
2013-02-21	26.07	26.07	25.20	25.67	32392
2013-02-22	25.73	26.00	25.65	25.99	61719
2013-02-25	26.25	26.30	24.60	24.80	38657
2013-02-26	25.96	26.25	25.45	25.75	30813
2013-02-27	25.61	26.75	25.61	26.68	105135
2013-02-28	27.14	27.19	26.82	26.85	160440
2013-03-01	26.94	27.05	26.55	26.87	131340
2013-03-04	26.68	26.82	26.33	26.33	99471
2013-03-05	26.66	26.71	26.15	26.40	128272
2013-03-06	26.40	26.40	26.09	26.30	23092
2013-03-07	26.30	26.33	26.07	26.24	68830
2013-03-08	26.77	26.78	26.06	26.29	132223
2013-03-11	26.22	26.22	25.68	25.88	72775
2013-03-12	26.76	27.36	26.70	26.82	55190
2013-03-13	27.02	27.91	27.02	27.51	271000
2013-03-14	28.10	28.10	27.57	27.74	119263
2013-03-15	28.13	28.15	27.74	27.91	126158
2013-03-18	27.25	27.69	27.01	27.23	25065
2013-03-19	28.19	28.87	28.13	28.20	52437
2013-03-20	28.75	29.44	28.69	29.35	33356
2013-03-21	28.20	28.34	27.66	27.94	46426
2013-03-22	27.65	28.05	27.65	27.99	19136
2013-03-25	28.15	28.15	27.28	27.31	8273
2013-03-26	26.31	26.82	26.17	26.40	30706
2013-03-27	25.69	26.19	25.49	26.10	23975
2013-03-28	26.54	26.76	26.45	26.76	22942
2013-04-01	26.52	26.80	26.16	26.23	10316
2013-04-02	26.60	27.06	26.60	26.66	32475
2013-04-03	26.41	26.59	25.71	25.73	29815
2013-04-04	25.74	25.79	25.30	25.32	132874
2013-04-05	24.91	25.26	24.87	24.95	11293
2013-04-08	24.84	25.39	24.83	25.39	31904
2013-04-09	25.97	26.49	25.97	26.25	14616
2013-04-10	25.70	26.27	25.70	26.22	5078
2013-04-11	26.30	26.44	26.00	26.16	16201
2013-04-12	25.94	26.20	25.94	26.20	5600
2013-04-15	25.51	25.85	25.51	25.76	10693
2013-04-16	24.40	24.69	24.26	24.50	10030
2013-04-17	24.60	24.60	23.75	24.00	3700
2013-04-18	22.04	22.39	21.83	22.32	17986
2013-04-22	23.18	23.65	23.18	23.65	2360
2013-04-29	26.56	26.92	26.44	26.55	25738
2013-04-30	25.32	26.13	24.91	25.85	1451101
2013-05-01	25.51	25.51	25.02	25.10	10786
2013-05-02	25.19	25.39	24.93	25.18	16242
2013-05-03	25.13	25.13	24.82	24.83	9277
2013-05-06	24.35	25.17	24.35	25.09	10295
2013-05-07	25.47	25.72	25.23	25.47	24643
2013-05-08	26.60	26.69	26.36	26.39	14270
2013-05-09	26.90	26.91	26.53	26.90	18784
2013-05-10	27.03	27.03	26.94	26.94	24670
2013-05-13	26.39	26.63	26.12	26.39	7768
2013-05-14	26.62	26.65	26.33	26.61	16186
2013-05-15	26.81	27.00	26.64	26.95	17753
2013-05-16	28.08	28.70	27.46	27.61	58000
2013-05-17	26.95	27.35	26.82	27.06	48701
2013-05-20	27.55	27.75	27.27	27.33	20987
2013-05-21	27.30	27.41	26.81	26.94	56167
2013-05-22	26.82	27.19	26.73	26.73	23801
2013-05-23	26.91	26.97	26.64	26.91	8532
2013-05-24	26.61	27.13	26.61	27.13	17924
2013-05-28	27.24	27.49	27.17	27.32	14675
2013-05-29	26.75	26.76	26.43	26.44	18630
2013-05-30	26.77	26.90	26.56	26.69	15919
2013-05-31	26.71	26.97	26.12	26.12	115160
2013-06-03	27.15	27.51	27.15	27.20	41714
2013-06-04	26.88	26.99	26.43	26.56	19000
2013-06-05	26.92	26.98	26.37	26.69	31729
2013-06-06	26.88	27.02	26.86	26.91	6125
2013-06-07	26.89	26.99	26.41	26.81	6843
2013-06-10	26.41	26.61	26.20	26.61	10645
2013-06-11	25.75	25.76	25.40	25.40	63802
2013-06-12	27.02	27.02	24.67	25.40	11902
2013-06-13	24.01	24.23	23.52	23.70	36936
2013-06-14	24.57	24.90	24.30	24.80	20713
2013-06-17	25.11	25.25	24.94	25.12	10332
2013-06-18	26.08	26.22	25.32	25.45	31474
2013-06-19	25.75	25.81	25.03	25.15	38899
2013-06-20	24.29	24.33	24.10	24.10	33297
2013-06-21	23.38	23.38	23.02	23.02	78310
2013-06-24	22.57	23.11	22.50	22.84	10912
2013-06-25	23.20	23.59	23.11	23.23	7416
2013-06-26	22.56	22.58	22.25	22.39	9652
2013-06-27	22.39	22.77	22.11	22.60	13140
2013-06-28	23.25	23.55	23.09	23.38	14112
2013-07-01	23.83	24.27	23.82	23.97	9627
2013-07-02	24.38	24.71	24.26	24.44	9976
2013-07-03	24.46	24.58	24.38	24.38	21649
2013-07-05	24.77	24.85	24.50	24.62	10954
2013-07-08	25.50	25.50	25.17	25.27	28984
2013-07-09	25.30	25.47	25.04	25.09	18193
2013-07-10	24.75	25.01	24.72	25.00	5898
2013-07-11	25.54	25.89	25.42	25.77	7143
2013-07-12	25.33	25.63	24.73	25.49	16736
2013-07-15	25.24	25.25	24.77	25.11	5655
2013-07-16	24.91	24.99	24.46	24.75	6875
2013-07-17	25.33	25.39	25.20	25.26	5699
2013-07-18	24.84	24.87	24.38	24.87	8814
2013-07-19	24.63	24.72	24.47	24.68	2540
2013-07-22	24.73	24.86	24.68	24.68	5956
2013-07-23	24.73	25.03	24.58	24.91	6128
2013-07-24	25.11	25.17	24.66	24.76	1802
2013-07-25	25.30	25.43	25.18	25.37	11593
2013-07-26	25.52	25.59	25.25	25.31	6186
2013-07-29	25.47	26.02	25.46	25.67	12304
2013-07-30	25.90	25.90	25.50	25.64	11956
2013-07-31	25.96	26.12	25.89	26.01	6226
2013-08-01	26.84	27.34	26.81	27.17	5841
2013-08-02	27.50	27.70	27.31	27.63	117822
2013-08-05	27.71	27.88	27.64	27.76	9271
2013-08-06	27.61	27.80	27.60	27.73	8861
2013-08-07	28.06	28.50	28.05	28.18	14418
2013-08-08	29.26	29.44	29.13	29.31	14716
2013-08-09	29.25	30.01	29.25	29.61	10354
2013-08-12	28.88	29.16	28.64	28.84	14844
2013-08-13	28.59	29.00	28.40	28.72	13434
2013-08-14	28.55	28.86	28.33	28.83	25093
2013-08-15	27.60	27.98	27.60	27.87	13786
2013-08-16	27.38	27.86	27.17	27.86	28642
2013-08-19	27.11	27.39	27.10	27.32	10040
2013-08-20	26.58	27.95	26.25	27.90	38912
2013-08-21	27.96	28.00	27.75	27.79	5379
2013-08-22	27.65	27.74	27.45	27.70	6531
2013-08-23	28.25	28.36	28.12	28.24	9732
2013-08-26	28.24	28.24	28.11	28.16	4380
2013-08-27	27.10	27.38	26.90	27.05	8569
2013-08-28	27.08	27.12	26.92	26.92	10429
2013-08-29	27.34	27.35	27.05	27.05	10446
2013-08-30	27.42	27.47	27.03	27.47	38735
2013-09-03	28.07	28.11	27.89	27.93	4343
2013-09-04	28.58	29.15	28.56	29.08	11556
2013-09-05	28.95	29.00	28.95	29.00	8165
2013-09-06	29.05	29.34	28.98	29.20	5173
2013-09-09	29.51	29.71	29.51	29.63	16824
2013-09-10	29.80	29.82	29.68	29.77	4045
2013-09-11	29.98	30.27	29.96	30.27	27030
2013-09-12	30.01	30.47	29.99	30.22	29418
2013-09-13	30.47	30.76	30.47	30.55	18251
2013-09-16	31.14	31.30	30.82	30.82	35413
2013-09-17	31.22	31.35	31.20	31.22	17004
2013-09-18	31.21	31.82	31.18	31.78	3859
2013-09-19	31.15	31.15	30.72	30.78	11456
2013-09-20	29.59	30.24	29.40	29.57	32226
2013-09-23	29.41	29.48	28.43	29.05	17335
2013-09-24	29.74	29.97	29.59	29.84	35889
2013-09-25	29.53	29.63	29.42	29.51	5314
2013-09-26	29.44	29.60	29.37	29.53	7939
2013-09-27	29.59	29.74	29.54	29.66	44571
2013-09-30	29.66	30.03	29.66	29.87	9794
2013-10-01	29.53	29.61	29.46	29.46	4578
2013-10-02	28.71	28.75	28.59	28.64	9013
2013-10-03	28.52	28.52	28.24	28.24	2459
2013-10-04	28.17	28.30	28.10	28.26	5632
2013-10-07	28.09	28.61	28.01	28.17	19648
2013-10-08	27.91	28.00	27.58	27.69	3482
2013-10-09	27.34	27.48	27.11	27.42	20686
2013-10-10	27.66	27.89	27.56	27.89	3867
2013-10-11	27.52	27.66	27.38	27.66	3936
2013-10-14	28.03	28.07	27.71	27.86	5460
2013-10-15	27.39	27.53	27.16	27.45	16827
2013-10-16	27.79	27.93	27.79	27.89	5123
2013-10-17	28.10	28.29	28.00	28.28	3799
2013-10-18	28.23	28.55	28.20	28.48	8607
2013-10-21	28.56	28.63	28.39	28.39	3313
2013-10-22	28.66	28.85	28.60	28.62	4680
2013-10-23	28.76	28.86	28.70	28.74	3553
2013-10-24	29.26	29.41	29.21	29.35	14253
2013-10-25	29.36	29.39	29.28	29.39	3123
2013-10-28	29.31	29.47	29.31	29.32	5099
2013-10-29	28.95	29.00	28.30	28.84	18863
2013-10-30	28.82	28.82	28.65	28.65	2411
2013-10-31	28.76	28.91	28.76	28.86	4429
2013-11-01	28.60	28.60	28.41	28.56	5947
2013-11-04	28.30	28.37	28.18	28.37	3935
2013-11-05	27.86	28.32	27.86	28.32	11700
2013-11-06	28.48	28.54	28.18	28.41	20683
2013-11-07	29.06	29.11	28.75	28.80	15901
2013-11-08	28.75	28.85	28.64	28.85	4504
2013-11-11	28.35	28.35	28.12	28.34	7240
2013-11-12	27.67	27.84	27.50	27.78	8604
2013-11-13	27.73	28.04	27.73	28.04	2231
2013-11-14	28.12	28.26	28.05	28.26	14661
2013-11-15	28.05	28.46	27.94	28.43	11419
2013-11-18	28.68	28.68	28.51	28.56	8667
2013-11-19	28.64	28.80	28.54	28.80	17002
2013-11-20	28.85	29.20	28.60	28.61	8615
2013-11-21	28.52	28.74	28.52	28.73	1580
2013-11-22	28.99	29.09	28.87	29.09	8623
2013-11-25	29.09	29.09	28.88	28.88	7230
2013-11-26	28.56	28.56	28.18	28.23	37772
2013-11-27	28.33	28.44	28.30	28.38	36498
2013-11-29	28.13	28.14	28.04	28.10	2220
2013-12-02	28.07	28.28	28.07	28.11	3008
2013-12-03	28.40	28.41	27.91	28.04	5878
2013-12-04	27.53	27.65	27.47	27.60	6695
2013-12-05	27.47	27.47	27.27	27.30	5421
2013-12-06	27.66	27.73	27.66	27.72	3144
2013-12-09	27.52	27.73	27.52	27.72	8680
2013-12-10	27.70	27.94	27.70	27.94	3568
2013-12-11	27.67	27.67	27.46	27.46	2512
2013-12-12	26.96	27.03	26.57	26.66	9681
2013-12-13	26.18	26.28	26.08	26.27	8589
2013-12-16	26.81	27.05	26.45	26.77	6043
2013-12-17	26.55	26.58	26.34	26.58	5609
2013-12-18	27.00	28.50	26.97	28.50	8140
2013-12-19	27.26	27.47	27.25	27.39	20419
2013-12-20	27.96	28.24	27.96	28.24	23137
2013-12-23	27.92	28.24	27.88	28.23	8449
2013-12-24	28.30	28.48	28.29	28.47	1993
2013-12-26	28.50	28.55	28.50	28.55	799
2013-12-27	28.92	28.92	28.65	28.65	49767
2013-12-30	28.77	28.87	28.64	28.82	3524
2013-12-31	29.06	29.29	29.03	29.17	3899
2014-01-02	29.02	29.02	28.78	28.87	4899
2014-01-03	28.97	28.97	28.22	28.23	11299
2014-01-06	28.79	28.80	28.64	28.64	4693
2014-01-07	29.34	29.48	29.34	29.37	2897
2014-01-08	29.48	29.57	29.24	29.25	8400
2014-01-09	29.37	29.38	29.07	29.09	11240
2014-01-10	29.45	29.75	29.45	29.59	6381
2014-01-13	29.44	29.54	29.19	29.19	5593
2014-01-14	29.15	29.36	29.10	29.28	2927
2014-01-15	28.61	28.66	28.45	28.66	9472
2014-01-16	28.36	28.36	28.09	28.20	13686
2014-01-17	28.16	28.18	28.04	28.05	5974
2014-01-21	28.91	29.10	28.88	29.03	14590
2014-01-22	29.45	29.50	29.42	29.49	5382
2014-01-23	29.04	29.18	28.82	29.18	8958
2014-01-24	28.26	28.26	27.88	27.88	5777
2014-01-27	27.20	27.81	27.19	27.74	13814
2014-01-28	27.76	27.88	27.73	27.88	9910
2014-01-29	26.88	27.29	26.86	27.14	5429
2014-01-30	27.46	27.57	27.35	27.55	6676
2014-01-31	26.33	26.59	26.29	26.44	29406
2014-02-03	26.27	26.29	25.67	25.71	10695
2014-02-04	25.86	25.86	25.60	25.84	11973
2014-02-05	26.15	26.21	25.82	26.07	5919
2014-02-06	26.04	26.37	26.04	26.35	6580
2014-02-07	26.33	26.48	26.30	26.41	3810
2014-02-10	26.28	26.37	26.27	26.32	3648
2014-02-11	26.01	26.04	25.89	26.04	6552
2014-02-12	26.22	26.51	26.21	26.51	9348
2014-02-13	26.29	26.71	26.20	26.52	12488
2014-02-14	25.70	26.00	25.69	25.98	12407
2014-02-18	26.39	26.51	26.36	26.51	11650
2014-02-19	26.59	26.59	26.41	26.50	19142
2014-02-20	26.52	26.63	26.41	26.63	6346
2014-02-21	26.13	26.23	25.72	25.72	11135
2014-02-24	25.18	25.32	25.04	25.32	8573
2014-02-25	25.48	25.70	25.20	25.29	93866
2014-02-26	25.33	25.40	25.24	25.29	3988
2014-02-27	25.13	25.14	24.93	25.05	6477
2014-02-28	24.84	24.99	24.77	24.85	13362
2014-03-03	24.10	24.18	24.04	24.04	15139
2014-03-04	25.17	25.35	25.17	25.27	14289
2014-03-05	25.23	25.27	25.13	25.13	12138
2014-03-06	25.21	25.33	25.08	25.21	10847
2014-03-07	25.38	25.38	24.75	24.76	5533
2014-03-10	24.55	24.55	24.43	24.43	4597
2014-03-11	24.37	24.80	24.33	24.65	3540
2014-03-12	24.60	24.64	24.34	24.37	7031
2014-03-13	24.48	24.52	24.26	24.28	5775
2014-03-14	23.82	24.07	23.70	23.81	27719
2014-03-17	24.25	24.71	24.25	24.60	6989
2014-03-18	24.95	25.21	24.95	25.15	27776
2014-03-19	25.27	25.33	25.00	25.02	11326
2014-03-20	24.68	24.69	24.58	24.65	9245
2014-03-21	24.51	24.51	24.01	24.17	19264
2014-03-24	24.34	24.41	24.32	24.38	10762
2014-03-25	24.58	24.65	24.49	24.58	4473
2014-03-26	24.70	24.78	24.65	24.70	7028
2014-03-27	24.80	24.90	24.80	24.87	5947
2014-03-28	25.05	25.05	24.94	24.94	1743
2014-03-31	24.86	24.95	24.84	24.87	3945
2014-04-01	24.87	24.97	24.87	24.91	1435
2014-04-02	24.85	24.93	24.83	24.90	6866
2014-04-03	24.71	24.71	24.52	24.61	3482
2014-04-04	24.74	24.74	24.60	24.60	2638
2014-04-07	24.74	24.80	24.69	24.74	6458
2014-04-08	24.89	25.05	24.82	25.04	6307
2014-04-09	25.21	25.21	25.06	25.06	63918
2014-04-10	25.10	25.11	24.89	24.91	8295
2014-04-11	24.82	24.91	24.75	24.75	2272
2014-04-14	24.98	25.04	24.92	25.02	9200
2014-04-15	25.05	25.07	24.88	24.98	10720
2014-04-16	25.19	25.19	25.07	25.14	3487
2014-04-17	25.33	25.52	25.33	25.52	8241
2014-04-21	25.27	25.55	25.27	25.55	3723
2014-04-22	25.54	25.60	25.54	25.57	9952
2014-04-23	24.89	24.94	24.49	24.59	24466
2014-04-24	24.28	24.68	24.28	24.67	10226
2014-04-25	25.11	25.13	24.80	24.83	14975
2014-04-28	25.21	25.21	25.02	25.08	5164
2014-04-29	25.13	25.23	25.08	25.23	3373
2014-04-30	25.19	25.29	25.14	25.19	6198
2014-05-01	25.24	25.32	25.19	25.19	2952
2014-05-02	24.97	25.06	24.89	24.94	3258
2014-05-05	24.76	24.96	24.75	24.96	3362
2014-05-06	24.31	24.56	24.31	24.48	6576
2014-05-07	24.78	24.95	24.72	24.87	8287
2014-05-08	24.60	24.73	24.57	24.65	7860
2014-05-09	24.26	24.44	24.20	24.44	7515
2014-05-12	24.07	24.20	23.98	24.20	6308
2014-05-13	24.05	24.16	23.98	24.16	7055
2014-05-14	24.05	24.13	23.98	23.98	12167
2014-05-15	24.00	24.40	23.77	24.31	8652
2014-05-16	23.39	23.39	23.03	23.22	15879
2014-05-19	23.12	23.12	22.50	22.64	11931
2014-05-20	23.07	23.18	23.05	23.06	12941
2014-05-21	23.24	23.40	23.18	23.40	12416
2014-05-22	23.21	23.29	23.00	23.29	14992
2014-05-23	23.06	23.08	22.91	23.01	9203
2014-05-27	23.06	23.19	22.98	23.01	8302
2014-05-28	22.76	22.84	22.68	22.78	13595
2014-05-29	22.53	22.85	22.52	22.78	16470
2014-05-30	23.21	23.21	22.91	22.92	6910
2014-06-02	23.92	23.92	23.50	23.65	17495
2014-06-03	23.36	23.37	23.10	23.17	37955
2014-06-04	23.15	23.15	22.78	22.90	60380
2014-06-05	22.93	22.97	22.78	22.81	5002
2014-06-06	23.09	23.37	23.03	23.16	11583
2014-06-09	23.08	23.23	23.03	23.21	10704
2014-06-10	23.22	23.40	23.20	23.22	5400
2014-06-11	23.11	23.61	23.04	23.52	12252
2014-06-12	23.59	23.61	23.42	23.42	15275
2014-06-13	23.66	23.92	23.66	23.76	12384
2014-06-16	23.41	23.59	23.41	23.44	6521
2014-06-17	23.11	23.44	23.11	23.44	12231
2014-06-18	23.27	23.27	23.12	23.27	6108
2014-06-19	23.62	23.68	23.52	23.61	19035
2014-06-20	23.70	23.80	23.55	23.68	19143
2014-06-23	23.30	23.36	23.18	23.36	29948
2014-06-24	23.10	23.32	23.10	23.22	24883
2014-06-25	22.68	22.76	22.51	22.64	33846
2014-06-26	22.91	23.03	22.88	22.93	12447
2014-06-27	22.92	23.10	22.91	23.10	14789
2014-06-30	23.10	23.10	22.75	22.75	57530
2014-07-01	22.93	23.07	22.84	22.92	22901
2014-07-02	23.16	23.22	23.11	23.22	14769
2014-07-03	23.15	23.15	22.81	22.97	22325
2014-07-07	22.59	22.72	22.46	22.66	25326
2014-07-08	22.81	22.92	22.69	22.71	62446
2014-07-09	22.34	22.55	22.27	22.55	14067
2014-07-10	22.53	22.58	22.36	22.45	15563
2014-07-11	23.02	23.10	22.91	23.04	32868
2014-07-14	23.40	23.45	23.28	23.31	27278
2014-07-15	23.73	23.85	23.51	23.79	36952
2014-07-16	23.89	23.98	23.55	23.88	54617
2014-07-17	23.78	23.89	23.66	23.66	30437
2014-07-18	23.70	23.91	23.49	23.85	15987
2014-07-21	23.56	23.62	23.48	23.59	26218
2014-07-22	23.71	23.75	23.66	23.68	14591
2014-07-23	23.61	23.75	23.45	23.59	34584
2014-07-24	23.65	23.66	23.10	23.33	143819
2018-11-26	9.75	9.80	9.63	9.63	100700
2018-11-28	0.00	0.00	0.00	9.63	10
2018-11-29	9.63	9.63	9.63	9.63	809
2018-11-30	9.60	9.63	9.60	9.63	590200
2018-12-03	9.63	9.63	9.63	9.63	1201
2018-12-04	9.60	9.71	9.60	9.63	120200
2018-12-06	9.75	9.88	9.61	9.63	279400
2018-12-07	9.63	9.63	9.63	9.63	815
2018-12-10	9.62	9.63	9.60	9.63	206400
2018-12-11	9.64	9.64	9.63	9.63	1040
2018-12-12	9.75	9.75	9.75	9.75	205
2018-12-13	9.63	9.63	9.63	9.63	451400
2018-12-14	9.64	9.69	9.64	9.65	13800
2018-12-17	9.57	9.65	9.57	9.60	599696
2018-12-18	9.66	9.66	9.57	9.57	5204
2018-12-19	9.57	9.57	9.55	9.55	9800
2018-12-21	9.64	9.65	9.63	9.64	100366
2018-12-24	9.64	9.64	9.64	9.64	400
2018-12-26	9.64	9.64	9.64	9.64	140
2018-12-27	9.65	9.65	9.65	9.65	805
2018-12-28	9.60	9.65	9.60	9.65	451
2019-01-02	9.65	9.65	9.64	9.65	538
2019-01-03	9.63	9.63	9.63	9.63	1700
2019-01-04	9.64	9.64	9.64	9.64	1511
2019-01-07	9.64	9.64	9.64	9.64	1000
2019-01-08	9.63	9.63	9.63	9.63	186586
2019-01-10	9.71	9.71	9.71	9.71	100
2019-01-11	9.71	9.71	9.70	9.70	593
2019-01-15	9.70	9.70	9.70	9.70	100
2019-01-16	9.71	9.71	9.63	9.63	200
2019-01-17	9.70	9.70	9.70	9.70	150000
2019-01-18	9.73	9.78	9.73	9.75	78247
2019-01-22	9.77	9.79	9.77	9.79	100100
2019-01-23	9.80	9.80	9.78	9.78	2000
2019-01-24	9.77	9.77	9.70	9.70	1001
2019-01-28	9.78	9.78	9.77	9.77	600
2019-01-29	0.00	0.00	0.00	9.77	1
2019-01-31	0.00	0.00	0.00	9.77	1
2019-02-01	9.75	9.75	9.75	9.75	92400
2019-02-04	9.70	9.70	9.70	9.70	100
2019-02-05	9.75	9.75	9.75	9.75	225120
2019-02-06	9.80	9.80	9.75	9.80	17471
2019-02-07	9.79	9.79	9.79	9.79	101
2019-02-08	9.80	9.80	9.80	9.80	225528
2019-02-14	9.75	9.75	9.75	9.75	135
2019-02-15	9.75	9.90	9.75	9.76	26008
2019-02-20	9.80	9.85	9.80	9.85	5100
2019-02-21	9.84	9.84	9.84	9.84	200
2019-02-22	9.85	9.85	9.85	9.85	403
2019-02-27	9.85	9.85	9.85	9.85	1030
2019-02-28	0.00	0.00	0.00	9.85	42
2019-03-04	9.85	9.85	9.85	9.85	113
2019-03-05	0.00	0.00	0.00	9.85	1
2019-03-07	9.85	9.87	9.82	9.87	50200
2019-03-08	9.85	9.85	9.85	9.85	125113
2019-03-11	9.90	9.90	9.85	9.90	318500
2019-03-12	9.91	9.91	9.88	9.90	15481
2019-03-13	9.90	9.90	9.90	9.90	670
2019-03-14	9.87	9.95	9.86	9.95	91530
2019-03-15	9.95	10.05	9.89	10.05	1990
2019-03-18	9.92	10.01	9.92	9.99	27187
2019-03-19	9.97	9.97	9.97	9.97	500
2019-03-20	9.97	9.97	9.97	9.97	200
2019-03-21	10.07	10.07	9.98	9.98	1577
2019-03-22	9.96	9.97	9.92	9.97	1200
2019-03-25	9.92	9.92	9.92	9.92	344
2019-03-26	9.90	9.93	9.90	9.93	1665
2019-03-29	9.93	9.96	9.91	9.94	155224
2019-04-01	9.91	9.93	9.91	9.93	605
2019-04-02	9.93	9.93	9.92	9.92	55194
2019-04-03	9.95	10.00	9.91	9.91	24564
2019-04-04	9.91	9.91	9.91	9.91	249196
2019-04-05	9.93	9.93	9.90	9.90	5223
2019-04-09	9.88	10.05	9.88	10.05	125420
2019-04-10	10.00	10.00	9.94	9.95	160770
2019-04-11	9.91	10.14	9.91	10.14	25672
2019-04-12	10.14	10.14	9.99	10.07	50889
2019-04-15	10.07	10.07	9.96	10.05	2448
2019-04-16	10.05	10.05	10.04	10.04	518
2019-04-17	10.03	10.03	9.96	9.98	1544
2019-04-22	10.00	10.00	9.97	9.97	867
2019-04-23	10.08	10.08	9.99	9.99	45800
2019-04-24	9.99	9.99	9.95	9.99	20843
2019-04-25	9.97	9.97	9.87	9.87	93861
2019-04-26	9.93	9.97	9.93	9.95	49876
2019-04-29	9.98	9.98	9.98	9.98	299
2019-04-30	9.98	10.05	9.95	9.96	10408
2019-05-01	0.00	0.00	0.00	9.96	11
2019-05-03	0.00	0.00	0.00	9.96	26
2019-05-06	10.00	10.00	10.00	10.00	100
2019-05-07	9.98	9.98	9.95	9.95	426
2019-05-08	9.93	9.95	9.91	9.95	68082
2019-05-09	9.98	10.03	9.98	10.03	718
2019-05-10	10.10	10.10	9.99	9.99	940
2019-05-13	10.05	10.05	9.75	10.00	73355
2019-05-14	9.95	9.98	9.95	9.98	1616
2019-05-15	9.95	9.96	9.95	9.95	1128
2019-05-16	9.95	10.03	9.95	10.03	1835
2019-05-17	9.99	10.03	9.96	9.97	28737
2019-05-20	10.03	10.03	9.95	9.95	2533
2019-05-22	9.95	10.02	9.95	10.00	115210
2019-05-23	10.00	10.01	10.00	10.01	11000
2019-05-24	10.03	10.03	10.03	10.03	14844
2019-05-28	10.05	10.05	10.05	10.05	25000
2019-05-29	10.04	10.04	10.03	10.03	2700
2019-05-31	9.95	10.03	9.95	10.03	800
2019-06-03	10.06	10.06	10.04	10.04	1300
2019-06-04	10.04	10.04	10.01	10.03	1595
2019-06-06	10.05	10.05	10.05	10.05	105
2019-06-07	10.05	10.05	10.05	10.05	369228
2019-06-10	10.03	10.04	10.03	10.04	425099
2019-06-11	10.04	10.04	10.04	10.04	200
2019-06-12	10.05	10.05	10.05	10.05	25000
2019-06-13	10.05	10.06	10.05	10.05	320471
2019-06-14	10.03	10.05	9.95	10.05	2203
2019-06-17	10.05	10.10	10.03	10.08	1785029
2019-06-19	10.10	10.13	10.09	10.09	800
2019-06-20	10.05	10.05	10.05	10.05	550
2019-06-21	10.07	10.12	10.07	10.12	29313
2019-06-24	10.44	10.44	10.05	10.24	6502
2019-06-25	10.10	10.22	10.10	10.20	53579
2019-06-26	10.20	10.20	10.10	10.10	3200
2019-06-27	10.29	10.29	10.10	10.10	10225
2019-06-28	10.10	10.10	10.00	10.00	5960
2019-07-01	10.00	10.00	10.00	10.00	100000
2019-07-02	10.05	10.13	10.05	10.05	91710
2019-07-03	10.07	10.14	10.07	10.10	501616
2019-07-05	10.14	10.14	10.03	10.10	6398
2019-07-09	10.14	10.14	10.14	10.14	100
2019-07-10	10.00	10.12	10.00	10.12	26765
2019-07-23	10.10	10.14	10.10	10.14	465
2019-07-24	10.11	10.13	10.11	10.13	300
2019-07-26	10.10	10.14	10.10	10.14	700
2019-07-29	10.21	10.21	10.14	10.14	214
2019-07-31	10.14	10.30	10.14	10.30	23903
2019-08-01	10.15	10.28	10.15	10.27	82470
2019-08-02	10.25	10.25	10.25	10.25	300
2019-08-05	10.24	10.24	10.24	10.24	500
2019-08-06	10.24	10.24	10.24	10.24	2336
2019-08-07	10.26	10.28	10.26	10.26	1000
2019-08-08	10.27	10.27	10.26	10.26	1016
2019-08-12	10.23	10.25	10.23	10.24	807
2019-08-13	10.24	10.24	10.11	10.24	5057
2019-08-14	10.21	10.23	10.21	10.23	1500
2019-08-15	0.00	0.00	0.00	10.23	26
2019-08-16	10.26	10.26	10.05	10.05	14060
2019-08-19	10.23	10.23	10.23	10.23	231
2019-08-20	10.07	10.24	10.07	10.24	702
2019-08-21	10.24	10.24	10.24	10.24	110
2019-08-22	10.18	10.24	10.13	10.24	20606
2019-08-23	10.22	10.23	10.22	10.23	1200
2019-08-26	10.22	10.22	10.22	10.22	102
2019-08-27	10.20	10.23	10.13	10.22	2196
2019-08-28	10.22	10.24	10.22	10.22	400
2019-08-29	10.21	10.24	10.21	10.24	490
2019-08-30	10.18	10.23	10.18	10.22	400
2019-09-03	10.03	10.22	10.03	10.22	800
2019-09-04	10.21	10.21	10.21	10.21	506
2019-09-05	10.20	10.20	10.18	10.20	14751
2019-09-06	10.15	10.18	10.15	10.18	300
2019-09-09	10.11	10.21	10.11	10.21	1309
2019-09-10	10.19	10.22	10.19	10.22	1205
2019-09-11	10.16	10.21	10.16	10.18	102201
2019-09-12	10.16	10.21	10.16	10.21	176514
2019-09-16	0.00	0.00	0.00	10.21	71
2019-09-17	10.07	10.17	10.07	10.17	580
2019-09-18	10.22	10.22	10.01	10.22	1345
2019-09-19	0.00	0.00	0.00	10.22	31
2019-09-20	10.17	10.21	10.17	10.21	13464
2019-09-24	10.18	10.22	10.18	10.20	1567
2019-09-25	10.22	10.22	10.18	10.18	2467
2019-09-26	10.22	10.22	10.21	10.22	272046
2019-09-27	10.20	10.21	10.20	10.21	32402
2019-09-30	10.18	10.25	10.18	10.19	4967
2019-10-03	0.00	0.00	0.00	10.19	210
2019-10-04	10.18	10.20	10.10	10.20	1026426
2019-10-08	10.00	10.26	10.00	10.18	1200
2019-10-09	10.20	10.22	10.19	10.22	150393
2019-10-10	10.19	10.21	10.19	10.21	600
2019-10-11	10.06	10.21	10.06	10.20	593
2019-10-15	10.21	10.21	10.20	10.20	701000
2019-10-16	10.22	10.24	10.22	10.24	814
2019-10-17	10.24	10.26	10.24	10.25	3329
2019-10-18	10.26	10.26	10.25	10.25	312
2019-10-21	10.05	10.26	10.05	10.24	79599
2019-10-22	10.22	10.22	10.18	10.21	7700
2019-10-23	10.16	10.19	10.16	10.19	1403
2019-10-24	10.20	10.58	10.18	10.58	650404
2019-10-25	10.26	10.34	10.25	10.25	77306
2019-10-28	10.22	10.30	10.21	10.21	3540
2019-10-29	10.28	10.28	10.28	10.28	240
2019-10-30	10.30	10.30	10.25	10.25	470
2019-10-31	10.23	10.23	10.23	10.23	380
2019-11-01	10.22	10.22	10.22	10.22	200
2019-11-05	10.27	10.27	10.27	10.27	2700
2019-11-06	10.26	10.27	10.18	10.27	2300
2019-11-07	10.20	10.25	10.20	10.25	597
2019-11-11	10.25	10.25	10.24	10.24	1400
2019-11-12	10.23	10.23	10.23	10.23	502
2019-11-13	10.23	10.23	10.19	10.20	264500
2019-11-14	10.21	10.24	10.16	10.24	238099
2019-11-15	0.00	0.00	0.00	10.24	50
2019-11-18	10.27	10.27	10.27	10.27	187
2019-11-19	10.25	10.25	10.25	10.25	567
2019-11-20	10.24	10.24	10.22	10.22	160391
2019-11-21	10.17	10.22	10.17	10.22	26498
2019-11-22	10.25	10.25	10.25	10.25	500
2019-11-25	10.27	10.27	10.18	10.19	436403
2019-11-26	10.25	10.25	10.20	10.20	50400
2019-11-29	10.20	10.20	10.20	10.20	1492
2019-12-02	10.24	10.26	10.24	10.26	200
2019-12-03	10.23	10.26	10.23	10.25	100695
2019-12-04	10.26	10.26	10.24	10.24	614
2019-12-05	0.00	0.00	0.00	10.24	68
2019-12-06	10.26	10.26	10.21	10.21	625
2019-12-09	10.28	10.28	10.22	10.22	1074
2019-12-11	0.00	0.00	0.00	10.22	26
2019-12-12	10.22	10.22	10.22	10.22	250000
2019-12-13	10.22	10.22	10.22	10.22	110
2019-12-16	10.23	10.28	10.23	10.28	1990
2019-12-17	10.28	10.29	10.26	10.29	29115
2019-12-18	10.22	10.27	10.22	10.27	50303
2019-12-19	10.31	10.31	10.31	10.31	100
2019-12-20	10.29	10.29	10.29	10.29	209
2019-12-23	10.28	10.28	10.28	10.28	279
2019-12-30	10.22	10.28	10.22	10.28	35101
2019-12-31	0.00	0.00	0.00	10.28	5
2020-01-08	10.30	10.31	10.30	10.30	243209
2020-01-10	10.35	10.39	10.35	10.39	26400
2020-01-13	10.39	10.42	10.37	10.40	417966
2020-01-14	10.44	10.46	10.40	10.45	116588
2020-01-15	10.45	10.60	10.45	10.60	58565
2020-01-16	10.65	10.65	10.65	10.65	289
2020-01-17	10.65	10.70	10.65	10.66	217608
2020-01-21	11.10	11.10	10.59	10.85	287985
2020-01-22	10.80	10.85	10.68	10.72	85713
2020-01-23	10.77	10.77	10.67	10.70	51154
2020-01-24	0.00	0.00	0.00	10.70	92
2020-01-27	10.65	10.77	10.65	10.70	3648
2020-01-28	10.80	10.80	10.74	10.75	7050
2020-01-30	10.79	10.85	10.79	10.82	1181
2020-01-31	10.83	10.83	10.82	10.82	957
2020-02-03	10.80	10.80	10.80	10.80	1000
2020-02-04	10.99	10.99	10.99	10.99	172
2020-02-05	10.95	10.98	10.91	10.91	2205
2020-02-06	10.95	10.95	10.90	10.90	250111
2020-02-07	10.90	10.90	10.85	10.85	222
2020-02-10	10.80	10.83	10.78	10.83	1608
2020-02-11	10.80	10.85	10.79	10.83	483659
2020-02-12	10.80	10.82	10.80	10.80	83824
2020-02-13	10.77	10.77	10.73	10.73	601
2020-02-14	10.78	10.82	10.75	10.75	376998
2020-02-18	0.00	0.00	0.00	10.75	196
2020-02-20	10.72	10.80	10.70	10.75	181044
2020-02-21	10.78	10.80	10.70	10.75	262533
2020-02-24	10.67	10.80	10.66	10.80	90909
2020-02-25	10.80	10.80	10.70	10.78	34042
2020-02-26	10.75	10.75	10.75	10.75	505
2020-02-28	10.67	10.75	10.60	10.68	24347
2020-03-02	10.75	10.95	10.75	10.80	110561
2020-03-03	10.69	10.85	10.68	10.85	26401
2020-03-04	10.78	10.85	10.78	10.85	173038
2020-03-05	10.83	10.83	10.74	10.83	19075
2020-03-06	10.60	10.85	10.60	10.73	78230
2020-03-09	10.63	10.63	10.44	10.55	19209
2020-03-10	10.61	10.61	10.48	10.48	3230
2020-03-11	10.60	10.60	10.35	10.49	25255
2020-03-12	10.20	10.42	9.87	10.29	168883
2020-03-13	10.40	10.40	10.16	10.28	1773353
2020-03-16	10.07	10.13	9.90	10.02	2366206
2020-03-17	10.19	10.19	10.02	10.11	31018
2020-03-18	10.04	10.05	9.90	10.03	578269
2020-03-19	9.91	10.18	9.84	9.91	1640014
2020-03-20	9.85	10.18	9.85	10.15	26220
2020-03-23	9.99	10.17	9.99	10.17	26700
2020-03-24	10.13	10.13	10.03	10.03	496
2020-03-25	9.96	10.12	9.95	10.12	541782
2020-03-26	10.15	10.20	10.15	10.20	11112
2020-03-27	10.21	10.23	10.18	10.23	2822
2020-03-30	10.24	10.24	10.24	10.24	205
2020-03-31	10.24	10.25	10.15	10.23	19764
2020-04-01	9.92	10.30	9.92	10.14	10524
2020-04-02	10.22	10.22	10.22	10.22	47258
2020-04-03	10.15	10.15	10.15	10.15	101284
2020-04-06	10.14	10.14	10.14	10.14	189
2020-04-08	10.16	10.21	10.16	10.20	201484
2020-04-09	10.18	10.20	10.16	10.16	699
2020-04-14	10.22	10.25	10.22	10.25	448
2020-04-15	10.22	10.22	10.22	10.22	4015
2020-04-16	0.00	0.00	0.00	10.22	0
2020-04-17	0.00	0.00	0.00	10.22	0
2020-04-20	10.25	10.25	10.20	10.23	513477
2020-04-22	10.28	10.30	10.21	10.21	410513
2020-04-23	10.40	10.44	10.40	10.42	2693202
2020-04-24	0.00	0.00	0.00	10.42	0
2020-04-27	10.48	10.65	10.34	10.35	138122
2020-04-28	10.35	10.40	10.35	10.35	10604
2020-04-29	10.40	10.47	10.40	10.47	19126
2020-04-30	10.64	10.64	10.47	10.47	1285
2020-05-01	10.47	10.47	10.47	10.47	100
2020-05-04	10.22	10.30	10.22	10.30	332
2020-05-05	10.37	10.44	10.37	10.40	28709
2020-05-06	0.00	0.00	0.00	10.40	2
2020-05-07	0.00	0.00	0.00	10.40	141
2020-05-08	10.47	10.47	10.47	10.47	120
2020-05-11	10.40	10.50	10.40	10.47	56107
2020-05-12	10.83	10.85	10.60	10.60	3704274
2020-05-13	10.70	10.73	10.53	10.65	420258
2020-05-14	10.75	10.93	10.55	10.70	553171
2020-05-15	10.85	10.86	10.71	10.73	54550
2020-05-18	10.80	10.90	10.75	10.77	22478
2020-05-19	10.83	10.85	10.74	10.75	139514
2020-05-20	10.75	10.83	10.70	10.71	42742
2020-05-21	10.71	10.75	10.69	10.70	910017
2020-05-22	10.65	10.79	10.65	10.72	12650
2020-05-26	10.90	11.00	10.75	10.76	46499
2020-05-27	10.80	10.81	10.72	10.80	13041
2020-05-28	10.93	10.93	10.71	10.77	5078
2020-05-29	10.79	10.81	10.69	10.72	83205
2020-06-01	10.70	10.92	10.70	10.88	362100
2020-06-02	10.84	10.90	10.80	10.90	35736
2020-06-03	10.81	10.95	10.81	10.85	152375
2020-06-04	10.89	10.90	10.86	10.90	206578
2020-06-05	11.99	13.04	11.99	12.75	18218263
2020-06-08	13.30	13.34	12.78	12.97	3080797
2020-06-09	13.26	13.46	12.92	13.30	2167814
2020-06-10	13.45	14.50	13.26	14.25	6296184
2020-06-11	14.20	14.20	13.35	13.95	2621381
2020-06-12	14.50	14.50	13.75	13.99	2062748
2020-06-15	13.75	14.42	13.65	13.79	1573713
2020-06-16	14.49	14.49	13.30	13.90	999302
2020-06-17	14.07	14.10	13.75	13.90	865911
2020-06-18	14.00	14.09	13.70	13.90	839024
2020-06-19	13.99	14.10	13.74	13.81	672602
2020-06-22	14.00	14.71	13.69	14.07	922355
2020-06-23	14.27	14.49	14.23	14.30	1576540
2020-06-24	14.56	14.59	13.71	14.30	710169
2020-06-25	14.00	14.08	13.70	13.82	589663
2020-06-26	14.18	14.18	13.57	13.75	320109
2020-06-29	13.99	13.99	13.53	13.69	784427
2020-06-30	13.69	13.80	13.40	13.70	467459
2020-07-01	13.86	13.89	13.46	13.70	927188
2020-07-02	14.00	14.25	13.52	13.62	462123
2020-07-06	14.00	14.00	13.40	13.65	837847
2020-07-07	13.64	13.69	13.31	13.65	888967
2020-07-08	13.60	13.80	13.37	13.70	471014
2020-07-09	13.60	13.75	13.55	13.70	308971
2020-07-10	13.75	13.75	13.58	13.70	613481
2020-07-13	13.75	14.25	13.74	13.90	1245555
2020-07-14	14.00	14.05	13.67	13.90	683704
2020-07-15	13.89	14.06	13.60	13.72	264817
2020-07-16	13.56	13.97	13.56	13.75	375419
2020-07-17	13.75	13.90	13.51	13.85	276477
2020-07-20	14.00	14.00	13.60	13.73	217804
2020-07-21	13.73	13.90	13.61	13.80	543701
2020-07-22	13.74	13.91	13.69	13.79	225950
2020-07-23	13.80	13.80	13.12	13.50	393935
2020-07-24	13.50	13.57	13.07	13.26	680765
2020-07-27	13.42	13.66	13.09	13.50	577906
2020-07-28	13.33	13.50	13.33	13.50	319256
2020-07-29	13.35	13.75	13.29	13.74	371219
2020-07-30	14.00	14.24	12.76	13.58	1671723
2020-07-31	13.90	14.35	13.35	13.38	2184018
2020-08-03	14.00	14.15	13.46	13.90	855467
2020-08-04	13.88	14.04	13.80	13.89	541316
2020-08-05	14.19	14.19	13.66	13.80	457671
2020-08-06	13.95	13.95	13.64	13.76	473150
2020-08-07	13.90	13.97	13.74	13.84	346924
2020-08-10	14.00	14.05	13.75	13.80	462449
2020-08-11	13.87	13.92	13.66	13.71	560619
2020-08-12	13.70	13.88	13.68	13.80	777699
2020-08-13	13.80	13.89	13.71	13.74	256123
2020-08-14	13.89	13.89	13.62	13.71	333701
2020-08-17	13.75	13.84	13.66	13.69	294192
2020-08-18	13.79	13.91	13.69	13.85	617747
2020-08-19	13.89	13.91	13.81	13.82	387093
2020-08-20	13.82	14.11	13.74	13.90	591837
2020-08-21	14.13	14.20	13.55	13.62	677084
2020-08-24	13.78	14.14	13.78	13.90	594157
2020-08-25	14.25	15.20	14.04	15.00	1399334
2020-08-26	15.63	16.32	15.37	15.80	1383227
2020-08-27	16.87	17.00	14.57	15.61	2028861
2020-08-28	15.80	16.64	15.50	16.34	1737823
2020-08-31	18.95	19.16	16.85	18.40	3448825
2020-09-01	18.90	19.00	17.75	17.88	3146583
2020-09-02	18.05	18.05	16.43	16.76	2455767
2020-09-03	16.70	16.75	16.03	16.04	1422540
2020-09-04	16.25	17.76	15.98	16.97	1560301
2020-09-08	17.17	18.27	17.06	17.86	1945491
2020-09-09	18.99	19.00	17.58	17.89	1495213
2020-09-10	17.95	18.29	17.81	17.95	872401
2020-09-11	18.20	18.30	17.44	17.71	575967
2020-09-14	17.86	18.07	17.18	17.51	893918
2020-09-15	17.89	18.10	17.68	18.06	928213
2020-09-16	17.85	18.05	17.80	17.94	1530608
2020-09-17	17.58	18.26	17.55	17.87	1803379
2020-09-18	18.17	18.42	17.95	18.06	2059570
2020-09-21	17.95	18.12	17.25	17.82	1887571
2020-09-22	17.54	17.81	17.16	17.68	1836533
2020-09-23	17.43	17.71	17.22	17.28	600635
2020-09-24	17.25	17.40	16.73	17.10	1431452
2020-09-25	16.86	17.31	16.86	17.00	657084
2020-09-28	17.10	17.38	16.85	17.25	657799
2020-09-29	17.50	17.87	17.16	17.77	915092
2020-09-30	17.86	17.90	17.71	17.90	416639
2020-10-01	17.92	18.14	17.83	18.00	464945
2020-10-02	17.55	18.08	17.51	18.06	474380
2020-10-05	18.12	18.23	17.77	17.95	339669
2020-10-06	17.83	18.21	17.80	18.05	302179
2020-10-07	18.07	18.33	18.02	18.07	248900
2020-10-08	18.35	18.47	18.02	18.09	504887
2020-10-09	18.19	18.29	17.89	17.98	298551
2020-10-12	18.00	18.10	17.86	17.92	415007
2020-10-13	17.80	17.94	17.27	17.87	555561
2020-10-14	17.84	17.99	17.83	17.85	391556
2020-10-15	17.60	18.03	17.50	17.95	422958
2020-10-16	18.01	18.05	17.73	17.76	226637
2020-10-19	17.84	17.90	17.64	17.70	294723
2020-10-20	17.70	17.85	17.60	17.68	174417
2020-10-21	17.75	17.98	17.61	17.86	326384
2020-10-22	17.83	18.00	17.66	17.98	586711
2020-10-23	18.00	18.07	17.59	17.68	394331
2020-10-26	17.60	17.93	17.27	17.50	348882
2020-10-27	17.66	17.77	17.35	17.51	857348
2020-10-28	17.43	17.49	16.83	16.86	625034
2020-10-29	16.85	17.32	16.75	16.98	283837
2020-10-30	16.85	17.05	16.85	16.96	227928
2020-11-02	17.05	17.35	16.96	17.08	468741
2020-11-03	17.17	17.38	17.09	17.28	366061
2020-11-04	17.28	17.56	17.19	17.34	326170
2020-11-05	17.99	17.99	17.02	17.75	888138
2020-11-06	17.70	17.79	17.12	17.28	423441
2020-11-09	17.43	17.50	16.92	17.01	509049
2020-11-10	16.91	17.09	16.60	16.97	717625
2020-11-11	17.05	17.37	17.02	17.14	658853
2020-11-12	17.58	18.73	17.50	18.20	2128046
2020-11-13	18.77	19.35	18.21	18.61	1431670
2020-11-16	19.00	19.24	18.61	18.92	705975
2020-11-17	18.92	19.00	18.58	18.62	491872
2020-11-18	18.95	19.24	18.74	18.82	756785
2020-11-19	18.85	19.50	18.65	19.10	725358
2020-11-20	19.29	19.50	19.07	19.39	1035432
2020-11-23	19.35	20.00	19.35	19.55	1832255
2020-11-24	19.88	20.50	19.58	20.14	1523134
2020-11-25	20.08	20.28	19.77	19.85	587506
2020-11-27	20.01	20.21	20.00	20.19	251195
2020-11-30	20.32	20.35	20.01	20.18	1287201
2020-12-01	20.03	20.21	19.02	19.13	1131937
2020-12-02	19.13	19.61	18.72	18.83	760654
2020-12-03	19.37	19.56	19.13	19.49	630872
2020-12-04	19.59	19.62	19.06	19.44	423499
2020-12-07	19.45	19.94	19.41	19.63	680828
2020-12-08	19.60	19.61	19.11	19.34	698861
2020-12-09	19.31	19.44	18.96	19.23	406223
2020-12-10	19.24	19.24	18.96	19.12	497675
2020-12-11	19.11	19.32	18.90	19.08	370326
2020-12-14	19.12	19.68	19.11	19.62	681209
2020-12-15	19.65	20.89	19.55	20.55	1092162
2020-12-16	20.80	21.90	20.77	21.07	1416039
2020-12-17	21.00	22.54	20.94	22.48	1224100
2020-12-18	22.55	22.87	21.78	21.96	3338510
2020-12-21	21.67	21.85	21.19	21.74	918530
2020-12-22	21.73	22.94	21.65	22.85	1114125
2020-12-23	22.78	22.94	22.15	22.38	532356
2020-12-24	22.38	22.65	22.25	22.29	158348
2020-12-28	22.38	22.38	21.63	21.81	372938
2020-12-29	21.81	22.87	21.81	22.47	646824
2020-12-30	22.34	22.69	22.17	22.26	333494
2020-12-31	22.20	22.41	21.92	22.06	306828
2021-01-04	22.18	22.32	21.76	21.84	588279
2021-01-05	21.80	21.92	21.33	21.48	300450
2021-01-06	21.29	21.92	21.21	21.57	647207
2021-01-07	21.81	22.04	21.42	21.80	528026
2021-01-08	21.81	21.90	21.50	21.62	451384
2021-01-11	21.67	21.96	21.39	21.91	553242
2021-01-12	22.06	22.11	21.01	21.84	635611
2021-01-13	22.07	23.12	21.92	23.06	723357
2021-01-14	23.00	23.72	22.96	23.14	600712
2021-01-15	23.37	23.41	22.35	22.49	460939
2021-01-19	22.42	22.46	21.75	21.79	773644
2021-01-20	22.39	23.50	22.00	23.30	638104
2021-01-21	23.46	23.51	22.35	22.50	848775
2021-01-22	22.40	22.79	22.18	22.75	399756
2021-01-25	22.75	23.40	22.53	23.07	872685
2021-01-26	22.90	23.70	22.81	23.55	584675
2021-01-27	23.50	24.42	23.05	24.19	826080
2021-01-28	24.16	24.63	22.55	23.50	1243855
2021-01-29	23.45	23.74	22.91	23.58	649471
2021-02-01	23.56	23.61	22.80	23.27	389704
2021-02-02	23.28	23.55	22.86	23.04	293206
2021-02-03	22.76	23.37	22.69	23.15	368150
2021-02-04	23.21	24.05	23.02	23.36	745406
2021-02-05	23.38	24.14	23.31	23.94	364229
2021-02-08	24.19	25.80	24.03	25.46	1313519
2021-02-09	25.45	26.25	24.76	25.09	391536
2021-02-10	25.37	26.24	25.08	25.10	1015713
2021-02-11	25.59	25.59	24.82	25.32	515172
2021-02-12	25.12	25.50	25.07	25.49	201004
2021-02-16	25.62	26.42	25.53	26.00	412368
2021-02-17	26.00	26.07	24.95	25.64	1087340
2021-02-18	25.62	26.31	25.30	25.75	455701
2021-02-19	26.00	26.62	25.71	26.10	303924
2021-02-22	26.03	26.44	25.81	26.20	351607
2021-02-23	25.94	26.08	24.56	24.99	508341
2021-02-24	25.53	25.70	24.96	25.48	311254
2021-02-25	26.02	26.59	25.32	25.46	485075
2021-02-26	25.50	25.93	24.88	25.27	813935
2021-03-01	25.81	25.99	25.28	25.53	624739
2021-03-02	25.83	25.83	25.11	25.21	300591
2021-03-03	25.01	25.33	24.31	24.33	698597
2021-03-04	24.20	24.30	21.87	23.23	1009786
2021-03-05	23.35	24.09	22.12	24.08	683591
2021-03-08	24.10	24.67	23.54	23.82	508608
2021-03-09	23.85	25.16	23.85	24.62	458299
2021-03-10	24.75	25.93	24.68	25.85	651322
2021-03-11	26.14	26.57	25.82	25.94	409243
2021-03-12	25.78	26.20	25.49	26.17	331395
2021-03-15	26.16	26.27	25.61	25.70	469121
2021-03-16	25.63	26.11	25.63	25.90	450931
2021-03-17	25.73	26.57	25.57	26.30	772357
2021-03-18	25.56	25.96	24.34	25.24	1019032
2021-03-19	25.42	26.80	24.99	26.56	1810665
2021-03-22	26.46	26.72	25.61	25.94	1023354
2021-03-23	26.09	26.10	24.53	24.71	775022
2021-03-24	24.69	25.12	24.35	24.88	597119
2021-03-25	24.65	24.65	23.31	24.15	632870
2021-03-26	24.30	24.68	23.94	24.36	394014
2021-03-29	24.34	25.31	24.33	25.01	511805
2021-03-30	24.89	25.03	24.33	24.75	256924
2021-03-31	24.75	24.98	24.63	24.79	418171
2021-04-01	24.93	25.06	24.48	25.00	725472
2021-04-05	25.09	25.55	24.88	25.51	337000
2021-04-06	25.50	25.88	25.07	25.81	283028
2021-04-07	25.96	26.15	25.18	25.28	485201
2021-04-08	25.17	25.80	25.00	25.71	410620
2021-04-09	25.50	25.63	25.20	25.25	310104
2021-04-12	25.36	26.09	24.75	25.99	503796
2021-04-13	26.00	26.29	25.29	26.05	570606
2021-04-14	26.02	26.08	25.63	25.75	382046
2021-04-15	25.87	25.98	25.23	25.49	473266
2021-04-16	25.68	25.81	25.01	25.65	447063
2021-04-19	25.25	25.57	24.41	24.62	539916
2021-04-20	24.90	25.22	24.36	24.63	378102
2021-04-21	25.83	27.07	25.65	26.41	1330050
2021-04-22	26.41	26.79	26.11	26.25	664611
2021-04-23	26.75	27.49	26.62	27.36	455407
2021-04-26	27.45	27.96	27.41	27.69	337655
2021-04-27	27.48	28.08	27.47	28.01	701180
2021-04-28	28.15	28.85	28.04	28.42	557717
2021-04-29	28.50	29.05	28.34	28.75	618225
2021-04-30	28.62	29.68	28.62	29.30	623085
2021-05-03	29.21	30.05	28.98	30.03	584301
2021-05-04	30.09	30.09	29.06	29.36	610937
2021-05-05	29.33	29.87	29.22	29.80	277654
2021-05-06	29.89	29.89	28.35	28.67	546058
2021-05-07	28.78	29.04	28.42	29.01	274276
2021-05-10	29.16	29.16	27.04	27.12	630047
2021-05-11	27.00	27.00	26.25	26.67	521926
2021-05-12	26.36	26.80	25.25	25.31	570123
2021-05-13	24.41	24.77	22.08	23.24	2866024
2021-05-14	23.57	23.79	23.01	23.52	954617
2021-05-17	23.50	23.62	22.67	23.07	771111
2021-05-18	23.10	23.58	23.00	23.24	467258
2021-05-19	22.86	23.11	22.69	23.04	524270
2021-05-20	23.03	23.37	22.87	23.24	506012
2021-05-21	23.11	23.50	23.00	23.50	520880
2021-05-24	23.47	23.62	23.31	23.47	685413
2021-05-25	23.54	24.13	23.29	23.64	1165053
2021-05-26	23.79	23.92	23.49	23.60	612733
2021-05-27	23.68	23.81	23.17	23.17	1035812
2021-05-28	23.24	23.59	22.85	23.10	1350322
2021-06-01	23.17	23.87	23.10	23.79	527432
2021-06-02	23.77	23.89	23.30	23.87	548566
2021-06-03	23.57	24.38	23.52	24.24	679770
2021-06-04	24.28	24.57	24.18	24.37	422508
2021-06-07	24.17	25.16	24.15	25.02	924000
2021-06-08	25.08	25.42	24.88	25.12	587623
2021-06-09	25.00	25.19	24.25	24.27	633012
2021-06-10	24.26	24.41	23.59	23.60	384292
2021-06-11	23.77	23.77	23.21	23.70	377699
2021-06-14	23.82	23.93	23.55	23.81	331825
2021-06-15	23.74	23.85	23.17	23.36	279744
2021-06-16	23.33	23.49	22.66	22.73	692273
2021-06-17	22.66	23.32	22.58	23.00	536750
2021-06-18	22.86	23.19	22.60	22.68	692033
2021-06-21	22.72	22.73	22.07	22.60	706416
2021-06-22	23.00	23.70	22.82	23.27	840050
2021-06-23	23.09	23.92	23.09	23.68	788453
2021-06-24	23.51	23.63	22.65	22.75	819005
2021-06-25	22.75	22.76	21.96	22.23	7819090
2021-06-28	22.21	22.24	21.58	21.94	1452621
2021-06-29	22.03	22.66	21.71	22.20	640788
2021-06-30	22.10	22.20	21.63	21.79	1571230
2021-07-01	21.76	22.39	21.44	22.27	1153090
2021-07-02	22.40	22.58	22.01	22.15	617695
2021-07-06	22.34	22.56	21.87	22.53	636008
2021-07-07	22.54	23.03	22.28	22.63	646021
2021-07-08	22.30	22.96	22.28	22.56	363254
2021-07-09	22.66	23.01	22.55	22.85	288780
2021-07-12	22.79	23.07	22.44	23.02	623114
2021-07-13	22.84	23.79	22.79	23.09	689666
2021-07-14	23.15	23.28	22.50	22.54	366744
2021-07-15	22.56	22.98	22.48	22.67	361636
2021-07-16	22.69	23.10	22.51	22.75	569790
2021-07-19	22.40	22.85	22.27	22.82	515633
2021-07-20	22.97	23.68	22.79	23.43	522543
2021-07-21	23.28	23.51	22.60	22.61	551710
2021-07-22	22.75	23.16	22.43	23.14	362866
2021-07-23	23.14	23.14	22.75	22.95	401609
2021-07-26	23.03	23.42	23.01	23.13	314336
2021-07-27	23.13	23.35	22.50	22.74	273196
2021-07-28	22.69	23.06	22.16	22.49	399766
2021-07-29	22.45	22.58	22.28	22.43	513673
2021-07-30	22.54	22.92	22.44	22.64	279767
2021-08-02	22.74	22.98	22.52	22.86	366283
2021-08-03	22.89	22.89	22.30	22.32	345090
2021-08-04	22.16	22.43	21.72	21.75	434035
2021-08-05	21.72	22.40	21.54	22.11	277648
2021-08-06	22.12	22.28	21.79	21.82	427711
2021-08-09	21.86	21.91	21.25	21.54	481279
2021-08-10	21.54	22.25	21.30	21.58	678271
2021-08-11	21.71	21.74	20.77	20.83	1245405
2021-08-12	18.88	20.44	18.82	19.27	3307326
2021-08-13	19.03	19.48	18.74	18.77	1087511
2021-08-16	18.59	18.97	18.31	18.60	984758
2021-08-17	18.42	18.52	17.95	17.99	903542
2021-08-18	17.77	18.29	17.62	17.63	1089521
2021-08-19	17.81	17.93	17.52	17.76	1146924
2021-08-20	17.64	18.11	17.55	18.02	1767957
2021-08-23	17.99	18.45	17.73	18.34	706768
2021-08-24	18.16	18.26	17.43	17.90	1091594
2021-08-25	17.85	18.52	17.80	18.41	720920
2021-08-26	18.40	18.79	18.36	18.61	648822
2021-08-27	18.61	19.18	18.61	19.09	380482
2021-08-30	19.05	19.15	18.59	18.63	1112106
2021-08-31	18.67	19.46	18.61	19.42	1270753
2021-09-01	19.40	19.83	19.35	19.74	644022
2021-09-02	19.80	20.09	19.75	19.97	604835
2021-09-03	19.80	19.92	19.71	19.85	561392
2021-09-07	19.77	20.21	19.62	20.18	504768
2021-09-08	20.32	20.41	19.48	19.61	358410
2021-09-09	19.64	19.76	19.39	19.56	334473
2021-09-10	20.07	20.07	19.32	19.33	390593
2021-09-13	19.24	19.46	18.78	18.82	486167
2021-09-14	19.05	19.06	18.27	18.45	509007
2021-09-15	18.35	18.56	18.12	18.35	427575
2021-09-16	18.49	18.67	18.17	18.48	516932
2021-09-17	18.47	18.68	18.12	18.32	1059792
2021-09-20	18.03	18.10	17.64	17.89	604613
2021-09-21	17.96	18.23	17.75	18.18	423956
2021-09-22	18.23	18.35	17.79	17.80	435809
2021-09-23	17.83	18.04	17.73	17.93	329254
2021-09-24	17.80	17.99	17.68	17.75	261337
2021-09-27	17.63	17.81	17.34	17.60	1684679
2021-09-28	17.59	17.86	17.04	17.36	851335
2021-09-29	17.27	17.69	17.22	17.41	582402
2021-09-30	17.34	17.42	17.12	17.13	370036
2021-10-01	17.21	17.27	16.34	16.35	1271672
2021-10-04	16.40	16.66	15.74	16.45	1451777
2021-10-05	16.47	16.62	15.89	15.99	687810
2021-10-06	15.85	16.10	15.51	16.06	685878
2021-10-07	16.08	16.63	16.06	16.26	934219
2021-10-08	16.24	16.41	15.57	15.57	621500
2021-10-11	15.55	15.71	15.05	15.44	2790767
2021-10-12	15.48	15.98	15.33	15.58	857276
2021-10-13	15.67	15.99	15.59	15.93	432727
2021-10-14	16.00	16.18	15.90	16.17	445744
2021-10-15	16.37	16.46	16.04	16.05	499105
2021-10-18	15.93	16.09	15.74	15.75	355820
2021-10-19	16.06	16.09	15.70	16.01	567341
2021-10-20	16.10	16.27	15.95	15.95	281089
2021-10-21	15.90	16.11	15.72	15.77	362362
2021-10-22	15.73	15.79	15.38	15.40	467521
2021-10-25	15.31	15.45	15.14	15.15	435566
2021-10-26	15.15	15.65	15.06	15.51	902346
2021-10-27	15.51	15.75	15.28	15.50	507410
2021-10-28	15.50	15.90	15.47	15.72	421446
2021-10-29	15.68	15.83	15.47	15.59	398432
2021-11-01	15.65	16.27	15.62	16.08	812268
2021-11-02	16.05	16.10	15.80	15.95	464797
2021-11-03	15.97	16.17	15.86	16.01	457695
2021-11-04	15.97	16.27	15.52	15.52	478134
2021-11-05	15.54	15.73	15.45	15.71	529655
2021-11-08	15.73	15.87	15.64	15.85	553844
2021-11-09	15.86	16.13	15.69	15.92	569260
2021-11-10	15.99	16.31	15.94	16.19	637659
2021-11-11	17.00	18.05	16.53	17.25	1129339
2021-11-12	17.20	17.44	17.04	17.29	586874
2021-11-15	17.35	17.35	16.84	17.06	575969
2021-11-16	16.92	16.94	15.90	16.59	1082644
2021-11-17	16.59	16.79	16.45	16.70	469514
2021-11-18	16.54	16.65	16.30	16.55	447403
2021-11-19	16.38	16.69	15.92	15.93	1275858
2021-11-22	16.27	16.29	15.50	15.77	525481
2021-11-23	15.70	16.06	15.63	15.77	336211
2021-11-24	15.75	16.08	15.59	15.89	326465
2021-11-26	15.60	15.86	15.30	15.37	274473
2021-11-29	15.49	15.61	14.99	15.11	1225648
2021-11-30	14.98	14.99	14.01	14.11	808704
2021-12-01	14.33	14.56	13.72	13.73	746231
2021-12-02	13.79	14.49	13.74	14.32	574893
2021-12-03	14.36	14.47	14.17	14.30	597641
2021-12-06	14.70	15.21	14.50	15.04	621568
2021-12-07	15.27	15.81	15.27	15.77	694319
2021-12-08	15.68	16.05	15.63	16.00	886435
2021-12-09	15.85	16.15	15.65	15.69	432821
2021-12-10	15.84	15.97	15.67	15.94	564990
2021-12-13	16.00	17.07	15.95	16.97	921544
2021-12-14	16.87	17.14	16.59	16.59	706258
2021-12-15	16.52	17.45	16.29	17.14	707949
2021-12-16	17.21	17.45	16.53	16.65	691677
2021-12-17	16.49	16.90	16.37	16.45	707841
2021-12-20	16.10	16.48	15.89	16.40	619253
2021-12-21	16.47	16.62	16.31	16.44	392615
2021-12-22	16.37	16.44	16.14	16.35	326638
2021-12-23	16.46	16.73	16.35	16.38	325134
2021-12-27	16.38	16.45	16.04	16.28	365204
2021-12-28	16.17	16.43	16.07	16.14	343010
2021-12-29	16.13	16.13	15.56	15.58	381942
2021-12-30	15.58	16.22	15.58	15.92	452111
2021-12-31	15.89	16.21	15.72	15.95	308327
2022-01-03	15.98	16.94	15.95	16.94	792329
2022-01-04	17.14	17.99	17.02	17.71	618389
2022-01-05	17.58	18.31	17.44	17.68	1408698
2022-01-06	17.67	17.96	17.16	17.25	534208
2022-01-07	17.16	18.04	17.16	18.00	825449
2022-01-10	18.00	18.29	17.87	18.01	761632
2022-01-11	17.90	18.11	17.78	18.01	430397
2022-01-12	18.01	18.04	17.20	17.21	783175
2022-01-13	17.45	17.50	17.05	17.20	326096
2022-01-14	16.99	17.25	16.52	17.18	490851
2022-01-18	16.91	17.26	16.67	17.00	552735
2022-01-19	16.58	16.74	16.07	16.49	800640
2022-01-20	16.43	17.03	16.43	16.58	399659
2022-01-21	16.54	16.68	15.63	15.64	651586
2022-01-24	15.49	16.45	15.44	16.40	652875
2022-01-25	16.22	16.33	15.58	16.03	640933
2022-01-26	16.02	16.27	15.61	15.71	574237
2022-01-27	15.90	16.19	15.29	15.41	356126
2022-01-28	15.42	15.52	14.96	15.51	662962
2022-01-31	15.53	16.21	15.53	16.11	656653
2022-02-01	16.23	16.94	16.11	16.73	597965
2022-02-02	16.66	16.88	16.27	16.76	456429
2022-02-03	16.62	16.95	16.35	16.42	522051
2022-02-04	16.25	16.59	16.16	16.51	501660
2022-02-07	16.53	16.79	16.42	16.64	255058
2022-02-08	16.09	16.36	15.35	15.75	803800
2022-02-09	15.89	16.26	15.59	15.61	369998
2022-02-10	15.38	15.78	15.33	15.46	481306
2022-02-11	15.63	15.84	15.20	15.43	379353
2022-02-14	15.48	15.53	15.13	15.37	357140
2022-02-15	15.53	15.87	15.53	15.66	329645
2022-02-16	15.62	15.72	15.31	15.46	364097
2022-02-17	15.32	15.47	15.21	15.43	244817
2022-02-18	15.30	15.36	14.83	14.91	373932
2022-02-22	14.91	15.18	14.67	14.97	335077
2022-02-23	15.08	15.25	14.65	14.65	259645
2022-02-24	14.32	14.78	14.13	14.75	397418
2022-02-25	14.79	15.36	14.75	15.36	440120
2022-02-28	15.20	15.32	15.03	15.25	507911
2022-03-01	15.19	15.28	14.49	14.61	469938
2022-03-02	14.79	15.03	14.61	14.89	604031
2022-03-03	15.00	15.05	14.25	14.35	492216
2022-03-04	14.12	14.31	13.53	13.56	739089
2022-03-07	13.77	13.87	13.50	13.75	803499
2022-03-08	13.76	14.79	13.70	14.44	770317
2022-03-09	15.16	15.76	15.11	15.36	1014710
2022-03-10	15.06	15.65	14.82	15.31	471672
2022-03-11	15.40	15.46	14.74	15.03	371652
2022-03-14	15.05	15.22	14.62	14.64	462316
2022-03-15	14.73	14.89	14.25	14.37	486375
2022-03-16	14.49	14.78	14.18	14.42	697687
2022-03-17	14.36	14.95	14.34	14.87	315026
2022-03-18	14.85	15.21	14.49	15.18	677856
2022-03-21	15.13	15.32	14.59	14.64	386818
2022-03-22	14.61	14.78	14.09	14.15	835156
2022-03-23	14.09	14.79	14.09	14.54	452235
2022-03-24	14.59	14.59	14.06	14.24	268997
2022-03-25	14.24	14.45	14.11	14.42	377060
2022-03-28	14.38	14.59	14.26	14.48	366172
2022-03-29	14.72	15.24	14.72	15.00	528154
2022-03-30	14.93	15.12	14.66	14.78	283025
2022-03-31	14.71	15.07	14.67	14.78	327535
2022-04-01	14.90	15.49	14.87	15.48	311235
2022-04-04	15.42	15.49	15.11	15.38	449990
2022-04-05	15.42	15.51	14.95	15.09	705735
2022-04-06	14.99	15.20	14.77	14.89	951211
2022-04-07	14.91	15.31	14.55	14.93	785999
2022-04-08	15.00	15.38	14.87	15.02	579736
2022-04-11	14.99	15.18	14.41	14.50	376812
2022-04-12	14.22	14.45	13.89	14.41	1736908
2022-04-13	14.44	14.81	14.43	14.54	642373
2022-04-14	14.58	14.82	14.40	14.74	785849
2022-04-18	14.63	14.74	14.37	14.60	520840
2022-04-19	14.69	15.47	14.68	15.31	377807
2022-04-20	15.42	15.51	15.01	15.03	391062
2022-04-21	15.16	15.18	14.79	14.93	257270
2022-04-22	14.93	15.08	14.79	14.89	331542
2022-04-25	14.90	15.00	14.49	14.82	336811
2022-04-26	14.67	14.76	14.24	14.32	436812
2022-04-27	14.38	14.69	14.27	14.46	627913
2022-04-28	14.59	14.70	14.13	14.55	305761
2022-04-29	14.55	14.68	14.06	14.12	384714
2022-05-02	14.17	14.26	13.90	14.15	392629
2022-05-03	14.14	14.50	13.97	14.36	336269
2022-05-04	14.37	14.55	13.98	14.42	417936
2022-05-05	14.23	14.26	13.43	13.52	425414
2022-05-06	13.44	13.58	13.12	13.38	423829
2022-05-09	13.19	13.48	13.06	13.37	501080
2022-05-10	13.47	13.73	12.73	12.79	523752
2022-05-11	12.75	12.87	12.06	12.40	1103408
2022-05-12	12.64	14.07	12.50	13.38	1990530
2022-05-13	13.47	14.47	13.44	14.28	846756
2022-05-16	14.20	14.49	13.56	13.86	870684
2022-05-17	13.96	14.22	13.64	14.16	701194
2022-05-18	14.05	14.18	13.28	13.42	678592
2022-05-19	13.28	13.55	13.09	13.12	443026
2022-05-20	13.21	13.26	12.56	12.76	507387
2022-05-23	12.99	13.04	12.61	12.89	494889
2022-05-24	12.98	13.07	12.60	12.84	530844
2022-05-25	12.90	13.54	12.82	13.51	749725
2022-05-26	13.71	13.91	13.54	13.76	810140
2022-05-27	13.91	14.38	13.74	14.21	583182
2022-05-31	14.04	14.29	13.81	14.00	560393
2022-06-01	13.95	14.06	13.46	13.85	772312
2022-06-02	13.79	14.22	13.60	14.12	622114
2022-06-03	14.01	14.01	13.54	13.61	580174
2022-06-06	13.72	13.81	13.06	13.22	621818
2022-06-07	13.03	13.24	12.92	13.21	439031
2022-06-08	13.21	13.60	13.13	13.43	435784
2022-06-09	13.43	13.46	13.02	13.03	391088
2022-06-10	12.84	13.01	12.73	12.91	406837
2022-06-13	12.69	13.19	12.60	12.98	492088
2022-06-14	13.07	13.15	12.36	12.53	471895
2022-06-15	12.60	12.96	12.53	12.73	402941
2022-06-16	12.40	12.50	12.18	12.34	493879
2022-06-17	13.42	13.43	12.58	13.14	1184486
2022-06-21	13.34	13.83	13.27	13.58	1008702
2022-06-22	13.47	13.94	13.39	13.51	714931
2022-06-23	13.51	13.80	13.47	13.59	533581
2022-06-24	13.72	14.14	13.53	14.10	1321079
2022-06-27	14.20	14.20	13.69	14.03	470508
2022-06-28	14.16	14.23	13.74	13.80	506596
2022-06-29	13.71	13.81	13.54	13.73	392149
2022-06-30	13.54	13.91	13.30	13.82	825644
2022-07-01	13.88	14.61	13.72	14.55	738420
2022-07-05	14.34	14.79	14.15	14.79	685185
2022-07-06	14.77	14.90	14.57	14.68	567545
2022-07-07	14.71	14.82	14.48	14.63	455306
2022-07-08	14.61	14.78	14.44	14.61	400120
2022-07-11	14.47	14.70	14.42	14.47	589872
2022-07-12	14.39	14.91	14.39	14.62	459975
2022-07-13	14.47	14.98	14.38	14.89	267759
2022-07-14	14.64	14.91	14.55	14.88	311913
2022-07-15	15.15	15.26	14.90	14.94	501312
2022-07-18	15.03	15.20	14.65	14.73	395356
2022-07-19	14.83	15.51	14.78	15.50	564257
2022-07-20	15.62	15.74	15.25	15.65	513396
2022-07-21	15.54	16.20	15.44	16.19	479161
2022-07-22	16.24	16.24	15.80	16.06	355111
2022-07-25	16.09	16.23	15.85	15.95	229033
2022-07-26	15.80	16.12	15.62	16.10	240432
2022-07-27	16.07	16.36	15.95	16.33	316742
2022-07-28	16.29	16.90	16.29	16.84	471678
2022-07-29	16.79	16.97	16.52	16.82	260398
2022-08-01	16.80	17.09	16.78	16.96	304698
2022-08-02	16.93	17.37	16.77	17.30	398400
2022-08-03	17.45	17.74	17.26	17.58	670012
2022-08-04	17.58	17.68	17.29	17.61	324914
2022-08-05	17.47	17.90	17.41	17.90	324769
2022-08-08	17.97	18.40	17.83	18.38	1048889
2022-08-09	18.49	18.72	17.77	18.00	716121
2022-08-10	18.25	18.62	18.15	18.25	692938
2022-08-11	19.74	19.98	17.66	17.71	1547217
2022-08-12	17.11	17.50	16.76	17.42	1073503
2022-08-15	17.36	18.01	17.27	17.78	792098
2022-08-16	17.64	17.71	17.36	17.46	415403
2022-08-17	17.36	17.59	17.19	17.40	495440
2022-08-18	17.31	17.40	16.87	17.08	417797
2022-08-19	16.77	17.03	16.61	16.84	568429
2022-08-22	16.61	16.65	16.23	16.42	647221
2022-08-23	16.45	17.01	16.31	16.86	863348
2022-08-24	16.81	17.11	16.46	16.86	717403
2022-08-25	16.80	17.13	16.80	17.03	433880
2022-08-26	17.09	17.13	16.56	16.61	538683
2022-08-29	16.43	16.71	16.30	16.57	389890
2022-08-30	16.59	16.60	16.14	16.22	373578
2022-08-31	16.38	16.66	16.25	16.66	465893
2022-09-01	16.54	16.73	16.34	16.69	533423
2022-09-02	16.85	16.90	16.00	16.02	312704
2022-09-06	15.95	16.18	15.65	16.03	474201
2022-09-07	15.98	16.27	15.69	16.24	447129
2022-09-08	16.09	16.29	15.83	16.19	300177
2022-09-09	16.33	16.60	16.16	16.47	469289
2022-09-12	16.57	16.71	16.50	16.67	414047
2022-09-13	16.38	16.57	16.08	16.14	308315
2022-09-14	16.06	16.12	15.81	15.91	356883
2022-09-15	15.81	16.14	15.77	15.88	445328
2022-09-16	15.80	16.24	15.74	16.06	592243
2022-09-19	15.93	16.12	15.74	15.95	470045
2022-09-20	15.82	15.88	15.41	15.46	466386
2022-09-21	15.61	16.18	15.54	15.66	519759
2022-09-22	15.62	15.77	15.46	15.71	430368
2022-09-23	15.55	15.61	15.32	15.60	558454
2022-09-26	15.53	15.74	15.27	15.29	313367
2022-09-27	15.42	15.53	14.93	15.03	494760
2022-09-28	15.11	15.63	14.95	15.55	378491
2022-09-29	15.43	15.50	15.13	15.35	481684
2022-09-30	15.27	15.35	14.98	15.10	741658
2022-10-03	15.16	15.39	14.99	15.06	612416
2022-10-04	15.42	15.56	14.78	15.00	725416
2022-10-05	14.95	14.96	14.39	14.41	619751
2022-10-06	14.32	14.56	14.21	14.33	495428
2022-10-07	14.14	14.41	13.85	14.32	779414
2022-10-10	14.19	14.34	13.98	14.20	519580
2022-10-11	14.10	14.83	14.10	14.66	452934
2022-10-12	14.71	15.08	14.63	15.07	467473
2022-10-13	14.82	15.37	14.70	15.27	388362
2022-10-14	15.41	15.45	14.99	15.08	269553
2022-10-17	15.31	15.50	15.24	15.36	403053
2022-10-18	15.58	15.90	15.48	15.81	687609
2022-10-19	15.74	15.90	15.19	15.57	553150
2022-10-20	15.64	15.70	15.15	15.26	322631
2022-10-21	15.26	15.41	14.92	15.36	394541
2022-10-24	15.41	15.68	15.27	15.63	285708
2022-10-25	15.60	15.98	15.51	15.53	601529
2022-10-26	15.59	15.76	15.30	15.33	325886
2022-10-27	15.41	15.73	15.08	15.16	501634
2022-10-28	15.27	15.75	15.21	15.69	547286
2022-10-31	15.74	16.38	15.64	16.21	631291
2022-11-01	16.27	16.46	16.12	16.28	367930
2022-11-02	16.16	16.63	15.99	15.99	510638
2022-11-03	15.95	15.95	15.58	15.73	303177
2022-11-04	16.00	16.16	15.75	16.14	223037
2022-11-07	16.15	16.31	15.85	16.26	400097
2022-11-08	16.35	16.95	16.15	16.53	791928
2022-11-09	16.35	16.65	16.10	16.24	693274
2022-11-10	17.00	17.63	16.54	17.26	1074598
2022-11-11	17.36	18.07	16.94	17.11	768183
2022-11-14	16.93	17.62	16.93	17.31	586764
2022-11-15	17.54	18.10	17.41	17.57	901495
2022-11-16	17.49	17.55	17.23	17.51	429197
2022-11-17	17.31	18.09	17.30	17.91	729513
2022-11-18	18.24	18.24	17.65	17.74	348003
2022-11-21	17.67	18.40	17.57	18.33	478264
2022-11-22	18.45	18.45	17.84	18.36	509829
2022-11-23	18.25	18.48	17.98	18.05	340378
2022-11-25	18.06	18.43	17.95	18.33	148441
2022-11-28	18.27	18.59	18.13	18.33	409413
2022-11-29	18.30	18.77	18.27	18.58	404914
2022-11-30	18.50	19.07	18.36	19.06	605577
2022-12-01	19.10	19.15	18.52	18.66	461643
2022-12-02	18.51	18.83	18.42	18.77	324292
2022-12-05	18.59	18.81	18.45	18.70	308375
2022-12-06	18.60	18.84	18.38	18.45	300741
2022-12-07	18.39	18.84	18.15	18.69	410020
2022-12-08	18.53	18.76	18.19	18.40	366909
2022-12-09	18.47	18.47	17.61	18.14	916859
2022-12-12	18.06	18.18	17.81	17.83	829094
2022-12-13	18.18	18.35	17.22	17.24	788427
2022-12-14	17.22	17.38	16.77	16.98	676095
2022-12-15	16.80	17.00	16.53	16.85	521386
2022-12-16	16.69	16.79	16.43	16.50	948474
2022-12-19	16.59	16.73	16.21	16.38	901331
2022-12-20	16.38	16.61	16.07	16.29	925929
2022-12-21	16.38	16.84	16.22	16.67	555997
2022-12-22	16.50	16.53	16.25	16.49	250512
2022-12-23	16.35	16.51	16.27	16.30	356592
2022-12-27	16.40	16.44	16.14	16.20	506927
2022-12-28	16.24	16.52	16.16	16.29	449124
2022-12-29	16.39	16.44	15.55	15.80	520812
2022-12-30	15.75	15.95	15.60	15.86	694752
2023-01-03	15.92	16.28	15.92	16.19	603979
2023-01-04	16.23	16.69	16.23	16.47	333480
2023-01-05	16.47	16.47	16.13	16.31	279486
2023-01-06	16.48	16.66	16.28	16.36	351464
2023-01-09	16.37	16.64	16.27	16.32	196975
2023-01-10	16.35	16.61	16.33	16.45	221263
2023-01-11	16.51	16.62	16.45	16.60	218197
2023-01-12	16.70	16.77	16.51	16.54	229968
2023-01-13	16.47	16.58	16.42	16.53	209929
2023-01-17	16.59	17.22	16.54	16.96	379483
2023-01-18	16.99	17.01	16.24	16.34	410412
2023-01-19	16.33	16.53	15.92	15.96	289163
2023-01-20	16.09	16.27	15.90	16.09	486161
2023-01-23	16.09	16.41	15.81	16.40	717638
2023-01-24	16.40	16.57	16.11	16.51	402614
2023-01-25	16.43	16.96	16.36	16.90	503738
2023-01-26	16.95	17.14	16.39	16.41	357417
2023-01-27	16.31	16.48	16.22	16.30	514951
2023-01-30	16.30	16.82	16.25	16.47	321060
2023-01-31	16.50	16.83	16.50	16.66	646844
2023-02-01	16.60	16.81	16.50	16.73	346740
2023-02-02	16.63	16.90	16.62	16.81	291125
2023-02-03	16.86	16.90	16.69	16.78	255762
2023-02-06	16.72	16.86	16.63	16.78	250159
2023-02-07	16.61	16.61	15.76	15.92	768768
2023-02-08	15.84	16.49	15.77	16.20	683679
2023-02-09	16.24	16.34	15.66	16.00	323951
2023-02-10	15.98	16.33	15.86	16.28	370380
2023-02-13	16.30	16.34	16.17	16.32	363206
2023-02-14	16.27	16.36	15.91	15.95	638464
2023-02-15	15.89	15.98	15.66	15.79	402914
2023-02-16	15.62	16.44	15.54	16.32	545666
2023-02-17	16.43	16.68	16.33	16.46	330427
2023-02-21	16.30	16.60	16.14	16.47	366553
2023-02-22	16.58	16.70	16.40	16.46	312739
2023-02-23	16.52	16.63	16.31	16.53	257031
2023-02-24	16.36	16.37	16.10	16.22	248435
2023-02-27	16.33	16.78	16.31	16.74	334428
2023-02-28	16.66	16.74	16.31	16.40	418836
2023-03-01	16.37	16.43	15.99	16.30	350147
2023-03-02	17.13	18.35	16.67	17.44	1244755
2023-03-03	17.62	17.62	16.92	17.13	510497
2023-03-06	17.14	17.47	17.01	17.33	443692
2023-03-07	17.29	17.51	17.12	17.37	485785
2023-03-08	17.43	17.54	16.99	17.17	373400
2023-03-09	17.24	17.37	16.51	16.52	489857
2023-03-10	16.48	16.68	16.13	16.64	527529
2023-03-13	16.49	16.86	16.44	16.64	569304
2023-03-14	16.89	17.25	16.82	17.11	479939
2023-03-15	16.90	17.03	16.69	16.93	509484
2023-03-16	16.90	17.58	16.82	17.54	776659
2023-03-17	17.17	17.27	16.04	16.12	1245214
2023-03-20	16.08	16.48	15.84	16.30	536953
2023-03-21	16.42	16.63	16.34	16.62	353840
2023-03-22	16.61	16.78	16.50	16.55	376935
2023-03-23	16.48	16.62	16.32	16.39	301403
2023-03-24	16.37	16.78	16.25	16.76	320145
2023-03-27	16.92	17.03	16.75	16.83	314220
2023-03-28	16.86	17.15	16.86	17.02	346429
2023-03-29	17.11	17.11	16.50	16.54	342531
2023-03-30	16.47	16.47	16.17	16.29	497742
2023-03-31	16.43	16.58	16.24	16.47	1013561
2023-04-03	16.45	16.78	16.17	16.77	835687
2023-04-04	16.78	17.19	16.51	17.15	1027863
2023-04-05	17.09	17.36	16.89	17.17	785437
2023-04-06	17.26	17.49	17.01	17.19	391766
2023-04-10	17.10	17.41	16.91	17.39	466586
2023-04-11	17.41	17.80	17.39	17.68	482194
2023-04-12	17.70	17.89	17.58	17.65	608754
2023-04-13	17.64	17.83	17.56	17.55	394048
2023-04-14	17.56	17.73	17.51	17.58	327729
2023-04-17	17.65	17.74	17.43	17.56	214990
2023-04-18	17.51	17.76	17.49	17.56	319794
2023-04-19	17.64	17.65	17.41	17.61	364463
2023-04-20	17.61	17.85	17.54	17.84	383398
2023-04-21	17.94	18.42	17.88	18.31	560028
2023-04-24	18.35	18.54	18.10	18.13	304608
2023-04-25	18.05	18.75	18.05	18.67	448467
2023-04-26	18.50	18.71	18.27	18.39	270438
2023-04-27	18.39	18.76	18.37	18.71	267666
2023-04-28	18.61	18.94	18.61	18.91	358504
2023-05-01	18.94	19.11	18.82	18.84	444876
2023-05-02	18.77	18.84	18.51	18.81	479230
2023-05-03	18.90	19.06	18.58	18.62	394217
2023-05-04	18.53	18.53	17.99	18.08	379918
2023-05-05	18.13	18.34	18.00	18.11	377037
2023-05-08	18.04	18.44	18.04	18.23	298143
2023-05-09	18.23	18.44	18.11	18.34	213552
2023-05-10	18.38	18.42	18.19	18.29	301748
2023-05-11	16.82	17.77	15.84	17.10	1369546
2023-05-12	16.93	17.07	16.60	16.96	606145
2023-05-15	16.99	17.26	16.71	17.16	594841
2023-05-16	17.16	17.42	16.84	17.31	543190
2023-05-17	17.35	17.85	17.15	17.79	621228
2023-05-18	17.72	17.72	16.70	16.96	522569
2023-05-19	17.07	17.08	16.51	16.70	535188
2023-05-22	16.70	16.90	16.47	16.69	552279
2023-05-23	16.65	16.87	16.44	16.82	384050
2023-05-24	16.81	16.92	16.50	16.90	483680
2023-05-25	16.76	16.90	16.59	16.60	411287
2023-05-26	16.50	16.74	16.36	16.45	312751
2023-05-30	16.34	16.69	16.33	16.62	311691
2023-05-31	16.66	16.84	16.35	16.45	694622
2023-06-01	16.38	16.41	16.11	16.20	308709
2023-06-02	16.29	16.59	16.29	16.55	380072
2023-06-05	16.43	16.78	15.98	16.55	495463
2023-06-06	16.08	16.20	15.98	16.09	375966
2023-06-07	16.02	16.75	15.94	16.69	602586
2023-06-08	16.64	16.80	16.34	16.38	603811
2023-06-09	16.33	16.51	15.47	15.74	1056523
2023-06-12	15.79	16.09	15.61	15.77	586207
2023-06-13	16.42	16.90	16.32	16.61	673576
2023-06-14	16.58	16.90	16.32	16.32	423725
2023-06-15	16.36	16.66	16.29	16.56	388272
2023-06-16	16.75	16.76	16.27	16.30	477812
2023-06-20	16.22	16.57	16.12	16.42	445356
2023-06-21	16.42	16.50	16.32	16.39	349506
2023-06-22	16.35	16.48	16.27	16.41	231527
2023-06-23	16.32	16.49	16.22	16.24	1521404
2023-06-26	16.13	16.56	16.08	16.45	443283
2023-06-27	16.57	16.79	16.53	16.60	382014
2023-06-28	16.48	16.59	16.23	16.35	568985
2023-06-29	16.31	16.46	16.08	16.17	765209
2023-06-30	16.23	16.45	16.06	16.36	538794
2023-07-03	16.28	16.40	16.10	16.35	378078
2023-07-05	16.33	16.34	16.06	16.07	291482
2023-07-06	16.10	16.23	15.94	16.11	289074
2023-07-07	16.13	16.23	15.87	15.87	451761
2023-07-10	15.90	16.21	15.90	16.11	377939
2023-07-11	16.16	16.35	15.96	16.09	258533
2023-07-12	16.16	16.25	15.99	16.00	306460
2023-07-13	16.06	16.18	15.94	16.10	248990
2023-07-14	16.03	16.20	15.66	16.17	399704
2023-07-17	16.08	16.62	16.07	16.58	756562
2023-07-18	16.59	16.89	16.59	16.85	451132
2023-07-19	16.92	17.33	16.89	17.19	497047
2023-07-20	17.21	17.29	16.81	17.19	487871
2023-07-21	17.22	17.36	16.97	17.02	377282
2023-07-24	17.10	17.13	16.94	17.07	440046
2023-07-25	17.10	17.23	16.97	17.04	417942
2023-07-26	17.03	17.33	17.03	17.13	426873
2023-07-27	17.10	17.12	16.45	16.47	870615
2023-07-28	16.56	16.83	16.38	16.75	919409
2023-07-31	16.71	16.85	16.57	16.75	673019
2023-08-01	16.78	17.07	16.54	16.56	345145
2023-08-02	16.55	16.69	16.43	16.50	343867
2023-08-03	16.50	16.53	16.09	16.09	328594
2023-08-04	16.09	16.23	15.88	15.89	486412
2023-08-07	15.87	16.16	15.84	16.09	500308
2023-08-08	16.00	16.00	15.49	15.75	496524
2023-08-09	15.80	15.96	15.66	15.83	421467
2023-08-10	15.97	16.68	15.61	16.34	808324
2023-08-11	16.44	16.44	16.19	16.20	354362
2023-08-14	16.14	16.14	15.79	15.80	491675
2023-08-15	15.82	15.82	15.56	15.62	422834
2023-08-16	15.63	15.75	15.32	15.39	484551
2023-08-17	15.46	15.49	14.91	14.92	498899
2023-08-18	14.88	15.13	14.79	15.00	430673
2023-08-21	14.99	15.13	14.77	14.79	392183
2023-08-22	14.79	14.94	14.70	14.82	337240
2023-08-23	14.87	14.88	14.54	14.60	332405
2023-08-24	14.52	14.66	14.48	14.58	316073
2023-08-25	14.61	14.92	14.61	14.79	387010
2023-08-28	14.83	15.01	14.83	14.99	337944
2023-08-29	15.04	15.27	14.90	15.24	292902
2023-08-30	15.17	15.54	15.17	15.38	323687
2023-08-31	15.47	15.64	15.34	15.44	413848
2023-09-01	15.49	15.53	15.06	15.16	356034
2023-09-05	15.06	15.07	14.64	14.71	447272
2023-09-06	14.77	14.82	14.52	14.60	345259
2023-09-07	14.71	14.75	14.24	14.50	446763
2023-09-08	14.52	14.52	14.05	14.11	287834
2023-09-11	14.13	14.20	13.95	13.98	394865
2023-09-12	13.94	13.94	13.61	13.78	425830
2023-09-13	14.13	14.32	13.90	14.12	491223
2023-09-14	14.19	14.65	14.19	14.54	442669
2023-09-15	14.52	14.62	14.21	14.33	861585
2023-09-18	14.45	14.56	14.27	14.42	547498
2023-09-19	14.48	14.68	14.34	14.63	452307
2023-09-20	14.67	14.72	14.13	14.13	385493
2023-09-21	14.12	14.41	14.05	14.17	611359
2023-09-22	14.11	14.20	13.56	13.73	607934
2023-09-25	13.62	13.79	13.53	13.56	446571
2023-09-26	13.79	13.94	13.64	13.83	564172
2023-09-27	13.83	14.40	13.58	14.30	1700449
2023-09-28	14.28	14.32	13.55	13.56	833600
2023-09-29	13.68	13.74	13.29	13.43	868675
2023-10-02	13.51	13.55	13.24	13.45	643297
2023-10-03	13.15	13.25	12.97	13.14	724491
2023-10-04	13.11	13.18	12.80	12.99	498065
2023-10-05	12.99	13.10	12.14	12.16	1069823
2023-10-06	12.12	12.51	11.80	12.27	2368631
2023-10-09	12.25	12.43	12.12	12.27	461533
2023-10-10	12.49	12.94	12.42	12.82	965995
2023-10-11	12.82	12.90	12.23	12.43	777077
2023-10-12	12.40	12.40	11.17	11.45	1264890
2023-10-13	11.47	11.93	11.41	11.92	560292
2023-10-16	12.02	12.12	11.70	11.89	850179
2023-10-17	11.70	12.10	11.67	11.73	660256
2023-10-18	11.60	11.76	11.50	11.73	500465
2023-10-19	11.68	11.92	11.61	11.77	515004
2023-10-20	11.84	12.07	11.63	11.63	752232
2023-10-23	11.88	12.31	11.75	12.06	828713
2023-10-24	12.11	12.26	11.92	12.16	611005
2023-10-25	12.39	12.60	12.27	12.40	777921
2023-10-26	12.42	12.59	12.19	12.32	520677
2023-10-27	12.36	12.38	12.12	12.27	430182
2023-10-30	12.30	12.38	11.98	12.01	634130
2023-10-31	12.08	12.35	12.08	12.19	629411
2023-11-01	12.14	12.30	11.69	11.77	1288552
2023-11-02	11.91	12.31	11.81	12.08	683667
2023-11-03	12.20	12.48	12.20	12.38	732328
2023-11-06	12.39	12.47	12.21	12.23	519671
2023-11-07	12.18	12.35	12.03	12.32	640862
2023-11-08	12.39	12.43	12.04	12.13	750973
2023-11-09	13.25	13.25	11.67	12.13	1470055
2023-11-10	12.32	12.35	11.98	12.26	957029
2023-11-13	12.16	12.72	12.13	12.33	722375
2023-11-14	12.70	13.17	12.70	12.93	1031793
2023-11-15	13.00	13.36	12.93	13.25	1276398
2023-11-16	13.55	13.58	13.30	13.54	933934
2023-11-17	13.57	13.60	13.07	13.18	874791
2023-11-20	13.09	13.23	12.84	12.92	677986
2023-11-21	12.95	13.11	12.82	13.10	622833
2023-11-22	13.16	13.52	13.10	13.35	816914
2023-11-24	13.33	13.49	13.26	13.39	225988
2023-11-27	13.35	13.39	12.99	13.22	778452
2023-11-28	13.17	13.44	13.13	13.26	906392
2023-11-29	13.35	13.59	13.20	13.22	655641
2023-11-30	13.22	13.31	13.05	13.21	974869
2023-12-01	13.15	13.55	13.08	13.55	587079
2023-12-04	13.50	14.08	13.50	13.90	705982
2023-12-05	13.87	13.88	13.20	13.42	828040
2023-12-06	13.51	13.64	13.34	13.40	501258
2023-12-07	13.43	13.76	13.29	13.65	743577
2023-12-08	13.63	13.72	13.42	13.53	429897
2023-12-11	13.53	13.93	13.45	13.89	1175747
2023-12-12	13.97	14.00	13.76	13.90	692710
2023-12-13	13.85	14.72	13.85	14.65	999597
2023-12-14	14.77	14.98	14.42	14.45	877034
2023-12-15	14.39	14.90	14.18	14.61	1275722
2023-12-18	15.15	15.63	14.69	15.36	1427830
2023-12-19	15.41	15.67	15.30	15.58	698848
2023-12-20	15.77	15.84	15.14	15.21	900677
2023-12-21	15.29	15.49	15.04	15.30	674896
2023-12-22	15.31	15.56	15.31	15.37	579202
2023-12-26	15.48	15.95	15.33	15.85	648498
2023-12-27	15.82	16.18	15.72	16.04	813376
2023-12-28	16.00	16.42	16.00	16.24	521756
2023-12-29	16.19	16.30	16.07	16.24	617086
2024-01-02	16.03	16.64	15.96	16.37	783526
2024-01-03	16.74	17.49	16.51	17.05	1508286
2024-01-04	17.07	17.40	16.97	17.28	1293867
2024-01-05	17.25	17.76	17.16	17.17	1453682
2024-01-08	17.16	17.58	16.96	17.39	1097962
2024-01-09	17.25	17.58	17.02	17.25	887056
2024-01-10	17.14	17.35	16.52	16.61	1124147
2024-01-11	16.64	16.69	16.22	16.38	965657
2024-01-12	16.54	16.63	16.11	16.25	1038292
2024-01-16	16.25	16.48	16.10	16.47	836494
2024-01-17	16.29	16.62	16.29	16.43	656615
2024-01-18	16.45	16.45	16.18	16.39	587173
2024-01-19	16.45	16.45	15.93	16.14	975968
2024-01-22	16.24	16.52	16.22	16.46	630863
2024-01-23	16.61	16.79	16.39	16.58	590685
2024-01-24	16.69	16.72	16.45	16.49	500926
2024-01-25	16.64	17.07	16.63	17.01	751376
2024-01-26	17.13	17.42	17.06	17.41	698079
2024-01-29	17.24	17.61	17.14	17.39	636344
2024-01-30	17.40	17.73	17.38	17.63	570714
2024-01-31	17.46	17.90	17.31	17.70	1512042
2024-02-01	17.84	18.21	17.62	18.19	818644
2024-02-02	18.05	18.70	17.94	18.59	697515
2024-02-05	18.53	18.61	18.30	18.55	664764
2024-02-06	18.49	18.62	17.98	18.17	777781
2024-02-07	18.17	18.17	17.65	17.72	829760
2024-02-08	17.74	18.32	17.72	18.18	657855
2024-02-09	18.21	18.46	18.00	18.43	841319
2024-02-12	18.41	19.08	18.41	18.98	677263
2024-02-13	18.57	18.64	18.29	18.42	707367
2024-02-14	18.53	18.65	18.09	18.62	571913
2024-02-15	18.67	19.19	18.67	19.18	619725
2024-02-16	19.00	19.21	18.89	19.04	1162612
2024-02-20	19.00	19.12	18.65	18.68	565203
2024-02-21	18.68	18.86	18.61	18.68	424996
2024-02-22	18.68	19.09	18.54	19.07	655976
2024-02-23	19.03	19.21	18.80	19.15	469689
2024-02-26	19.12	19.20	18.74	18.79	420514
2024-02-27	18.86	19.00	18.48	18.48	713929
2024-02-28	18.43	18.68	18.29	18.34	880567
2024-02-29	17.98	18.66	17.28	17.69	3094898
2024-03-01	18.01	18.01	17.31	17.52	1169534
2024-03-04	17.46	17.99	17.38	17.98	941515
2024-03-05	17.89	17.98	17.39	17.61	949375
2024-03-06	17.65	17.81	17.31	17.66	740859
2024-03-07	17.76	17.82	17.41	17.57	733117
2024-03-08	17.56	17.94	17.56	17.84	466705
2024-03-11	17.83	18.15	17.83	17.88	637397
2024-03-12	17.78	18.35	17.57	18.29	1260272
2024-03-13	18.35	18.50	17.55	17.71	815396
2024-03-14	18.17	18.49	17.88	17.96	1496771
2024-03-15	17.83	18.35	17.83	18.22	1354594
2024-03-18	17.99	18.30	17.90	17.92	621273
2024-03-19	17.90	18.48	17.83	18.47	805222
2024-03-20	18.50	18.73	18.15	18.41	594186
2024-03-21	18.39	18.79	18.28	18.34	574594
2024-03-22	18.39	18.81	18.32	18.57	403335
2024-03-25	18.57	18.68	18.13	18.13	541268
2024-03-26	18.21	18.30	18.11	18.11	529197
2024-03-27	18.23	18.55	18.23	18.31	718896
2024-03-28	18.31	18.58	18.31	18.44	551186
2024-04-01	18.69	18.80	18.32	18.61	485793
2024-04-02	18.48	18.48	18.11	18.23	641066
2024-04-03	18.24	18.24	17.38	17.39	776267
2024-04-04	17.46	17.55	17.17	17.25	736665
2024-04-05	17.28	17.47	17.12	17.33	657333
2024-04-08	17.36	17.89	17.32	17.62	711171
2024-04-09	17.56	17.68	17.29	17.52	1085255
2024-04-10	17.28	17.67	17.05	17.58	780172
2024-04-11	17.68	17.70	17.33	17.38	464088
2024-04-12	17.33	17.33	16.98	17.15	399064
2024-04-15	17.15	17.22	16.93	16.99	361590
2024-04-16	17.01	17.33	16.65	17.17	467044
2024-04-17	17.33	17.54	17.24	17.35	505004
2024-04-18	17.45	17.75	17.35	17.60	399915
2024-04-19	17.50	17.65	17.00	17.42	619909
2024-04-22	17.56	18.15	17.46	18.02	569006
2024-04-23	18.02	18.39	17.99	18.26	422058
2024-04-24	18.12	18.83	18.09	18.74	876563
2024-04-25	18.74	18.97	18.56	18.75	749026
2024-04-26	18.67	18.79	18.51	18.61	352987
2024-04-29	18.61	18.72	17.79	18.15	715560
2024-04-30	18.15	18.37	17.96	18.03	1153431
2024-05-01	18.00	18.40	17.87	18.13	1229797
2024-05-02	18.40	20.04	18.00	19.55	2385672
2024-05-03	19.88	19.95	19.08	19.24	1167470
2024-05-06	19.63	19.63	19.05	19.26	1660125
2024-05-07	19.30	19.64	18.94	18.97	754795
2024-05-08	18.84	19.01	18.43	18.55	626765
2024-05-09	18.57	18.60	18.03	18.42	1039645
2024-05-10	18.41	18.54	18.25	18.32	650910
2024-05-13	18.48	18.71	18.24	18.37	803049
2024-05-14	18.49	18.73	18.28	18.70	733143
2024-05-15	18.71	18.71	17.93	18.10	764480
2024-05-16	18.14	18.43	17.98	18.23	669523
2024-05-17	18.25	18.39	18.00	18.06	377729
2024-05-20	18.06	18.27	17.98	18.11	389341
2024-05-21	18.11	18.36	17.93	18.31	585438
2024-05-22	18.24	18.34	18.05	18.14	531936
2024-05-23	18.16	18.19	17.87	18.01	460488
2024-05-24	18.02	18.17	18.02	18.10	438536
2024-05-28	18.06	18.17	17.78	17.92	691981
2024-05-29	17.82	18.13	17.70	18.10	621199
2024-05-30	18.17	18.51	18.17	18.30	682454
2024-05-31	18.37	18.56	18.14	18.54	605761
2024-06-03	18.64	18.75	18.17	18.37	505159
2024-06-04	18.34	18.52	18.23	18.48	358062
2024-06-05	18.51	18.86	18.37	18.72	499446
2024-06-06	18.77	18.89	18.55	18.63	345385
2024-06-07	18.61	18.72	18.36	18.43	378362
2024-06-10	18.33	18.37	18.02	18.14	491225
2024-06-11	18.12	18.20	17.98	18.11	576442
2024-06-12	18.33	18.55	18.16	18.32	628295
2024-06-13	18.30	18.30	17.76	17.85	473821
2024-06-14	17.78	17.90	17.48	17.62	662147
2024-06-17	17.57	17.97	17.54	17.96	359743
2024-06-18	17.92	18.07	17.43	17.45	514074
2024-06-20	17.34	17.73	17.22	17.26	705134
2024-06-21	17.40	17.65	17.35	17.39	1061747
2024-06-24	17.30	17.60	17.18	17.38	766093
2024-06-25	17.39	17.42	16.96	17.17	875481
2024-06-26	16.99	17.06	16.59	16.60	556841
2024-06-27	16.61	16.79	16.51	16.78	502421
2024-06-28	16.92	16.97	16.42	16.64	1780804
2024-07-01	16.64	16.81	16.57	16.64	523870
2024-07-02	16.64	16.72	16.28	16.37	447231
2024-07-03	16.34	16.54	16.29	16.39	233354
2024-07-05	16.30	16.50	16.12	16.50	333728
2024-07-08	16.53	16.56	16.09	16.29	668054
2024-07-09	16.34	16.38	15.22	15.29	1128919
2024-07-10	15.28	15.37	14.94	14.96	788802
2024-07-11	15.09	15.47	14.88	15.36	912024
2024-07-12	15.48	15.63	14.85	15.06	919430
2024-07-15	15.13	15.44	15.05	15.15	825387
2024-07-16	15.20	15.78	15.20	15.75	1083722
2024-07-17	15.64	16.26	15.64	16.19	850399
2024-07-18	16.09	16.37	15.93	15.95	566476
2024-07-19	15.94	15.94	15.33	15.62	611136
2024-07-22	15.69	15.69	14.81	14.83	982966
2024-07-23	14.86	15.09	14.55	14.61	1120617
2024-07-24	14.51	14.94	14.46	14.58	1338408
2024-07-25	14.64	14.75	14.33	14.69	1212629
2024-07-26	14.79	14.90	14.45	14.46	951174
2024-07-29	14.32	14.54	14.17	14.51	798618
2024-07-30	14.50	14.95	14.50	14.88	827983
2024-07-31	14.87	15.11	14.80	14.84	869444
2024-08-01	15.86	16.45	15.24	15.76	1144178
2024-08-02	15.41	16.35	15.41	16.25	1188614
2024-08-05	16.45	16.59	15.98	16.21	1981290
2024-08-06	16.17	17.00	16.10	16.69	1510594
2024-08-07	16.66	17.32	16.41	17.03	1403092
2024-08-08	17.15	17.53	17.03	17.40	1215876
2024-08-09	17.46	17.60	16.98	17.23	1519159
2024-08-12	17.11	17.16	16.21	16.51	884900
2024-08-13	16.54	16.74	16.26	16.41	678806
2024-08-14	16.63	17.10	16.51	16.85	911667
2024-08-15	16.95	17.16	16.70	16.85	808281
2024-08-16	16.89	17.03	16.78	16.89	500988
2024-08-19	16.93	17.21	16.78	17.10	1344731
2024-08-20	17.06	17.06	16.82	16.99	460342
2024-08-21	17.13	17.56	17.02	17.10	765239
2024-08-22	17.17	17.29	16.83	16.94	741358
2024-08-23	16.90	17.18	16.86	17.04	565418
2024-08-26	17.20	17.20	16.91	17.02	482830
2024-08-27	17.07	17.19	16.98	17.00	592804
2024-08-28	17.00	17.10	16.71	16.73	475113
2024-08-29	16.80	16.90	16.54	16.73	417433
2024-08-30	16.87	17.10	16.76	16.89	333361
2024-09-03	16.78	17.69	16.78	17.53	778579
2024-09-04	17.47	18.09	17.47	17.94	944158
2024-09-05	17.70	17.85	17.35	17.62	1032833
2024-09-06	17.69	17.88	17.44	17.68	585893
2024-09-09	17.61	18.08	17.56	17.72	1031436
2024-09-10	17.65	17.99	17.50	17.72	593822
2024-09-11	17.62	17.65	17.19	17.29	639030
2024-09-12	17.27	18.09	17.14	17.52	369042
2024-09-13	17.57	17.94	17.56	17.68	445294
2024-09-16	17.85	17.97	17.64	17.70	411186
2024-09-17	17.77	18.40	17.77	18.20	654263
2024-09-18	18.14	18.89	18.08	18.60	1190738
2024-09-19	18.48	18.63	18.09	18.14	601162
2024-09-20	18.15	18.15	17.58	17.64	1145669
2024-09-23	17.36	17.60	17.10	17.24	664142
2024-09-24	17.18	17.65	17.18	17.59	540757
2024-09-25	17.61	17.83	17.49	17.65	544053
2024-09-26	17.64	17.85	17.30	17.49	715010
2024-09-27	17.59	17.96	17.50	17.89	350028
2024-09-30	17.87	17.87	17.46	17.70	595575
2024-10-01	17.75	18.18	17.63	18.01	788453
2024-10-02	17.93	18.06	17.45	17.51	1007118
2024-10-03	17.41	17.41	16.90	17.13	641451
2024-10-04	17.15	17.37	16.96	17.07	536340
2024-10-07	17.05	17.05	16.69	16.90	423904
2024-10-08	16.95	17.21	16.64	17.20	499401
2024-10-09	17.19	17.54	16.55	16.67	736430
2024-10-10	16.72	16.95	16.60	16.94	396579
2024-10-11	16.89	17.12	16.84	17.09	450927
2024-10-14	17.14	17.50	16.96	17.46	347846
2024-10-15	17.62	17.86	17.50	17.52	433248
2024-10-16	17.57	17.68	17.50	17.56	326561
2024-10-17	17.63	17.68	17.37	17.64	434170
2024-10-18	17.64	17.77	17.36	17.45	477590
2024-10-21	17.52	17.64	16.87	16.89	398382
2024-10-22	16.93	16.93	16.64	16.75	409212
2024-10-23	16.64	16.89	16.54	16.75	400300
2024-10-24	16.59	16.82	16.56	16.62	607795
2024-10-25	16.64	16.76	16.41	16.46	480135
2024-10-28	16.65	16.68	16.43	16.60	783826
2024-10-29	16.51	16.60	16.31	16.45	570426
2024-10-30	16.39	16.48	16.04	16.21	782960
2024-10-31	16.90	17.92	16.55	17.22	1207765
2024-11-01	17.50	18.08	17.18	17.35	1094157
2024-11-04	16.97	17.41	16.97	17.34	447792
2024-11-05	17.13	17.36	16.99	17.23	575400
2024-11-06	17.60	18.29	17.60	18.02	949092
2024-11-07	17.70	17.81	16.73	16.95	1272775
2024-11-08	17.00	17.45	16.99	17.43	1355733
2024-11-11	17.54	17.67	17.21	17.41	686207
2024-11-12	17.52	17.82	17.34	17.41	773593
2024-11-13	17.37	17.38	16.55	16.57	1123198
2024-11-14	16.65	17.23	16.52	16.87	792316
2024-11-15	16.80	16.95	16.25	16.30	637103
2024-11-18	16.42	16.81	16.25	16.42	603806
2024-11-19	16.42	16.76	16.21	16.59	533512
2024-11-20	16.48	16.82	16.37	16.76	513724
2024-11-21	16.71	17.09	16.52	16.91	528478
2024-11-22	16.98	17.15	16.81	17.10	534144
2024-11-25	17.15	17.51	17.14	17.17	601312
2024-11-26	17.15	17.38	16.83	17.03	717952
2024-11-27	17.15	17.38	17.00	17.03	439528
2024-11-29	17.08	17.44	17.08	17.41	378320
2024-12-02	17.39	17.40	17.00	17.26	587051
2024-12-03	17.25	17.53	17.16	17.21	505742
2024-12-04	17.14	17.36	16.93	17.23	606630
2024-12-05	17.19	17.33	16.70	16.82	531857
2024-12-06	17.03	17.22	16.88	16.92	358670
2024-12-09	17.03	17.40	16.94	17.30	363770
2024-12-10	17.23	17.64	17.20	17.48	449351
2024-12-11	17.55	17.60	17.19	17.20	552599
2024-12-12	17.25	17.31	17.06	17.25	372721
2024-12-13	17.26	17.78	17.15	17.68	710890
2024-12-16	17.61	17.77	17.37	17.42	482999
2024-12-17	17.34	17.39	16.89	16.96	539802
2024-12-18	16.89	16.99	16.38	16.40	609235
2024-12-19	16.36	16.53	15.79	15.87	737925
2024-12-20	15.76	16.07	15.69	15.84	1317452
2024-12-23	15.73	15.94	15.45	15.54	631393
2024-12-24	15.56	15.71	15.47	15.66	372638
2024-12-26	15.55	15.98	15.55	15.70	571309
2024-12-27	15.69	15.84	15.41	15.57	539701
2024-12-30	15.53	15.60	15.33	15.46	821201
2024-12-31	15.50	15.72	15.47	15.66	771799
2025-01-02	15.70	15.79	15.11	15.15	598439
2025-01-03	15.16	15.21	14.77	15.02	1140305
2025-01-06	14.94	15.03	14.39	14.40	966529
2025-01-07	14.50	14.78	14.35	14.49	891176
2025-01-08	14.35	14.35	13.46	14.15	1946718
2025-01-10	13.91	14.20	13.37	13.44	1296824
2025-01-13	13.44	13.97	13.37	13.93	1300538
2025-01-14	13.94	14.08	13.37	13.61	1698834
2025-01-15	13.82	14.07	13.62	13.87	1147176
2025-01-16	13.68	13.93	13.36	13.92	953945
2025-01-17	13.96	14.35	13.86	14.24	806395
2025-01-21	14.27	14.35	13.60	13.95	961553
2025-01-22	13.89	13.91	13.51	13.55	1094424
2025-01-23	13.50	13.94	13.48	13.89	764002
2025-01-24	13.80	13.83	13.20	13.25	3260030
2025-01-27	13.50	13.70	13.43	13.53	2112859
2025-01-28	13.53	13.87	13.43	13.74	1793190
2025-01-29	13.69	13.70	13.33	13.42	1090916
2025-01-30	13.57	13.58	13.29	13.47	771649
2025-01-31	13.36	13.67	13.26	13.36	832644
2025-02-03	13.19	13.28	12.91	13.25	1074185
2025-02-04	13.19	13.28	12.71	13.23	1408957
2025-02-05	13.19	13.38	13.08	13.35	689145
2025-02-06	13.51	13.76	13.36	13.53	803461
2025-02-07	13.60	13.69	13.27	13.37	583834
2025-02-10	13.35	13.69	13.26	13.67	676028
2025-02-11	13.67	13.85	13.56	13.76	659405
2025-02-12	13.54	13.79	13.54	13.69	742045
2025-02-13	13.77	13.90	13.43	13.83	542355
2025-02-14	13.90	13.98	13.28	13.36	833361
2025-02-18	13.22	13.31	12.83	13.18	1427130
2025-02-19	13.20	13.51	13.08	13.47	1593304
2025-02-20	13.66	14.55	13.66	13.85	1896227
2025-02-21	13.98	14.48	13.96	14.10	1147126
2025-02-24	14.02	14.31	13.81	13.91	1002656
2025-02-25	14.17	14.43	14.08	14.14	1178517
2025-02-26	14.26	14.26	13.70	13.74	842859
2025-02-27	13.67	13.71	13.51	13.55	945731
2025-02-28	13.63	13.77	13.49	13.62	1200266
2025-03-03	13.53	14.02	13.53	13.86	1145434
2025-03-04	13.99	14.28	13.72	13.81	1714442
2025-03-05	13.75	13.97	13.60	13.74	966923
2025-03-06	0.00	0.00	0.00	13.78	2170012
2025-03-07	13.78	14.42	13.78	14.01	3299751
2025-03-10	14.09	14.57	13.92	13.96	1097601
2025-03-11	13.97	14.03	13.53	13.83	926936
2025-03-12	13.68	13.72	13.37	13.61	1276902
2025-03-13	13.66	13.73	13.20	13.42	871810
2025-03-14	13.39	13.45	13.22	13.30	672806
2025-03-17	13.24	13.56	13.21	13.47	696684
2025-03-18	13.46	13.62	13.25	13.31	1004219
2025-03-19	13.25	13.56	12.96	13.55	1840830
2025-03-20	13.43	13.73	13.34	13.59	1201716
2025-03-21	13.61	13.74	13.42	13.73	1598140
2025-03-24	13.73	13.81	13.56	13.70	959783
2025-03-25	13.69	13.76	13.52	13.67	971814
2025-03-26	13.65	13.81	13.53	13.79	855518
2025-03-27	13.83	14.14	13.78	14.12	791054
2025-03-28	14.21	14.28	13.97	14.09	926469
2025-03-31	14.11	14.44	14.05	14.08	1087248
2025-04-01	14.08	14.43	14.02	14.23	920146
2025-04-02	14.16	14.25	13.96	14.03	816411
2025-04-03	14.02	14.55	13.97	14.29	1579227
2025-04-04	14.13	14.61	14.01	13.96	1742496
2025-04-07	13.65	13.70	13.19	13.22	1215510
2025-04-08	13.38	13.54	12.54	12.58	1387084
2025-04-09	12.35	13.14	12.15	12.83	1326953
2025-04-10	12.76	12.96	12.62	12.88	1282421
2025-04-11	12.85	13.23	12.83	13.20	1293410
2025-04-14	13.22	13.75	13.13	13.74	1398512
2025-04-15	13.71	14.20	13.63	14.11	2088367
2025-04-16	14.12	14.12	13.50	13.57	1147855
2025-04-17	13.34	13.74	13.01	13.72	2267759
2025-04-21	13.68	13.82	13.47	13.81	749166
2025-04-22	13.52	13.72	13.41	13.58	1083701
2025-04-23	13.52	13.62	13.20	13.39	1186658
2025-04-24	13.85	13.88	13.44	13.71	1412590
2025-04-25	13.66	13.71	13.11	13.38	860874
2025-04-28	13.33	13.41	13.05	13.20	748898
2025-04-29	13.13	13.39	12.96	13.37	723700
2025-04-30	13.45	13.52	13.14	13.29	1198909
2025-05-01	12.90	13.22	11.90	12.14	5103008
2025-05-02	12.15	12.22	11.71	11.91	2900351
2025-05-05	11.97	11.97	11.53	11.62	1916568
2025-05-06	11.88	12.19	11.70	12.12	2414283
2025-05-07	12.10	12.23	11.77	12.11	1730084
2025-05-08	12.15	12.41	12.01	12.35	1240941
2025-05-09	12.46	12.71	12.27	12.47	1595766
2025-05-12	12.55	12.69	12.36	12.38	1322021
2025-05-13	12.40	12.82	12.23	12.61	1558194
2025-05-14	12.55	12.74	12.43	12.59	1169551
2025-05-15	12.62	12.90	12.62	12.86	1158648
2025-05-16	12.89	12.97	12.72	12.97	985174
2025-05-19	12.85	12.93	12.64	12.66	723626
2025-05-20	12.66	12.80	12.63	12.74	860375
2025-05-21	12.69	12.74	12.26	12.29	896271
2025-05-22	12.23	12.28	12.08	12.15	1360539
2025-05-23	12.03	12.28	11.95	12.26	967777
2025-05-27	12.35	13.04	12.28	13.04	1368165
2025-05-28	13.05	13.15	12.92	13.00	988555
2025-05-29	12.98	13.20	12.97	13.11	846817
2025-05-30	13.14	13.55	13.05	13.23	1523441
2025-06-02	13.13	13.50	13.12	13.47	1089791
2025-06-03	13.41	13.60	13.30	13.50	980767
2025-06-04	13.64	13.70	13.52	13.57	670932
2025-06-05	13.51	13.84	13.41	13.70	828477
2025-06-06	13.83	13.89	13.61	13.65	615000
2025-06-09	13.69	14.00	13.64	13.98	752730
2025-06-10	13.99	14.11	13.37	13.55	1243110
2025-06-11	13.62	13.79	13.43	13.45	854971
2025-06-12	13.39	13.45	13.31	13.41	1064026
2025-06-13	13.37	13.50	13.07	13.05	668121
2025-06-16	13.08	13.29	12.90	13.15	764184
2025-06-17	13.11	13.27	13.05	13.18	815464
2025-06-18	13.27	13.50	13.07	13.29	699466
2025-06-20	13.30	13.43	13.12	13.12	954869
2025-06-23	13.06	13.14	12.63	12.94	782072
2025-06-24	12.94	13.01	12.76	12.83	837602
2025-06-25	12.72	12.80	12.34	12.65	1093120
2025-06-26	12.69	12.89	12.59	12.75	1149546
2025-06-27	12.74	12.85	12.43	12.45	3664220
2025-06-30	12.53	12.63	12.36	12.55	929238
2025-07-01	12.54	13.39	12.53	13.16	1535986
2025-07-02	13.08	13.31	12.95	13.22	982941
2025-07-03	13.30	13.36	13.05	13.18	714176
2025-07-07	13.17	13.18	12.85	12.90	1181647
2025-07-08	12.80	13.13	12.76	13.03	1961438
2025-07-09	13.02	13.16	12.78	13.12	1124485
2025-07-10	13.01	13.86	12.95	13.78	1567517
2025-07-11	13.78	13.83	13.47	13.74	961848
2025-07-14	13.74	13.95	13.63	13.91	860583
2025-07-15	13.93	14.04	13.70	13.70	899479
2025-07-16	13.73	13.98	13.64	13.93	717673
2025-07-17	14.05	14.22	13.90	14.11	664092
2025-07-18	14.17	14.26	13.98	14.04	838312
2025-07-21	14.16	14.26	13.98	14.03	733634
2025-07-22	14.07	14.56	13.98	14.43	1288722
2025-07-23	14.42	14.67	14.32	14.49	1082973
2025-07-24	14.44	14.53	14.34	14.46	798399
2025-07-25	14.41	14.42	14.20	14.32	810921
2025-07-28	14.18	14.28	13.93	14.09	984574
2025-07-29	14.15	14.25	14.00	14.20	1004632
2025-07-30	14.41	14.44	13.80	13.93	1230635
2025-07-31	12.75	13.72	11.88	13.03	3705355
2025-08-01	12.92	13.68	12.77	13.64	1720018
2025-08-04	13.55	13.88	13.39	13.75	949101
2025-08-05	13.70	13.70	13.15	13.22	1624883
2025-08-06	13.22	13.23	12.82	12.94	1113199
2025-08-07	13.06	13.17	12.83	13.01	532580
2025-08-08	13.00	13.10	12.65	12.77	775803
2025-08-11	12.83	12.90	12.38	12.47	964281
2025-08-12	12.48	12.87	12.48	12.86	1259368
2025-08-13	12.86	13.31	12.76	13.20	1233601
2025-08-14	13.13	13.27	12.99	13.22	698311
2025-08-15	13.27	13.35	12.90	12.93	662071
2025-08-18	12.97	13.02	12.79	12.84	653286
2025-08-19	12.90	13.07	12.81	12.96	678896
2025-08-20	13.06	13.24	12.96	13.03	573487
2025-08-21	12.92	13.01	12.80	12.90	440693
2025-08-22	12.99	13.39	12.92	13.34	773884
2025-08-25	13.27	13.55	13.17	13.34	969293
2025-08-26	13.31	13.41	13.15	13.29	844126
2025-08-27	13.22	13.52	13.22	13.49	663473
2025-08-28	13.48	13.54	13.29	13.41	731840
2025-08-29	13.46	13.55	13.36	13.42	571762
2025-09-02	13.39	13.45	13.20	13.34	510976
2025-09-03	13.30	13.48	13.21	13.39	764778
2025-09-04	13.46	13.74	13.46	13.65	672940
2025-09-05	13.70	13.94	13.67	13.85	577245
2025-09-08	13.73	13.81	13.48	13.53	884048
2025-09-09	13.54	13.65	13.10	13.11	923280
2025-09-10	13.03	13.09	12.79	13.02	665784
2025-09-11	12.99	13.18	12.95	13.01	732498
2025-09-12	13.01	13.02	12.73	12.89	682599
2025-09-15	12.88	12.92	12.51	12.52	662925
2025-09-16	12.52	12.82	12.46	12.78	889389
2025-09-17	12.79	12.85	12.42	12.44	861917
2025-09-18	12.40	12.82	12.39	12.80	1104793
2025-09-19	12.84	12.84	12.62	12.77	1166007
2025-09-22	12.63	12.81	12.56	12.73	961346
2025-09-23	12.85	12.88	12.40	12.45	959898
2025-09-24	12.42	12.66	12.33	12.43	1024353
2025-09-25	12.52	12.52	11.73	12.07	1205926
2025-09-26	12.10	12.24	12.01	12.12	879896
2025-09-29	12.10	12.10	11.73	11.85	1054201
2025-09-30	11.89	12.24	11.89	12.15	895376
2025-10-01	12.14	12.37	12.05	12.30	760119
2025-10-02	12.28	12.30	12.07	12.21	462101
2025-10-03	12.21	12.56	12.21	12.45	660889
2025-10-06	12.41	12.41	12.13	12.21	522563
2025-10-07	12.19	12.26	12.04	12.19	555678
2025-10-08	12.14	12.16	11.96	11.97	810973
2025-10-09	11.96	12.19	11.84	12.19	493311
2025-10-10	12.28	12.42	12.10	12.15	747113
2025-10-13	12.10	12.20	11.96	12.13	800317
2025-10-14	12.11	12.33	12.04	12.25	713759
2025-10-15	12.26	12.52	12.22	12.30	640644
2025-10-16	12.33	12.65	12.27	12.33	753282
2025-10-17	12.36	12.50	12.15	12.23	770008
2025-10-20	12.31	12.53	12.29	12.52	626520
2025-10-21	12.56	12.66	12.45	12.48	529677
2025-10-22	12.45	12.76	12.39	12.63	471474
2025-10-23	12.59	12.59	12.31	12.36	465278
2025-10-24	12.40	12.50	12.25	12.47	600834

Explore More About UTZ

Coins representing dividend payouts and trends

UTZ Dividend History

Discover Utz Brands 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

UTZ Stock Split History

Discover Utz Brands 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

UTZ Historical Prices

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

Web Analytics