VIST Historical Prices

Summary

Key Stock Metrics

32.11

(April 9, 2025)

52-Week Low

61.67

(January 24, 2025)

52-Week High

61.67

(January 24, 2025)

All-Time High

48.24

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	7.40	7.40	7.25	7.32	6532
2011-05-24	7.35	7.40	7.30	7.31	3245
2011-05-25	7.31	7.35	7.28	7.30	650
2011-05-26	7.28	7.35	7.25	7.25	9488
2011-05-27	7.28	7.28	7.23	7.23	3707
2011-05-31	7.23	7.24	7.00	7.12	11853
2011-06-01	7.12	7.12	7.12	7.12	500
2011-06-02	7.10	7.12	7.10	7.12	2000
2011-06-03	7.12	7.12	7.03	7.11	2140
2011-06-06	7.08	7.08	7.03	7.04	1090
2011-06-07	7.12	7.12	6.75	6.88	12604
2011-06-08	6.90	6.90	6.90	6.90	100
2011-06-09	6.99	7.09	6.91	7.09	3700
2011-06-10	7.04	7.04	7.02	7.04	5400
2011-06-13	7.00	7.11	7.00	7.01	632
2011-06-16	6.95	6.95	6.80	6.85	2509
2011-06-17	6.92	7.11	6.80	6.99	8671
2011-06-20	6.91	7.11	6.78	6.82	3000
2011-06-21	6.79	6.84	6.56	6.72	6929
2011-06-22	6.66	7.28	6.66	6.76	10273
2011-06-23	6.82	7.10	6.82	7.00	8238
2011-06-24	6.99	7.07	6.72	6.98	5530
2011-06-27	7.10	7.10	6.85	6.96	3191
2011-06-28	7.01	7.02	6.81	6.96	5973
2011-06-29	6.94	7.09	6.67	6.94	10107
2011-06-30	6.98	7.09	6.94	7.01	4439
2011-07-01	7.04	7.14	7.00	7.11	6600
2011-07-05	7.06	7.06	6.80	7.02	11760
2011-07-06	7.00	7.00	6.56	6.56	11793
2011-07-07	6.71	6.93	6.71	6.80	9593
2011-07-08	6.72	6.77	6.51	6.77	15000
2011-07-11	6.73	6.77	6.69	6.69	11826
2011-07-12	6.53	6.53	6.45	6.51	5522
2011-07-13	6.51	6.54	6.36	6.44	15880
2011-07-14	6.45	6.45	6.40	6.40	7104
2011-07-15	6.41	6.78	6.40	6.57	3717
2011-07-18	6.94	6.94	6.52	6.74	5648
2011-07-19	6.64	6.95	6.50	6.95	6051
2011-07-20	6.86	6.95	6.86	6.90	3231
2011-07-21	6.78	6.80	6.63	6.63	4646
2011-07-22	6.66	6.84	6.60	6.63	21697
2011-07-25	6.66	6.67	6.59	6.59	1650
2011-07-26	6.61	6.76	6.43	6.43	10708
2011-07-27	6.43	6.66	6.31	6.32	16900
2011-07-28	6.39	6.44	6.11	6.29	8112
2011-07-29	6.31	6.47	6.13	6.35	63600
2011-08-01	6.39	6.50	6.31	6.35	13903
2011-08-02	6.35	6.42	6.11	6.35	4622
2011-08-03	6.34	6.35	6.22	6.22	107100
2011-08-04	6.13	6.18	6.13	6.14	825
2011-08-05	6.18	6.33	6.18	6.27	900
2011-08-08	6.20	6.38	6.12	6.33	36183
2011-08-09	6.11	6.28	6.11	6.20	31154
2011-08-10	6.10	6.30	6.04	6.20	64371
2011-08-11	6.11	6.43	6.11	6.43	29515
2011-08-12	6.75	6.75	6.18	6.42	107109
2011-08-15	6.72	6.76	6.15	6.76	37910
2011-08-16	6.61	6.68	6.30	6.60	80275
2011-08-17	6.60	6.68	6.45	6.66	3947
2011-08-18	6.63	6.63	6.49	6.50	2887
2011-08-19	6.45	6.55	6.17	6.17	3330
2011-08-22	6.40	6.42	6.02	6.17	4888
2011-08-23	6.06	6.50	6.02	6.50	76374
2011-08-24	6.24	6.45	6.14	6.14	1231
2011-08-25	6.26	6.49	6.07	6.31	1980
2011-08-26	6.31	6.70	6.31	6.65	1851
2011-08-29	6.67	6.69	6.43	6.65	1540
2011-08-30	6.42	6.52	6.40	6.52	1050
2011-08-31	6.46	6.46	6.46	6.46	775
2011-09-01	6.41	6.48	6.39	6.39	3382
2011-09-02	6.35	6.35	6.35	6.35	200
2011-09-06	6.37	6.45	6.06	6.33	8374
2011-09-07	6.40	6.40	6.19	6.33	2455
2011-09-08	6.39	6.39	6.13	6.14	5642
2011-09-09	6.01	6.20	5.81	6.17	18618
2011-09-12	6.16	6.19	5.85	6.01	10271
2011-09-13	6.10	6.24	6.00	6.04	5650
2011-09-14	6.14	6.14	5.93	6.05	2200
2011-09-15	6.07	6.17	5.85	5.95	3650
2011-09-16	5.95	6.09	5.95	6.09	8417
2011-09-19	6.01	6.01	5.90	6.00	7400
2011-09-20	5.99	6.09	5.75	5.90	4100
2011-09-21	5.91	6.06	5.91	5.97	1200
2011-09-22	5.80	5.80	5.59	5.63	29689
2011-09-23	5.70	5.70	5.66	5.66	1206
2011-09-26	5.70	5.80	5.58	5.70	12239
2011-09-27	5.76	5.80	5.70	5.73	5006
2011-09-28	5.75	5.84	5.68	5.75	16911
2011-09-29	5.81	5.82	5.39	5.41	6850
2011-09-30	5.41	5.57	5.40	5.43	4262
2011-10-03	5.42	5.42	5.18	5.40	10730
2011-10-04	5.49	6.10	5.49	5.80	6300
2011-10-05	5.70	5.73	5.47	5.52	10779
2011-10-06	5.55	6.00	5.32	5.57	6041
2011-10-07	5.68	5.95	5.51	5.80	20250
2011-10-10	6.49	6.49	5.52	5.79	13109
2011-10-11	5.85	5.85	5.61	5.73	2504
2011-10-12	5.73	5.97	5.45	5.60	22645
2011-10-13	5.58	5.76	5.51	5.76	11164
2011-10-14	5.84	5.84	5.52	5.75	12700
2011-10-17	5.73	6.17	5.65	5.86	15591
2011-10-18	5.70	5.86	5.65	5.82	12374
2011-10-19	5.93	6.19	5.68	5.80	16038
2011-10-20	5.81	5.92	5.73	5.78	24904
2011-10-21	5.83	6.15	5.70	5.83	8685
2011-10-24	5.99	6.02	5.86	6.02	5922
2011-10-25	6.14	6.50	6.05	6.25	26646
2011-10-26	6.48	7.47	6.32	7.34	19453
2011-10-27	7.47	7.47	6.49	7.00	6730
2011-10-28	6.99	7.15	6.96	7.00	6449
2011-10-31	6.85	6.86	6.73	6.76	6130
2011-11-01	6.62	6.68	6.41	6.58	901
2011-11-02	6.40	6.65	6.30	6.30	5289
2011-11-03	6.38	6.52	6.15	6.45	1110
2011-11-04	6.50	6.50	6.30	6.38	5798
2011-11-07	6.38	7.14	6.28	6.42	7390
2011-11-08	6.62	6.73	6.60	6.71	4949
2011-11-09	6.73	6.76	6.35	6.44	12401
2011-11-10	6.56	6.99	6.23	6.48	2920
2011-11-11	6.33	6.99	6.28	6.70	47840
2011-11-14	6.69	6.86	6.60	6.70	30948
2011-11-15	6.77	6.77	6.50	6.55	20914
2011-11-16	6.35	6.43	6.30	6.42	4078
2011-11-17	6.77	6.80	6.50	6.70	10100
2011-11-18	6.61	6.75	6.39	6.70	12200
2011-11-21	6.66	6.66	6.54	6.60	3864
2011-11-22	6.50	6.60	6.47	6.60	900
2011-11-23	6.58	6.60	6.51	6.60	1474
2011-11-25	6.40	6.40	6.30	6.40	1500
2011-11-28	6.40	6.50	6.38	6.50	10689
2011-11-29	6.50	6.50	6.26	6.40	33771
2011-11-30	6.61	6.61	6.26	6.53	13700
2011-12-02	6.55	6.55	6.31	6.54	11499
2011-12-05	6.55	6.55	6.47	6.50	3554
2011-12-06	6.49	6.49	6.34	6.35	6856
2011-12-07	6.25	6.32	6.17	6.25	13654
2011-12-08	6.30	6.34	6.12	6.22	10747
2011-12-09	6.22	6.63	6.22	6.53	9777
2011-12-12	6.43	6.54	6.35	6.36	3592
2011-12-13	6.41	6.54	6.40	6.53	5048
2011-12-14	6.53	6.53	6.39	6.40	12465
2011-12-15	6.45	6.50	6.40	6.40	4785
2011-12-16	6.42	6.52	6.15	6.15	8774
2011-12-19	6.27	6.50	6.18	6.50	38680
2011-12-20	6.43	6.51	6.42	6.45	3170
2011-12-21	6.45	6.50	6.43	6.50	16124
2011-12-22	6.49	6.49	6.45	6.47	2959
2011-12-23	6.26	6.45	6.26	6.33	14536
2011-12-27	6.52	6.52	6.36	6.36	1725
2011-12-28	6.16	6.23	5.98	6.12	3000
2011-12-29	6.08	6.13	6.00	6.08	4809
2011-12-30	6.09	6.42	6.05	6.05	1822
2012-01-03	6.14	6.35	6.10	6.23	1400
2012-01-04	6.31	6.31	6.20	6.25	1703
2012-01-05	6.13	6.16	6.00	6.13	11946
2012-01-06	6.23	6.23	6.00	6.15	3473
2012-01-09	6.27	6.45	6.21	6.37	6024
2012-01-10	6.40	6.41	6.33	6.33	4645
2012-01-11	6.40	6.54	6.29	6.43	9223
2012-01-12	6.65	6.75	6.65	6.65	2002
2012-01-13	6.67	6.68	6.64	6.65	1500
2012-01-17	6.63	6.71	6.52	6.71	2115
2012-01-18	6.71	6.71	6.36	6.58	4065
2012-01-19	6.56	6.72	6.56	6.59	3350
2012-01-20	6.72	6.72	6.69	6.69	744
2012-01-23	6.79	6.95	6.75	6.91	4792
2012-01-24	6.91	6.91	6.72	6.89	700
2012-01-25	6.87	6.90	6.85	6.90	3000
2012-01-26	11.01	11.50	10.57	10.80	473172
2012-01-27	10.96	11.20	10.90	11.19	420068
2012-01-30	11.13	12.07	11.10	11.90	108793
2012-01-31	11.76	12.09	11.55	11.72	59090
2012-02-01	11.90	11.95	11.58	11.90	16754
2012-02-02	11.87	11.92	11.74	11.77	25372
2012-02-03	11.79	11.95	11.72	11.94	44172
2012-02-06	11.70	11.95	11.70	11.95	33104
2012-02-07	11.90	12.09	11.75	12.09	67706
2012-02-08	12.04	12.30	11.91	12.25	45471
2012-02-09	12.17	12.25	12.04	12.07	13232
2012-02-10	12.05	12.15	11.95	12.10	10365
2012-02-13	12.05	12.19	11.95	12.14	21948
2012-02-14	12.15	12.19	12.05	12.19	13870
2012-02-15	12.16	12.20	12.07	12.15	38887
2012-02-16	12.00	12.23	12.00	12.20	36491
2012-02-17	12.12	12.25	12.12	12.16	21602
2012-02-21	12.14	12.21	11.80	12.13	9636
2012-02-22	12.07	12.11	12.06	12.06	5500
2012-02-23	12.06	12.20	12.00	12.00	9940
2012-02-24	12.15	12.19	12.02	12.17	27505
2012-02-27	12.09	12.18	12.05	12.16	8829
2012-02-28	12.09	12.19	12.00	12.10	11233
2012-02-29	12.01	12.10	11.99	11.99	9512
2012-03-01	12.01	12.06	11.88	11.90	3103
2012-03-02	11.89	11.89	11.60	11.62	20217
2012-03-05	11.58	11.76	11.57	11.76	3630
2012-03-06	11.77	11.77	11.68	11.68	1200
2012-03-07	11.61	11.75	11.61	11.67	3650
2012-03-08	11.75	11.80	11.67	11.68	9370
2012-03-09	11.68	12.01	11.68	12.00	1101
2012-03-12	11.93	12.14	11.90	12.03	5758
2012-03-13	12.13	12.35	12.05	12.35	53964
2012-03-14	12.31	12.31	11.92	11.99	21612
2012-03-15	11.93	12.07	11.93	12.00	20282
2012-03-16	12.03	12.03	11.89	11.95	7263
2012-03-19	11.90	12.25	11.90	12.15	21051
2012-03-20	12.17	12.18	12.17	12.18	538
2012-03-21	12.09	12.09	12.02	12.02	3277
2012-03-22	12.05	12.05	11.80	11.84	9061
2012-03-23	12.10	12.10	11.99	12.10	1088
2012-03-26	12.06	12.12	12.02	12.12	25632
2012-03-27	12.04	12.18	12.02	12.11	12269
2012-03-28	11.97	12.20	11.97	12.20	22220
2012-03-29	12.19	12.19	11.99	12.08	12276
2012-03-30	12.02	12.04	11.82	11.90	21609
2012-04-02	11.90	12.10	11.87	12.10	14420
2012-04-03	12.04	12.04	11.85	12.01	6719
2012-04-04	11.78	11.92	11.76	11.92	5493
2012-04-05	11.91	11.93	11.71	11.71	10375
2012-04-09	11.73	11.89	11.71	11.89	500
2012-04-10	11.77	11.89	11.68	11.80	14191
2012-04-11	11.75	11.97	11.75	11.97	3748
2012-04-12	11.78	12.03	11.78	12.02	6786
2012-04-13	11.83	12.00	11.80	12.00	15930
2012-04-16	11.97	11.97	11.97	11.97	100
2012-04-17	12.00	12.14	12.00	12.02	4677
2012-04-18	12.06	12.06	11.72	11.89	3023
2012-04-19	11.94	11.98	11.85	11.86	3984
2012-04-20	11.82	12.03	11.82	11.92	2385
2012-04-23	11.84	11.93	11.81	11.81	29140
2012-04-24	11.87	12.09	11.80	11.93	20556
2012-04-25	12.02	12.02	11.90	11.91	24234
2012-04-26	11.86	11.95	11.76	11.95	3719
2012-04-27	11.94	11.94	11.72	11.72	5438
2012-04-30	11.84	11.84	11.70	11.70	6788
2012-05-01	11.75	11.75	11.60	11.60	4981
2012-05-02	11.68	11.69	11.60	11.69	6271
2012-05-03	11.59	11.66	11.50	11.51	6185
2012-05-04	11.57	11.57	11.35	11.37	5338
2012-05-07	11.34	11.48	11.34	11.43	3403
2012-05-08	11.33	11.47	11.33	11.47	2313
2012-05-09	11.35	11.42	11.35	11.41	1560
2012-05-10	11.42	11.50	11.35	11.44	2700
2012-05-11	11.43	11.43	11.36	11.37	24648
2012-05-14	11.42	11.50	11.33	11.33	2174
2012-05-15	11.25	11.40	11.25	11.25	4650
2012-05-16	11.34	11.39	11.28	11.28	9827
2012-05-17	11.28	11.32	11.00	11.15	23081
2012-05-18	11.22	11.27	11.20	11.20	5500
2012-05-21	11.11	11.30	11.11	11.26	9229
2012-05-22	11.29	11.40	11.29	11.39	12329
2012-05-23	11.39	11.40	11.29	11.40	2864
2012-05-24	11.43	11.43	11.40	11.40	2800
2012-05-25	11.24	11.42	11.24	11.40	14180
2012-05-29	11.50	11.63	11.39	11.47	19891
2012-05-30	11.26	11.39	11.26	11.37	3933
2012-05-31	11.38	11.38	11.30	11.31	5088
2012-06-01	11.22	11.40	11.22	11.30	5417
2012-06-04	11.27	11.35	11.20	11.24	12065
2012-06-05	11.31	11.41	11.20	11.30	17359
2012-06-06	11.39	11.50	11.27	11.50	14917
2012-06-07	11.55	11.56	11.42	11.51	10494
2012-06-08	11.53	11.53	11.39	11.47	8823
2012-06-11	11.45	11.45	11.30	11.36	6436
2012-06-12	11.30	11.44	11.26	11.34	7707
2012-06-13	11.39	11.45	11.14	11.18	31550
2012-06-14	11.25	11.40	11.25	11.35	5547
2012-06-15	11.35	11.47	11.27	11.34	7515
2012-06-18	11.34	11.35	11.25	11.31	14313
2012-06-19	11.26	11.48	11.26	11.41	14255
2012-06-20	11.48	11.48	11.20	11.34	29579
2012-06-21	11.33	11.40	11.23	11.35	23324
2012-06-22	11.32	12.00	11.29	12.00	81100
2012-06-25	11.80	11.87	11.51	11.62	4466
2012-06-26	11.55	11.77	11.44	11.46	7244
2012-06-27	11.43	11.69	11.43	11.69	3996
2012-06-28	11.55	11.61	11.37	11.61	4069
2012-06-29	11.74	11.91	11.62	11.62	3098
2012-07-02	11.63	11.94	11.63	11.82	3854
2012-07-03	11.87	12.05	11.87	11.99	7388
2012-07-05	11.95	12.05	11.93	12.03	9228
2012-07-06	11.91	11.92	11.72	11.86	5048
2012-07-09	11.73	11.86	11.73	11.82	1742
2012-07-10	11.96	11.98	11.67	11.80	5129
2012-07-11	11.94	12.05	11.92	12.02	7295
2012-07-12	12.03	12.05	11.91	12.02	4620
2012-07-13	12.00	12.05	11.95	12.01	20602
2012-07-16	11.93	12.04	11.89	12.01	3235
2012-07-17	12.01	12.05	11.84	11.91	12376
2012-07-18	11.96	12.05	11.95	12.05	8708
2012-07-19	12.01	12.01	11.93	11.93	9803
2012-07-20	11.87	12.01	11.84	11.93	6400
2012-07-23	11.79	12.00	11.64	11.94	16327
2012-07-24	11.95	11.95	11.79	11.79	845
2012-07-25	11.79	11.82	11.66	11.66	4960
2012-07-26	11.79	12.09	11.75	12.09	20824
2012-07-27	12.00	12.15	12.00	12.14	8847
2012-07-30	12.12	12.20	11.95	12.18	10208
2012-07-31	12.15	12.28	12.15	12.23	15352
2012-08-01	12.12	12.20	12.10	12.16	965
2019-07-26	8.25	9.24	8.00	9.10	2499901
2019-07-29	9.23	11.03	9.09	10.00	777686
2019-07-30	10.21	10.78	10.10	10.10	697819
2019-07-31	10.14	10.45	10.00	10.02	305265
2019-08-01	9.99	10.26	9.11	9.40	529788
2019-08-02	9.98	9.98	9.12	9.28	142828
2019-08-05	8.66	8.89	8.25	8.75	385274
2019-08-06	8.96	9.24	8.13	8.23	184183
2019-08-07	8.15	8.68	8.12	8.47	120109
2019-08-08	8.57	8.98	8.49	8.90	67106
2019-08-09	9.08	9.15	8.55	8.70	259336
2019-08-12	7.99	7.99	5.19	7.25	432826
2019-08-13	7.27	7.69	6.56	6.94	457906
2019-08-14	6.75	6.85	5.94	6.46	256738
2019-08-15	6.31	6.49	5.96	6.16	408082
2019-08-16	6.22	6.88	6.22	6.64	198074
2019-08-19	6.55	6.56	6.15	6.15	141170
2019-08-20	6.20	6.38	6.00	6.04	122015
2019-08-21	6.10	6.28	5.97	6.07	67210
2019-08-22	6.21	6.33	5.82	5.90	133123
2019-08-23	5.50	5.90	5.20	5.66	85374
2019-08-26	5.64	5.78	5.49	5.65	36599
2019-08-27	5.74	5.74	4.80	4.86	223147
2019-08-28	5.00	5.14	4.00	4.04	303236
2019-08-29	4.19	4.41	3.89	4.04	511522
2019-08-30	4.04	4.06	3.80	4.00	293514
2019-09-03	3.96	4.14	3.92	4.09	240245
2019-09-04	4.36	4.54	4.11	4.19	250758
2019-09-05	4.25	5.15	4.23	4.96	553630
2019-09-06	5.23	5.68	4.92	5.23	525228
2019-09-09	5.41	5.82	5.39	5.46	336230
2019-09-10	5.35	6.18	5.23	5.75	372272
2019-09-11	5.98	6.01	5.54	5.58	256665
2019-09-12	5.65	5.73	5.27	5.32	393963
2019-09-13	5.25	5.51	5.03	5.13	108560
2019-09-16	5.62	5.62	5.13	5.22	274196
2019-09-17	5.12	5.35	4.86	5.00	295217
2019-09-18	4.85	5.27	4.81	5.03	238805
2019-09-19	5.04	5.29	4.85	5.10	610025
2019-09-20	5.01	5.19	4.90	4.92	120917
2019-09-23	4.85	4.99	4.82	4.92	61000
2019-09-24	4.80	4.87	4.71	4.77	108602
2019-09-25	4.71	4.95	4.63	4.81	93156
2019-09-26	4.92	4.93	4.82	4.92	45281
2019-09-27	4.90	5.33	4.82	5.23	194241
2019-09-30	5.25	5.25	5.02	5.17	54672
2019-10-01	5.11	5.24	5.03	5.14	71499
2019-10-02	5.14	5.20	5.04	5.18	112961
2019-10-03	5.12	5.20	5.06	5.18	39397
2019-10-04	5.20	5.37	5.11	5.25	82766
2019-10-07	5.37	5.39	5.17	5.30	88465
2019-10-08	5.28	5.35	5.13	5.21	32391
2019-10-09	5.21	5.37	5.13	5.20	36648
2019-10-10	5.13	5.47	5.06	5.25	150405
2019-10-11	5.33	5.85	5.30	5.76	322569
2019-10-14	5.69	5.71	5.40	5.45	74308
2019-10-15	5.40	5.69	5.39	5.67	79618
2019-10-16	5.56	5.62	5.35	5.36	314243
2019-10-17	5.43	5.43	5.06	5.14	151178
2019-10-18	5.20	5.34	4.74	4.90	246342
2019-10-21	4.84	5.28	4.84	5.20	121848
2019-10-22	5.22	5.34	4.85	4.93	217405
2019-10-23	4.96	5.17	4.88	4.97	129609
2019-10-24	5.04	5.33	4.96	5.00	173950
2019-10-25	5.02	5.17	4.83	5.06	115147
2019-10-28	5.17	5.17	4.67	4.73	145770
2019-10-29	4.75	5.00	4.73	4.90	170475
2019-10-30	4.90	5.13	4.80	4.85	129295
2019-10-31	4.78	5.10	4.77	4.90	170576
2019-11-01	4.98	5.69	4.90	5.42	495798
2019-11-04	5.50	5.80	5.45	5.76	263316
2019-11-05	5.82	5.87	5.54	5.82	89654
2019-11-06	5.87	5.97	5.56	5.67	343565
2019-11-07	5.54	5.78	5.41	5.53	90526
2019-11-08	5.50	5.64	5.30	5.38	88818
2019-11-11	5.44	5.53	5.30	5.53	29548
2019-11-12	5.42	5.55	5.30	5.33	26320
2019-11-13	5.24	5.42	5.18	5.32	82108
2019-11-14	5.40	5.40	5.22	5.26	71241
2019-11-15	5.34	5.63	5.13	5.55	116295
2019-11-18	5.46	5.94	5.42	5.90	40086
2019-11-19	5.91	6.01	5.84	5.89	249270
2019-11-20	5.84	5.98	5.80	5.93	94504
2019-11-21	6.01	6.05	5.75	5.95	325126
2019-11-22	6.10	6.18	5.98	6.05	185170
2019-11-25	6.05	6.12	5.90	6.05	40677
2019-11-26	5.94	6.08	5.86	5.98	137056
2019-11-27	6.00	6.05	5.85	5.91	67319
2019-11-29	5.96	6.01	5.70	5.72	30277
2019-12-02	5.75	5.91	5.71	5.75	45869
2019-12-03	5.75	5.87	5.72	5.84	181129
2019-12-04	5.88	7.03	5.85	6.74	526233
2019-12-05	6.70	7.34	6.63	7.25	392229
2019-12-06	7.35	8.25	6.63	7.40	642841
2019-12-09	7.42	8.01	7.40	7.68	222608
2019-12-10	7.74	8.42	7.64	7.99	351202
2019-12-11	8.00	8.08	7.73	7.87	129545
2019-12-12	7.93	8.18	7.74	8.00	71692
2019-12-13	8.00	8.16	7.87	7.95	178267
2019-12-16	8.00	8.09	7.74	7.83	49471
2019-12-17	7.84	7.87	7.00	7.70	177500
2019-12-18	7.56	8.32	7.43	8.22	472340
2019-12-19	8.30	8.59	8.26	8.40	290812
2019-12-20	8.34	8.40	8.14	8.17	83151
2019-12-23	8.29	8.30	7.69	7.81	225590
2019-12-24	7.86	8.39	7.71	7.94	161588
2019-12-26	8.04	8.19	7.71	7.75	207594
2019-12-27	7.91	7.94	7.53	7.72	104615
2019-12-30	7.83	7.93	7.75	7.80	126576
2019-12-31	7.83	7.89	7.75	7.85	94767
2020-01-02	7.94	8.15	7.84	8.05	87511
2020-01-03	8.12	8.32	8.12	8.20	83862
2020-01-06	8.22	8.34	8.05	8.08	43590
2020-01-07	8.07	8.19	7.78	8.00	149537
2020-01-08	7.91	8.05	7.70	7.93	72328
2020-01-09	7.88	7.91	7.62	7.80	89185
2020-01-10	7.85	7.85	7.52	7.85	66316
2020-01-13	7.82	7.82	7.25	7.29	100185
2020-01-14	7.30	7.30	6.82	6.91	103079
2020-01-15	6.93	6.93	6.65	6.66	61623
2020-01-16	6.60	7.38	6.60	7.28	57768
2020-01-17	7.37	7.72	7.23	7.50	158594
2020-01-21	7.57	8.00	7.57	7.90	285800
2020-01-22	7.93	8.15	7.80	8.12	247985
2020-01-23	8.12	8.12	7.91	8.09	113642
2020-01-24	8.01	8.01	7.52	7.80	71710
2020-01-27	7.76	7.76	7.35	7.40	45544
2020-01-28	7.52	7.54	7.37	7.37	21571
2020-01-29	7.43	7.48	7.40	7.46	14667
2020-01-30	7.45	7.49	7.15	7.21	300546
2020-01-31	7.15	7.15	6.91	7.11	143307
2020-02-03	7.08	7.13	6.83	6.93	27816
2020-02-04	6.93	7.13	6.43	6.60	192833
2020-02-05	6.78	7.00	6.64	6.75	111038
2020-02-06	6.81	7.21	6.43	7.21	90782
2020-02-07	7.13	7.46	7.09	7.40	54786
2020-02-10	7.33	7.47	7.21	7.41	55738
2020-02-11	7.40	7.40	7.01	7.25	143019
2020-02-12	7.22	7.60	7.22	7.55	24053
2020-02-13	7.60	7.60	7.25	7.47	43791
2020-02-14	7.47	7.60	7.40	7.60	13735
2020-02-18	7.23	7.56	7.20	7.44	47265
2020-02-19	7.50	7.93	7.43	7.74	128948
2020-02-20	7.72	7.72	7.53	7.68	69069
2020-02-21	7.68	7.68	7.38	7.51	12322
2020-02-24	7.36	7.43	6.80	7.05	40774
2020-02-25	7.05	7.20	6.72	6.73	59656
2020-02-26	6.72	6.95	6.55	6.58	44154
2020-02-27	6.20	6.39	5.94	6.16	207460
2020-02-28	6.16	6.23	5.94	6.23	61919
2020-03-02	6.20	6.39	5.99	5.99	63966
2020-03-03	6.15	6.96	5.95	6.50	158780
2020-03-04	6.60	6.60	5.95	6.33	83264
2020-03-05	6.19	6.29	5.99	6.15	60634
2020-03-06	6.26	6.26	5.90	6.05	68533
2020-03-09	5.00	5.07	4.05	4.11	190420
2020-03-10	4.41	4.70	4.34	4.68	52935
2020-03-11	4.61	4.67	4.00	4.10	39980
2020-03-12	3.65	3.65	2.31	3.20	338962
2020-03-13	3.30	3.51	3.14	3.45	79979
2020-03-16	2.96	3.14	2.60	2.67	114938
2020-03-17	2.75	3.05	2.55	2.65	130019
2020-03-18	2.55	2.57	2.04	2.37	101050
2020-03-19	2.23	2.48	2.23	2.32	52275
2020-03-20	2.57	2.63	2.30	2.32	53735
2020-03-23	2.25	2.30	2.00	2.15	90574
2020-03-24	2.25	2.38	2.08	2.31	89744
2020-03-25	2.35	2.48	2.26	2.36	100151
2020-03-26	2.42	2.58	2.32	2.41	76661
2020-03-27	2.31	2.41	2.08	2.20	167559
2020-03-30	2.09	2.19	1.93	1.99	162736
2020-03-31	1.99	2.31	1.94	2.00	185245
2020-04-01	1.96	2.00	1.80	1.90	243260
2020-04-02	2.00	2.11	1.81	2.02	535208
2020-04-03	2.10	2.28	1.97	2.22	302621
2020-04-06	2.30	2.40	2.18	2.39	108745
2020-04-07	2.40	2.63	2.22	2.39	165001
2020-04-08	2.40	2.57	2.36	2.51	36788
2020-04-09	2.57	2.87	2.40	2.60	118868
2020-04-13	2.72	2.83	2.40	2.54	91559
2020-04-14	2.53	2.58	2.30	2.40	99508
2020-04-15	2.40	2.40	2.30	2.38	40889
2020-04-16	2.38	2.38	2.15	2.20	93582
2020-04-17	2.22	2.33	2.22	2.28	28974
2020-04-20	2.26	2.26	2.06	2.08	59070
2020-04-21	2.08	2.20	2.00	2.11	52790
2020-04-22	2.21	2.23	2.15	2.15	35772
2020-04-23	2.25	2.25	2.03	2.12	48496
2020-04-24	2.06	2.12	1.96	2.10	118818
2020-04-27	2.15	2.15	1.99	2.03	42322
2020-04-28	2.08	2.27	2.01	2.20	170949
2020-04-29	2.31	3.00	2.16	2.86	315202
2020-04-30	3.10	3.17	2.52	2.86	138080
2020-05-01	3.03	3.06	2.61	2.82	68417
2020-05-04	2.83	2.86	2.66	2.84	37892
2020-05-05	2.92	3.00	2.54	2.62	153583
2020-05-06	2.71	2.75	2.52	2.55	36791
2020-05-07	2.76	3.09	2.71	2.98	275889
2020-05-08	3.10	3.46	3.00	3.39	112878
2020-05-11	3.50	3.52	3.34	3.43	143901
2020-05-12	3.60	3.60	3.21	3.26	157454
2020-05-13	3.25	3.25	2.91	3.03	67117
2020-05-14	2.87	3.27	2.78	3.25	109978
2020-05-15	3.20	3.30	3.14	3.30	32349
2020-05-18	3.30	3.59	3.30	3.41	119370
2020-05-19	3.50	3.55	3.33	3.39	77664
2020-05-20	3.43	3.62	3.32	3.38	57864
2020-05-21	3.34	3.49	3.21	3.35	187877
2020-05-22	3.33	3.49	3.21	3.28	80949
2020-05-26	3.40	3.40	3.08	3.18	181393
2020-05-27	3.22	3.22	3.01	3.09	84612
2020-05-28	3.17	3.17	2.81	2.95	102432
2020-05-29	2.96	3.12	2.90	2.94	106001
2020-06-01	2.91	3.06	2.91	2.99	40721
2020-06-02	3.05	3.20	3.05	3.20	87213
2020-06-03	3.15	3.63	3.15	3.46	650611
2020-06-04	3.45	3.57	3.33	3.47	114506
2020-06-05	3.63	3.72	3.42	3.61	273983
2020-06-08	3.88	3.88	3.65	3.80	279045
2020-06-09	3.84	3.84	3.50	3.77	69648
2020-06-10	3.90	3.93	3.61	3.78	97365
2020-06-11	3.80	3.83	3.04	3.10	204344
2020-06-12	3.41	3.59	3.28	3.46	136332
2020-06-15	3.28	3.59	3.13	3.46	52342
2020-06-16	3.35	3.65	3.24	3.59	66968
2020-06-17	3.60	3.71	3.30	3.39	53537
2020-06-18	3.25	3.39	3.24	3.37	37042
2020-06-19	3.50	3.59	3.38	3.47	38175
2020-06-22	3.25	3.55	3.18	3.55	34179
2020-06-23	3.47	3.56	3.32	3.39	100161
2020-06-24	3.42	3.42	3.06	3.31	40483
2020-06-25	3.27	3.50	3.02	3.34	85241
2020-06-26	3.24	3.24	3.03	3.06	91716
2020-06-29	3.03	3.17	2.92	3.03	129083
2020-06-30	3.05	3.05	2.70	3.05	205096
2020-07-01	3.03	3.17	3.01	3.10	54823
2020-07-02	3.05	3.23	3.05	3.13	22830
2020-07-06	3.34	3.37	3.10	3.25	525112
2020-07-07	3.14	3.31	3.10	3.20	133514
2020-07-08	3.13	3.33	3.07	3.21	104875
2020-07-09	3.21	3.27	3.08	3.14	36424
2020-07-10	3.05	3.37	3.04	3.21	229611
2020-07-13	3.25	3.45	3.07	3.13	392889
2020-07-14	3.04	3.25	3.02	3.17	76784
2020-07-15	3.16	3.36	3.15	3.15	152217
2020-07-16	3.22	3.44	3.12	3.40	94030
2020-07-17	3.36	3.45	3.14	3.17	212001
2020-07-20	3.20	3.50	3.17	3.36	281562
2020-07-21	3.41	3.67	3.38	3.45	316850
2020-07-22	3.49	3.75	3.40	3.61	246194
2020-07-23	3.54	3.85	3.54	3.70	394316
2020-07-24	3.74	3.80	3.58	3.62	81610
2020-07-27	3.65	3.79	3.65	3.70	84877
2020-07-28	3.66	3.90	3.50	3.70	141590
2020-07-29	3.80	3.82	3.53	3.62	386058
2020-07-30	3.69	3.69	3.46	3.53	408827
2020-07-31	3.55	3.67	3.41	3.52	89966
2020-08-03	3.50	3.79	3.40	3.63	457590
2020-08-04	3.89	3.96	3.54	3.58	1009736
2020-08-05	3.60	3.87	3.40	3.49	917103
2020-08-06	3.45	3.63	3.35	3.50	746079
2020-08-07	3.46	3.62	3.38	3.49	251862
2020-08-10	3.46	3.60	3.38	3.44	278477
2020-08-11	3.46	3.57	3.20	3.25	431303
2020-08-12	3.20	3.20	3.00	3.02	397334
2020-08-13	3.02	3.24	3.02	3.14	646934
2020-08-14	3.07	3.19	3.05	3.09	135019
2020-08-17	3.08	3.20	2.95	3.10	183124
2020-08-18	3.07	3.15	3.07	3.07	199060
2020-08-19	3.00	3.15	2.99	3.05	134794
2020-08-20	2.96	3.10	2.96	3.02	161233
2020-08-21	3.01	3.10	2.96	3.00	68442
2020-08-24	3.02	3.13	2.81	2.91	284065
2020-08-25	2.92	2.99	2.81	2.99	146919
2020-08-26	2.99	2.99	2.89	2.91	159117
2020-08-27	2.99	2.99	2.86	2.92	31934
2020-08-28	2.93	3.08	2.89	2.99	183817
2020-08-31	3.04	3.04	2.87	2.87	551158
2020-09-01	2.90	2.97	2.89	2.92	40694
2020-09-02	2.90	2.98	2.83	2.83	103005
2020-09-03	2.82	2.86	2.65	2.66	429493
2020-09-04	2.75	2.75	2.50	2.52	591543
2020-09-08	2.56	2.59	2.32	2.35	480262
2020-09-09	2.35	2.45	2.25	2.26	265049
2020-09-10	2.26	2.58	2.26	2.45	374910
2020-09-11	2.53	2.60	2.44	2.45	225428
2020-09-14	2.41	2.43	2.32	2.33	143876
2020-09-15	2.35	2.52	2.31	2.46	133904
2020-09-16	2.41	2.45	2.25	2.41	166506
2020-09-17	2.32	2.41	2.26	2.26	55492
2020-09-18	2.21	2.39	2.21	2.35	96858
2020-09-21	2.30	2.30	2.13	2.17	64268
2020-09-22	2.20	2.26	2.08	2.08	51081
2020-09-23	2.05	2.12	2.04	2.09	101763
2020-09-24	2.03	2.25	2.03	2.21	213284
2020-09-25	2.19	2.24	2.14	2.19	53572
2020-09-28	2.20	2.40	2.18	2.36	157524
2020-09-29	2.24	2.35	2.21	2.33	89795
2020-09-30	2.29	2.42	2.24	2.25	122008
2020-10-01	2.36	2.37	2.25	2.30	101969
2020-10-02	2.36	2.54	2.25	2.43	320580
2020-10-05	2.59	2.61	2.46	2.46	174787
2020-10-06	2.47	2.54	2.42	2.45	48185
2020-10-07	2.41	2.57	2.38	2.43	64330
2020-10-08	2.41	2.52	2.40	2.45	168840
2020-10-09	2.46	2.46	2.37	2.43	453467
2020-10-12	2.38	2.43	2.35	2.39	74363
2020-10-13	2.40	2.56	2.40	2.45	940375
2020-10-14	2.44	2.55	2.44	2.47	149889
2020-10-15	2.43	2.44	2.22	2.36	238855
2020-10-16	2.34	2.40	2.24	2.25	167949
2020-10-19	2.22	2.35	2.22	2.24	139560
2020-10-20	2.31	2.35	2.28	2.31	189322
2020-10-21	2.34	2.34	2.21	2.22	46930
2020-10-22	2.21	2.28	2.16	2.18	34382
2020-10-23	2.23	2.27	2.18	2.20	45650
2020-10-26	2.22	2.22	2.11	2.11	137725
2020-10-27	2.10	2.13	2.03	2.03	52124
2020-10-28	2.04	2.09	1.90	2.01	248696
2020-10-29	1.99	2.18	1.99	2.04	104679
2020-10-30	1.97	2.08	1.86	1.99	216191
2020-11-02	2.00	2.13	1.99	2.07	109691
2020-11-03	2.09	2.21	2.07	2.15	162915
2020-11-04	2.15	2.21	2.11	2.11	31861
2020-11-05	2.19	2.26	2.11	2.15	137684
2020-11-06	2.20	2.28	2.13	2.22	324541
2020-11-09	2.36	2.60	2.36	2.45	520413
2020-11-10	2.43	2.60	2.42	2.48	319383
2020-11-11	2.61	2.65	2.44	2.49	341060
2020-11-12	2.55	2.55	2.30	2.34	143787
2020-11-13	2.36	2.48	2.30	2.40	72620
2020-11-16	2.44	2.52	2.43	2.46	217688
2020-11-17	2.53	2.57	2.47	2.52	209970
2020-11-18	2.47	2.57	2.37	2.43	150988
2020-11-19	2.39	2.55	2.37	2.55	96809
2020-11-20	2.55	2.63	2.39	2.44	310071
2020-11-23	2.50	2.53	2.45	2.51	59539
2020-11-24	2.58	2.70	2.58	2.64	649027
2020-11-25	2.68	2.77	2.59	2.62	207928
2020-11-27	2.63	2.77	2.63	2.70	124402
2020-11-30	2.73	2.78	2.49	2.65	256154
2020-12-01	2.63	2.73	2.57	2.64	200927
2020-12-02	2.65	2.90	2.52	2.81	201613
2020-12-03	2.80	2.92	2.73	2.82	157934
2020-12-04	2.89	2.99	2.81	2.90	290538
2020-12-07	2.95	2.99	2.78	2.82	224389
2020-12-08	2.79	2.89	2.68	2.73	95523
2020-12-09	2.73	2.84	2.70	2.72	103491
2020-12-10	2.71	2.88	2.71	2.81	207172
2020-12-11	2.85	2.89	2.76	2.83	138299
2020-12-14	2.91	2.93	2.70	2.70	126870
2020-12-15	2.76	2.86	2.73	2.75	108373
2020-12-16	2.75	2.81	2.71	2.77	177758
2020-12-17	2.82	2.91	2.74	2.88	68062
2020-12-18	2.91	2.91	2.75	2.79	116651
2020-12-21	2.73	2.74	2.61	2.72	131414
2020-12-22	2.68	2.79	2.66	2.71	77000
2020-12-23	2.71	2.87	2.71	2.75	105321
2020-12-24	2.67	2.72	2.60	2.60	134548
2020-12-28	2.60	2.69	2.55	2.59	274121
2020-12-29	2.64	2.65	2.55	2.64	101907
2020-12-30	2.55	2.71	2.53	2.56	329769
2020-12-31	2.55	2.60	2.51	2.56	48209
2021-01-04	2.59	2.59	2.46	2.52	102207
2021-01-05	2.53	2.80	2.53	2.72	174380
2021-01-06	2.78	2.93	2.73	2.84	262734
2021-01-07	2.91	2.94	2.73	2.82	136418
2021-01-08	2.88	2.90	2.70	2.72	119300
2021-01-11	2.72	2.80	2.64	2.75	146190
2021-01-12	2.70	2.82	2.70	2.74	145294
2021-01-13	2.78	2.80	2.65	2.77	99818
2021-01-14	2.78	2.78	2.64	2.67	417250
2021-01-15	2.67	2.76	2.62	2.74	98486
2021-01-19	2.74	2.85	2.71	2.84	183734
2021-01-20	2.85	2.90	2.80	2.83	94582
2021-01-21	2.80	2.85	2.68	2.71	83942
2021-01-22	2.71	2.76	2.66	2.70	43337
2021-01-25	2.73	2.85	2.67	2.80	161409
2021-01-26	2.80	2.99	2.72	2.73	304507
2021-01-27	2.71	2.75	2.60	2.64	178632
2021-01-28	2.66	2.74	2.59	2.60	75005
2021-01-29	2.60	2.68	2.42	2.49	216175
2021-02-01	2.53	2.57	2.46	2.49	221076
2021-02-02	2.49	2.58	2.49	2.52	148218
2021-02-03	2.54	2.60	2.50	2.52	674330
2021-02-04	2.58	2.70	2.54	2.58	669020
2021-02-05	2.70	2.78	2.64	2.68	514255
2021-02-08	2.72	2.83	2.65	2.74	427064
2021-02-09	2.73	2.75	2.55	2.59	614902
2021-02-10	2.60	2.69	2.54	2.65	330118
2021-02-11	2.62	2.83	2.62	2.80	876788
2021-02-12	2.84	2.90	2.79	2.80	1596530
2021-02-16	2.98	3.20	2.94	3.03	1268006
2021-02-17	3.07	3.15	3.01	3.07	1111744
2021-02-18	3.10	3.20	2.97	3.01	904148
2021-02-19	3.00	3.13	3.00	3.05	556756
2021-02-22	3.10	3.10	2.63	2.70	1018606
2021-02-23	2.76	2.80	2.67	2.70	1218276
2021-02-24	2.72	2.83	2.72	2.78	590436
2021-02-25	2.85	2.85	2.68	2.71	686343
2021-02-26	2.69	2.82	2.65	2.70	676091
2021-03-01	2.85	2.88	2.66	2.68	906283
2021-03-02	2.68	2.72	2.61	2.63	710832
2021-03-03	2.62	2.74	2.60	2.60	458038
2021-03-04	2.71	2.85	2.62	2.70	777016
2021-03-05	2.81	2.82	2.65	2.78	486491
2021-03-08	2.87	2.90	2.55	2.64	1155061
2021-03-09	2.61	2.70	2.60	2.64	334987
2021-03-10	2.63	2.78	2.57	2.65	615661
2021-03-11	2.66	2.75	2.66	2.72	544940
2021-03-12	2.72	2.73	2.63	2.64	355468
2021-03-15	2.66	2.78	2.63	2.74	368746
2021-03-16	2.75	2.87	2.67	2.82	657937
2021-03-17	2.83	3.01	2.77	2.79	1774369
2021-03-18	2.76	2.95	2.72	2.78	681144
2021-03-19	2.77	2.89	2.76	2.83	135532
2021-03-22	2.84	2.94	2.80	2.94	430852
2021-03-23	2.88	2.92	2.76	2.78	319609
2021-03-24	2.77	2.85	2.73	2.78	386062
2021-03-25	2.74	2.76	2.61	2.64	395243
2021-03-26	2.63	2.69	2.55	2.62	384393
2021-03-29	2.62	2.63	2.55	2.61	188560
2021-03-30	2.61	2.61	2.51	2.52	435066
2021-03-31	2.61	2.61	2.52	2.56	151914
2021-04-01	2.58	2.72	2.56	2.67	151033
2021-04-05	2.63	2.67	2.58	2.58	306989
2021-04-06	2.64	2.72	2.63	2.67	144252
2021-04-07	2.64	2.71	2.63	2.69	190987
2021-04-08	2.65	2.75	2.64	2.73	295094
2021-04-09	2.72	2.81	2.68	2.77	224224
2021-04-12	2.79	2.82	2.70	2.79	334202
2021-04-13	2.80	2.82	2.70	2.72	270691
2021-04-14	2.68	2.76	2.66	2.67	340445
2021-04-15	2.72	2.73	2.65	2.66	79969
2021-04-16	2.71	2.71	2.60	2.60	226650
2021-04-19	2.62	2.68	2.60	2.67	232194
2021-04-20	2.67	2.72	2.59	2.71	275869
2021-04-21	2.68	2.85	2.67	2.83	375051
2021-04-22	2.84	2.89	2.67	2.70	826652
2021-04-23	2.72	2.74	2.61	2.69	333228
2021-04-26	2.71	2.74	2.65	2.71	244893
2021-04-27	2.72	2.81	2.65	2.69	521553
2021-04-28	2.76	2.81	2.68	2.71	506262
2021-04-29	2.71	2.78	2.64	2.68	402206
2021-04-30	2.67	2.74	2.62	2.66	330926
2021-05-03	2.66	2.73	2.60	2.64	259814
2021-05-04	2.64	2.67	2.60	2.60	163333
2021-05-05	2.60	2.67	2.60	2.65	133118
2021-05-06	2.65	2.67	2.60	2.64	147758
2021-05-07	2.60	2.79	2.60	2.74	258201
2021-05-10	2.75	2.80	2.68	2.70	198502
2021-05-11	2.66	2.72	2.61	2.71	187346
2021-05-12	2.70	2.80	2.62	2.66	452405
2021-05-13	2.61	2.75	2.60	2.69	500459
2021-05-14	2.74	2.84	2.74	2.79	491253
2021-05-17	2.75	2.95	2.75	2.80	744945
2021-05-18	2.82	2.94	2.79	2.90	1136650
2021-05-19	2.88	3.04	2.81	3.03	363193
2021-05-20	3.04	3.33	3.00	3.32	682276
2021-05-21	3.32	3.36	3.16	3.18	351697
2021-05-24	3.27	3.34	3.18	3.27	279469
2021-05-25	3.29	3.35	3.19	3.30	218364
2021-05-26	3.26	3.33	3.18	3.30	163163
2021-05-27	3.28	3.59	3.27	3.59	397635
2021-05-28	3.58	3.74	3.51	3.58	666899
2021-06-01	3.70	3.86	3.63	3.84	848031
2021-06-02	3.90	4.13	3.85	3.93	549347
2021-06-03	3.92	4.22	3.83	4.05	431020
2021-06-04	4.09	4.13	3.87	4.02	747719
2021-06-07	4.09	4.09	3.95	4.05	776181
2021-06-08	4.08	4.14	3.98	4.10	443480
2021-06-09	4.09	4.09	3.91	3.95	564110
2021-06-10	3.94	4.06	3.82	3.84	412892
2021-06-11	3.89	3.89	3.53	3.77	1794618
2021-06-14	3.83	3.96	3.81	3.93	268206
2021-06-15	3.94	3.97	3.81	3.88	175010
2021-06-16	3.87	3.91	3.79	3.88	164508
2021-06-17	3.86	3.88	3.65	3.77	135691
2021-06-18	3.72	3.80	3.54	3.74	170244
2021-06-21	3.77	3.83	3.67	3.70	97278
2021-06-22	3.69	3.77	3.64	3.73	162335
2021-06-23	3.82	3.87	3.69	3.74	320230
2021-06-24	3.71	3.88	3.71	3.80	209458
2021-06-25	3.70	3.96	3.70	3.86	494973
2021-06-28	3.87	4.00	3.77	4.00	310560
2021-06-29	4.00	4.31	3.95	4.11	713243
2021-06-30	4.15	4.20	4.03	4.10	288434
2021-07-01	4.14	4.22	3.96	4.10	259487
2021-07-02	4.11	4.15	3.92	4.03	210102
2021-07-06	4.05	4.05	3.75	3.87	362245
2021-07-07	3.87	3.95	3.77	3.89	166951
2021-07-08	3.86	3.99	3.72	3.77	320025
2021-07-09	3.80	3.86	3.77	3.84	117768
2021-07-12	3.84	4.00	3.84	3.99	259458
2021-07-13	3.97	4.00	3.88	3.92	121578
2021-07-14	3.92	4.00	3.81	3.83	237153
2021-07-15	3.81	3.86	3.72	3.75	147112
2021-07-16	3.81	3.81	3.57	3.64	308265
2021-07-19	3.53	3.53	3.38	3.38	473271
2021-07-20	3.38	3.60	3.38	3.60	212244
2021-07-21	3.70	4.18	3.70	4.06	873576
2021-07-22	4.05	4.27	4.00	4.18	684479
2021-07-23	4.21	4.21	4.08	4.09	154528
2021-07-26	4.07	4.32	4.07	4.32	385389
2021-07-27	4.10	4.28	4.05	4.24	774122
2021-07-28	4.36	4.73	4.32	4.65	701504
2021-07-29	4.61	4.99	4.58	4.85	740315
2021-07-30	4.89	4.89	4.65	4.76	443002
2021-08-02	4.79	4.88	4.68	4.79	266104
2021-08-03	4.80	4.80	4.42	4.74	369924
2021-08-04	4.70	4.77	4.62	4.70	181603
2021-08-05	4.72	4.95	4.68	4.85	236940
2021-08-06	4.89	4.93	4.59	4.63	257093
2021-08-09	4.62	4.70	4.52	4.69	642662
2021-08-10	4.72	4.83	4.67	4.77	167537
2021-08-11	4.76	4.85	4.68	4.84	188365
2021-08-12	4.81	4.90	4.76	4.89	209526
2021-08-13	4.87	4.88	4.57	4.67	276821
2021-08-16	4.60	4.70	4.42	4.64	448986
2021-08-17	4.58	4.69	4.43	4.47	328424
2021-08-18	4.42	4.57	4.24	4.37	276566
2021-08-19	4.26	4.37	4.07	4.15	860034
2021-08-20	4.13	4.23	4.11	4.17	381279
2021-08-23	4.17	4.47	4.17	4.44	398348
2021-08-24	4.52	4.65	4.43	4.55	783800
2021-08-25	4.58	4.70	4.53	4.66	437573
2021-08-26	4.60	4.69	4.45	4.50	250524
2021-08-27	4.54	4.69	4.54	4.56	200533
2021-08-30	4.60	4.78	4.52	4.70	475469
2021-08-31	4.72	4.79	4.59	4.62	144180
2021-09-01	4.59	4.73	4.45	4.60	314768
2021-09-02	4.66	4.74	4.57	4.59	105855
2021-09-03	4.60	4.61	4.51	4.53	102278
2021-09-07	4.53	4.68	4.50	4.58	286428
2021-09-08	4.59	4.66	4.38	4.48	188806
2021-09-09	4.46	4.59	4.22	4.24	347930
2021-09-10	4.33	4.37	4.15	4.17	262158
2021-09-13	4.58	4.75	4.48	4.60	968306
2021-09-14	4.63	4.63	4.28	4.29	510353
2021-09-15	4.33	4.62	4.28	4.50	851610
2021-09-16	4.48	4.60	4.34	4.51	471007
2021-09-17	4.51	4.59	4.40	4.52	379070
2021-09-20	4.38	4.38	4.08	4.23	374332
2021-09-21	4.30	4.30	4.12	4.17	245655
2021-09-22	4.24	4.35	4.24	4.28	174559
2021-09-23	4.26	4.41	4.26	4.40	232832
2021-09-24	4.35	4.39	4.31	4.36	251098
2021-09-27	4.41	4.59	4.41	4.59	408789
2021-09-28	4.65	4.94	4.49	4.86	881099
2021-09-29	4.87	5.04	4.81	5.03	628592
2021-09-30	5.03	5.10	4.93	5.03	420932
2021-10-01	5.01	5.47	5.01	5.45	595915
2021-10-04	5.46	5.87	5.46	5.74	1244901
2021-10-05	5.87	6.13	5.76	6.05	1587598
2021-10-06	5.95	6.21	5.77	6.19	755392
2021-10-07	6.22	6.27	6.05	6.26	729381
2021-10-08	6.32	6.55	6.22	6.31	849620
2021-10-11	6.44	6.58	6.27	6.37	510358
2021-10-12	6.34	6.39	6.01	6.04	629590
2021-10-13	6.00	6.39	5.83	6.37	652873
2021-10-14	6.47	6.51	6.21	6.28	386097
2021-10-15	6.36	6.51	6.26	6.43	331229
2021-10-18	6.44	6.76	6.43	6.58	540385
2021-10-19	6.69	6.69	6.48	6.63	332809
2021-10-20	6.58	6.99	6.58	6.93	257837
2021-10-21	6.97	7.00	6.60	6.82	750507
2021-10-22	6.78	6.90	6.66	6.75	329838
2021-10-25	6.79	6.95	6.74	6.91	394232
2021-10-26	6.95	6.97	6.82	6.84	323239
2021-10-27	6.89	6.91	6.36	6.47	555818
2021-10-28	6.41	6.63	6.41	6.55	413240
2021-10-29	6.56	6.61	6.32	6.38	493112
2021-11-01	6.41	6.63	6.24	6.32	484392
2021-11-02	6.33	6.34	5.90	6.01	596517
2021-11-03	6.00	6.03	5.84	5.92	1699514
2021-11-04	5.99	6.00	5.75	5.78	1650255
2021-11-05	5.82	5.92	5.75	5.85	1157608
2021-11-08	5.81	6.07	5.66	5.72	696800
2021-11-09	5.74	6.23	5.74	6.12	1055520
2021-11-10	6.03	6.27	5.94	5.97	2361694
2021-11-11	6.00	6.19	5.95	6.06	293389
2021-11-12	6.05	6.15	5.93	6.02	250941
2021-11-15	6.06	6.06	5.80	5.95	259175
2021-11-16	6.00	6.01	5.61	5.81	530648
2021-11-17	5.79	5.89	5.76	5.80	352278
2021-11-18	5.74	5.88	5.60	5.66	205296
2021-11-19	5.59	5.64	5.25	5.33	411647
2021-11-22	5.32	5.81	5.28	5.52	355259
2021-11-23	5.57	5.60	5.21	5.29	251033
2021-11-24	5.31	5.40	5.23	5.32	838905
2021-11-26	5.04	5.11	4.81	5.08	516886
2021-11-29	5.22	5.39	5.06	5.26	355044
2021-11-30	5.16	5.30	4.88	5.02	361962
2021-12-01	5.13	5.31	4.89	4.95	515461
2021-12-02	4.93	5.28	4.86	5.05	573945
2021-12-03	5.13	5.21	4.97	5.11	308487
2021-12-06	5.17	5.31	5.12	5.26	363777
2021-12-07	5.42	5.49	5.30	5.37	382920
2021-12-08	5.45	5.53	5.30	5.53	327846
2021-12-09	5.53	5.75	5.49	5.58	462958
2021-12-10	5.66	5.95	5.55	5.85	484023
2021-12-13	5.71	5.71	5.44	5.51	320455
2021-12-14	5.46	5.65	5.24	5.35	312897
2021-12-15	5.33	5.40	5.11	5.37	340737
2021-12-16	5.38	5.53	5.33	5.42	256259
2021-12-17	5.33	5.47	5.30	5.33	121257
2021-12-20	5.17	5.22	5.00	5.08	448551
2021-12-21	5.15	5.21	5.04	5.21	270217
2021-12-22	5.20	5.20	5.08	5.11	245610
2021-12-23	5.06	5.20	5.04	5.10	299149
2021-12-27	5.11	5.29	5.08	5.22	463255
2021-12-28	5.24	5.47	5.19	5.29	360618
2021-12-29	5.25	5.30	5.11	5.24	179670
2021-12-30	5.25	5.37	5.11	5.24	307704
2021-12-31	5.20	5.37	5.18	5.33	128242
2022-01-03	5.30	5.40	5.20	5.36	345616
2022-01-04	5.40	5.85	5.36	5.77	497710
2022-01-05	5.80	5.96	5.41	5.43	319865
2022-01-06	5.45	5.75	5.45	5.54	244871
2022-01-07	5.63	5.73	5.45	5.71	162628
2022-01-10	5.71	5.78	5.56	5.65	282993
2022-01-11	5.66	6.00	5.60	5.97	274876
2022-01-12	6.00	6.24	5.97	6.14	351684
2022-01-13	6.26	6.27	6.10	6.14	379888
2022-01-14	6.15	6.27	6.13	6.21	194208
2022-01-18	6.38	6.48	6.09	6.14	580676
2022-01-19	6.25	6.33	6.15	6.18	162986
2022-01-20	6.19	6.25	5.85	5.87	306121
2022-01-21	5.84	5.93	5.60	5.69	306224
2022-01-24	5.48	5.58	5.17	5.35	778799
2022-01-25	5.28	5.85	5.19	5.77	442086
2022-01-26	5.85	6.02	5.73	5.87	422959
2022-01-27	5.96	6.04	5.77	5.81	448050
2022-01-28	5.92	6.25	5.89	6.25	960777
2022-01-31	6.28	6.55	6.18	6.27	543527
2022-02-01	6.22	6.55	6.22	6.48	494162
2022-02-02	6.50	6.54	6.32	6.39	175945
2022-02-03	6.30	6.35	6.01	6.32	284886
2022-02-04	6.37	6.54	6.30	6.42	298071
2022-02-07	6.42	6.80	6.40	6.67	491767
2022-02-08	6.74	6.77	6.53	6.62	266934
2022-02-09	6.67	6.85	6.66	6.74	356517
2022-02-10	6.72	6.99	6.68	6.93	408553
2022-02-11	7.00	7.17	6.95	7.00	736891
2022-02-14	7.15	7.20	6.93	7.05	647326
2022-02-15	6.80	6.96	6.75	6.89	417066
2022-02-16	6.95	7.35	6.94	7.20	520714
2022-02-17	7.23	7.28	7.03	7.19	219089
2022-02-18	7.16	7.16	6.86	6.90	601380
2022-02-22	7.04	7.13	6.84	6.94	1103900
2022-02-23	7.10	8.11	6.74	7.90	4121351
2022-02-24	8.07	8.32	7.56	8.18	1830967
2022-02-25	8.24	8.30	7.81	8.00	988717
2022-02-28	8.00	8.42	8.00	8.25	609271
2022-03-01	8.29	9.07	8.26	8.49	1164955
2022-03-02	8.65	8.90	8.56	8.75	1113906
2022-03-03	8.79	8.79	8.26	8.32	660996
2022-03-04	8.27	8.49	7.82	8.13	988750
2022-03-07	8.25	8.69	8.21	8.41	1087069
2022-03-08	8.66	8.83	8.03	8.43	1257123
2022-03-09	8.30	8.38	7.81	8.17	903153
2022-03-10	8.29	8.65	8.18	8.50	603014
2022-03-11	8.66	8.70	8.39	8.42	809998
2022-03-14	8.31	8.31	7.72	7.94	746865
2022-03-15	7.55	8.07	7.42	7.90	1352648
2022-03-16	7.83	8.06	7.48	7.48	552277
2022-03-17	7.63	8.00	7.53	7.96	881687
2022-03-18	8.00	8.04	7.79	7.92	295329
2022-03-21	7.97	8.44	7.97	8.44	985693
2022-03-22	8.42	8.64	8.27	8.46	678153
2022-03-23	8.73	9.30	8.63	9.19	1592477
2022-03-24	9.32	9.44	8.98	9.00	918592
2022-03-25	9.00	9.29	9.00	9.22	851558
2022-03-28	8.97	9.42	8.72	9.18	707274
2022-03-29	8.89	9.06	8.62	8.95	911974
2022-03-30	9.25	9.33	8.88	9.01	654696
2022-03-31	8.94	9.34	8.94	9.09	492767
2022-04-01	9.06	9.27	9.06	9.19	288282
2022-04-04	9.37	9.82	9.37	9.74	968990
2022-04-05	9.75	10.06	9.18	9.19	590711
2022-04-06	9.28	9.38	8.79	9.14	710385
2022-04-07	9.23	9.36	8.95	9.22	334291
2022-04-08	9.27	9.34	9.07	9.14	218453
2022-04-11	9.03	9.03	8.60	8.63	556507
2022-04-12	8.81	9.00	8.67	8.69	478474
2022-04-13	8.80	9.14	8.73	9.08	455588
2022-04-14	8.97	9.13	8.85	9.01	519596
2022-04-18	8.99	9.44	8.99	9.08	621857
2022-04-19	9.08	9.30	8.90	9.16	396775
2022-04-20	9.30	9.54	9.17	9.33	765637
2022-04-21	9.49	9.78	8.93	9.05	782023
2022-04-22	8.99	9.31	8.56	8.60	519403
2022-04-25	8.27	8.37	7.93	8.16	971478
2022-04-26	8.15	8.38	7.96	8.06	444180
2022-04-27	8.02	8.53	7.81	8.53	505286
2022-04-28	8.46	8.73	8.03	8.55	761698
2022-04-29	8.35	8.92	8.27	8.46	502880
2022-05-02	8.36	8.55	8.21	8.43	386147
2022-05-03	8.37	8.85	8.37	8.82	344001
2022-05-04	9.07	9.07	8.52	8.86	618918
2022-05-05	8.94	8.95	8.34	8.39	406215
2022-05-06	8.52	8.69	8.14	8.56	743283
2022-05-09	8.38	8.44	7.56	7.62	956394
2022-05-10	7.77	8.03	7.56	7.79	466794
2022-05-11	8.00	8.40	7.87	8.05	750146
2022-05-12	8.02	8.27	7.67	8.03	285317
2022-05-13	8.01	8.55	8.01	8.48	746790
2022-05-16	8.48	8.75	8.41	8.61	543348
2022-05-17	8.80	8.89	8.52	8.76	600793
2022-05-18	8.82	8.85	8.10	8.21	430019
2022-05-19	8.00	8.45	8.00	8.19	677217
2022-05-20	8.25	8.60	8.25	8.52	883659
2022-05-23	8.52	9.04	8.38	8.98	982402
2022-05-24	8.82	9.08	8.67	8.93	743686
2022-05-25	8.91	9.41	8.87	9.33	602084
2022-05-26	9.36	9.57	9.23	9.33	726568
2022-05-27	9.39	9.81	9.25	9.64	722788
2022-05-31	9.80	10.03	9.07	9.13	1389048
2022-06-01	9.28	9.46	9.04	9.10	1127433
2022-06-02	9.12	9.24	8.92	9.01	1138446
2022-06-03	9.01	9.12	8.74	8.97	897210
2022-06-06	9.03	9.29	8.82	9.21	993220
2022-06-07	9.21	9.74	9.14	9.52	753468
2022-06-08	9.55	9.57	9.15	9.29	921416
2022-06-09	9.16	9.21	8.72	8.74	863266
2022-06-10	8.60	8.75	8.41	8.68	628359
2022-06-13	8.30	8.36	7.98	8.06	934937
2022-06-14	8.30	8.31	7.75	7.90	1102751
2022-06-15	8.02	8.19	7.81	8.09	898422
2022-06-16	7.78	8.14	7.35	7.51	1307548
2022-06-17	7.53	7.56	7.10	7.28	790616
2022-06-21	7.41	7.65	7.27	7.29	429842
2022-06-22	6.98	7.27	6.82	7.07	853923
2022-06-23	7.09	7.22	6.81	6.96	688842
2022-06-24	7.08	7.35	6.93	7.15	509026
2022-06-27	7.25	7.58	7.23	7.54	397990
2022-06-28	7.81	8.00	7.67	7.99	619921
2022-06-29	8.08	8.19	7.72	7.80	1095716
2022-06-30	7.61	7.80	7.34	7.39	522800
2022-07-01	7.44	7.62	7.16	7.48	231055
2022-07-05	7.29	7.32	6.55	6.73	600616
2022-07-06	6.70	6.80	6.50	6.64	480932
2022-07-07	6.81	7.08	6.75	6.88	320568
2022-07-08	7.00	7.02	6.72	6.90	326581
2022-07-11	6.73	6.83	6.46	6.56	446822
2022-07-12	6.37	6.50	6.22	6.42	544866
2022-07-13	6.37	6.67	6.34	6.48	267793
2022-07-14	6.24	6.28	6.03	6.19	345479
2022-07-15	6.31	6.31	6.12	6.16	272570
2022-07-18	6.33	6.48	6.15	6.21	303980
2022-07-19	6.17	6.40	6.13	6.18	537646
2022-07-20	6.08	6.30	5.91	6.20	609044
2022-07-21	6.02	6.22	5.93	6.12	462212
2022-07-22	6.10	6.17	6.00	6.09	419527
2022-07-25	6.10	6.57	6.10	6.57	633099
2022-07-26	6.78	7.02	6.70	6.97	518871
2022-07-27	7.14	8.25	7.10	8.22	1214567
2022-07-28	8.19	8.63	8.08	8.59	1118383
2022-07-29	8.59	9.09	8.46	8.78	1234081
2022-08-01	8.78	8.85	8.43	8.62	922399
2022-08-02	8.51	8.80	8.45	8.72	478498
2022-08-03	8.79	8.79	8.50	8.52	416069
2022-08-04	8.46	8.67	8.23	8.45	542396
2022-08-05	8.24	8.74	8.19	8.60	297884
2022-08-08	8.66	8.99	8.51	8.90	411250
2022-08-09	9.05	9.22	8.63	8.80	442660
2022-08-10	8.93	8.98	8.56	8.80	581470
2022-08-11	9.00	9.19	8.92	8.98	417844
2022-08-12	9.00	9.17	8.81	9.13	544688
2022-08-15	8.84	9.30	8.55	9.14	451979
2022-08-16	9.24	9.41	8.79	8.90	681266
2022-08-17	8.99	9.14	8.58	8.67	822102
2022-08-18	8.76	9.23	8.75	9.00	1443549
2022-08-19	8.95	8.95	8.61	8.73	550247
2022-08-22	8.73	8.99	8.47	8.95	975229
2022-08-23	9.01	9.70	9.00	9.61	1441567
2022-08-24	9.69	10.00	9.69	9.84	1162402
2022-08-25	9.90	10.46	9.66	10.39	1092327
2022-08-26	10.47	10.49	9.82	9.89	1414241
2022-08-29	9.89	10.57	9.88	10.41	821545
2022-08-30	10.42	10.42	9.87	10.03	1209947
2022-08-31	9.90	10.11	9.58	9.86	567035
2022-09-01	9.60	9.70	9.31	9.57	552977
2022-09-02	9.91	10.09	9.63	10.03	451685
2022-09-06	10.31	10.43	9.94	9.98	603223
2022-09-07	9.74	10.18	9.64	9.99	1121067
2022-09-08	10.12	10.12	9.74	9.81	407771
2022-09-09	10.09	10.33	10.03	10.27	409987
2022-09-12	10.40	10.56	10.23	10.39	419694
2022-09-13	10.10	10.82	10.10	10.42	675086
2022-09-14	10.61	10.79	10.28	10.48	982869
2022-09-15	10.45	10.45	9.87	9.95	452134
2022-09-16	9.85	9.90	9.51	9.80	373616
2022-09-19	9.58	9.91	9.58	9.79	555912
2022-09-20	9.86	9.86	9.47	9.69	383322
2022-09-21	9.85	9.85	9.29	9.54	540649
2022-09-22	9.39	9.60	8.98	9.30	694754
2022-09-23	8.85	8.94	8.43	8.56	749475
2022-09-26	8.55	8.72	8.37	8.40	558550
2022-09-27	8.51	8.93	8.43	8.65	621934
2022-09-28	8.75	9.43	8.64	9.41	638877
2022-09-29	9.33	9.43	9.13	9.35	360031
2022-09-30	9.28	9.45	9.19	9.42	397035
2022-10-03	9.78	10.12	9.75	9.99	633226
2022-10-04	10.29	10.35	10.11	10.23	553663
2022-10-05	10.31	11.42	10.12	11.40	1339509
2022-10-06	11.37	11.96	11.28	11.90	1002566
2022-10-07	11.91	12.35	11.73	11.81	1116198
2022-10-10	11.84	11.89	11.26	11.39	745122
2022-10-11	11.34	11.49	10.90	11.13	550245
2022-10-12	11.19	11.29	10.87	11.20	379795
2022-10-13	11.00	11.89	11.00	11.78	427302
2022-10-14	11.88	11.90	11.16	11.22	459471
2022-10-17	11.47	11.79	11.38	11.58	384829
2022-10-18	11.91	11.91	11.19	11.37	355375
2022-10-19	11.56	11.95	11.51	11.87	640776
2022-10-20	12.00	12.74	12.00	12.12	1264193
2022-10-21	12.11	12.65	12.11	12.59	526522
2022-10-24	12.65	12.90	12.22	12.81	912689
2022-10-25	12.81	13.27	12.55	12.93	790068
2022-10-26	13.39	13.84	13.10	13.82	970519
2022-10-27	13.84	13.94	12.95	13.17	1223321
2022-10-28	13.06	13.25	12.50	12.74	1001344
2022-10-31	12.70	13.43	12.51	13.23	810596
2022-11-01	13.63	13.78	13.15	13.66	809495
2022-11-02	13.55	14.16	13.26	13.85	891828
2022-11-03	13.71	14.14	13.51	13.53	900885
2022-11-04	14.18	14.28	13.60	13.99	778216
2022-11-07	14.25	14.26	13.75	13.85	738809
2022-11-08	13.86	13.86	13.31	13.66	590924
2022-11-09	13.60	13.60	12.91	13.07	588383
2022-11-10	13.55	13.55	13.21	13.30	481425
2022-11-11	13.50	13.99	13.43	13.91	787062
2022-11-14	13.92	14.56	13.80	14.41	1032322
2022-11-15	14.61	14.73	14.13	14.25	578605
2022-11-16	14.30	14.32	13.46	13.63	365134
2022-11-17	13.29	13.53	12.98	13.18	516591
2022-11-18	13.00	13.14	12.53	13.10	1047138
2022-11-21	12.78	12.94	12.08	12.87	830618
2022-11-22	13.00	13.38	12.96	13.16	451039
2022-11-23	12.91	13.30	12.70	13.27	736614
2022-11-25	13.35	13.90	13.29	13.89	313878
2022-11-28	13.53	13.89	13.30	13.55	534029
2022-11-29	13.87	14.42	13.73	14.34	426255
2022-11-30	14.68	14.84	14.07	14.41	556014
2022-12-01	14.67	14.68	13.57	14.22	656934
2022-12-02	14.08	14.26	13.57	13.65	637006
2022-12-05	13.94	14.08	13.22	13.40	473215
2022-12-06	13.27	13.84	12.69	12.75	718812
2022-12-07	12.75	12.91	12.39	12.54	877002
2022-12-08	12.52	12.72	12.20	12.40	994676
2022-12-09	12.36	12.62	11.69	11.95	1058217
2022-12-12	11.91	12.30	11.81	12.00	453827
2022-12-13	12.25	12.72	12.11	12.39	795162
2022-12-14	12.51	12.94	12.25	12.76	640188
2022-12-15	12.67	12.99	12.42	12.90	600306
2022-12-16	12.45	13.04	12.29	12.98	587069
2022-12-19	13.06	13.81	13.02	13.78	1129011
2022-12-20	13.85	14.58	13.85	14.20	884308
2022-12-21	14.23	14.69	13.90	14.58	726999
2022-12-22	14.69	14.75	14.36	14.73	552598
2022-12-23	14.95	15.88	14.93	15.88	760880
2022-12-27	16.15	16.24	15.43	15.78	523233
2022-12-28	15.85	15.85	15.02	15.46	718518
2022-12-29	15.37	15.60	15.23	15.52	409261
2022-12-30	15.47	15.69	15.32	15.66	382163
2023-01-03	15.67	15.70	14.27	14.37	833827
2023-01-04	14.16	14.59	13.84	14.17	815175
2023-01-05	14.30	14.81	14.30	14.78	352607
2023-01-06	15.09	15.25	14.62	14.73	533053
2023-01-09	15.10	15.75	15.10	15.74	558472
2023-01-10	15.79	15.88	15.45	15.59	726424
2023-01-11	15.90	16.14	15.60	15.65	781671
2023-01-12	15.87	16.55	15.77	16.09	1174555
2023-01-13	16.15	16.72	15.92	16.70	497917
2023-01-17	17.00	17.03	16.27	16.81	699352
2023-01-18	16.81	17.06	15.30	15.52	1022908
2023-01-19	15.26	16.21	15.18	16.13	623669
2023-01-20	16.23	16.42	15.97	16.23	358330
2023-01-23	16.30	16.87	16.24	16.68	635227
2023-01-24	16.51	16.72	15.97	16.26	789136
2023-01-25	16.25	16.77	16.00	16.70	376274
2023-01-26	16.72	16.85	16.18	16.40	718750
2023-01-27	16.40	16.73	16.08	16.13	341328
2023-01-30	15.88	16.32	15.61	15.70	585440
2023-01-31	15.63	16.21	15.63	15.90	443034
2023-02-01	15.79	16.10	15.45	15.99	912852
2023-02-02	15.91	15.91	15.26	15.62	921733
2023-02-03	15.52	16.17	15.50	15.51	326867
2023-02-06	15.47	15.65	15.13	15.49	325344
2023-02-07	15.74	16.47	15.65	16.45	814742
2023-02-08	16.80	17.60	16.71	16.92	1135872
2023-02-09	17.00	17.22	16.41	16.50	558622
2023-02-10	16.79	17.02	16.56	16.94	400625
2023-02-13	17.51	18.08	17.47	17.73	1391731
2023-02-14	18.07	18.73	18.05	18.43	1121467
2023-02-15	18.62	18.74	18.06	18.50	609783
2023-02-16	18.62	18.94	18.11	18.15	605421
2023-02-17	18.00	18.02	17.15	17.47	893115
2023-02-21	17.60	18.19	17.53	17.77	637502
2023-02-22	17.75	18.32	17.13	17.24	885611
2023-02-23	17.53	18.15	17.53	17.94	670444
2023-02-24	18.03	18.03	17.16	17.39	599870
2023-02-27	17.50	18.48	17.30	18.33	622838
2023-02-28	18.50	18.68	17.92	18.04	551458
2023-03-01	18.10	18.95	18.06	18.95	750222
2023-03-02	18.73	18.93	18.53	18.70	801693
2023-03-03	18.70	19.52	18.55	19.30	618156
2023-03-06	19.20	19.69	18.82	19.57	589228
2023-03-07	19.50	19.57	18.98	19.11	587934
2023-03-08	19.09	19.55	18.87	19.18	491629
2023-03-09	19.30	19.66	19.08	19.08	603283
2023-03-10	18.71	18.89	17.63	18.04	1168281
2023-03-13	17.57	17.87	16.50	17.36	1195478
2023-03-14	17.49	18.53	17.44	17.63	543193
2023-03-15	16.86	16.98	15.90	16.29	1257364
2023-03-16	16.15	17.15	15.91	17.03	740245
2023-03-17	16.62	16.86	16.16	16.28	573408
2023-03-20	16.27	16.95	16.20	16.74	591013
2023-03-21	17.00	17.66	16.98	17.36	712542
2023-03-22	17.36	17.71	17.18	17.31	389941
2023-03-23	17.53	17.96	16.91	17.17	519218
2023-03-24	16.83	17.09	16.75	16.79	397960
2023-03-27	17.39	18.63	17.20	18.46	1100783
2023-03-28	18.45	19.65	18.45	19.27	824837
2023-03-29	19.50	20.01	19.30	19.77	684654
2023-03-30	19.90	20.19	19.35	20.18	767581
2023-03-31	20.30	20.69	19.20	19.79	895379
2023-04-03	20.99	21.45	20.56	21.18	864927
2023-04-04	21.31	21.33	20.55	21.17	628202
2023-04-05	20.98	20.98	20.21	20.80	376221
2023-04-06	20.80	20.96	20.33	20.59	153239
2023-04-10	20.88	21.87	20.75	21.20	1179651
2023-04-11	21.50	21.77	21.23	21.50	634859
2023-04-12	21.55	22.04	21.39	21.70	515124
2023-04-13	22.00	22.00	21.30	21.44	396947
2023-04-14	21.43	22.41	21.43	22.40	576812
2023-04-17	22.74	22.74	21.81	22.39	552616
2023-04-18	22.27	22.84	22.00	22.42	646974
2023-04-19	22.09	22.10	20.85	21.56	823109
2023-04-20	21.22	21.73	21.22	21.59	256005
2023-04-21	21.59	21.84	21.00	21.10	463515
2023-04-24	20.90	21.52	20.85	21.35	634325
2023-04-25	21.08	21.30	20.66	20.89	394022
2023-04-26	21.09	21.22	19.61	20.13	850529
2023-04-27	20.14	20.62	19.91	20.35	490205
2023-04-28	20.37	21.10	20.31	20.92	316898
2023-05-01	20.82	21.10	19.35	19.93	714554
2023-05-02	19.75	20.20	19.28	20.10	630823
2023-05-03	19.75	20.05	19.56	19.64	412666
2023-05-04	19.70	19.98	18.90	18.99	482902
2023-05-05	19.56	20.60	19.54	20.41	559733
2023-05-08	21.01	21.34	20.66	21.03	521737
2023-05-09	20.77	21.98	20.62	21.87	638053
2023-05-10	22.00	22.00	21.23	21.26	325414
2023-05-11	21.05	21.23	20.06	21.16	735234
2023-05-12	21.16	21.53	21.00	21.28	822782
2023-05-15	21.50	21.61	20.39	20.88	486934
2023-05-16	20.63	20.91	19.98	20.08	526522
2023-05-17	20.40	20.68	20.29	20.48	474550
2023-05-18	20.51	20.51	19.62	20.20	384956
2023-05-19	20.41	20.46	20.03	20.22	435492
2023-05-22	20.33	20.89	20.22	20.62	404332
2023-05-23	20.62	22.14	20.57	21.61	799337
2023-05-24	21.99	22.00	21.31	21.93	424644
2023-05-25	21.69	21.75	20.93	21.12	357416
2023-05-26	21.42	21.85	21.03	21.19	269187
2023-05-30	20.79	21.20	20.32	21.20	469300
2023-05-31	20.71	21.12	20.45	20.67	463700
2023-06-01	20.73	21.73	20.63	21.52	334125
2023-06-02	21.90	22.44	21.65	21.65	450305
2023-06-05	21.79	22.20	21.57	21.65	330205
2023-06-06	21.78	22.80	21.57	22.59	696724
2023-06-07	22.72	23.60	22.72	23.38	951696
2023-06-08	23.88	24.02	22.64	23.31	723264
2023-06-09	23.45	23.76	23.18	23.37	571515
2023-06-12	22.80	23.36	22.29	22.52	909216
2023-06-13	22.60	22.96	22.16	22.17	557982
2023-06-14	22.35	22.63	22.00	22.51	1168423
2023-06-15	22.58	23.43	22.58	22.91	1243131
2023-06-16	23.24	24.11	22.77	23.96	932527
2023-06-20	24.16	24.20	23.20	24.10	691843
2023-06-21	24.44	25.31	24.25	24.75	1042395
2023-06-22	24.54	24.54	23.46	23.57	816417
2023-06-23	23.24	23.45	22.41	23.33	832051
2023-06-26	23.69	24.54	23.66	24.10	888104
2023-06-27	24.07	24.40	23.39	23.47	624204
2023-06-28	23.40	24.19	23.28	23.87	444721
2023-06-29	24.07	24.49	24.06	24.34	416983
2023-06-30	24.68	24.68	23.94	24.12	410934
2023-07-03	24.41	24.55	24.10	24.18	271612
2023-07-05	24.20	24.37	23.81	24.17	400823
2023-07-06	24.05	24.08	23.05	23.47	794876
2023-07-07	23.47	24.25	23.43	24.05	496712
2023-07-10	24.16	25.31	23.93	25.31	935029
2023-07-11	25.70	26.20	25.31	26.18	971404
2023-07-12	26.50	27.24	26.33	26.69	1216254
2023-07-13	26.80	27.85	26.68	27.39	1081447
2023-07-14	26.00	26.02	23.59	25.04	3223618
2023-07-17	25.00	26.78	25.00	25.98	1745142
2023-07-18	26.30	27.55	26.19	26.98	1230583
2023-07-19	27.22	27.76	26.45	26.72	814412
2023-07-20	26.90	26.90	25.81	26.07	789574
2023-07-21	26.26	26.70	26.09	26.18	395873
2023-07-24	26.25	26.95	26.08	26.26	800940
2023-07-25	26.20	26.70	26.04	26.29	760621
2023-07-26	26.00	26.40	25.86	25.88	462972
2023-07-27	26.03	26.14	25.14	25.32	590916
2023-07-28	25.30	26.01	24.57	25.71	632727
2023-07-31	25.91	26.38	25.66	26.10	547356
2023-08-01	25.50	25.89	25.02	25.81	616293
2023-08-02	25.55	25.55	24.81	25.03	609637
2023-08-03	24.78	25.05	23.73	24.88	803549
2023-08-04	25.18	25.95	24.93	24.99	647012
2023-08-07	24.92	25.19	24.48	24.98	405231
2023-08-08	24.25	25.99	24.09	25.79	644784
2023-08-09	26.00	26.43	25.39	25.49	611616
2023-08-10	25.43	26.09	25.13	25.26	460439
2023-08-11	24.99	26.17	24.99	25.87	524212
2023-08-14	25.49	26.69	24.04	25.49	1022758
2023-08-15	25.29	25.53	25.07	25.25	373529
2023-08-16	25.15	26.29	25.01	25.27	597371
2023-08-17	25.59	26.00	24.79	24.98	841770
2023-08-18	24.75	25.38	24.50	25.06	380366
2023-08-21	25.42	25.69	24.67	24.90	339460
2023-08-22	24.91	25.38	24.91	25.22	325065
2023-08-23	25.16	26.42	24.79	26.24	621269
2023-08-24	26.41	26.59	25.74	25.87	448087
2023-08-25	26.18	26.29	25.45	26.12	333474
2023-08-28	26.25	27.32	26.14	27.31	676998
2023-08-29	27.31	27.96	26.46	26.72	822910
2023-08-30	26.80	27.44	26.80	26.93	398088
2023-08-31	27.12	27.34	26.51	26.80	519273
2023-09-01	27.20	27.40	26.70	26.74	340068
2023-09-05	26.80	26.86	25.17	25.27	999355
2023-09-06	25.10	26.45	25.03	25.89	582483
2023-09-07	25.80	25.89	25.28	25.46	479550
2023-09-08	25.55	26.10	24.38	24.85	771085
2023-09-11	24.86	25.37	24.46	24.65	492046
2023-09-12	24.63	25.82	24.51	25.63	366328
2023-09-13	25.88	26.42	25.54	26.42	543962
2023-09-14	26.50	27.83	26.46	27.40	773758
2023-09-15	27.38	27.44	26.84	27.18	479012
2023-09-18	27.50	28.33	27.43	27.93	611365
2023-09-19	28.21	28.37	26.96	27.12	487477
2023-09-20	26.83	27.44	26.81	27.00	272854
2023-09-21	27.06	27.87	26.57	27.55	629236
2023-09-22	27.98	28.64	27.40	27.41	692902
2023-09-25	27.30	27.90	27.19	27.40	409565
2023-09-26	27.27	28.35	26.94	27.55	634262
2023-09-27	28.47	30.69	28.29	30.33	1319641
2023-09-28	30.39	31.26	30.35	31.10	884231
2023-09-29	31.37	31.79	29.71	30.39	1571764
2023-10-02	30.23	31.01	30.02	30.40	772519
2023-10-03	30.49	30.72	29.01	29.45	731220
2023-10-04	29.40	29.45	28.04	28.73	822284
2023-10-05	28.26	29.31	28.16	29.12	425688
2023-10-06	29.28	29.99	29.11	29.71	612699
2023-10-09	30.94	31.27	30.54	30.86	501945
2023-10-10	31.00	31.49	30.65	30.82	782906
2023-10-11	30.74	31.22	30.41	30.98	689289
2023-10-12	31.48	31.77	30.52	30.88	843708
2023-10-13	31.66	31.95	31.01	31.06	388451
2023-10-16	31.29	32.18	30.69	31.39	774705
2023-10-17	31.86	32.68	31.74	32.59	746740
2023-10-18	32.78	33.09	30.91	31.18	1000898
2023-10-19	31.15	31.59	30.80	31.22	654856
2023-10-20	31.17	31.17	30.23	30.59	394618
2023-10-23	30.00	30.62	28.32	30.30	969109
2023-10-24	30.54	31.15	30.24	30.54	643004
2023-10-25	30.65	31.41	29.33	30.10	774506
2023-10-26	30.05	30.42	29.20	29.78	442746
2023-10-27	29.79	29.85	29.04	29.24	280699
2023-10-30	29.44	29.87	27.43	28.19	908765
2023-10-31	28.04	28.49	26.63	27.22	858668
2023-11-01	27.42	28.55	27.19	27.62	709897
2023-11-02	27.97	28.70	27.67	28.48	516589
2023-11-03	28.60	28.99	27.85	28.16	462460
2023-11-06	28.45	28.45	27.11	27.18	462826
2023-11-07	26.64	26.68	25.83	26.08	862472
2023-11-08	25.97	26.45	25.31	25.43	697233
2023-11-09	25.46	26.71	25.40	26.06	385601
2023-11-10	26.42	27.15	26.21	26.76	310885
2023-11-13	26.68	27.17	26.02	26.22	570169
2023-11-14	26.22	26.90	26.21	26.85	733202
2023-11-15	26.66	27.09	26.28	26.28	590286
2023-11-16	25.99	26.00	25.00	25.65	591709
2023-11-17	25.92	27.24	25.80	26.59	638254
2023-11-20	29.73	32.24	29.62	30.09	2456708
2023-11-21	30.10	30.24	29.15	29.85	821491
2023-11-22	29.66	29.98	28.67	29.10	893073
2023-11-24	29.22	32.66	29.22	31.89	1060736
2023-11-27	32.42	33.14	31.52	32.12	904395
2023-11-28	32.12	32.30	30.70	30.89	1100432
2023-11-29	31.00	31.43	30.40	30.42	531964
2023-11-30	30.60	31.22	30.18	30.83	557334
2023-12-01	30.68	31.22	30.55	31.09	600668
2023-12-04	31.16	31.34	29.55	30.07	693834
2023-12-05	29.80	31.45	29.80	31.37	625725
2023-12-06	31.22	31.22	30.07	30.10	509669
2023-12-07	30.30	30.76	29.86	29.89	557141
2023-12-08	30.08	30.46	29.90	30.39	727529
2023-12-11	30.62	30.62	29.66	30.15	673844
2023-12-12	30.09	30.21	29.28	29.97	614501
2023-12-13	30.00	30.35	28.53	29.20	767830
2023-12-14	29.60	29.98	29.06	29.22	770868
2023-12-15	29.01	29.44	28.60	28.61	562708
2023-12-18	29.04	30.84	29.04	30.44	844700
2023-12-19	30.24	31.21	30.06	30.97	625786
2023-12-20	31.04	31.24	30.52	31.13	702516
2023-12-21	31.37	32.25	30.06	30.08	678518
2023-12-22	30.18	30.54	29.55	29.84	406832
2023-12-26	30.01	30.75	29.88	29.90	344929
2023-12-27	29.90	30.35	29.66	29.87	406930
2023-12-28	29.55	29.86	29.19	29.20	252978
2023-12-29	29.20	29.69	28.85	29.51	283668
2024-01-02	29.65	29.96	28.43	28.51	331382
2024-01-03	28.70	30.45	28.64	30.12	654297
2024-01-04	30.16	30.52	29.29	29.48	278120
2024-01-05	29.82	30.06	29.36	29.79	658493
2024-01-08	29.30	30.44	28.82	30.43	490581
2024-01-09	30.56	31.17	29.33	29.48	519575
2024-01-10	29.58	29.72	29.16	29.31	376166
2024-01-11	29.53	29.84	29.07	29.67	342061
2024-01-12	29.97	30.92	29.96	30.90	435948
2024-01-16	30.90	31.35	30.04	30.54	669435
2024-01-17	30.10	31.29	30.02	31.07	414256
2024-01-18	31.25	31.27	30.84	31.06	203099
2024-01-19	31.15	31.86	30.90	31.56	303780
2024-01-22	31.48	32.08	31.24	31.59	455986
2024-01-23	31.44	31.91	31.16	31.75	442125
2024-01-24	31.93	32.60	31.55	32.17	652507
2024-01-25	32.70	33.12	32.29	32.91	296859
2024-01-26	32.97	33.30	32.70	33.18	269608
2024-01-29	32.89	33.26	32.33	33.05	380546
2024-01-30	32.78	33.27	32.45	32.94	304256
2024-01-31	32.99	33.32	32.45	32.76	304943
2024-02-01	32.99	33.36	32.45	32.89	241778
2024-02-02	32.87	33.10	32.21	32.22	218244
2024-02-05	32.17	32.46	31.18	31.43	303919
2024-02-06	31.53	32.35	31.39	31.95	555433
2024-02-07	31.88	32.61	31.63	32.24	247705
2024-02-08	32.20	32.55	31.12	31.43	416473
2024-02-09	31.50	31.90	30.89	30.93	536501
2024-02-12	30.95	31.38	30.61	30.80	222845
2024-02-13	30.60	31.04	30.46	30.80	177496
2024-02-14	31.21	31.99	30.96	31.90	469902
2024-02-15	31.94	32.97	31.92	32.97	442823
2024-02-16	32.98	34.31	32.64	33.61	700340
2024-02-20	34.02	35.14	34.02	34.85	1031943
2024-02-21	35.40	36.10	34.50	36.03	816728
2024-02-22	36.03	37.47	36.03	36.13	845321
2024-02-23	36.25	36.30	35.18	35.69	421717
2024-02-26	35.58	36.46	35.58	35.87	320440
2024-02-27	35.84	36.23	35.40	35.61	393905
2024-02-28	35.50	36.30	35.34	36.06	671139
2024-02-29	36.34	37.19	36.22	36.80	425045
2024-03-01	37.28	37.86	36.89	37.53	522896
2024-03-04	37.99	38.22	36.43	36.60	444868
2024-03-05	36.44	37.37	36.31	36.58	409727
2024-03-06	37.06	37.99	36.84	37.66	605131
2024-03-07	37.41	37.63	36.23	36.50	559959
2024-03-08	36.38	36.81	35.90	36.59	264055
2024-03-11	36.41	37.07	35.54	36.70	563374
2024-03-12	36.74	38.84	36.64	38.58	795338
2024-03-13	39.10	39.79	38.97	39.75	681454
2024-03-14	40.00	40.86	39.28	39.33	801217
2024-03-15	38.99	40.80	38.97	40.75	638127
2024-03-18	43.81	43.90	40.18	41.86	1176627
2024-03-19	42.00	43.61	41.18	42.55	812102
2024-03-20	42.89	43.04	42.11	42.99	620675
2024-03-21	43.31	43.50	42.46	43.27	572779
2024-03-22	43.34	43.99	43.00	43.46	434816
2024-03-25	43.29	43.87	42.34	42.55	440498
2024-03-26	42.55	42.90	41.84	41.97	357054
2024-03-27	41.91	42.59	41.57	42.24	427400
2024-03-28	41.80	42.35	41.12	41.38	287686
2024-04-01	41.40	41.66	40.67	41.31	196419
2024-04-02	41.60	41.78	40.57	41.47	305512
2024-04-03	41.50	42.50	41.32	41.92	443702
2024-04-04	42.12	42.22	41.27	41.30	1401488
2024-04-05	41.50	42.74	41.23	42.46	628521
2024-04-08	42.46	43.94	42.21	43.80	1081212
2024-04-09	42.95	44.25	42.04	43.10	399286
2024-04-10	43.08	43.68	43.00	43.38	448992
2024-04-11	43.75	43.93	42.83	43.34	539166
2024-04-12	43.15	43.87	43.04	43.24	472480
2024-04-15	43.93	44.24	41.50	41.67	599637
2024-04-16	41.30	42.68	41.00	42.18	487670
2024-04-17	41.74	42.65	41.23	41.31	348754
2024-04-18	41.29	41.87	40.93	41.31	405123
2024-04-19	41.01	42.23	40.99	41.93	307536
2024-04-22	41.89	44.00	41.81	43.56	637202
2024-04-23	43.50	44.52	43.00	44.17	428062
2024-04-24	44.47	44.70	43.11	43.39	552924
2024-04-25	41.48	43.33	40.11	42.73	933556
2024-04-26	43.23	44.12	42.94	43.04	630741
2024-04-29	43.08	43.64	42.60	43.56	395316
2024-04-30	43.53	44.80	43.00	43.15	804483
2024-05-01	42.81	43.42	42.34	42.81	349053
2024-05-02	43.39	43.66	42.42	42.47	418847
2024-05-03	43.00	43.57	42.67	43.20	266529
2024-05-06	43.30	46.08	43.30	45.68	646383
2024-05-07	46.20	46.98	45.87	46.53	538300
2024-05-08	46.53	47.25	45.95	46.12	464223
2024-05-09	46.12	46.43	45.43	46.24	373534
2024-05-10	46.47	46.63	45.21	45.35	311939
2024-05-13	45.72	46.40	44.56	45.00	447164
2024-05-14	44.65	46.72	43.83	46.55	674134
2024-05-15	46.55	48.30	45.92	47.61	964918
2024-05-16	47.89	47.91	46.75	47.47	461525
2024-05-17	47.19	47.99	47.10	47.49	332361
2024-05-20	47.72	48.89	47.59	48.58	569615
2024-05-21	48.60	49.58	48.05	49.01	1147591
2024-05-22	48.60	48.81	45.82	46.20	888180
2024-05-23	46.70	47.07	44.72	45.27	617480
2024-05-24	45.74	47.36	44.09	44.32	1036814
2024-05-28	44.80	46.30	44.80	45.95	603530
2024-05-29	45.70	46.66	45.14	46.65	302019
2024-05-30	47.00	49.28	47.00	48.61	1471806
2024-05-31	48.93	49.33	48.13	48.45	426538
2024-06-03	48.82	48.84	46.28	46.68	884914
2024-06-04	46.00	46.00	42.01	42.99	1402981
2024-06-05	42.65	43.81	41.81	42.61	1136354
2024-06-06	42.35	43.40	41.75	42.42	442361
2024-06-07	42.30	43.58	42.28	42.83	709140
2024-06-10	42.74	44.81	42.41	44.39	490254
2024-06-11	44.38	44.38	43.23	43.37	487565
2024-06-12	44.12	45.41	43.22	44.04	1382992
2024-06-13	46.95	46.95	43.17	43.87	1308860
2024-06-14	44.23	44.41	43.03	43.61	662791
2024-06-17	43.20	43.84	41.60	42.43	474983
2024-06-18	42.42	43.17	42.37	42.43	234620
2024-06-20	42.99	43.69	42.70	43.52	401666
2024-06-21	44.22	44.22	42.45	42.66	561618
2024-06-24	42.54	43.98	42.54	43.83	494751
2024-06-25	44.00	46.35	43.07	46.14	802152
2024-06-26	45.95	46.00	43.87	45.12	461344
2024-06-27	45.17	45.84	44.73	45.72	229475
2024-06-28	46.21	46.25	45.00	45.48	279259
2024-07-01	46.03	46.09	43.95	44.02	370849
2024-07-02	44.16	46.23	44.16	45.52	806800
2024-07-03	45.80	46.10	45.29	45.60	475264
2024-07-05	46.11	46.11	44.80	45.84	463242
2024-07-08	45.64	46.41	44.94	45.46	526130
2024-07-09	45.46	46.09	44.08	44.52	655080
2024-07-10	44.50	46.79	44.50	46.79	617397
2024-07-11	46.78	47.45	46.19	46.87	766561
2024-07-12	46.67	48.09	46.30	47.99	818323
2024-07-15	48.31	49.10	47.20	47.92	473602
2024-07-16	48.00	48.67	46.22	47.35	456525
2024-07-17	47.63	47.70	46.13	46.86	438460
2024-07-18	47.05	48.22	46.70	47.97	417807
2024-07-19	48.30	50.02	47.94	48.20	1196371
2024-07-22	48.13	48.29	47.17	47.83	349881
2024-07-23	47.45	47.85	47.04	47.39	237945
2024-07-24	47.60	47.84	44.78	44.94	407296
2024-07-25	44.80	45.33	43.10	44.25	492228
2024-07-26	44.58	45.31	44.14	44.59	200165
2024-07-29	44.67	45.00	43.11	43.39	427152
2024-07-30	42.58	43.60	41.55	42.04	501658
2024-07-31	43.30	45.84	42.90	45.06	809874
2024-08-01	45.10	45.14	42.55	42.88	319990
2024-08-02	41.81	41.81	39.57	40.14	810025
2024-08-05	36.30	40.70	36.01	40.61	941861
2024-08-06	41.00	42.70	40.87	42.35	450856
2024-08-07	43.50	43.50	42.52	43.03	511915
2024-08-08	43.62	45.00	43.22	44.51	444870
2024-08-09	44.64	46.44	44.28	45.83	632842
2024-08-12	46.02	48.82	45.98	48.76	1045147
2024-08-13	49.00	49.23	48.32	48.73	552369
2024-08-14	48.82	49.66	48.31	49.23	581337
2024-08-15	49.52	50.50	48.75	49.58	556620
2024-08-16	49.41	50.09	49.10	49.77	443042
2024-08-19	49.49	50.19	48.92	49.10	486066
2024-08-20	50.00	51.48	49.57	49.92	1450725
2024-08-21	51.00	51.00	48.10	48.53	592788
2024-08-22	48.62	49.23	48.09	48.25	354946
2024-08-23	48.63	49.95	48.63	49.62	373622
2024-08-26	51.50	52.20	50.90	51.34	1061070
2024-08-27	51.00	51.49	50.60	50.85	385368
2024-08-28	50.96	51.32	50.33	50.83	432067
2024-08-29	50.81	52.01	50.81	51.71	545762
2024-08-30	51.76	52.47	51.25	52.13	657167
2024-09-03	51.10	51.10	48.65	49.09	1314386
2024-09-04	50.11	51.60	49.31	49.53	1232222
2024-09-05	50.23	50.36	48.17	48.52	682394
2024-09-06	48.52	49.34	47.27	48.02	909329
2024-09-09	48.56	48.93	47.73	47.80	508185
2024-09-10	47.53	47.70	44.82	45.54	1086233
2024-09-11	45.43	46.60	44.49	45.63	1045080
2024-09-12	46.31	47.08	45.72	46.64	410233
2024-09-13	46.96	47.97	46.96	47.38	452816
2024-09-16	47.36	48.17	47.17	47.80	396627
2024-09-17	47.91	47.91	46.21	47.69	627916
2024-09-18	47.47	47.99	45.94	46.94	753208
2024-09-19	47.14	47.87	46.20	47.70	823781
2024-09-20	47.50	47.89	46.53	47.40	709554
2024-09-23	47.78	49.60	47.02	47.55	787943
2024-09-24	49.63	50.28	48.59	50.13	1117485
2024-09-25	50.08	50.32	48.03	48.42	706592
2024-09-26	46.56	46.86	44.71	45.49	2334345
2024-09-27	46.25	46.59	45.26	45.97	853491
2024-09-30	45.52	45.74	43.23	44.18	1152519
2024-10-01	43.99	45.75	43.51	45.39	986998
2024-10-02	46.50	46.83	45.17	45.72	907578
2024-10-03	46.66	48.93	45.97	48.85	995666
2024-10-04	49.50	49.65	47.50	48.57	904191
2024-10-07	48.18	48.61	47.52	47.91	446623
2024-10-08	47.10	47.83	46.24	47.72	531031
2024-10-09	47.47	49.74	46.92	49.07	833122
2024-10-10	49.45	50.16	48.83	49.03	712874
2024-10-11	49.00	49.89	48.52	49.34	321205
2024-10-14	49.07	49.35	48.24	48.67	360050
2024-10-15	47.26	48.29	46.30	47.84	719917
2024-10-16	48.08	48.26	46.75	46.90	583989
2024-10-17	46.91	49.26	46.75	48.93	683638
2024-10-18	49.50	49.57	47.90	48.20	501360
2024-10-21	48.75	49.24	48.20	48.34	511708
2024-10-22	48.34	48.70	47.16	47.67	754539
2024-10-23	47.55	47.97	46.94	47.74	699021
2024-10-24	48.05	49.43	47.34	48.82	1010591
2024-10-25	49.50	54.00	49.43	52.93	2720417
2024-10-28	50.86	53.18	50.71	52.08	2045371
2024-10-29	52.04	52.19	50.57	50.65	1397918
2024-10-30	51.00	51.25	49.67	50.70	660927
2024-10-31	51.01	51.01	49.42	49.86	689761
2024-11-01	50.61	50.63	49.02	49.36	966210
2024-11-04	49.66	51.21	49.66	50.38	1022517
2024-11-05	50.01	51.18	49.90	50.31	605742
2024-11-06	51.54	51.73	49.84	50.03	1791429
2024-11-07	50.19	50.50	48.48	48.56	1342310
2024-11-08	48.80	49.60	47.02	47.63	918360
2024-11-11	47.33	47.82	46.42	47.32	847195
2024-11-12	47.60	48.07	46.74	47.67	825730
2024-11-13	47.71	48.55	47.27	47.79	627360
2024-11-14	48.41	49.61	48.16	49.23	762955
2024-11-15	49.25	49.40	47.28	47.61	603812
2024-11-18	47.64	50.35	47.38	50.09	1204085
2024-11-19	49.27	50.34	49.20	49.88	617948
2024-11-20	50.15	51.68	50.11	51.04	1076552
2024-11-21	51.32	52.17	50.41	51.77	1354514
2024-11-22	51.90	56.64	51.63	56.51	2304287
2024-11-25	56.75	57.28	54.90	55.46	2507494
2024-11-26	55.12	56.10	53.19	53.52	1748623
2024-11-27	54.57	55.14	53.30	53.37	811238
2024-11-29	54.03	54.48	52.73	53.23	623089
2024-12-02	54.23	54.45	53.12	53.27	859715
2024-12-03	53.70	56.58	53.70	56.03	1664315
2024-12-04	56.47	56.47	54.34	55.47	1624619
2024-12-05	55.88	57.21	55.70	56.11	1026499
2024-12-06	55.50	56.18	53.55	55.37	1355206
2024-12-09	55.85	58.17	55.59	57.44	1499079
2024-12-10	57.51	58.90	55.75	55.79	1509710
2024-12-11	56.76	58.24	55.33	58.14	1308220
2024-12-12	57.95	59.47	57.82	58.41	1569089
2024-12-13	58.80	59.31	56.86	57.98	801467
2024-12-16	58.05	59.37	57.43	58.00	811517
2024-12-17	57.28	58.10	55.70	58.10	931670
2024-12-18	58.50	58.50	54.68	54.91	975218
2024-12-19	55.45	56.27	53.50	53.92	921748
2024-12-20	53.42	54.50	52.74	53.56	707525
2024-12-23	54.12	54.62	52.21	53.71	504364
2024-12-24	54.07	54.37	53.29	54.00	152250
2024-12-26	53.97	54.34	53.59	54.09	283081
2024-12-27	54.11	54.51	53.34	54.17	275114
2024-12-30	55.30	56.00	53.57	54.09	440161
2024-12-31	54.04	54.50	53.32	54.11	237986
2025-01-02	55.17	57.29	54.27	55.90	1332275
2025-01-03	55.90	56.24	52.87	54.17	1214162
2025-01-06	55.17	55.77	54.11	54.49	921062
2025-01-07	55.68	58.28	55.44	57.50	1084780
2025-01-08	57.16	57.30	55.36	56.49	839034
2025-01-10	58.64	59.36	56.00	57.85	871533
2025-01-13	57.59	58.11	56.52	57.01	796931
2025-01-14	56.99	58.79	56.54	58.79	714390
2025-01-15	59.26	59.95	58.52	59.50	1091498
2025-01-16	59.55	60.22	58.20	58.33	702513
2025-01-17	58.32	58.57	56.18	56.73	905496
2025-01-21	56.73	57.74	55.79	57.47	759364
2025-01-22	57.90	59.86	57.90	58.67	817157
2025-01-23	58.73	59.72	58.16	58.77	853120
2025-01-24	59.45	61.67	56.96	56.98	1097731
2025-01-27	55.83	55.99	53.50	54.07	1339042
2025-01-28	54.56	54.73	51.18	52.67	1400376
2025-01-29	52.59	55.27	52.41	54.96	703755
2025-01-30	55.51	56.26	54.75	55.52	631724
2025-01-31	55.65	55.65	53.79	53.95	552726
2025-02-03	53.02	53.29	51.75	52.80	711915
2025-02-04	52.81	54.17	52.81	53.26	668574
2025-02-05	53.00	54.17	52.17	52.38	722291
2025-02-06	52.78	53.97	52.32	53.54	721338
2025-02-07	53.34	54.11	51.95	52.64	892632
2025-02-10	53.00	54.45	53.00	53.66	569102
2025-02-11	53.47	53.64	50.00	50.77	1106919
2025-02-12	50.50	52.66	50.08	50.71	1048156
2025-02-13	51.21	52.28	50.60	51.69	694143
2025-02-14	51.85	52.59	51.08	51.42	701381
2025-02-18	49.08	51.73	47.21	51.14	1380995
2025-02-19	51.50	53.12	50.90	52.99	1138247
2025-02-20	53.75	55.60	53.14	55.39	1101558
2025-02-21	56.65	56.85	53.86	54.21	1048200
2025-02-24	54.40	54.62	51.82	52.03	989973
2025-02-25	52.17	52.69	50.52	51.50	738917
2025-02-26	51.75	52.40	50.70	51.48	800181
2025-02-27	50.63	51.24	48.67	48.69	967535
2025-02-28	48.35	51.06	47.25	50.78	1321086
2025-03-03	51.20	51.94	48.90	49.35	1629579
2025-03-04	48.00	48.00	45.34	46.13	2002032
2025-03-05	46.45	47.19	44.81	45.91	1446995
2025-03-06	45.87	47.09	44.88	45.25	618581
2025-03-07	46.15	46.35	44.25	45.72	779441
2025-03-10	44.98	45.40	41.02	42.58	1891024
2025-03-11	42.99	44.38	42.32	42.70	854357
2025-03-12	43.00	47.66	43.00	47.24	1743519
2025-03-13	47.29	47.94	45.44	47.35	951204
2025-03-14	49.10	49.81	49.00	49.23	703321
2025-03-17	49.27	49.52	48.57	49.15	446386
2025-03-18	48.98	49.19	45.58	45.73	898502
2025-03-19	45.15	46.92	45.12	46.52	690014
2025-03-20	45.98	47.10	45.98	46.45	307072
2025-03-21	46.06	47.33	45.67	47.01	433862
2025-03-24	47.66	48.20	46.75	46.91	352515
2025-03-25	47.69	48.77	47.39	48.33	527091
2025-03-26	48.72	49.57	47.67	48.10	702554
2025-03-27	48.00	49.61	48.00	48.47	746198
2025-03-28	48.15	48.79	46.71	47.50	704450
2025-03-31	46.44	46.75	45.40	46.56	667923
2025-04-01	46.87	48.21	46.16	47.74	527420
2025-04-02	46.95	47.80	46.67	47.35	345611
2025-04-03	45.05	45.05	43.10	43.33	1128789
2025-04-04	41.16	41.16	37.16	38.73	2250601
2025-04-07	36.01	38.31	33.30	37.03	2022588
2025-04-08	38.51	38.93	34.03	34.98	1802913
2025-04-09	33.78	39.28	32.11	38.39	3064930
2025-04-10	37.00	37.52	34.39	35.28	1380247
2025-04-11	35.75	38.23	35.28	38.15	1347387
2025-04-14	42.91	44.12	40.04	40.86	2224291
2025-04-15	40.95	41.08	40.00	40.38	812422
2025-04-16	40.49	46.46	40.42	44.73	3692930
2025-04-17	45.02	48.96	45.00	47.81	2077219
2025-04-21	47.99	47.99	44.33	45.36	1073985
2025-04-22	46.26	47.69	45.79	46.83	1244301
2025-04-23	47.86	48.91	46.94	47.60	1322906
2025-04-24	47.72	50.50	47.60	48.90	1752445
2025-04-25	48.43	49.85	47.79	48.03	1204222
2025-04-28	48.04	48.64	46.79	47.18	1030658
2025-04-29	46.62	47.03	45.42	45.66	903861
2025-04-30	45.13	46.23	44.70	45.17	1285495
2025-05-01	45.00	46.33	43.84	44.60	779501
2025-05-02	45.30	45.52	43.30	44.00	856342
2025-05-05	43.23	43.71	42.32	42.77	836134
2025-05-06	42.77	45.26	42.52	44.59	711551
2025-05-07	44.53	45.22	43.77	44.96	1018837
2025-05-08	45.31	46.90	44.76	46.57	644889
2025-05-09	47.03	48.07	46.73	47.27	618565
2025-05-12	49.53	50.26	48.50	50.04	757196
2025-05-13	50.45	51.96	50.10	51.27	903380
2025-05-14	50.81	51.95	50.26	51.39	636308
2025-05-15	50.50	50.93	49.59	50.56	855052
2025-05-16	50.71	50.99	49.08	50.19	920778
2025-05-19	50.25	52.41	49.80	51.32	1634071
2025-05-20	51.16	51.71	50.51	50.91	782539
2025-05-21	50.85	51.35	49.54	49.76	564575
2025-05-22	49.50	49.93	48.20	49.36	811063
2025-05-23	48.10	49.98	47.96	49.78	384306
2025-05-27	49.78	49.90	48.80	49.16	483980
2025-05-28	49.47	51.22	48.37	50.21	934556
2025-05-29	50.43	51.29	49.32	50.14	853352
2025-05-30	49.74	50.25	49.19	49.53	917494
2025-06-02	50.32	50.66	49.02	49.45	433290
2025-06-03	49.66	51.50	49.01	51.18	500823
2025-06-04	51.12	51.32	47.61	47.90	1349428
2025-06-05	48.60	49.00	48.20	48.60	598703
2025-06-06	48.83	50.27	48.55	50.01	490863
2025-06-09	50.01	50.49	49.23	49.31	481507
2025-06-10	50.03	52.28	49.87	51.36	739474
2025-06-11	51.75	52.42	51.03	52.41	636743
2025-06-12	52.44	52.86	51.60	52.41	337805
2025-06-13	54.00	55.20	52.49	53.05	1718002
2025-06-16	52.54	53.48	51.67	52.04	591496
2025-06-17	52.55	53.02	51.37	52.20	512643
2025-06-18	52.03	52.66	50.95	51.55	457335
2025-06-20	52.01	52.01	50.34	51.09	447178
2025-06-23	51.60	52.71	49.76	50.11	1165911
2025-06-24	49.50	50.40	49.00	50.07	825885
2025-06-25	49.80	51.00	48.24	48.36	583843
2025-06-26	48.74	49.35	48.72	48.97	423837
2025-06-27	48.82	48.89	47.80	48.24	516767

Explore More About VIST

Coins representing dividend payouts and trends

VIST Dividend History

Discover Vista Energy S.A.B.'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

VIST Stock Split History

Discover Vista Energy S.A.B.'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

VIST Historical Prices

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

Web Analytics