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

OUST Historical Prices

Summary

Key Stock Metrics

5.94

(October 2, 2024)

52-Week Low

36.25

(August 18, 2025)

52-Week High

261.50

(April 28, 2015)

All-Time High

27.62

(September 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-17	248.30	251.90	248.00	250.00	15087
2014-06-18	250.00	251.10	249.10	250.00	6252
2014-06-19	250.00	251.10	249.60	251.10	3792
2014-06-20	250.90	251.40	250.50	250.80	3229
2014-06-23	251.10	253.40	251.10	252.90	4016
2014-06-24	253.00	254.80	252.00	253.90	4173
2014-06-25	254.00	254.90	253.60	254.00	3216
2014-06-26	254.20	254.20	252.20	252.20	2610
2014-06-27	253.00	253.50	252.90	253.00	4527
2014-06-30	253.30	253.50	252.50	252.50	2194
2014-07-01	253.00	253.40	252.50	253.10	3246
2014-07-02	253.00	254.40	252.80	254.20	3944
2014-07-03	253.10	253.90	253.00	253.90	858
2014-07-07	253.90	254.00	253.00	253.20	2470
2014-07-08	253.90	255.00	253.20	253.50	3349
2014-07-09	254.50	254.50	253.40	253.50	2074
2014-07-10	253.80	254.30	252.30	253.60	2736
2014-07-11	254.40	254.40	251.70	254.00	2847
2014-07-14	254.20	254.50	253.50	254.50	1622
2014-07-15	254.50	254.90	253.00	253.90	1914
2014-07-16	253.30	255.00	253.10	254.00	1751
2014-07-17	255.00	255.00	254.00	254.30	2527
2014-07-18	254.50	254.90	253.40	254.60	3267
2014-07-21	254.50	255.00	252.80	253.50	2666
2014-07-22	254.00	254.00	253.44	253.44	1139
2014-07-23	253.50	254.00	253.50	254.00	477
2014-07-24	254.00	255.00	254.00	255.00	1068
2014-07-25	253.90	254.90	253.60	254.90	2157
2014-07-28	255.00	255.00	253.90	255.00	1090
2014-07-29	254.00	254.90	253.60	253.80	2258
2014-07-30	254.30	254.80	252.80	253.50	2762
2014-07-31	253.10	253.90	251.80	253.70	1618
2014-08-01	253.50	255.00	253.16	254.00	1448
2014-08-04	253.82	254.90	253.80	254.50	1336
2014-08-05	254.50	254.50	252.70	252.99	4028
2014-08-06	252.80	254.40	252.80	253.80	1679
2014-08-07	253.40	254.30	252.70	252.80	3289
2014-08-08	253.26	253.70	252.80	252.90	1449
2014-08-11	253.40	253.40	252.50	252.90	2894
2014-08-12	252.90	253.50	252.60	253.50	1628
2014-08-13	253.60	253.90	253.00	253.70	1536
2014-08-14	253.80	255.00	253.60	254.70	2460
2014-08-15	254.90	255.00	254.30	254.90	463
2014-08-18	255.00	255.00	254.20	254.20	565
2014-08-19	254.60	257.80	253.50	255.40	3129
2014-08-20	254.60	257.15	254.60	257.00	2134
2014-08-21	257.40	257.40	255.60	255.60	1361
2014-08-22	256.40	256.80	255.50	256.50	621
2014-08-25	256.70	256.90	255.60	255.60	1245
2014-08-26	256.20	256.90	255.80	256.60	885
2014-08-27	253.30	256.90	253.00	254.10	2197
2014-08-28	256.10	256.90	255.60	255.60	864
2014-08-29	256.90	257.00	255.00	256.60	833
2014-09-02	256.83	256.83	253.10	254.20	1202
2014-09-03	253.30	255.30	253.10	255.20	441
2014-09-04	254.50	254.60	253.10	253.10	398
2014-09-05	253.50	253.50	250.40	253.30	935
2014-09-08	252.00	254.10	252.00	253.50	877
2014-09-09	253.10	254.50	251.80	254.50	1146
2014-09-10	254.50	254.50	251.40	252.40	2671
2014-09-11	251.70	252.90	251.60	251.60	723
2014-09-12	252.50	252.50	249.70	250.60	2032
2014-09-15	250.70	251.40	250.30	250.50	841
2014-09-16	252.80	252.80	250.10	251.20	1843
2014-09-17	251.30	252.60	250.50	252.50	1631
2014-09-18	252.37	252.70	251.00	251.80	1148
2014-09-19	252.40	252.80	251.50	251.60	592
2014-09-22	252.50	252.80	251.89	252.80	866
2014-09-23	250.50	252.90	250.50	252.90	1357
2014-09-24	252.50	252.70	251.60	252.00	1040
2014-09-25	250.20	251.50	250.11	251.20	1634
2014-09-26	251.50	252.60	251.12	252.60	1002
2014-09-29	252.90	253.40	251.60	253.40	836
2014-09-30	252.80	253.50	252.30	253.50	1221
2014-10-01	253.50	253.90	252.50	252.50	776
2014-10-02	253.10	253.40	252.50	252.50	1198
2014-10-03	253.70	254.20	252.50	254.20	305
2014-10-06	254.20	254.20	252.80	252.90	1037
2014-10-07	253.00	253.80	253.00	253.80	712
2014-10-08	253.80	254.50	252.70	253.10	1165
2014-10-09	253.30	254.40	252.60	252.70	1330
2014-10-10	252.80	252.80	251.70	252.25	287
2014-10-13	251.30	253.40	251.30	252.50	360
2014-10-14	251.10	251.90	251.10	251.30	1514
2014-10-15	251.00	251.50	247.50	248.70	1643
2014-10-16	247.50	250.30	246.60	250.30	658
2014-10-17	252.00	252.00	249.50	250.50	813
2014-10-20	251.40	252.30	251.30	252.20	1070
2014-10-21	251.90	253.70	251.90	253.70	1035
2014-10-22	253.70	253.80	251.84	253.70	3301
2014-10-23	253.80	254.50	253.10	254.30	1188
2014-10-24	254.30	254.50	254.30	254.50	60
2014-10-27	253.30	254.90	253.30	254.90	1421
2014-10-28	254.90	254.90	253.50	254.90	992
2014-10-29	255.19	255.40	253.50	254.64	730
2014-10-30	255.30	255.30	253.70	254.00	933
2014-10-31	255.00	255.00	253.10	255.00	538
2014-11-03	255.30	255.30	253.10	254.00	319
2014-11-04	254.00	254.70	253.00	253.00	526
2014-11-05	254.70	254.70	253.20	254.50	384
2014-11-06	254.80	255.00	253.50	254.90	384
2014-11-07	254.90	255.00	254.90	255.00	116
2014-11-10	255.00	255.00	253.80	254.00	461
2014-11-11	254.90	255.00	252.70	252.70	820
2014-11-12	253.50	254.40	253.50	254.40	337
2014-11-13	254.01	254.80	254.01	254.80	124
2014-11-14	255.90	256.00	254.50	255.00	425
2014-11-17	255.83	257.00	254.20	255.20	1237
2014-11-18	256.00	256.00	254.20	255.00	583
2014-11-19	255.00	255.70	254.13	254.90	608
2014-11-20	255.70	255.70	255.20	255.20	734
2014-11-21	254.80	256.00	254.00	255.60	839
2014-11-24	255.50	255.80	254.77	255.80	237
2014-11-25	255.90	255.90	254.40	255.90	770
2014-11-26	252.00	254.60	252.00	254.60	414
2014-11-28	254.50	254.50	253.20	253.20	80
2014-12-01	253.20	253.80	252.81	253.00	208
2014-12-02	252.81	252.82	252.42	252.42	781
2014-12-03	252.40	252.50	252.40	252.50	1888
2014-12-04	252.40	253.00	251.90	253.00	792
2014-12-05	252.50	252.50	251.40	251.50	1269
2014-12-08	251.40	252.40	251.40	252.30	190
2014-12-09	252.50	252.50	250.90	252.40	724
2014-12-10	252.30	252.50	251.60	252.30	651
2014-12-11	252.50	252.50	250.80	250.80	2446
2014-12-12	250.00	251.60	250.00	251.50	828
2014-12-15	250.90	251.56	250.80	250.90	530
2014-12-16	251.60	251.60	249.10	250.60	1296
2014-12-17	250.70	251.10	250.20	251.09	271
2014-12-18	251.00	253.00	251.00	252.70	651
2014-12-19	251.90	252.00	250.40	251.80	785
2014-12-22	250.40	252.60	250.30	250.70	4768
2014-12-23	252.40	252.40	250.30	252.10	520
2014-12-24	251.90	251.90	251.60	251.60	264
2014-12-26	251.80	252.00	251.00	252.00	392
2014-12-29	251.90	254.00	251.90	253.00	891
2014-12-30	254.00	254.20	253.50	254.20	291
2014-12-31	254.40	254.90	254.00	254.50	988
2015-01-02	255.20	255.30	255.20	255.30	263
2015-01-05	255.20	255.70	252.50	255.00	2353
2015-01-06	254.10	254.10	251.80	251.80	1906
2015-01-07	253.20	253.40	252.50	252.50	469
2015-01-08	252.00	253.00	251.81	252.80	977
2015-01-09	252.90	252.90	252.00	252.11	570
2015-01-12	252.80	252.80	252.70	252.70	40
2015-01-13	252.90	253.70	252.80	253.40	702
2015-01-14	253.30	253.50	252.10	252.10	1323
2015-01-15	252.00	252.90	250.50	251.30	998
2015-01-16	251.30	252.50	250.30	251.50	753
2015-01-20	252.50	253.90	252.03	252.10	981
2015-01-21	252.44	252.80	252.40	252.40	329
2015-01-22	252.76	253.90	252.50	253.90	714
2015-01-23	253.50	253.50	251.50	252.60	2962
2015-01-26	252.50	252.80	252.10	252.20	657
2015-01-27	252.50	253.00	252.50	253.00	1664
2015-01-28	252.90	253.90	252.90	253.90	810
2015-01-29	254.50	254.60	254.30	254.30	138
2015-01-30	254.60	254.60	253.00	253.40	866
2015-02-02	253.69	254.00	252.20	253.80	1040
2015-02-03	254.00	254.70	254.00	254.70	371
2015-02-04	254.70	254.70	254.00	254.40	308
2015-02-05	254.30	254.30	252.50	253.00	1537
2015-02-06	253.90	253.90	253.00	253.00	368
2015-02-09	253.39	253.90	253.39	253.80	247
2015-02-10	253.70	254.40	252.60	253.00	2425
2015-02-11	253.10	253.90	253.00	253.90	1755
2015-02-12	253.40	253.80	252.80	253.60	1534
2015-02-13	253.40	253.50	253.00	253.40	1402
2015-02-17	253.20	253.40	253.00	253.20	540
2015-02-18	253.40	253.40	252.30	252.60	1956
2015-02-19	252.50	253.20	252.50	253.20	1121
2015-02-20	253.20	253.70	252.80	253.60	872
2015-02-23	253.60	254.30	253.50	254.30	744
2015-02-24	254.30	254.70	253.50	254.50	1209
2015-02-25	251.10	252.80	251.10	252.60	1373
2015-02-26	251.70	253.60	251.70	252.90	1224
2015-02-27	253.60	254.80	253.60	254.80	190
2015-03-02	254.60	258.10	254.60	255.72	718
2015-03-03	256.80	256.80	254.70	255.00	1567
2015-03-04	254.14	254.14	253.80	253.80	100
2015-03-05	254.50	257.00	253.40	253.50	1699
2015-03-06	252.60	255.68	252.51	254.00	210
2015-03-09	256.49	256.49	253.30	255.90	675
2015-03-10	255.00	255.00	255.00	255.00	355
2015-03-11	255.00	255.00	252.90	253.30	510
2015-03-12	253.50	255.00	253.30	253.60	452
2015-03-13	254.90	254.90	252.20	253.80	1621
2015-03-16	255.70	255.70	253.20	253.70	634
2015-03-17	253.50	254.60	253.18	253.90	727
2015-03-18	255.30	255.30	253.30	254.00	1323
2015-03-19	254.80	256.20	254.50	255.80	1219
2015-03-20	258.30	258.30	255.11	257.10	910
2015-03-23	257.60	257.60	255.21	255.21	202
2015-03-24	255.20	256.80	255.20	255.30	231
2015-03-25	256.99	256.99	253.90	254.00	976
2015-03-26	255.30	256.90	255.00	256.90	442
2015-03-27	257.10	257.10	256.10	256.80	260
2015-03-30	256.90	258.80	256.90	258.80	214
2015-03-31	258.80	259.50	257.10	258.90	252
2015-04-01	256.80	260.90	256.80	260.20	415
2015-04-02	257.71	259.60	257.40	258.60	463
2015-04-06	256.81	261.00	256.40	256.60	972
2015-04-07	256.30	258.50	256.30	258.50	422
2015-04-08	257.80	258.60	256.80	256.80	427
2015-04-09	256.90	257.00	255.80	256.80	1258
2015-04-10	256.30	258.40	255.90	257.60	485
2015-04-13	255.30	257.60	255.30	257.60	453
2015-04-14	257.50	259.10	256.40	258.90	351
2015-04-15	257.10	257.60	255.40	257.50	414
2015-04-16	257.80	260.40	257.40	259.10	576
2015-04-17	259.00	259.20	258.10	258.10	80
2015-04-20	256.70	258.50	256.70	257.10	322
2015-04-21	256.57	258.30	256.30	258.30	480
2015-04-22	257.50	260.00	256.60	260.00	275
2015-04-23	258.90	258.90	258.60	258.70	360
2015-04-24	258.60	258.90	258.50	258.60	276
2015-04-27	259.10	259.40	259.10	259.40	205
2015-04-28	257.90	261.50	257.70	259.50	917
2015-04-29	259.90	259.90	258.10	259.00	497
2015-04-30	258.30	258.60	258.10	258.10	320
2015-05-01	258.00	258.40	258.00	258.00	461
2015-05-04	257.60	258.00	256.10	256.10	191
2015-05-05	256.10	258.00	256.00	256.00	250
2015-05-06	254.51	257.49	251.80	251.80	1550
2015-05-07	253.00	255.90	252.40	254.50	1150
2015-05-08	256.40	257.40	254.20	257.00	440
2015-05-11	256.90	256.90	256.10	256.10	246
2015-05-12	254.80	256.00	254.80	255.50	384
2015-05-13	254.30	255.80	254.00	254.70	796
2015-05-14	254.11	257.00	254.11	254.70	1400
2015-05-15	254.40	255.80	254.00	254.90	530
2015-05-18	255.50	257.50	254.30	256.50	562
2015-05-19	255.31	257.30	255.20	257.20	685
2015-05-20	257.50	259.70	255.50	256.00	745
2015-05-21	256.82	259.20	256.40	259.00	516
2015-05-22	257.00	258.10	257.00	258.10	280
2015-05-26	255.50	257.90	255.50	257.70	467
2015-05-27	258.90	259.00	258.33	259.00	152
2015-05-28	253.70	255.40	253.50	253.51	670
2015-05-29	252.50	254.00	251.47	254.00	715
2015-06-01	253.20	254.70	253.20	254.70	300
2015-06-02	254.60	257.90	253.90	256.90	796
2015-06-03	255.20	256.90	254.50	256.90	190
2015-06-04	255.50	256.90	253.50	254.70	977
2015-06-05	255.00	255.90	254.90	255.90	380
2015-06-08	256.20	257.80	256.20	256.40	989
2015-06-09	257.82	258.20	256.40	258.20	225
2015-06-10	258.00	258.10	257.41	257.90	280
2015-06-11	256.20	257.80	256.10	256.10	1205
2015-06-12	256.20	256.90	256.20	256.60	459
2015-06-15	256.31	256.50	256.00	256.24	3063
2015-06-16	256.80	257.10	256.21	256.90	435
2015-06-17	256.60	257.50	256.60	257.10	256
2015-06-18	257.50	257.50	255.10	255.10	503
2015-06-19	254.50	255.69	253.50	255.10	170
2015-06-22	255.50	256.10	252.50	255.90	867
2015-06-23	255.10	255.50	253.48	255.00	566
2015-06-24	254.50	255.50	254.30	254.40	838
2015-06-25	254.20	254.40	253.30	254.40	862
2015-06-26	254.40	254.40	253.00	254.30	175
2015-06-29	255.00	255.70	252.80	254.30	1903
2015-06-30	254.80	257.20	254.10	257.10	564
2015-07-01	256.90	257.10	255.00	257.10	330
2015-07-02	256.50	258.00	256.10	258.00	375
2015-07-06	257.10	257.80	257.10	257.80	40
2015-07-07	257.50	258.34	257.50	257.59	796
2015-07-08	256.70	256.80	255.50	256.80	214
2015-07-09	256.20	257.10	255.20	257.10	1240
2015-07-10	255.60	256.30	255.00	255.19	386
2015-07-13	255.60	255.60	254.70	254.70	210
2015-07-14	253.50	256.40	253.50	255.40	300
2015-07-15	255.20	256.69	254.10	255.50	1017
2015-07-16	254.00	256.50	254.00	255.10	170
2015-07-17	255.75	256.00	255.75	256.00	146
2015-07-20	255.00	257.10	255.00	256.90	380
2015-07-21	257.11	258.20	257.10	257.10	516
2015-07-22	256.60	259.50	256.60	257.70	847
2015-07-23	258.10	258.40	258.00	258.00	100
2015-07-24	257.50	260.70	257.50	260.70	1989
2015-07-27	260.00	260.00	258.90	259.50	740
2015-07-28	258.90	261.20	258.90	261.00	1493
2015-07-29	261.00	261.00	260.00	260.00	356
2015-07-30	260.10	260.10	257.81	259.00	304
2015-07-31	258.00	260.50	256.60	258.01	754
2015-08-03	258.00	259.90	258.00	258.50	519
2015-08-04	256.70	258.80	256.70	257.00	1073
2015-08-05	256.50	257.60	256.50	256.63	693
2015-08-06	256.50	257.40	256.10	256.70	332
2015-08-07	256.10	256.60	256.10	256.60	39
2015-08-10	257.30	257.30	256.10	256.20	210
2015-08-11	256.10	257.40	255.50	256.50	483
2015-08-12	256.10	257.00	256.10	257.00	281
2015-08-13	257.22	257.60	257.20	257.20	710
2015-08-14	257.70	257.70	257.60	257.70	275
2015-08-17	257.00	258.40	257.00	257.50	280
2015-08-19	257.00	258.20	257.00	257.50	234
2015-08-20	257.80	257.80	256.30	257.60	646
2015-08-21	257.50	257.50	256.20	256.20	924
2015-08-24	256.00	256.10	255.00	255.00	1440
2015-08-25	257.20	257.30	255.00	255.00	583
2015-08-26	255.00	256.00	255.00	256.00	818
2015-08-27	256.90	256.90	255.00	256.40	831
2015-08-28	254.00	254.40	253.30	253.40	460
2015-08-31	252.80	253.90	252.80	253.90	593
2015-09-01	253.90	253.90	252.50	252.50	1522
2015-09-02	253.40	253.60	252.21	252.30	420
2015-09-03	252.75	253.40	252.30	253.00	844
2015-09-04	252.90	252.90	250.50	251.50	1018
2015-09-08	251.31	252.80	251.10	252.10	1807
2015-09-09	252.10	252.60	251.50	252.10	1450
2015-09-10	252.49	252.49	252.39	252.40	291
2015-09-11	250.94	252.60	250.94	252.50	410
2015-09-14	252.20	253.00	251.50	253.00	550
2015-09-15	252.10	253.00	252.10	253.00	181
2015-09-16	253.00	253.00	251.75	251.91	522
2015-09-17	252.70	253.70	252.70	253.00	1027
2015-09-18	253.70	255.00	253.70	254.80	671
2015-09-21	252.60	254.50	252.60	253.70	498
2015-09-22	254.70	254.70	252.00	254.10	2275
2015-09-23	253.30	254.30	252.70	254.25	309
2015-09-24	253.60	253.90	253.60	253.90	145
2015-09-25	253.99	254.50	253.00	253.00	933
2015-09-28	253.80	256.30	253.80	254.00	1164
2015-09-29	253.80	254.70	253.00	253.10	1196
2015-09-30	252.70	253.70	252.50	252.50	850
2015-10-01	253.50	253.50	253.50	253.50	100
2015-10-02	253.50	253.60	253.20	253.60	196
2015-10-05	253.61	254.00	253.61	254.00	467
2015-10-06	253.70	255.00	253.70	254.90	407
2015-10-07	254.50	255.40	254.11	254.20	750
2015-10-08	254.50	254.84	253.00	253.00	602
2015-10-09	252.70	253.80	252.70	253.00	279
2015-10-12	253.00	254.00	253.00	253.60	427
2015-10-13	254.10	254.70	253.20	254.00	465
2015-10-14	255.00	256.00	254.80	255.00	989
2015-10-15	257.20	257.20	256.00	256.00	183
2015-10-16	255.50	255.50	254.50	254.70	1330
2015-10-19	254.70	255.80	254.60	254.60	286
2015-10-20	255.80	255.80	254.70	254.70	50
2015-10-21	254.20	255.50	254.14	254.50	494
2015-10-22	255.00	255.80	254.30	254.30	215
2015-10-23	254.40	255.30	254.40	254.40	360
2015-10-26	254.10	255.50	254.10	254.50	602
2015-10-27	254.20	255.00	254.00	254.20	813
2015-10-28	254.50	255.69	254.30	255.40	785
2015-10-29	254.00	255.00	254.00	255.00	327
2015-10-30	255.00	255.00	254.50	254.50	84
2015-11-02	255.30	256.40	254.40	256.40	143
2015-11-03	255.10	256.00	255.10	255.10	245
2015-11-04	255.51	256.00	255.50	255.50	425
2015-11-05	255.70	255.80	255.50	255.80	150
2015-11-06	255.69	255.69	255.60	255.60	82
2015-11-09	254.50	255.60	254.50	255.60	336
2015-11-10	255.95	256.70	255.70	256.70	260
2015-11-11	256.80	257.00	255.50	257.00	301
2015-11-12	257.90	257.90	255.50	256.90	127
2015-11-13	257.50	257.70	256.00	256.00	216
2015-11-16	257.50	259.10	254.40	255.40	1231
2015-11-17	255.50	255.50	255.50	255.50	48
2015-11-18	256.00	256.00	255.90	256.00	457
2015-11-19	254.80	257.50	254.80	257.50	344
2015-11-20	256.11	257.50	256.11	257.50	534
2015-11-23	257.60	258.70	257.50	258.70	1014
2015-11-24	257.20	259.01	257.20	258.01	791
2015-11-25	258.40	258.70	257.70	258.70	167
2015-11-27	253.65	254.30	250.70	252.40	1275
2015-11-30	251.70	253.40	251.70	252.60	1682
2015-12-01	253.90	253.90	252.30	253.00	1181
2015-12-02	253.30	253.90	253.30	253.90	414
2015-12-03	253.90	255.30	253.50	254.80	593
2015-12-04	253.60	256.50	253.60	254.00	429
2015-12-07	253.00	254.43	253.00	254.43	176
2015-12-08	253.50	254.40	253.00	254.40	605
2015-12-09	254.50	255.09	253.30	253.50	2740
2015-12-10	254.20	254.20	253.50	253.50	940
2015-12-11	253.01	253.01	249.01	251.50	2813
2015-12-14	249.70	250.30	246.50	246.50	2241
2015-12-15	248.49	248.49	242.10	244.00	5082
2015-12-16	246.00	247.90	244.20	246.90	729
2015-12-17	245.70	246.50	244.45	245.70	1333
2015-12-18	241.80	247.26	241.80	245.50	422
2015-12-21	245.50	250.70	245.31	250.70	850
2015-12-22	247.70	249.80	247.70	249.50	424
2015-12-23	249.50	250.20	247.10	249.99	517
2015-12-24	249.99	249.99	249.99	249.99	0
2015-12-28	248.80	249.90	247.50	249.90	160
2015-12-29	249.40	249.50	247.10	247.30	384
2015-12-30	246.50	249.80	246.50	249.80	90
2015-12-31	249.89	250.00	248.50	249.50	466
2016-01-04	246.60	249.80	245.60	248.70	175
2016-01-05	250.05	251.30	249.00	251.30	653
2016-01-06	248.20	252.30	248.20	251.70	471
2016-01-07	246.40	251.30	246.40	249.60	847
2016-01-08	248.20	250.49	246.50	250.49	180
2016-01-11	250.27	250.40	248.50	250.40	803
2016-01-12	250.10	250.40	248.70	248.70	376
2016-01-13	247.32	249.79	246.30	248.20	365
2016-01-14	249.29	249.29	247.50	248.49	946
2016-01-15	248.50	248.50	241.02	241.40	625
2016-01-19	243.50	243.90	241.10	243.60	411
2016-01-20	241.12	241.20	232.90	234.00	1742
2016-01-21	234.99	238.50	234.70	238.50	688
2016-01-22	241.10	245.00	239.00	243.70	350
2016-01-25	244.29	246.50	243.68	246.40	287
2016-01-26	244.50	245.00	242.50	242.50	831
2016-01-27	243.00	243.80	241.10	243.80	148
2016-01-28	243.80	245.00	243.80	243.90	517
2016-01-29	243.60	244.40	243.50	244.40	193
2016-02-01	243.50	243.50	238.80	238.80	439
2016-02-02	241.30	241.30	237.50	238.30	310
2016-02-03	237.60	238.90	237.60	238.40	405
2016-02-04	239.40	240.00	238.81	239.40	427
2016-02-05	240.00	245.00	239.50	245.00	485
2016-02-08	241.40	242.40	241.20	241.21	448
2016-02-09	244.50	244.50	241.50	241.60	190
2016-02-10	242.00	244.50	240.00	241.00	619
2016-02-11	230.61	242.50	230.61	234.30	671
2016-02-12	236.70	239.80	231.01	239.70	980
2016-02-16	242.50	242.50	233.90	236.60	726
2016-02-17	232.76	237.51	232.76	237.51	128
2016-02-18	237.50	237.50	231.90	233.50	275
2016-02-19	234.80	240.41	234.80	237.50	375
2016-02-22	240.11	240.30	237.50	237.85	263
2016-02-23	240.82	241.00	235.00	235.00	672
2016-02-24	235.00	242.40	235.00	240.00	730
2016-02-25	238.40	242.00	236.20	242.00	995
2016-02-26	240.52	242.00	236.20	241.00	574
2016-02-29	243.30	243.50	240.00	241.10	1219
2016-03-01	243.40	243.40	243.40	242.50	77
2016-03-02	238.40	242.88	233.00	240.60	498
2016-03-03	240.60	243.40	240.60	243.40	459
2016-03-04	242.11	243.06	242.11	242.50	245
2016-03-07	243.38	243.50	242.60	243.00	256
2016-03-08	243.40	243.40	243.40	241.90	667
2016-03-09	243.30	243.40	238.50	242.50	656
2016-03-10	242.50	242.50	242.50	242.70	526
2016-03-11	242.70	242.70	242.70	240.50	505
2016-03-14	242.90	243.00	241.73	243.00	440
2016-03-15	243.00	243.00	243.00	243.00	322
2016-03-16	243.50	243.50	242.90	243.50	493
2016-03-17	243.30	247.50	242.40	247.00	1203
2016-03-18	246.00	246.00	242.00	244.00	548
2016-03-21	243.50	245.99	243.50	245.90	260
2016-03-22	246.00	247.50	245.00	247.40	998
2016-03-23	247.50	249.80	244.50	249.80	447
2016-03-24	249.80	249.80	249.80	245.60	47
2016-03-28	246.00	248.00	245.60	248.00	404
2016-03-29	248.00	248.00	248.00	245.50	200
2016-03-30	245.00	253.00	243.50	250.50	1039
2016-03-31	250.00	250.00	247.60	247.60	670
2016-04-01	251.50	251.50	249.70	249.70	40
2016-04-04	250.00	250.00	245.50	246.13	568
2016-04-05	246.13	246.13	246.13	245.00	459
2016-04-06	243.10	255.39	243.10	253.30	1034
2016-04-07	246.00	250.00	246.00	250.00	365
2016-04-08	249.50	252.50	248.10	248.50	285
2016-04-11	248.00	252.00	248.00	249.89	248
2016-04-12	249.00	249.83	248.00	248.50	206
2016-04-13	247.00	249.90	247.00	249.89	429
2016-04-14	249.94	250.00	249.40	249.90	534
2016-04-15	249.90	249.90	249.90	249.90	0
2016-04-18	250.00	252.38	250.00	252.38	333
2016-04-19	251.00	257.44	251.00	257.44	210
2016-04-20	254.70	254.80	249.60	249.63	160
2016-04-21	249.00	249.00	249.00	249.00	30
2016-04-22	245.60	248.65	245.60	247.14	251
2016-04-25	247.50	248.80	242.60	247.50	580
2016-04-26	249.30	249.30	247.50	247.50	118
2016-04-27	248.00	249.50	247.00	247.00	832
2016-04-28	249.50	249.50	247.40	249.50	245
2016-04-29	249.40	249.50	249.20	249.50	151
2016-05-02	248.67	249.50	247.00	248.80	140
2016-05-03	249.00	249.20	248.37	248.50	176
2016-05-04	249.50	252.50	248.70	250.10	384
2016-05-05	248.70	251.00	248.70	251.00	131
2016-05-06	251.00	253.45	250.00	253.10	820
2016-05-09	250.70	253.79	250.70	253.00	357
2016-05-10	252.90	254.00	252.00	252.00	410
2016-05-11	255.00	255.00	254.35	255.00	707
2016-05-12	253.88	255.00	253.65	254.90	570
2016-05-13	255.00	257.50	252.00	252.20	1015
2016-05-16	252.40	257.09	252.26	253.00	831
2016-05-17	253.00	253.19	250.50	252.99	675
2016-05-18	252.02	253.30	251.30	251.78	618
2016-05-19	251.30	253.30	250.00	253.30	1452
2016-05-20	253.50	257.50	253.30	257.50	1435
2016-05-23	253.71	258.79	253.71	254.50	367
2016-05-24	257.40	257.40	253.90	256.80	305
2016-05-25	254.40	255.70	254.40	254.60	320
2016-05-26	254.00	256.73	254.00	249.65	2110
2016-05-27	249.60	252.30	249.50	252.00	1116
2016-05-31	254.00	254.00	251.28	252.90	334
2016-06-01	252.90	252.90	252.90	252.90	0
2016-06-02	251.50	252.00	250.10	250.60	690
2016-06-03	251.30	252.39	251.00	251.10	624
2016-06-06	252.00	252.25	249.50	249.50	712
2016-06-07	250.90	250.90	248.50	249.50	1699
2016-06-08	250.00	252.39	250.00	250.10	393
2016-06-09	250.10	251.50	250.00	251.50	435
2016-06-10	250.90	250.90	249.40	249.50	269
2016-06-13	250.50	251.30	250.50	251.30	219
2016-06-14	250.67	251.60	250.00	250.00	599
2016-06-15	251.30	251.60	250.60	250.60	260
2016-06-16	250.80	253.10	250.80	253.10	582
2016-06-17	252.30	252.90	252.30	252.50	343
2016-06-20	252.63	252.70	250.90	251.60	380
2016-06-21	251.50	252.50	251.40	251.40	392
2016-06-22	251.90	252.40	251.70	251.77	289
2016-06-23	252.40	252.40	251.99	252.10	131
2016-06-24	252.10	252.60	251.40	251.90	400
2016-06-27	251.00	251.40	250.60	251.40	320
2016-06-28	252.20	252.30	251.50	252.10	151
2016-06-29	252.70	253.10	251.50	253.10	185
2016-06-30	251.60	253.00	251.60	253.00	668
2016-07-01	253.39	253.39	252.84	252.84	140
2016-07-05	253.40	253.40	252.10	253.40	235
2016-07-06	253.00	253.90	253.00	253.30	318
2016-07-07	253.11	253.11	253.10	253.10	110
2016-07-08	253.20	254.70	253.10	253.10	330
2016-07-11	254.00	254.10	254.00	254.10	140
2016-07-12	253.10	254.70	253.00	254.00	390
2016-07-13	254.00	254.00	254.00	254.00	0
2016-07-14	253.10	253.10	253.10	253.10	58
2016-07-15	254.70	254.90	253.50	254.90	96
2016-07-18	253.45	254.70	253.45	253.61	202
2016-07-19	254.90	255.00	254.90	254.90	335
2016-07-20	254.89	255.00	254.10	254.40	618
2016-07-21	255.00	255.00	253.50	254.30	337
2016-07-22	253.30	254.99	253.30	254.99	253
2016-07-25	254.20	254.99	254.00	254.20	401
2016-07-26	254.83	255.97	254.55	255.97	185
2016-07-27	254.70	255.93	254.39	254.60	345
2016-07-28	255.50	255.90	255.20	255.20	220
2016-07-29	256.00	256.00	253.90	254.90	70
2016-08-01	254.60	255.90	254.60	255.90	632
2016-08-02	255.00	255.00	255.00	255.00	50
2016-08-03	255.20	255.93	254.50	254.50	236
2016-08-04	254.70	254.70	254.00	254.00	152
2016-08-05	258.90	258.90	254.00	254.00	387
2016-08-08	256.50	256.50	254.20	254.60	270
2016-08-09	256.50	258.90	254.10	258.00	661
2016-08-10	257.90	258.00	257.80	257.80	110
2016-08-11	256.50	257.50	255.00	255.70	255
2016-08-12	254.70	259.60	254.70	259.00	588
2016-08-15	258.50	259.50	255.10	255.10	167
2016-08-16	256.10	256.62	256.00	256.62	117
2016-08-17	257.00	260.40	255.60	260.40	375
2016-08-18	259.90	259.90	258.05	259.90	120
2016-08-19	258.30	260.00	258.30	258.90	245
2016-08-22	256.80	260.70	256.80	260.70	125
2016-08-23	259.14	259.14	258.10	258.10	78
2016-08-24	258.00	260.76	257.04	260.44	370
2016-08-25	259.25	260.00	258.80	260.00	138
2016-08-26	257.60	260.80	257.60	258.00	440
2016-08-29	258.79	260.50	258.10	255.14	310
2016-08-30	255.50	259.40	255.50	257.67	340
2016-08-31	255.80	257.24	255.80	257.00	246
2016-09-01	257.00	257.00	255.90	256.00	447
2016-09-02	256.00	256.49	255.30	255.49	206
2016-09-06	0.00	0.00	0.00	255.49	7
2016-09-07	255.91	255.91	255.00	255.10	256
2016-09-08	255.00	256.90	254.20	254.20	199
2016-09-09	254.00	254.65	252.90	254.50	246
2016-09-12	254.55	255.00	254.55	254.80	219
2016-09-13	255.50	258.65	255.50	255.60	288
2016-09-14	258.55	258.80	256.60	258.80	150
2016-09-15	258.80	258.90	257.48	258.90	165
2016-09-16	258.90	261.10	256.60	259.40	790
2016-09-19	256.50	259.40	256.50	259.40	158
2016-09-20	258.02	258.02	257.67	257.69	60
2016-09-21	256.80	256.80	256.63	256.63	141
2016-09-22	259.60	259.60	258.60	258.60	192
2016-09-23	258.61	258.70	256.50	257.00	438
2016-09-26	259.40	259.40	256.00	259.10	356
2016-09-27	257.50	258.50	256.80	257.30	264
2016-09-28	257.40	258.84	256.00	257.70	275
2016-09-29	257.70	257.70	256.10	257.50	210
2016-09-30	256.10	258.50	256.00	256.00	325
2016-10-03	258.50	258.80	255.56	255.56	145
2016-10-04	257.80	259.20	255.50	255.50	245
2016-10-05	256.10	258.40	256.10	258.20	256
2016-10-06	258.80	258.80	258.12	258.50	164
2016-10-07	258.50	258.50	256.10	256.10	121
2016-10-10	258.00	259.70	258.00	259.70	200
2016-10-11	257.58	260.30	257.50	260.30	170
2016-10-12	260.30	260.30	256.10	257.00	339
2016-10-13	256.60	256.60	256.30	256.60	160
2016-10-14	256.30	257.50	256.00	256.00	290
2016-10-17	257.50	257.50	256.30	257.10	556
2016-10-18	256.90	257.80	256.90	257.50	246
2016-10-19	257.50	257.50	257.50	257.50	26
2016-10-20	257.10	257.55	256.80	257.55	211
2016-10-24	257.60	259.80	257.21	257.21	545
2016-10-25	258.46	258.46	258.46	258.46	70
2016-10-26	256.95	257.54	256.95	257.54	40
2016-10-27	256.90	258.50	254.10	255.20	772
2016-10-28	255.38	256.30	254.15	255.40	221
2016-10-31	254.10	260.50	252.80	252.80	771
2016-11-01	253.70	254.90	253.00	254.60	880
2016-11-02	252.90	254.88	252.90	253.30	327
2016-11-03	253.63	255.00	253.63	255.00	124
2016-11-04	255.50	257.50	255.00	255.00	112
2016-11-07	253.30	255.00	253.30	255.00	274
2016-11-08	255.57	255.57	254.70	255.00	410
2016-11-09	256.78	259.80	254.27	259.80	126
2016-11-10	256.01	257.31	256.00	257.31	120
2016-11-11	255.00	255.05	254.95	255.05	340
2016-11-14	254.62	255.00	253.70	254.28	537
2016-11-15	256.00	256.00	254.90	255.00	360
2016-11-16	255.00	257.10	253.60	256.65	316
2016-11-17	254.50	256.00	254.50	254.80	340
2016-11-18	255.10	255.10	253.80	254.27	645
2016-11-21	253.60	255.80	253.50	255.80	458
2016-11-22	255.00	256.54	255.00	256.54	270
2016-11-25	256.28	256.28	256.28	256.28	18
2016-11-28	253.20	254.84	253.20	249.55	258
2016-11-29	252.50	254.50	251.00	252.50	1350
2016-11-30	254.50	255.00	252.40	252.50	554
2016-12-01	251.53	254.50	251.50	254.50	102
2016-12-02	252.70	256.70	251.50	252.30	354
2016-12-05	251.70	255.00	251.70	252.30	181
2016-12-06	254.50	254.50	252.60	253.00	423
2016-12-07	252.80	253.61	251.80	253.40	715
2016-12-08	251.50	253.24	250.60	251.90	1009
2016-12-09	251.00	252.89	251.00	252.00	650
2016-12-12	252.00	253.20	252.00	252.80	255
2016-12-13	252.10	252.80	252.10	252.50	97
2016-12-14	252.00	252.70	251.70	252.00	1125
2016-12-15	253.49	253.49	253.49	253.49	40
2016-12-16	255.90	256.00	253.00	254.90	331
2016-12-19	0.00	0.00	0.00	254.90	0
2016-12-20	253.40	254.40	251.60	254.30	448
2016-12-21	252.50	254.10	252.30	254.10	363
2016-12-22	252.60	253.40	251.50	253.28	684
2016-12-23	251.90	252.99	251.50	252.41	559
2016-12-27	252.49	253.50	251.50	253.08	798
2016-12-28	252.50	253.10	252.50	253.00	220
2016-12-29	253.54	253.54	253.30	253.30	110
2016-12-30	253.90	255.40	253.90	255.40	125
2017-01-03	254.47	255.24	253.70	255.24	70
2017-01-04	254.50	255.00	254.50	255.00	70
2017-01-05	255.00	255.00	252.40	254.38	739
2017-01-06	254.50	254.50	254.49	254.50	184
2017-01-09	254.00	254.68	254.00	254.68	222
2017-01-10	254.80	254.80	254.80	254.80	21
2017-01-11	255.30	255.30	255.00	255.00	129
2017-01-12	254.20	254.38	254.20	254.38	125
2017-01-13	254.30	255.00	254.20	254.51	329
2017-01-17	255.13	255.70	254.50	255.69	263
2017-01-18	255.49	255.50	255.49	255.50	48
2017-01-19	256.00	257.40	254.50	257.40	205
2017-01-20	258.00	258.00	256.50	256.50	120
2017-01-23	257.50	257.50	255.60	255.60	61
2017-01-24	256.00	258.00	256.00	258.00	504
2017-01-25	257.86	259.60	257.50	257.50	1160
2017-01-26	257.60	257.60	257.00	257.00	110
2017-01-27	257.60	258.00	257.60	257.70	228
2017-01-30	257.70	257.70	256.80	257.50	389
2017-01-31	257.69	257.69	256.00	256.15	440
2017-02-01	256.92	256.92	256.92	256.92	38
2017-02-02	257.00	257.00	257.00	257.00	38
2017-02-03	256.80	256.80	255.50	256.00	152
2017-02-06	256.30	256.60	254.40	254.40	420
2017-02-07	256.63	257.20	256.50	257.20	114
2017-02-08	255.00	255.70	254.10	255.70	407
2017-02-09	255.70	258.00	255.15	257.50	520
2017-02-10	256.50	257.20	256.50	256.50	218
2017-02-13	256.10	256.10	255.00	255.21	50
2017-02-14	255.50	257.00	255.00	255.30	221
2017-02-15	256.30	257.36	256.10	256.10	462
2017-02-16	256.10	256.10	256.10	256.10	50
2017-02-17	255.63	257.70	255.63	257.70	206
2017-02-21	257.00	257.00	257.00	257.00	79
2017-02-22	257.00	257.00	257.00	257.00	155
2017-02-23	257.50	257.50	256.00	257.50	307
2017-02-24	258.00	258.00	256.40	256.40	260
2017-02-27	253.00	254.55	252.10	253.80	876
2017-02-28	252.50	253.59	252.40	252.90	2133
2017-03-01	252.30	253.39	252.30	253.39	525
2017-03-02	252.60	253.42	252.30	252.40	410
2017-03-03	253.00	253.00	252.10	252.50	555
2017-03-06	253.19	253.85	253.07	253.85	189
2017-03-07	253.50	253.79	252.70	252.70	342
2017-03-08	252.80	254.60	252.50	254.60	367
2017-03-09	253.55	253.80	253.30	253.50	601
2017-03-10	254.00	254.89	253.50	254.89	216
2017-03-13	255.17	255.17	254.00	254.33	109
2017-03-14	254.00	254.00	253.30	253.80	260
2017-03-15	253.10	253.56	252.50	253.20	1261
2017-03-16	254.20	254.90	253.75	253.80	556
2017-03-17	254.80	254.80	253.50	253.50	507
2017-03-20	254.50	254.50	254.50	254.50	115
2017-03-21	253.20	253.92	253.20	253.30	150
2017-03-22	254.20	254.50	253.30	253.30	411
2017-03-23	253.41	254.20	252.60	252.80	632
2017-03-24	253.89	254.23	252.80	252.80	566
2017-03-27	253.00	253.02	252.30	252.90	20277
2017-03-28	252.80	253.80	252.60	252.60	616
2017-03-29	252.80	253.20	252.60	252.90	539
2017-03-30	253.00	253.60	253.00	253.00	237
2017-03-31	253.20	253.90	252.70	253.90	487
2017-04-03	253.90	254.70	253.90	254.70	158
2017-04-04	254.57	254.70	253.53	254.32	220
2017-04-05	254.00	254.30	253.20	253.50	428
2017-04-06	254.15	254.50	254.15	254.50	83
2017-04-07	255.40	255.70	255.40	255.70	100
2017-04-10	255.00	255.71	254.50	255.70	389
2017-04-11	255.95	255.95	255.95	255.95	20
2017-04-12	255.99	255.99	254.10	254.19	450
2017-04-13	254.20	254.50	254.00	254.11	434
2017-04-17	254.29	254.50	254.10	254.10	101
2017-04-18	254.10	254.49	253.70	253.70	350
2017-04-19	254.20	254.20	254.20	254.20	20
2017-04-20	253.50	254.59	253.50	254.59	450
2017-04-21	254.28	254.80	253.69	254.80	274
2017-04-24	254.50	254.50	253.50	253.80	584
2017-04-25	253.98	254.30	253.40	254.30	875
2017-04-26	254.39	254.68	254.00	254.00	148
2017-04-27	253.90	253.90	253.50	253.50	350
2017-04-28	254.00	254.59	254.00	254.18	190
2017-05-01	254.50	254.60	253.80	253.80	188
2017-05-02	254.00	254.70	253.60	254.70	631
2017-05-03	254.89	255.60	254.78	255.60	209
2017-05-04	254.80	255.60	254.10	255.60	70
2017-05-05	255.50	255.50	254.40	254.40	365
2017-05-08	254.87	254.87	254.87	254.87	10
2017-05-09	254.20	255.40	254.10	255.40	351
2017-05-10	254.50	254.94	252.60	253.50	4016
2017-05-11	253.10	253.70	253.10	253.50	2370
2017-05-12	253.50	253.57	253.30	253.50	950
2017-05-15	253.70	253.80	253.58	253.60	647
2017-05-16	253.40	253.80	253.35	253.80	305
2017-05-17	253.50	253.50	253.00	253.20	460
2017-05-18	253.70	253.80	253.00	253.20	617
2017-05-19	253.56	253.56	253.33	253.33	118
2017-05-22	253.60	253.60	253.30	253.30	1410
2017-05-23	253.30	253.60	253.10	253.20	1207
2017-05-24	253.30	254.20	253.20	253.90	3389
2017-05-25	254.30	254.42	254.10	254.40	1846
2017-05-26	254.00	254.50	253.90	253.90	1332
2020-10-09	97.00	97.00	97.00	97.00	10
2020-10-14	97.00	97.00	96.40	97.00	1041
2020-10-15	0.00	0.00	0.00	97.00	6
2020-10-19	96.68	96.68	96.68	96.68	10
2020-10-20	96.50	96.90	96.00	96.90	36681
2020-10-21	96.90	96.90	96.90	96.90	0
2020-10-22	0.00	0.00	0.00	96.90	1
2020-10-23	97.00	97.00	96.00	96.50	40141
2020-10-26	96.72	96.72	96.20	96.29	636
2020-10-27	96.50	96.50	96.30	96.30	1756
2020-10-28	96.10	96.30	96.00	96.00	20298
2020-10-29	96.21	96.50	96.21	96.50	34
2020-10-30	96.35	96.35	95.40	96.00	20321
2020-11-02	99.50	99.50	95.70	96.00	1145
2020-11-03	95.90	96.40	95.90	96.20	140
2020-11-04	96.20	96.70	95.97	96.70	5010
2020-11-05	95.85	96.70	95.85	96.70	430
2020-11-06	96.65	96.65	96.10	96.20	374
2020-11-09	96.30	96.30	96.10	96.10	3897
2020-11-10	96.89	97.10	96.40	96.50	280
2020-11-11	96.72	96.90	96.50	96.50	261
2020-11-13	97.90	97.90	96.50	96.50	93
2020-11-16	96.85	100.00	96.60	100.00	36427
2020-11-17	97.00	97.70	96.90	97.20	58527
2020-11-18	97.00	97.00	96.60	96.90	343
2020-11-19	98.00	98.00	96.60	97.40	106455
2020-11-20	97.00	98.30	97.00	98.30	110
2020-11-23	0.00	0.00	0.00	98.30	2
2020-11-24	97.00	97.30	96.50	97.19	109
2020-11-25	97.50	97.50	96.80	97.30	599
2020-11-27	96.90	97.50	96.90	97.50	233
2020-11-30	97.50	98.50	97.31	98.50	6789
2020-12-01	97.70	98.00	97.50	98.00	1826
2020-12-02	98.50	98.50	97.50	97.60	2422
2020-12-03	97.20	98.20	97.20	97.80	692
2020-12-04	97.70	98.20	97.60	98.00	3351
2020-12-07	97.70	98.00	97.00	97.70	2852
2020-12-08	98.40	99.90	98.00	98.50	14983
2020-12-09	98.50	99.90	98.30	99.50	11215
2020-12-10	99.90	100.00	99.50	99.90	4522
2020-12-11	100.00	100.40	99.75	99.95	7720
2020-12-14	100.50	101.90	100.40	101.20	23876
2020-12-15	101.70	102.60	100.50	100.70	11789
2020-12-16	100.70	101.10	100.40	100.80	9606
2020-12-17	102.00	102.00	100.70	100.70	407
2020-12-18	100.10	100.50	100.10	100.50	904
2020-12-21	101.10	101.40	100.30	100.80	11727
2020-12-22	145.40	152.50	132.70	138.30	1525220
2020-12-23	152.20	161.00	141.80	160.00	866695
2020-12-24	169.40	177.30	154.20	162.50	432786
2020-12-28	167.90	169.60	147.80	149.30	368813
2020-12-29	149.30	149.30	135.50	140.10	214720
2020-12-30	142.00	146.70	139.10	139.90	125186
2020-12-31	139.50	139.80	131.10	135.00	151378
2021-01-04	138.50	139.50	122.60	130.00	205253
2021-01-05	128.10	134.30	127.00	132.70	119947
2021-01-06	130.50	142.00	130.50	136.10	153520
2021-01-07	140.00	142.00	136.00	138.60	118224
2021-01-08	138.00	139.80	132.50	133.30	122137
2021-01-11	133.30	137.00	131.50	132.00	118699
2021-01-12	133.40	135.80	132.10	133.50	104944
2021-01-13	135.00	144.00	135.00	141.50	141834
2021-01-14	141.50	147.70	137.10	137.50	146596
2021-01-15	139.00	139.00	131.00	135.10	98122
2021-01-19	135.10	139.10	132.50	138.20	91540
2021-01-20	136.40	138.00	133.60	134.50	71374
2021-01-21	134.50	134.90	130.60	132.40	73915
2021-01-22	132.70	133.90	129.00	133.30	69619
2021-01-25	134.90	135.80	126.80	127.80	116798
2021-01-26	129.70	130.00	123.80	124.20	136529
2021-01-27	121.00	123.00	116.30	116.50	154948
2021-01-28	119.10	120.60	116.50	119.90	61722
2021-01-29	118.50	120.00	114.80	117.40	102031
2021-02-01	119.80	123.60	115.50	122.70	160178
2021-02-02	122.50	133.80	121.30	133.60	96920
2021-02-03	134.00	139.50	131.80	132.70	103945
2021-02-04	136.90	142.70	135.80	139.80	192796
2021-02-05	141.20	142.50	138.10	141.90	86099
2021-02-08	141.20	143.00	140.10	140.20	102249
2021-02-09	140.00	158.70	135.10	153.10	327211
2021-02-10	155.00	163.00	150.00	153.90	228225
2021-02-11	152.50	156.50	145.00	146.00	125476
2021-02-12	147.10	149.21	143.00	146.80	47479
2021-02-16	148.00	153.90	145.10	150.40	85635
2021-02-17	150.00	150.42	140.00	146.50	116877
2021-02-18	142.20	150.10	135.30	148.00	142136
2021-02-19	150.00	153.50	146.25	147.40	94058
2021-02-22	149.40	159.00	142.50	143.00	175234
2021-02-23	133.60	149.20	122.50	138.00	226311
2021-02-24	140.30	143.10	136.50	137.90	59604
2021-02-25	138.00	140.00	130.20	133.30	68979
2021-02-26	132.80	137.50	117.80	135.20	184369
2021-03-01	137.30	139.00	127.00	129.50	116084
2021-03-02	130.00	132.50	121.60	122.50	106659
2021-03-03	124.10	127.50	115.50	119.90	221876
2021-03-04	118.60	119.90	105.50	113.80	238985
2021-03-05	112.00	122.50	101.10	120.30	194845
2021-03-08	119.90	121.20	103.10	104.70	217954
2021-03-09	106.90	111.90	106.20	107.00	88707
2021-03-10	107.00	108.50	100.80	103.50	173391
2021-03-11	107.90	121.20	105.60	120.00	151469
2021-03-12	113.80	121.00	109.60	111.90	191791
2021-03-15	117.80	118.90	111.50	112.30	88416
2021-03-16	115.00	115.00	104.10	106.30	144701
2021-03-17	103.00	104.06	98.10	100.30	164559
2021-03-18	102.30	102.50	96.70	97.10	158656
2021-03-19	98.00	100.40	92.10	99.60	214343
2021-03-22	102.80	104.40	97.50	100.20	119380
2021-03-23	102.10	102.70	94.40	95.90	152038
2021-03-24	97.70	98.90	78.00	81.50	319447
2021-03-25	80.00	85.50	78.00	85.30	155474
2021-03-26	87.50	90.90	86.00	89.90	94706
2021-03-29	87.80	90.10	81.10	83.30	160505
2021-03-30	82.60	85.05	79.50	83.70	81666
2021-03-31	85.90	87.20	80.85	85.00	81899
2021-04-01	88.40	88.80	85.00	87.50	46385
2021-04-05	89.90	89.90	75.50	76.30	143431
2021-04-06	78.60	80.15	75.60	78.50	137028
2021-04-07	86.00	112.30	85.70	98.70	3379518
2021-04-08	99.50	102.10	89.50	98.40	480416
2021-04-09	96.20	97.90	91.00	93.30	198360
2021-04-12	93.20	93.20	86.20	88.60	139117
2021-04-13	88.20	89.80	87.20	89.00	70373
2021-04-14	88.20	90.50	82.70	84.00	117875
2021-04-15	84.00	86.70	80.30	82.00	97336
2021-04-16	83.50	89.40	81.50	87.00	100709
2021-04-19	87.10	90.00	82.30	83.50	99474
2021-04-20	83.50	87.50	82.10	84.30	95382
2021-04-21	82.50	91.70	82.50	90.40	116633
2021-04-22	90.90	96.63	89.00	90.50	117224
2021-04-23	92.40	96.40	91.50	96.10	78810
2021-04-26	97.00	103.50	96.90	102.10	160912
2021-04-27	102.30	111.70	102.23	111.00	139767
2021-04-28	109.90	116.20	107.50	114.60	146088
2021-04-29	116.00	117.00	103.10	108.60	131959
2021-04-30	106.70	112.90	105.99	109.00	71947
2021-05-03	109.30	110.20	105.10	106.50	74475
2021-05-04	103.70	107.50	95.50	107.30	145210
2021-05-05	111.80	116.10	109.00	110.00	69111
2021-05-06	110.20	112.80	100.10	108.80	212166
2021-05-07	109.00	111.98	102.30	102.60	132054
2021-05-10	101.80	102.50	93.40	94.20	114955
2021-05-11	90.20	97.20	85.00	96.30	121193
2021-05-12	92.60	95.80	91.10	91.70	56250
2021-05-13	93.20	93.52	82.75	84.20	128346
2021-05-14	87.00	92.50	85.50	90.60	68676
2021-05-17	90.90	98.50	90.60	97.30	64052
2021-05-18	97.10	99.40	92.20	95.00	107297
2021-05-19	91.60	96.50	90.61	96.40	48625
2021-05-20	96.60	100.80	95.10	96.30	65258
2021-05-21	98.20	103.60	95.50	101.60	68020
2021-05-24	102.90	104.10	100.00	103.30	71253
2021-05-25	104.30	107.50	99.50	103.30	82020
2021-05-26	103.70	111.50	103.70	109.10	92333
2021-05-27	110.00	113.40	106.80	113.10	72536
2021-05-28	112.70	115.13	110.40	111.60	62521
2021-06-01	114.00	118.50	111.60	117.70	98182
2021-06-02	116.00	121.10	112.60	119.70	91974
2021-06-03	119.20	123.70	116.40	120.70	96993
2021-06-04	121.20	130.80	121.20	126.10	138936
2021-06-07	128.00	139.20	128.00	134.50	221017
2021-06-08	135.70	149.90	132.70	144.80	203729
2021-06-09	144.60	145.00	126.80	127.80	179528
2021-06-10	129.90	131.00	123.50	130.10	123931
2021-06-11	128.20	129.80	121.00	126.90	78166
2021-06-14	130.90	131.80	111.70	113.30	173654
2021-06-15	114.70	116.70	110.50	113.30	83246
2021-06-16	112.90	116.90	110.35	111.40	273403
2021-06-17	110.30	118.40	109.90	114.50	283032
2021-06-18	112.90	122.79	112.90	121.30	659497
2021-06-21	122.10	129.80	118.20	128.90	274259
2021-06-22	130.00	133.60	124.00	133.20	171502
2021-06-23	133.50	134.40	124.90	131.70	112529
2021-06-24	133.00	138.30	128.60	130.20	97966
2021-06-25	131.40	132.60	125.30	126.20	428889
2021-06-28	126.50	129.30	122.50	124.00	55609
2021-06-29	125.70	133.20	122.00	126.10	128186
2021-06-30	125.00	126.43	123.10	124.90	53624
2021-07-01	126.00	127.40	120.70	123.50	89835
2021-07-02	123.50	124.80	117.50	123.30	75595
2021-07-06	124.00	124.00	118.50	119.80	53297
2021-07-07	120.60	121.50	115.60	119.50	48426
2021-07-08	115.00	121.40	115.00	119.00	47236
2021-07-09	119.60	125.20	117.80	123.40	43156
2021-07-12	123.50	125.80	120.20	124.90	45118
2021-07-13	124.40	124.40	118.50	120.00	114757
2021-07-14	120.30	120.30	109.40	112.30	167462
2021-07-15	110.30	117.50	108.50	111.30	60375
2021-07-16	111.30	113.20	107.50	108.60	49971
2021-07-19	105.00	107.30	100.20	102.40	99935
2021-07-20	102.80	104.40	96.70	101.90	143556
2021-07-21	102.20	105.34	101.50	102.40	47826
2021-07-22	101.90	102.40	96.10	96.60	50984
2021-07-23	96.70	96.70	91.60	94.10	65227
2021-07-26	94.10	96.90	89.10	93.70	54757
2021-07-27	94.00	95.00	87.50	89.30	76139
2021-07-28	89.00	94.90	88.80	94.20	56322
2021-07-29	95.10	95.27	92.10	94.90	52850
2021-07-30	94.30	96.00	91.40	91.90	32416
2021-08-02	91.90	93.80	90.70	90.80	29687
2021-08-03	90.80	90.80	86.10	88.10	64364
2021-08-04	89.00	94.00	86.20	93.30	75533
2021-08-05	94.30	99.00	91.61	98.90	59674
2021-08-06	99.90	100.50	96.00	96.40	62678
2021-08-09	98.10	99.00	94.40	98.60	79471
2021-08-10	102.90	106.40	96.30	98.30	81589
2021-08-11	100.90	102.30	96.70	102.10	55599
2021-08-12	103.20	105.80	100.00	104.60	58368
2021-08-13	103.40	103.50	97.50	97.60	54880
2021-08-16	97.60	97.60	89.70	89.90	79565
2021-08-17	88.80	89.00	82.10	83.40	127297
2021-08-18	84.40	84.80	79.80	80.70	130359
2021-08-19	80.70	81.90	76.90	78.60	152966
2021-08-20	77.80	85.00	74.00	83.50	326929
2021-08-23	83.90	91.50	83.20	91.10	145834
2021-08-24	90.80	94.50	89.10	91.80	216619
2021-08-25	91.90	92.10	86.80	87.40	178752
2021-08-26	86.80	89.50	84.20	87.40	131044
2021-08-27	87.10	91.30	85.00	91.00	193834
2021-08-30	91.50	92.40	82.90	83.50	159021
2021-08-31	83.50	87.50	81.30	84.00	148689
2021-09-01	84.60	88.00	82.60	87.30	89117
2021-09-02	87.20	87.80	84.00	84.90	103925
2021-09-03	84.10	86.41	82.70	83.20	119648
2021-09-07	83.10	83.90	78.30	78.90	175600
2021-09-08	79.00	80.60	76.80	78.30	143120
2021-09-09	78.00	81.50	76.10	80.40	113102
2021-09-10	80.70	80.90	77.80	78.10	72037
2021-09-13	78.60	80.60	75.90	77.10	124531
2021-09-14	77.50	78.00	75.34	76.00	88498
2021-09-15	75.50	79.40	74.10	77.80	107965
2021-09-16	77.00	79.60	74.30	79.50	138376
2021-09-17	79.70	80.20	77.30	79.10	160591
2021-09-20	76.00	76.50	74.21	75.60	96041
2021-09-21	76.30	77.00	74.90	75.60	69693
2021-09-22	76.00	78.05	74.75	75.10	102443
2021-09-23	75.60	75.60	73.70	75.40	113855
2021-09-24	74.40	75.40	72.70	72.90	73993
2021-09-27	72.80	77.40	71.80	77.00	93048
2021-09-28	76.20	77.55	74.30	75.20	66947
2021-09-29	75.40	75.90	73.60	73.80	63957
2021-09-30	74.40	74.80	71.00	73.20	64387
2021-10-01	73.30	74.70	71.60	73.10	42406
2021-10-04	73.00	73.00	70.30	71.60	77793
2021-10-05	73.30	75.90	72.90	73.10	115282
2021-10-06	72.80	73.99	71.60	72.00	58204
2021-10-07	72.30	73.70	70.90	71.00	111324
2021-10-08	71.30	71.70	67.20	67.70	93751
2021-10-11	68.20	70.40	67.10	67.70	199389
2021-10-12	68.20	69.50	67.60	67.80	57801
2021-10-13	68.20	69.60	67.20	69.60	61455
2021-10-14	70.00	72.90	69.40	69.60	82889
2021-10-15	70.50	71.88	69.20	69.40	61248
2021-10-18	70.00	70.00	64.90	67.20	178009
2021-10-19	67.70	71.05	67.70	70.40	150526
2021-10-20	70.00	70.40	67.70	68.30	65726
2021-10-21	68.10	70.10	67.80	69.00	57130
2021-10-22	68.30	69.00	64.50	65.50	182567
2021-10-25	65.90	71.20	65.90	70.00	196520
2021-10-26	71.40	73.50	67.00	67.00	268263
2021-10-27	67.20	68.50	63.50	64.70	225229
2021-10-28	65.40	66.55	63.30	63.80	272515
2021-10-29	64.40	64.60	61.50	61.60	176509
2021-11-01	63.20	67.50	62.00	67.50	204271
2021-11-02	67.90	70.30	66.30	70.20	172256
2021-11-03	70.00	72.20	69.40	71.20	160909
2021-11-04	70.70	71.96	68.60	69.30	109066
2021-11-05	70.00	70.00	67.52	68.00	133806
2021-11-08	68.30	72.80	68.30	71.40	189799
2021-11-09	77.10	79.50	70.50	77.10	425723
2021-11-10	75.60	75.60	68.10	68.30	265695
2021-11-11	69.80	71.20	67.80	69.60	150436
2021-11-12	71.00	71.48	69.60	70.80	125014
2021-11-15	71.30	77.15	71.00	75.80	341100
2021-11-16	74.45	75.90	71.30	72.10	137069
2021-11-17	71.80	72.20	66.70	67.10	173141
2021-11-18	67.10	67.50	63.40	65.20	153497
2021-11-19	64.30	69.70	64.30	66.10	228700
2021-11-22	66.30	66.80	60.30	61.70	273087
2021-11-23	63.00	65.10	59.70	62.00	240134
2021-11-24	60.40	63.20	60.10	63.20	136027
2021-11-26	61.00	66.30	60.70	65.90	259193
2021-11-29	66.50	69.30	64.70	67.80	299278
2021-11-30	67.00	70.65	65.10	68.00	243547
2021-12-01	68.60	71.60	65.10	65.30	209984
2021-12-02	64.90	66.30	62.70	64.30	135518
2021-12-03	64.30	65.19	60.05	62.80	218573
2021-12-06	60.80	63.05	58.90	61.40	218516
2021-12-07	62.50	66.60	62.30	65.00	232415
2021-12-08	64.80	66.60	63.50	65.20	158233
2021-12-09	64.20	66.30	60.90	60.90	147498
2021-12-10	61.75	61.95	57.70	58.10	258141
2021-12-13	58.80	60.85	57.60	59.70	284786
2021-12-14	58.40	61.41	58.00	59.10	205422
2021-12-15	59.50	62.40	57.70	61.90	291322
2021-12-16	62.00	64.30	58.60	59.20	347756
2021-12-17	58.50	58.70	55.10	55.60	2060877
2021-12-20	54.00	55.30	52.80	53.10	189503
2021-12-21	54.20	54.90	52.70	54.20	194087
2021-12-22	53.60	54.10	52.20	53.10	235184
2021-12-23	53.20	54.50	52.30	53.80	271486
2021-12-27	53.80	55.80	53.25	55.10	214087
2021-12-28	55.30	55.50	52.60	53.20	159428
2021-12-29	53.20	53.20	50.60	51.40	200086
2021-12-30	50.90	54.50	50.70	52.90	222942
2021-12-31	52.50	54.30	51.59	52.00	166976
2022-01-03	52.65	55.40	52.40	54.00	158769
2022-01-04	54.75	54.75	51.00	51.80	134834
2022-01-05	51.45	52.70	48.40	49.30	235748
2022-01-06	49.00	49.83	46.60	48.40	193674
2022-01-07	48.40	49.45	45.80	45.80	121218
2022-01-10	45.10	45.36	43.20	44.10	154789
2022-01-11	44.40	45.45	43.60	45.00	115257
2022-01-12	45.50	46.35	43.00	43.00	137227
2022-01-13	43.05	43.50	40.90	41.00	134582
2022-01-14	40.00	41.10	39.10	40.20	169585
2022-01-18	39.50	40.30	37.70	37.80	160759
2022-01-19	38.10	38.10	36.60	36.90	147638
2022-01-20	37.50	39.00	36.30	36.40	217471
2022-01-21	36.30	36.50	34.30	34.60	234669
2022-01-24	33.50	33.50	30.00	32.90	387804
2022-01-25	32.10	33.60	30.70	31.60	292772
2022-01-26	32.60	33.30	30.50	30.80	302016
2022-01-27	31.10	31.42	29.20	29.90	330638
2022-01-28	29.70	31.10	28.60	30.20	246651
2022-01-31	30.40	35.20	30.40	35.20	210810
2022-02-01	35.70	36.40	34.10	35.90	250470
2022-02-02	36.30	36.30	34.60	35.50	188696
2022-02-03	34.40	35.50	33.51	33.90	112239
2022-02-04	34.00	36.10	33.40	35.50	130823
2022-02-07	35.70	37.00	34.80	35.20	181195
2022-02-08	35.90	36.15	34.10	35.00	170789
2022-02-09	35.50	35.70	34.10	34.70	345356
2022-02-10	34.00	34.30	31.75	32.10	355497
2022-02-11	32.10	33.20	30.30	30.60	362707
2022-02-14	30.65	31.60	30.00	30.50	164421
2022-02-15	31.30	32.50	30.80	32.20	339497
2022-02-16	32.80	38.20	32.70	37.50	597567
2022-02-17	37.20	40.05	35.70	36.00	263157
2022-02-18	35.40	37.80	35.00	37.40	211098
2022-02-22	36.40	36.80	33.20	34.00	260780
2022-02-23	35.10	35.40	33.00	33.20	143782
2022-02-24	31.50	35.30	30.90	35.30	212379
2022-02-25	35.70	35.85	33.65	35.00	171337
2022-02-28	35.40	35.60	32.90	33.80	217036
2022-03-01	34.00	34.30	32.25	32.70	135159
2022-03-02	32.60	32.60	31.50	32.40	110134
2022-03-03	32.70	33.29	30.95	31.20	157001
2022-03-04	30.60	32.15	29.00	29.20	210379
2022-03-07	29.50	33.00	29.50	30.20	322491
2022-03-08	30.60	31.80	28.45	30.80	201090
2022-03-09	31.70	33.20	31.30	32.90	144028
2022-03-10	32.20	33.40	31.65	33.40	158555
2022-03-11	33.50	33.90	32.20	32.40	140536
2022-03-14	29.90	32.00	29.30	30.30	267379
2022-03-15	30.20	31.70	29.55	31.60	142683
2022-03-16	31.60	34.70	31.60	34.60	227424
2022-03-17	34.30	36.00	33.60	36.00	176521
2022-03-18	36.10	38.90	36.00	38.90	615350
2022-03-21	38.90	40.20	37.00	37.30	264961
2022-03-22	37.20	38.60	37.20	37.80	122447
2022-03-23	37.70	39.10	36.90	38.60	126479
2022-03-24	38.90	41.70	38.90	41.20	220170
2022-03-25	41.60	43.00	40.40	41.30	217317
2022-03-28	41.40	45.30	41.00	44.10	244837
2022-03-29	44.50	47.45	44.20	47.00	242309
2022-03-30	46.60	49.05	46.10	47.00	265533
2022-03-31	47.90	48.10	44.70	45.00	317798
2022-04-01	44.90	45.55	42.61	44.20	277193
2022-04-04	44.80	49.20	44.80	48.50	205822
2022-04-05	48.10	50.00	47.95	49.00	322747
2022-04-06	48.10	48.50	45.75	46.50	238258
2022-04-07	46.40	47.50	43.32	44.40	157834
2022-04-08	44.00	45.20	41.85	42.20	140206
2022-04-11	41.80	41.80	39.70	40.70	191289
2022-04-12	41.90	42.40	40.20	40.80	123076
2022-04-13	40.90	42.45	40.20	42.30	120930
2022-04-14	42.50	42.70	40.20	40.40	114392
2022-04-18	40.00	40.35	37.25	37.90	162431
2022-04-19	37.70	39.70	37.15	38.60	91729
2022-04-20	38.80	39.00	37.29	37.80	73102
2022-04-21	38.80	39.60	35.50	36.00	126448
2022-04-22	35.70	36.80	34.20	35.00	113511
2022-04-25	34.70	36.60	34.60	36.00	131376
2022-04-26	35.80	35.80	33.70	33.90	114663
2022-04-27	33.70	34.95	32.90	33.20	130458
2022-04-28	33.50	34.30	31.90	34.00	132846
2022-04-29	33.70	36.60	33.10	33.10	195906
2022-05-02	33.20	34.60	32.05	34.50	202741
2022-05-03	34.80	35.10	33.40	34.70	176707
2022-05-04	33.40	34.70	31.20	34.40	230354
2022-05-05	33.20	33.60	30.20	30.70	170418
2022-05-06	30.50	32.15	29.80	30.90	166738
2022-05-09	29.70	29.85	27.10	27.20	167602
2022-05-10	27.80	28.20	25.30	26.20	167881
2022-05-11	26.10	26.70	23.50	23.70	235263
2022-05-12	23.10	25.20	22.31	24.80	200362
2022-05-13	25.50	27.70	25.30	27.50	193752
2022-05-16	27.40	27.40	25.50	25.60	195878
2022-05-17	26.80	27.05	25.50	26.10	149355
2022-05-18	25.80	26.40	24.10	24.70	150323
2022-05-19	24.40	25.50	24.10	24.60	169257
2022-05-20	24.90	25.10	23.00	23.80	197642
2022-05-23	25.00	25.00	22.50	23.20	246899
2022-05-24	22.50	22.90	20.80	21.20	249912
2022-05-25	20.90	21.40	20.70	21.00	216561
2022-05-26	21.00	22.20	20.80	21.90	260229
2022-05-27	22.00	22.65	22.00	22.50	176876
2022-05-31	22.50	23.00	21.70	22.00	258139
2022-06-01	22.00	22.30	20.20	20.30	210664
2022-06-02	20.30	21.65	20.10	21.10	230373
2022-06-03	20.80	21.00	20.40	20.50	166444
2022-06-06	21.00	21.80	20.60	21.30	286902
2022-06-07	20.70	20.90	19.20	19.40	235658
2022-06-08	19.20	20.40	18.90	19.70	171430
2022-06-09	19.50	19.70	18.80	18.90	163396
2022-06-10	18.10	18.50	17.80	18.20	162468
2022-06-13	16.20	17.30	16.10	17.00	268733
2022-06-14	17.40	17.60	16.60	17.40	131034
2022-06-15	17.70	18.10	17.10	17.70	215188
2022-06-16	17.00	17.60	16.10	17.00	268520
2022-06-17	17.30	18.60	17.10	17.90	405738
2022-06-21	18.10	19.80	17.90	19.60	253722
2022-06-22	18.20	20.75	18.20	19.80	240359
2022-06-23	20.30	20.40	18.60	20.00	174933
2022-06-24	20.50	20.70	19.20	19.30	463405
2022-06-27	19.50	19.65	17.20	17.50	150267
2022-06-28	17.70	18.20	17.20	17.30	124567
2022-06-29	17.30	17.40	16.20	16.50	133609
2022-06-30	16.20	16.80	16.00	16.20	112681
2022-07-01	16.40	16.78	15.70	16.20	114145
2022-07-05	15.90	16.60	15.20	16.60	129579
2022-07-06	16.20	17.00	15.70	15.70	109332
2022-07-07	15.70	17.65	15.70	17.50	126165
2022-07-08	17.10	18.00	16.90	17.60	81818
2022-07-11	17.30	17.60	16.30	16.30	87848
2022-07-12	16.20	17.00	16.10	16.60	85901
2022-07-13	15.80	16.90	15.80	16.80	136683
2022-07-14	16.50	16.80	15.90	16.80	88152
2022-07-15	17.50	17.80	16.60	17.70	120976
2022-07-18	18.00	18.80	17.60	17.70	85679
2022-07-19	18.00	19.50	17.90	19.20	100332
2022-07-20	19.10	20.50	19.00	20.10	127231
2022-07-21	20.40	20.40	18.80	19.60	79374
2022-07-22	19.60	19.60	17.90	18.20	83477
2022-07-25	17.50	17.80	16.30	16.50	136850
2022-07-26	16.50	16.50	15.80	16.30	85410
2022-07-27	16.50	17.00	16.10	17.00	117144
2022-07-28	16.80	17.70	16.45	17.50	102404
2022-07-29	17.30	18.00	16.90	17.60	105108
2022-08-01	17.50	18.20	16.30	17.20	123024
2022-08-02	17.10	19.25	17.00	19.10	143297
2022-08-03	19.20	19.99	19.00	19.80	124796
2022-08-04	20.00	20.85	18.40	19.40	229805
2022-08-05	19.40	19.40	17.40	18.90	160589
2022-08-08	18.80	19.00	17.30	17.40	108166
2022-08-09	17.40	17.60	15.50	15.70	251635
2022-08-10	16.50	18.10	15.80	18.10	239856
2022-08-11	18.40	20.00	18.00	18.70	296757
2022-08-12	18.50	18.80	17.60	18.80	129319
2022-08-15	18.50	19.79	18.00	19.50	115318
2022-08-16	19.40	19.99	18.70	19.50	147173
2022-08-17	19.10	19.10	16.30	16.50	178950
2022-08-18	16.70	16.75	15.80	16.50	162506
2022-08-19	16.00	16.10	15.20	15.50	226698
2022-08-22	15.20	15.30	14.60	14.70	138018
2022-08-23	14.80	15.30	14.60	14.60	86701
2022-08-24	14.50	15.50	14.50	15.00	99223
2022-08-25	15.10	15.60	14.70	15.20	252163
2022-08-26	15.20	15.20	14.30	14.30	160048
2022-08-29	14.30	14.99	14.30	14.40	89093
2022-08-30	14.80	14.90	14.20	14.40	91476
2022-08-31	14.40	15.00	14.00	15.00	245559
2022-09-01	14.70	14.70	13.60	13.80	150006
2022-09-02	13.90	14.10	13.50	13.50	85795
2022-09-06	13.70	14.60	13.30	13.80	144928
2022-09-07	13.40	14.50	13.40	14.30	100788
2022-09-08	14.10	14.40	13.60	13.80	74332
2022-09-09	13.90	14.80	13.90	14.80	66158
2022-09-12	13.70	14.30	13.40	13.50	215330
2022-09-13	13.50	13.50	12.60	12.80	243918
2022-09-14	12.70	13.00	12.10	12.70	222511
2022-09-15	12.70	13.20	12.40	12.70	169790
2022-09-16	12.30	12.90	11.60	11.80	260870
2022-09-19	11.80	12.00	11.50	11.60	133593
2022-09-20	11.50	11.70	11.00	11.10	179249
2022-09-21	11.10	11.40	9.86	9.86	353269
2022-09-22	10.00	10.30	9.10	10.20	398292
2022-09-23	10.00	10.10	9.60	9.90	126667
2022-09-26	9.80	10.50	9.62	9.66	73219
2022-09-27	10.00	10.40	9.40	9.66	64764
2022-09-28	9.58	10.40	9.50	10.30	73584
2022-09-29	10.10	10.20	9.37	9.57	102880
2022-09-30	9.40	10.20	9.23	9.63	93607
2022-10-03	9.77	9.88	9.11	9.66	107828
2022-10-04	10.10	11.20	9.91	10.90	126498
2022-10-05	10.30	10.80	10.10	10.60	40305
2022-10-06	10.60	10.95	10.30	10.30	38734
2022-10-07	10.00	10.20	9.40	9.59	144898
2022-10-10	9.60	9.60	8.31	8.32	145197
2022-10-11	8.20	8.56	7.70	8.15	109619
2022-10-12	7.96	8.20	7.80	8.10	72383
2022-10-13	7.90	8.37	7.60	8.26	91197
2022-10-14	8.30	8.60	8.00	8.13	59607
2022-10-17	8.50	9.00	8.27	8.74	96983
2022-10-18	8.90	9.59	8.90	9.20	111311
2022-10-19	8.90	9.20	8.61	8.90	53847
2022-10-20	9.20	9.60	8.68	8.91	42064
2022-10-21	9.20	9.29	8.60	9.22	39148
2022-10-24	9.20	9.38	8.83	9.34	71902
2022-10-25	9.69	12.90	9.60	11.40	485507
2022-10-26	11.30	12.50	11.10	12.00	136918
2022-10-27	12.20	12.80	11.90	12.00	102185
2022-10-28	12.40	13.70	11.80	12.40	106148
2022-10-31	12.40	12.90	11.55	12.50	97557
2022-11-01	12.80	13.10	11.60	11.90	105344
2022-11-02	12.10	12.60	11.40	11.40	101214
2022-11-03	11.20	12.30	11.20	11.30	62363
2022-11-04	11.70	12.10	11.20	11.70	61067
2022-11-07	12.40	13.00	10.80	12.10	257681
2022-11-08	11.90	12.10	10.00	10.10	266891
2022-11-09	10.10	10.10	9.37	9.60	135263
2022-11-10	10.10	11.00	9.87	11.00	142532
2022-11-11	11.00	12.10	10.80	12.10	105624
2022-11-14	11.30	12.75	11.10	12.50	150804
2022-11-15	13.30	13.90	12.62	13.90	254525
2022-11-16	13.40	13.52	12.50	12.60	75055
2022-11-17	12.00	12.90	11.90	12.70	63390
2022-11-18	13.00	13.00	11.50	11.50	103906
2022-11-21	11.50	12.45	11.10	12.40	127795
2022-11-22	12.30	12.40	11.50	12.00	61568
2022-11-23	12.00	12.50	11.70	12.30	51049
2022-11-25	11.90	12.40	11.90	12.30	19165
2022-11-28	12.50	12.50	12.00	12.00	47763
2022-11-29	12.10	12.50	11.80	12.30	57984
2022-11-30	12.00	12.60	11.40	11.80	194793
2022-12-01	12.00	13.00	11.90	12.80	94106
2022-12-02	12.50	13.90	11.60	13.80	144813
2022-12-05	13.50	14.40	13.40	14.00	99429
2022-12-06	14.00	14.10	12.50	12.60	73963
2022-12-07	12.30	12.50	11.80	12.00	73686
2022-12-08	12.00	12.50	11.50	11.70	68068
2022-12-09	11.50	12.50	11.30	11.90	50561
2022-12-12	12.00	12.20	11.75	11.80	86507
2022-12-13	12.10	13.30	12.00	12.50	163886
2022-12-14	12.20	12.60	11.60	11.80	90081
2022-12-15	11.50	11.70	11.10	11.20	75762
2022-12-16	11.00	12.30	11.00	11.40	259567
2022-12-19	11.40	11.50	10.00	10.10	104294
2022-12-20	10.20	10.20	10.00	10.10	47126
2022-12-21	10.20	10.40	9.46	9.49	152657
2022-12-22	9.45	9.70	9.00	9.26	100592
2022-12-23	9.26	9.56	8.83	8.88	96619
2022-12-27	9.30	9.41	8.50	8.52	97890
2022-12-28	8.60	9.11	8.28	8.53	79743
2022-12-29	8.67	8.98	8.41	8.95	138741
2022-12-30	9.00	9.10	8.30	8.63	186872
2023-01-03	9.15	9.79	9.00	9.66	119549
2023-01-04	9.58	10.10	9.50	9.92	66327
2023-01-05	10.00	10.10	9.16	9.23	62662
2023-01-06	9.40	9.68	8.58	9.51	69810
2023-01-09	9.55	10.70	9.51	10.40	68238
2023-01-10	10.20	11.00	10.10	10.90	106020
2023-01-11	11.00	11.35	10.70	10.90	65621
2023-01-12	11.20	11.90	10.60	11.90	112376
2023-01-13	11.30	12.10	11.25	12.10	52226
2023-01-17	12.30	12.80	12.10	12.70	67592
2023-01-18	12.80	13.20	12.10	12.30	84638
2023-01-19	12.10	12.10	11.10	11.20	59524
2023-01-20	11.50	11.70	11.20	11.40	63758
2023-01-23	11.30	12.40	11.30	12.30	84015
2023-01-24	12.40	12.50	12.00	12.10	48045
2023-01-25	11.40	12.00	11.40	11.90	37386
2023-01-26	12.10	13.30	12.10	13.10	261667
2023-01-27	13.30	13.90	12.80	13.80	126529
2023-01-30	13.80	13.80	12.90	13.20	75068
2023-01-31	13.30	14.30	13.30	14.30	135552
2023-02-01	14.50	15.10	14.15	14.80	156903
2023-02-02	15.50	18.65	15.45	17.60	307678
2023-02-03	16.60	19.20	16.60	18.30	235971
2023-02-06	18.30	18.50	16.30	16.60	171201
2023-02-07	17.20	17.55	16.50	17.40	104185
2023-02-08	17.00	17.25	16.50	16.70	99962
2023-02-09	17.00	17.58	15.25	15.50	113005
2023-02-10	15.20	15.79	14.60	15.30	113081
2023-02-13	16.00	16.00	12.60	13.70	661541
2023-02-14	14.20	16.70	13.90	16.50	558741
2023-02-15	15.60	15.90	13.60	15.30	493830
2023-02-16	15.10	15.30	14.00	14.10	310334
2023-02-17	14.10	14.70	13.30	13.60	325430
2023-02-21	13.20	13.30	11.70	11.80	457154
2023-02-22	12.20	12.90	11.60	12.00	338047
2023-02-23	12.60	12.60	11.50	11.80	241791
2023-02-24	11.70	11.90	11.00	11.30	222804
2023-02-27	11.50	11.95	10.60	11.00	366149
2023-02-28	10.60	12.80	10.60	12.00	267718
2023-03-01	12.10	12.10	10.80	10.90	298165
2023-03-02	10.80	11.00	10.50	10.70	229885
2023-03-03	11.00	11.40	10.80	11.20	233722
2023-03-06	11.50	11.50	10.10	10.40	280207
2023-03-07	10.40	10.60	10.00	10.10	203280
2023-03-08	10.20	10.70	10.20	10.50	153616
2023-03-09	10.40	10.90	10.10	10.30	176902
2023-03-10	10.20	10.30	9.26	9.26	685726
2023-03-13	9.16	9.74	8.81	9.56	757813
2023-03-14	9.80	9.80	8.60	8.63	909318
2023-03-15	8.50	9.10	8.47	8.94	751329
2023-03-16	8.90	9.98	8.60	9.82	611664
2023-03-17	9.80	9.80	9.03	9.38	853084
2023-03-20	9.40	9.46	8.40	8.48	473448
2023-03-21	8.90	9.00	8.50	8.74	445484
2023-03-22	9.00	9.30	8.69	8.70	433202
2023-03-23	8.87	9.40	8.81	9.04	335422
2023-03-24	8.26	8.44	7.71	7.80	1851516
2023-03-27	8.22	8.30	7.25	7.25	1126825
2023-03-28	7.50	7.50	6.83	6.93	763841
2023-03-29	7.10	8.08	7.00	7.98	714914
2023-03-30	8.14	8.60	7.90	8.09	335580
2023-03-31	8.15	8.60	8.10	8.37	362037
2023-04-03	8.20	8.30	7.50	7.67	408086
2023-04-04	7.95	7.95	7.44	7.49	392186
2023-04-05	7.57	7.61	6.91	6.96	446214
2023-04-06	7.10	7.10	6.62	6.70	880734
2023-04-10	6.40	6.60	4.90	4.91	3149417
2023-04-11	5.21	5.24	4.80	4.81	1538728
2023-04-12	4.97	5.20	4.60	4.60	914797
2023-04-13	4.82	4.89	4.60	4.65	601228
2023-04-14	4.70	4.72	4.18	4.30	1068007
2023-04-17	4.36	4.44	4.16	4.31	827175
2023-04-18	4.40	4.48	4.03	4.07	1147948
2023-04-19	4.09	4.10	3.75	3.87	994915
2023-04-20	3.87	4.04	3.80	4.00	869020
2023-04-21	3.92	4.05	3.59	3.72	998344
2023-04-24	3.76	3.76	3.43	3.66	1164626
2023-04-25	3.53	3.59	3.23	3.24	1049020
2023-04-26	3.25	3.51	3.21	3.49	1063838
2023-04-27	3.53	3.63	3.27	3.58	792645
2023-04-28	3.55	3.66	3.35	3.54	579523
2023-05-01	3.52	3.67	3.38	3.50	497803
2023-05-02	3.46	3.61	3.27	3.45	543779
2023-05-03	3.44	3.90	3.39	3.75	706728
2023-05-04	3.71	3.83	3.63	3.74	513623
2023-05-05	3.81	4.29	3.81	4.16	818696
2023-05-08	4.16	4.51	4.12	4.46	571650
2023-05-09	4.41	4.44	4.18	4.31	463662
2023-05-10	4.36	4.47	4.12	4.17	537953
2023-05-11	4.20	4.22	3.79	3.84	668582
2023-05-12	3.94	4.99	3.91	4.94	1933031
2023-05-15	4.85	6.03	4.85	5.79	1752928
2023-05-16	5.86	6.01	5.50	5.83	1222435
2023-05-17	5.79	5.80	5.20	5.69	954729
2023-05-18	5.50	6.00	5.32	5.40	1069594
2023-05-19	5.87	6.18	4.85	5.11	2430442
2023-05-22	5.14	6.38	5.09	6.32	1930953
2023-05-23	6.31	6.82	6.21	6.43	1514272
2023-05-24	6.35	6.38	5.82	5.90	1093849
2023-05-25	6.10	6.17	5.66	5.99	857587
2023-05-26	5.95	6.53	5.72	6.44	1022114
2023-05-30	6.59	7.32	6.47	7.26	1272153
2023-05-31	7.09	7.29	6.53	6.81	1252555
2023-06-01	6.91	7.41	6.81	6.97	910687
2023-06-02	7.04	7.15	6.38	6.69	931181
2023-06-05	6.60	6.83	6.07	6.69	756943
2023-06-06	6.37	6.88	6.30	6.68	651499
2023-06-07	6.75	7.39	6.42	6.46	977416
2023-06-08	6.48	6.49	5.92	6.06	1157103
2023-06-09	6.11	6.16	5.44	5.62	1037969
2023-06-12	5.68	5.93	5.42	5.82	1067959
2023-06-13	5.95	6.36	5.89	6.31	1070667
2023-06-14	6.34	6.35	5.62	5.75	848116
2023-06-15	5.65	5.78	5.53	5.70	1015198
2023-06-16	5.80	5.82	5.36	5.47	1752697
2023-06-20	5.39	5.70	5.11	5.58	819999
2023-06-21	5.51	5.60	5.25	5.45	623140
2023-06-22	5.38	5.40	5.13	5.37	556486
2023-06-23	5.24	5.67	5.12	5.42	4225505
2023-06-26	5.42	5.65	4.99	4.99	878188
2023-06-27	5.02	5.15	4.71	5.06	872941
2023-06-28	5.06	5.26	4.87	5.17	495239
2023-06-29	5.18	5.29	5.06	5.13	469374
2023-06-30	5.22	5.24	4.94	4.94	607165
2023-07-03	4.94	5.43	4.94	5.37	517872
2023-07-05	5.31	5.60	5.21	5.41	545591
2023-07-06	5.30	5.31	4.85	4.94	883204
2023-07-07	4.91	5.23	4.91	5.15	456907
2023-07-10	5.08	5.58	5.03	5.55	647394
2023-07-11	5.59	6.11	5.59	5.87	1042692
2023-07-12	5.98	6.03	5.65	5.94	869314
2023-07-13	6.02	6.38	5.95	6.23	905853
2023-07-14	6.52	6.91	6.00	6.08	1182549
2023-07-17	6.02	6.45	5.81	6.37	634111
2023-07-18	6.38	6.57	6.16	6.32	478245
2023-07-19	6.33	6.97	6.32	6.55	830706
2023-07-20	6.51	6.51	5.93	6.04	782225
2023-07-21	6.10	6.36	5.71	5.80	763773
2023-07-24	5.75	5.89	5.64	5.79	362455
2023-07-25	5.79	6.01	5.62	5.63	492118
2023-07-26	5.60	5.82	5.43	5.63	482776
2023-07-27	5.73	5.87	5.32	5.38	612536
2023-07-28	5.49	5.99	5.44	5.88	741735
2023-07-31	5.91	6.30	5.91	6.19	604692
2023-08-01	6.10	6.22	5.94	6.13	609488
2023-08-02	5.94	6.02	5.65	5.73	623267
2023-08-03	5.70	6.06	5.50	5.81	1336934
2023-08-04	5.83	5.89	5.52	5.54	829859
2023-08-07	5.61	5.61	5.06	5.36	912138
2023-08-08	5.20	5.27	5.06	5.23	513560
2023-08-09	5.23	5.27	5.03	5.06	953446
2023-08-10	5.06	5.35	5.06	5.10	896297
2023-08-11	5.46	6.80	5.34	6.61	4963866
2023-08-14	6.73	7.19	6.41	7.19	1858984
2023-08-15	7.10	7.64	6.62	6.66	1589581
2023-08-16	6.65	6.66	6.30	6.34	730888
2023-08-17	6.42	6.47	6.11	6.21	553047
2023-08-18	6.09	6.25	5.88	5.99	887879
2023-08-21	6.03	6.15	5.77	5.87	712558
2023-08-22	5.96	6.33	5.54	5.59	898623
2023-08-23	5.65	6.33	5.56	6.10	1089145
2023-08-24	6.20	6.20	5.63	5.70	613776
2023-08-25	5.83	6.00	5.66	5.75	611853
2023-08-28	5.72	5.78	5.43	5.48	552965
2023-08-29	5.60	5.86	5.41	5.73	618168
2023-08-30	5.66	5.81	5.55	5.75	464936
2023-08-31	5.78	5.94	5.56	5.63	446602
2023-09-01	5.67	5.74	5.55	5.57	437266
2023-09-05	5.57	5.60	5.36	5.38	442262
2023-09-06	5.36	5.42	5.11	5.24	527941
2023-09-07	5.12	5.19	4.90	5.08	659550
2023-09-08	5.03	5.09	4.94	5.04	420076
2023-09-11	5.07	5.09	4.91	4.97	550996
2023-09-12	4.90	4.98	4.71	4.72	851124
2023-09-13	4.70	4.72	4.46	4.54	664687
2023-09-14	4.61	4.86	4.53	4.61	444614
2023-09-15	4.57	4.75	4.48	4.69	954156
2023-09-18	4.65	4.66	4.50	4.52	452840
2023-09-19	4.56	4.81	4.54	4.77	428512
2023-09-20	4.80	4.93	4.65	4.65	360946
2023-09-21	4.59	4.77	4.51	4.72	426939
2023-09-22	4.76	4.89	4.71	4.81	329084
2023-09-25	4.74	4.89	4.59	4.89	436786
2023-09-26	4.79	5.11	4.76	4.77	1032811
2023-09-27	4.81	5.02	4.81	5.00	634372
2023-09-28	5.00	5.16	4.96	5.10	621857
2023-09-29	5.18	5.18	4.91	5.04	468040
2023-10-02	5.04	5.05	4.87	4.89	248487
2023-10-03	4.83	4.83	4.56	4.61	684072
2023-10-04	4.61	4.70	4.52	4.66	275871
2023-10-05	4.62	4.68	4.48	4.60	292414
2023-10-06	4.51	4.61	4.45	4.53	449141
2023-10-09	4.45	4.50	4.24	4.35	517980
2023-10-10	4.33	4.82	4.32	4.75	417278
2023-10-11	4.76	4.91	4.67	4.72	302457
2023-10-12	4.72	4.72	4.38	4.39	360547
2023-10-13	4.39	4.39	4.17	4.23	384779
2023-10-16	4.29	4.53	4.25	4.47	281300
2023-10-17	4.40	4.70	4.38	4.62	318226
2023-10-18	4.56	4.60	4.40	4.41	196272
2023-10-19	4.40	4.43	4.16	4.22	374667
2023-10-20	4.21	4.24	4.12	4.16	374020
2023-10-23	4.10	4.24	3.98	3.99	433816
2023-10-24	4.04	4.22	3.97	4.00	412686
2023-10-25	3.98	3.99	3.78	3.78	352997
2023-10-26	3.77	4.04	3.76	3.91	387934
2023-10-27	3.93	3.98	3.74	3.79	370989
2023-10-30	3.81	3.94	3.69	3.80	366830
2023-10-31	3.81	3.93	3.75	3.82	241823
2023-11-01	3.81	3.82	3.67	3.78	324890
2023-11-02	3.83	4.36	3.83	4.32	604961
2023-11-03	4.39	4.70	4.38	4.62	450362
2023-11-06	4.79	4.99	4.43	4.53	659830
2023-11-07	4.48	4.54	4.39	4.49	334591
2023-11-08	4.48	4.48	4.28	4.38	306224
2023-11-09	4.31	4.31	4.08	4.12	781496
2023-11-10	4.61	5.19	4.56	4.93	2189265
2023-11-13	4.82	4.95	4.56	4.73	813883
2023-11-14	4.92	5.22	4.86	5.20	892046
2023-11-15	5.24	5.47	5.22	5.23	646605
2023-11-16	5.17	5.28	4.92	4.99	1101114
2023-11-17	5.13	5.59	5.12	5.39	1924313
2023-11-20	5.38	5.43	5.19	5.34	689122
2023-11-21	5.25	5.32	4.80	4.81	765643
2023-11-22	4.90	5.06	4.78	5.04	602264
2023-11-24	5.00	5.49	5.00	5.42	427242
2023-11-27	5.41	5.41	5.18	5.19	633143
2023-11-28	5.15	5.24	4.98	5.19	682766
2023-11-29	5.26	5.30	5.14	5.19	625305
2023-11-30	5.22	5.35	5.10	5.12	612286
2023-12-01	5.16	5.89	5.05	5.87	1532510
2023-12-04	5.71	6.03	5.71	6.03	1314432
2023-12-05	5.95	5.95	5.57	5.64	671055
2023-12-06	5.70	5.87	5.60	5.73	1218053
2023-12-07	5.77	5.95	5.62	5.74	604655
2023-12-08	5.70	5.95	5.52	5.87	515533
2023-12-11	5.84	5.89	5.64	5.88	438491
2023-12-12	5.83	6.47	5.75	6.40	2020845
2023-12-13	6.40	6.71	5.91	6.67	1342519
2023-12-14	6.72	6.97	6.51	6.71	1242135
2023-12-15	6.78	6.89	6.60	6.85	955726
2023-12-18	6.85	6.88	6.53	6.54	500737
2023-12-19	6.59	7.02	6.54	6.90	804256
2023-12-20	6.82	7.27	6.34	6.37	1279858
2023-12-21	6.61	6.99	6.50	6.92	875584
2023-12-22	7.07	7.33	6.89	7.23	759525
2023-12-26	7.30	8.26	7.23	8.20	1729719
2023-12-27	8.31	8.56	8.14	8.32	1276840
2023-12-28	8.20	8.21	7.91	8.00	856960
2023-12-29	7.95	7.95	7.57	7.67	825274
2024-01-02	7.50	7.52	7.09	7.15	851642
2024-01-03	6.95	7.00	6.70	6.92	1025825
2024-01-04	6.92	7.15	6.77	6.87	857885
2024-01-05	6.82	7.00	6.66	6.99	813497
2024-01-08	6.96	7.35	6.94	7.10	615422
2024-01-09	6.98	7.74	6.74	7.39	1351624
2024-01-10	7.39	7.43	6.57	6.76	1164987
2024-01-11	6.62	6.82	6.24	6.65	1458642
2024-01-12	6.66	6.92	6.39	6.63	908832
2024-01-16	6.50	6.50	6.23	6.23	946010
2024-01-17	6.00	6.14	5.86	6.12	684631
2024-01-18	6.23	6.23	5.77	6.05	1075710
2024-01-19	6.10	6.19	5.87	6.13	715152
2024-01-22	6.22	6.68	6.20	6.34	567515
2024-01-23	6.47	6.59	5.96	6.01	711410
2024-01-24	6.18	6.18	5.65	5.73	773090
2024-01-25	5.75	5.76	5.55	5.69	537022
2024-01-26	5.72	5.88	5.50	5.55	571540
2024-01-29	5.55	6.00	5.41	5.94	940687
2024-01-30	5.90	5.90	5.35	5.39	706401
2024-01-31	5.40	5.51	5.20	5.22	504911
2024-02-01	5.27	5.36	4.94	4.98	1267682
2024-02-02	4.90	5.04	4.73	5.00	811162
2024-02-05	4.86	4.92	4.69	4.71	650998
2024-02-06	4.75	5.05	4.65	4.99	909073
2024-02-07	4.98	5.02	4.82	4.93	458971
2024-02-08	4.90	5.18	4.85	5.06	579199
2024-02-09	5.15	5.40	5.10	5.40	503273
2024-02-12	5.40	5.91	5.37	5.79	762207
2024-02-13	5.50	5.57	5.24	5.29	651304
2024-02-14	5.48	5.83	5.45	5.73	668369
2024-02-15	5.82	6.08	5.77	5.91	648727
2024-02-16	5.82	5.89	5.63	5.80	457792
2024-02-20	5.71	5.80	5.51	5.60	453202
2024-02-21	5.50	5.53	5.34	5.44	505653
2024-02-22	5.46	5.54	5.39	5.45	518895
2024-02-23	5.41	5.45	5.13	5.37	564724
2024-02-26	5.45	5.68	5.36	5.53	715510
2024-02-27	5.63	5.73	5.49	5.57	513100
2024-02-28	5.40	5.58	5.31	5.33	482209
2024-02-29	5.43	5.72	5.32	5.43	574138
2024-03-01	5.40	5.61	5.24	5.56	619315
2024-03-04	5.61	5.61	5.26	5.39	507644
2024-03-05	5.30	5.30	5.05	5.15	532618
2024-03-06	5.26	5.51	5.16	5.36	429150
2024-03-07	5.45	5.47	5.28	5.34	330017
2024-03-08	5.47	5.77	5.45	5.53	581000
2024-03-11	5.50	5.71	5.41	5.48	358920
2024-03-12	5.46	5.46	4.97	5.06	1467322
2024-03-13	5.03	5.21	4.98	5.09	559043
2024-03-14	5.05	5.15	4.65	4.73	1090024
2024-03-15	4.72	4.98	4.66	4.82	777029
2024-03-18	4.84	5.06	4.68	4.88	503356
2024-03-19	4.79	5.01	4.75	4.95	386800
2024-03-20	4.89	5.09	4.79	5.02	511969
2024-03-21	5.10	5.20	5.05	5.14	433344
2024-03-22	5.14	5.14	4.91	4.94	355806
2024-03-25	4.96	5.16	4.92	4.99	572645
2024-03-26	5.06	5.13	4.93	4.98	1062245
2024-03-27	5.43	7.20	5.26	6.70	9741419
2024-03-28	6.68	8.24	6.63	7.94	5699205
2024-04-01	7.99	10.00	7.96	9.86	7369011
2024-04-02	9.47	10.06	8.75	9.97	3179913
2024-04-03	9.56	10.40	9.46	10.00	2921399
2024-04-04	10.21	11.40	9.91	9.99	3704317
2024-04-05	10.05	10.05	9.24	9.60	1962243
2024-04-08	9.69	10.05	9.24	9.45	1218663
2024-04-09	9.47	9.99	8.51	8.69	2158990
2024-04-10	8.28	8.60	7.84	8.23	1715446
2024-04-11	8.28	8.62	7.92	8.50	1109593
2024-04-12	8.49	8.80	7.72	7.73	1010437
2024-04-15	7.80	8.03	7.34	7.63	1453442
2024-04-16	7.48	7.72	7.35	7.47	624157
2024-04-17	7.57	7.74	7.08	7.08	653482
2024-04-18	7.13	7.39	6.90	6.99	603873
2024-04-19	6.95	7.22	6.88	7.16	880607
2024-04-22	7.19	7.26	6.85	7.03	782789
2024-04-23	7.00	7.90	7.00	7.56	1188525
2024-04-24	7.68	8.03	7.25	7.43	930061
2024-04-25	7.23	7.48	7.09	7.48	455689
2024-04-26	7.54	8.72	7.52	8.67	1599107
2024-04-29	8.87	9.32	8.82	9.30	952370
2024-04-30	9.17	9.24	8.94	9.07	754405
2024-05-01	9.06	9.82	8.90	9.30	827822
2024-05-02	9.59	9.75	9.11	9.61	723438
2024-05-03	9.95	10.21	9.56	9.66	764825
2024-05-06	9.80	9.96	9.60	9.82	401658
2024-05-07	9.82	9.86	9.37	9.52	589994
2024-05-08	9.37	9.97	9.21	9.86	772303
2024-05-09	9.87	10.52	9.74	10.35	1425993
2024-05-10	11.98	14.17	11.98	12.40	4756718
2024-05-13	12.59	14.00	12.11	12.44	2154038
2024-05-14	12.71	13.00	11.85	11.98	1418930
2024-05-15	12.20	12.86	11.60	12.10	1165235
2024-05-16	11.95	12.27	11.62	11.66	700807
2024-05-17	12.96	14.15	12.87	12.97	3377935
2024-05-20	13.07	13.34	12.66	13.05	1022396
2024-05-21	12.93	12.93	12.15	12.38	890776
2024-05-22	12.05	12.05	11.45	11.50	918551
2024-05-23	11.62	11.62	10.96	11.26	1166535
2024-05-24	11.30	11.67	11.08	11.50	799283
2024-05-28	11.65	12.46	11.61	12.13	1225394
2024-05-29	11.72	12.38	11.53	12.19	830230
2024-05-30	12.30	12.72	12.10	12.16	654353
2024-05-31	12.19	12.35	11.53	11.70	729489
2024-06-03	11.96	12.11	11.46	11.48	546331
2024-06-04	11.33	11.62	11.14	11.32	609284
2024-06-05	11.40	12.11	11.15	12.05	1001713
2024-06-06	12.11	12.40	11.38	11.81	676469
2024-06-07	11.58	12.23	11.45	11.46	657462
2024-06-10	11.30	11.55	11.04	11.30	738640
2024-06-11	11.13	11.42	10.85	10.97	875326
2024-06-12	11.40	11.50	10.76	10.78	972116
2024-06-13	10.83	10.88	10.16	10.55	1007340
2024-06-14	10.31	10.78	10.27	10.33	610539
2024-06-17	10.63	11.37	10.46	10.91	1192949
2024-06-18	10.87	11.14	10.50	10.68	700411
2024-06-20	10.63	10.80	10.14	10.22	757138
2024-06-21	10.12	10.32	9.86	10.20	2605194
2024-06-24	10.16	10.22	9.61	9.71	793041
2024-06-25	9.73	9.82	9.38	9.48	865920
2024-06-26	9.37	9.85	9.36	9.75	813348
2024-06-27	9.70	10.34	9.66	10.03	1049675
2024-06-28	10.11	10.12	9.70	9.83	7780311
2024-07-01	9.88	9.91	9.46	9.65	725042
2024-07-02	9.62	9.67	9.31	9.41	504189
2024-07-03	9.47	9.95	9.46	9.70	457096
2024-07-05	9.64	9.75	9.46	9.59	550475
2024-07-08	9.64	10.70	9.60	10.47	1061957
2024-07-09	10.48	11.64	10.47	11.59	960239
2024-07-10	11.93	12.13	11.37	12.08	965359
2024-07-11	12.40	13.25	12.24	12.96	1277974
2024-07-12	13.00	13.96	12.93	13.79	1129263
2024-07-15	13.82	16.18	13.70	16.02	2484915
2024-07-16	16.18	16.88	15.43	16.39	2691713
2024-07-17	15.76	16.25	14.81	15.14	1400534
2024-07-18	15.20	15.60	14.04	14.31	1088138
2024-07-19	14.31	15.01	14.01	14.04	866976
2024-07-22	14.21	15.35	14.00	14.17	1390244
2024-07-23	14.00	14.88	13.63	14.70	977228
2024-07-24	14.45	14.85	13.57	13.58	795055
2024-07-25	13.53	14.00	13.19	13.41	701758
2024-07-26	13.97	14.35	13.55	13.96	606499
2024-07-29	14.08	14.90	13.32	13.46	971834
2024-07-30	13.58	13.78	12.82	13.21	641034
2024-07-31	13.50	13.94	13.11	13.13	805335
2024-08-01	13.06	13.20	12.26	12.44	676593
2024-08-02	11.77	12.15	11.49	11.77	863655
2024-08-05	10.66	11.29	10.21	11.11	1060099
2024-08-06	11.32	11.37	10.90	10.98	737682
2024-08-07	11.11	11.39	10.37	10.38	838964
2024-08-08	10.55	10.79	10.33	10.58	847729
2024-08-09	10.67	10.77	10.13	10.57	810839
2024-08-12	10.74	11.20	10.48	10.92	1256682
2024-08-13	11.24	11.31	10.68	10.88	2120670
2024-08-14	9.12	9.44	7.77	7.87	5313104
2024-08-15	8.01	8.32	7.56	7.78	2519922
2024-08-16	7.82	8.20	7.64	8.01	2181522
2024-08-19	7.99	8.16	7.75	7.85	1240905
2024-08-20	8.12	8.27	7.58	7.84	1256556
2024-08-21	7.92	8.06	7.66	8.05	1048234
2024-08-22	8.05	8.08	7.69	7.69	791226
2024-08-23	7.73	7.99	7.63	7.65	909317
2024-08-26	7.72	7.75	7.42	7.59	994432
2024-08-27	7.59	7.70	7.31	7.49	850348
2024-08-28	7.38	7.46	7.02	7.24	941468
2024-08-29	7.35	7.45	7.16	7.16	634403
2024-08-30	7.26	7.30	6.96	7.09	1007207
2024-09-03	7.00	7.03	6.55	6.60	1128688
2024-09-04	6.57	6.88	6.41	6.42	792906
2024-09-05	6.42	6.50	6.23	6.25	881863
2024-09-06	6.20	6.24	5.84	5.90	1150248
2024-09-09	6.02	6.32	5.94	6.10	1196215
2024-09-10	6.14	6.33	6.02	6.24	1110372
2024-09-11	6.20	6.36	6.11	6.21	941951
2024-09-12	6.20	6.30	5.98	6.14	1306925
2024-09-13	6.20	6.87	6.18	6.66	1918054
2024-09-16	6.73	6.75	6.17	6.29	1134507
2024-09-17	6.36	6.44	6.23	6.29	750900
2024-09-18	6.29	6.45	6.02	6.02	974108
2024-09-19	6.32	6.44	6.13	6.17	815730
2024-09-20	6.11	6.19	5.97	6.06	1194594
2024-09-23	6.13	6.15	5.93	5.94	690995
2024-09-24	6.02	6.32	5.96	6.22	946738
2024-09-25	6.20	6.21	5.91	5.93	812417
2024-09-26	6.07	6.36	5.96	6.29	960461
2024-09-27	6.40	6.69	6.35	6.36	942077
2024-09-30	6.35	6.51	6.20	6.30	1079967
2024-10-01	6.35	6.37	5.97	6.06	853714
2024-10-02	6.01	6.24	5.94	6.20	608823
2024-10-03	6.08	6.22	6.06	6.16	503796
2024-10-04	6.31	6.58	6.19	6.38	817168
2024-10-07	6.49	6.59	6.29	6.45	687196
2024-10-08	6.43	6.49	6.23	6.27	630552
2024-10-09	6.26	6.73	6.16	6.63	836917
2024-10-10	6.59	6.67	6.39	6.58	652788
2024-10-11	6.55	7.31	6.53	7.15	1288354
2024-10-14	7.18	7.23	6.89	7.08	747211
2024-10-15	7.09	7.27	6.80	7.12	937095
2024-10-16	7.28	7.55	7.12	7.52	1017890
2024-10-17	7.58	8.13	7.40	7.92	1746742
2024-10-18	8.04	8.37	7.93	8.07	1832293
2024-10-21	8.02	8.33	7.65	8.25	1017257
2024-10-22	8.25	8.52	8.01	8.38	1207870
2024-10-23	8.30	8.30	7.54	7.81	1652165
2024-10-24	7.85	8.18	7.67	7.75	829027
2024-10-25	7.81	8.01	7.55	7.55	645854
2024-10-28	7.66	7.84	7.42	7.43	898144
2024-10-29	7.47	7.47	6.97	7.10	1154039
2024-10-30	7.01	7.15	6.77	6.97	911450
2024-10-31	6.95	6.96	6.60	6.63	654907
2024-11-01	6.79	7.28	6.74	7.00	954730
2024-11-04	7.02	7.30	7.00	7.05	729253
2024-11-05	7.06	7.53	7.06	7.46	727740
2024-11-06	7.89	8.05	7.50	7.83	1152032
2024-11-07	7.86	8.05	7.65	7.87	1126540
2024-11-08	7.30	8.10	7.27	7.99	1980284
2024-11-11	8.31	10.73	8.29	10.55	4174481
2024-11-12	10.21	10.27	9.57	9.77	2401234
2024-11-13	9.50	9.76	8.87	9.11	1341176
2024-11-14	9.26	9.39	8.56	8.70	1184350
2024-11-15	8.77	8.85	8.22	8.44	913599
2024-11-18	8.44	8.91	8.25	8.78	1484530
2024-11-19	8.87	9.68	8.75	9.02	1874851
2024-11-20	9.13	9.17	8.50	8.88	981837
2024-11-21	8.97	9.01	8.59	8.97	716140
2024-11-22	9.10	9.77	9.00	9.53	1071284
2024-11-25	9.95	10.06	9.41	9.88	1104048
2024-11-26	9.78	9.87	9.28	9.36	1007716
2024-11-27	9.43	10.15	9.43	9.55	950903
2024-11-29	9.70	10.25	9.69	9.88	683003
2024-12-02	10.09	10.36	9.57	9.62	1328983
2024-12-03	9.47	9.62	8.51	9.10	1443731
2024-12-04	9.07	9.37	8.83	8.90	844963
2024-12-05	8.89	9.26	8.74	8.94	866412
2024-12-06	9.07	10.52	9.00	10.39	2549512
2024-12-09	10.72	10.90	9.75	9.98	1352128
2024-12-10	9.93	10.26	9.70	9.79	1122424
2024-12-11	9.88	9.93	9.27	9.63	1313633
2024-12-12	9.75	10.19	9.03	9.14	1599225
2024-12-13	9.16	9.35	8.86	9.08	910008
2024-12-16	9.08	9.56	8.88	9.38	1089178
2024-12-17	9.97	11.39	9.69	11.00	3751479
2024-12-18	10.95	12.07	10.05	10.38	3535317
2024-12-19	10.88	12.00	10.28	10.42	2752865
2024-12-20	10.10	12.32	9.80	11.98	4327969
2024-12-23	12.11	12.37	11.36	12.21	1849107
2024-12-24	12.30	13.12	11.94	12.81	1159667
2024-12-26	12.78	13.78	12.32	13.71	1816094
2024-12-27	13.70	13.93	12.01	12.49	2043617
2024-12-30	12.38	12.96	11.71	12.45	1524626
2024-12-31	12.40	12.70	11.48	12.22	1465882
2025-01-02	12.24	12.98	11.77	12.35	1742256
2025-01-03	12.40	14.78	12.17	14.64	2839277
2025-01-06	15.21	15.87	14.37	15.22	2982047
2025-01-07	15.37	15.76	14.22	14.61	2012248
2025-01-08	13.66	13.90	11.69	12.60	2599255
2025-01-10	12.08	12.24	11.02	11.32	2162191
2025-01-13	10.77	11.05	10.10	10.85	1865042
2025-01-14	11.24	11.77	10.52	10.73	1549399
2025-01-15	11.45	12.07	11.23	11.43	1536761
2025-01-16	11.58	11.69	10.97	11.27	947636
2025-01-17	11.26	11.42	10.54	10.60	1414413
2025-01-21	10.93	10.98	10.32	10.55	1292497
2025-01-22	10.38	11.00	9.94	10.77	1527492
2025-01-23	10.53	10.79	10.40	10.72	712644
2025-01-24	11.07	11.68	10.43	10.46	1423423
2025-01-27	9.91	9.99	9.40	9.68	1738151
2025-01-28	9.82	9.94	9.43	9.74	818365
2025-01-29	9.74	9.90	9.39	9.46	788562
2025-01-30	9.70	10.11	9.55	9.88	1035762
2025-01-31	10.07	10.73	9.86	9.96	1066346
2025-02-03	9.46	9.81	9.25	9.55	1057188
2025-02-04	9.74	10.31	9.71	10.10	1084536
2025-02-05	10.11	10.78	10.00	10.28	980141
2025-02-06	10.44	11.26	10.31	11.05	1466739
2025-02-07	11.08	11.48	10.20	10.39	1882962
2025-02-10	10.62	10.83	10.20	10.28	790403
2025-02-11	9.97	10.18	9.57	9.71	1125334
2025-02-12	9.49	9.99	9.49	9.60	1061857
2025-02-13	9.74	10.16	9.65	10.09	773275
2025-02-14	10.16	10.28	9.74	9.83	887397
2025-02-18	9.91	10.29	9.88	10.05	728353
2025-02-19	9.87	10.55	9.87	10.21	907094
2025-02-20	10.21	10.32	9.54	9.85	1075228
2025-02-21	10.07	10.15	8.84	8.87	1511447
2025-02-24	8.81	8.88	8.20	8.27	1596725
2025-02-25	8.20	8.29	7.87	8.04	1099631
2025-02-26	8.16	8.64	8.14	8.32	872556
2025-02-27	8.41	8.55	7.88	8.09	883862
2025-02-28	7.93	8.35	7.81	8.25	777682
2025-03-03	8.40	8.48	7.63	7.69	1081227
2025-03-04	7.46	8.06	7.28	7.77	1096084
2025-03-05	7.92	8.39	7.66	8.35	834432
2025-03-06	8.00	8.32	7.81	7.98	768778
2025-03-07	7.86	8.11	7.66	8.08	814376
2025-03-10	7.81	7.91	7.51	7.65	1094226
2025-03-11	7.65	8.01	7.56	7.85	724862
2025-03-12	8.17	8.27	7.40	7.48	1786346
2025-03-13	7.40	7.71	7.28	7.56	1121102
2025-03-14	7.75	7.98	7.54	7.97	889727
2025-03-17	8.02	8.62	7.97	8.51	1115120
2025-03-18	8.25	8.36	7.98	8.16	707129
2025-03-19	8.19	8.55	8.11	8.30	692992
2025-03-20	8.18	8.72	8.16	8.38	1732846
2025-03-21	8.54	11.11	8.54	11.05	7939712
2025-03-24	11.52	12.03	11.12	11.24	3248374
2025-03-25	10.92	11.25	10.54	11.23	1216398
2025-03-26	11.24	11.39	10.34	10.62	1120839
2025-03-27	10.78	10.85	9.80	9.98	1363220
2025-03-28	9.72	9.88	9.31	9.54	1253175
2025-03-31	9.07	9.20	8.75	8.98	1015521
2025-04-01	8.99	9.02	8.46	8.74	868488
2025-04-02	8.51	9.08	8.45	8.92	700201
2025-04-03	8.33	8.47	7.98	8.09	1144510
2025-04-04	7.77	7.86	6.83	7.20	1883503
2025-04-07	6.72	8.04	6.61	7.43	1779825
2025-04-08	7.82	7.82	6.45	6.61	1801823
2025-04-09	6.48	7.57	6.34	7.41	1724752
2025-04-10	7.14	7.30	6.86	7.10	1011599
2025-04-11	7.11	7.19	6.80	7.05	855302
2025-04-14	7.29	7.36	6.85	7.06	946839
2025-04-15	7.10	7.17	6.88	6.99	571645
2025-04-16	6.80	6.93	6.69	6.91	627895
2025-04-17	6.91	7.11	6.79	6.99	638191
2025-04-21	6.85	6.88	6.58	6.74	656158
2025-04-22	6.88	7.10	6.81	6.92	934963
2025-04-23	7.31	7.60	7.05	7.06	1175193
2025-04-24	7.06	7.74	7.06	7.72	1137004
2025-04-25	7.72	8.11	7.62	7.98	875960
2025-04-28	8.00	8.38	7.56	7.74	1317766
2025-04-29	7.69	7.82	7.52	7.72	718084
2025-04-30	7.30	7.46	7.05	7.43	845942
2025-05-01	7.68	7.77	7.50	7.58	720851
2025-05-02	7.72	8.79	7.72	8.33	1548259
2025-05-05	8.14	8.24	7.90	7.97	790030
2025-05-06	7.75	8.15	7.65	8.01	739072
2025-05-07	8.12	8.43	8.08	8.26	1071847
2025-05-08	8.63	8.94	8.37	8.65	1648282
2025-05-09	9.40	11.23	9.22	10.62	4277490
2025-05-12	11.20	11.76	10.68	11.47	3042165
2025-05-13	11.08	11.49	10.56	11.41	2169288
2025-05-14	11.41	11.55	11.02	11.37	1062543
2025-05-15	11.15	11.39	10.88	11.24	899818
2025-05-16	11.24	11.47	10.84	11.08	1456786
2025-05-19	10.59	11.23	10.49	10.94	2271863
2025-05-20	10.78	10.78	10.21	10.28	1291880
2025-05-21	9.97	10.29	9.82	9.89	1069702
2025-05-22	9.90	10.55	9.77	10.42	1191426
2025-05-23	10.06	10.45	10.06	10.29	594450
2025-05-27	10.60	10.95	10.36	10.83	1238393
2025-05-28	10.82	12.05	10.61	11.94	3410940
2025-05-29	12.43	12.63	11.58	11.78	1986165
2025-05-30	11.70	12.65	11.44	12.23	4006559
2025-06-02	12.19	12.79	11.87	12.79	2491277
2025-06-03	12.96	13.42	12.53	13.38	1978732
2025-06-04	13.51	14.09	12.86	13.97	2509622
2025-06-05	14.00	14.55	13.45	13.76	2535975
2025-06-06	14.15	15.16	13.91	14.59	2628734
2025-06-09	15.15	15.74	14.88	15.19	2864367
2025-06-10	15.19	17.18	15.00	16.03	4544089
2025-06-11	18.22	20.90	17.75	20.36	17407528
2025-06-12	19.47	19.86	18.10	19.48	5623567
2025-06-13	18.84	19.15	17.60	18.07	3886916
2025-06-16	18.28	20.37	17.83	19.91	4417166
2025-06-17	19.74	20.07	18.59	18.99	2756279
2025-06-18	19.08	20.53	18.90	20.34	4108031
2025-06-20	21.98	22.40	20.51	21.53	7162372
2025-06-23	21.34	24.74	20.85	23.70	7139094
2025-06-24	24.00	24.99	23.33	23.98	4131340
2025-06-25	24.04	24.15	22.71	23.53	3604049
2025-06-26	23.90	25.88	23.75	25.62	3146638
2025-06-27	26.04	26.07	23.15	24.10	6077894
2025-06-30	24.31	25.16	24.05	24.25	3551931
2025-07-01	23.90	23.90	21.27	21.64	4491366
2025-07-02	21.54	21.74	20.32	21.40	3753655
2025-07-03	21.65	22.79	21.34	22.73	1820058
2025-07-07	22.17	22.47	21.03	22.42	2457014
2025-07-08	22.80	23.95	22.22	23.15	2543669
2025-07-09	23.41	24.89	23.24	24.63	3075039
2025-07-10	24.19	25.24	23.85	24.46	2552014
2025-07-11	23.93	24.88	23.10	23.34	2452184
2025-07-14	23.10	25.00	22.75	24.72	2408085
2025-07-15	25.19	28.44	25.19	28.30	6108698
2025-07-16	28.30	29.08	27.74	29.03	3477447
2025-07-17	29.39	31.06	28.45	28.64	4514879
2025-07-18	28.64	31.31	28.14	30.65	3203279
2025-07-21	31.32	31.77	29.17	29.32	2624758
2025-07-22	28.67	28.67	25.05	27.38	4368083
2025-07-23	27.73	27.98	25.87	26.65	2599799
2025-07-24	26.68	28.73	26.58	28.30	2114793
2025-07-25	28.06	28.06	26.17	26.32	1822900
2025-07-28	26.78	27.00	25.40	25.93	1697102
2025-07-29	26.32	26.39	22.84	23.22	2961597
2025-07-30	23.30	23.48	22.07	22.49	2184677
2025-07-31	23.15	24.07	23.01	23.38	2324563
2025-08-01	22.40	22.86	21.31	21.98	2274343
2025-08-04	22.56	24.08	22.51	23.89	2018581
2025-08-05	24.23	25.09	23.40	24.04	2087983
2025-08-06	24.15	24.29	22.54	22.97	1359437
2025-08-07	23.45	23.73	22.49	23.10	2863327
2025-08-08	29.44	32.95	25.51	25.80	7390865
2025-08-11	26.75	30.75	26.36	27.88	4831774
2025-08-12	27.87	28.85	27.31	28.70	1919147
2025-08-13	29.78	33.49	29.78	33.11	4806307
2025-08-14	31.49	35.63	31.45	35.05	4486667
2025-08-15	34.91	35.87	33.53	34.72	2734112
2025-08-18	34.72	36.25	31.23	31.64	3590432
2025-08-19	32.03	32.48	29.33	29.90	2472250
2025-08-20	29.38	29.86	27.78	29.56	2004422
2025-08-21	29.70	30.08	29.01	29.72	1411318
2025-08-22	29.72	30.93	28.50	30.65	2827414
2025-08-25	30.71	31.20	29.20	29.99	1484094
2025-08-26	29.89	31.62	29.82	30.90	2872565
2025-08-27	30.65	31.05	29.93	30.28	1612090
2025-08-28	30.60	32.60	30.12	30.86	2493136
2025-08-29	30.46	30.78	27.41	28.53	2965888
2025-09-02	27.34	28.38	26.53	27.95	2370900
2025-09-03	28.43	28.53	27.18	27.43	1153386
2025-09-04	27.29	28.35	26.71	28.34	1679014
2025-09-05	29.04	29.30	26.75	27.47	1773876
2025-09-08	27.98	29.37	27.83	28.30	2004720
2025-09-09	28.01	28.60	27.68	28.51	1410867
2025-09-10	30.05	30.05	27.96	28.29	2433245
2025-09-11	28.29	31.10	28.25	30.73	3177360
2025-09-12	30.06	30.28	27.46	28.95	4221915
2025-09-15	29.19	30.76	28.67	28.97	3215217
2025-09-16	28.96	29.94	28.07	29.75	2969971
2025-09-17	29.01	31.24	28.24	30.61	3846224
2025-09-18	31.31	34.90	30.48	34.72	6418674
2025-09-19	34.97	35.80	34.12	34.66	4192605
2025-09-22	33.52	35.44	31.25	35.02	3437627
2025-09-23	35.50	35.50	32.01	33.08	2920590
2025-09-24	32.80	32.85	29.50	29.59	3266061
2025-09-25	28.25	29.55	27.55	28.67	2676647
2025-09-26	28.70	28.75	27.36	27.83	2045889
2025-09-29	28.55	28.95	27.18	27.62	2023969

Explore More About OUST

Coins representing dividend payouts and trends

OUST Dividend History

Discover Ouster 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

OUST Stock Split History

Discover Ouster 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

OUST Historical Prices

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

Web Analytics