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

BUR Historical Prices

Summary

Key Stock Metrics

10.70

(June 17, 2025)

52-Week Low

15.73

(February 28, 2025)

52-Week High

26.75

(August 29, 2018)

All-Time High

12.87

(September 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-04-01	2.16	2.16	2.16	2.16	13700
2015-04-02	2.16	2.16	2.16	2.16	8065
2015-04-29	2.24	2.24	2.24	2.24	2000
2015-06-10	2.30	2.34	2.30	2.34	20000
2015-07-22	2.75	2.75	2.75	2.75	7500
2015-08-21	2.59	2.59	2.59	2.59	18500
2016-01-29	3.21	3.21	3.21	3.21	15000
2016-02-05	3.37	3.37	3.37	3.37	28000
2016-02-08	3.35	3.35	3.35	3.35	14850
2016-02-18	3.15	3.15	3.15	3.15	1000
2016-02-22	3.12	3.12	3.12	3.12	1300
2016-02-25	2.94	2.94	2.94	2.94	1300
2016-04-06	3.97	4.00	3.97	4.00	6250
2016-04-07	0.00	0.00	0.00	4.00	0
2016-04-19	4.00	4.00	4.00	4.00	6540
2016-04-20	4.24	4.24	4.24	4.24	1000
2016-04-21	4.24	4.24	4.24	4.24	0
2016-04-22	4.24	4.24	4.24	4.24	0
2016-05-04	4.42	4.42	4.42	4.42	2000
2016-05-05	4.42	4.42	4.42	4.42	0
2016-05-06	4.54	4.54	4.54	4.54	4380
2016-05-09	4.46	4.75	4.46	4.75	11693
2016-05-10	4.75	4.75	4.75	4.75	0
2016-05-11	4.75	4.75	4.75	4.75	0
2016-05-12	4.75	4.75	4.75	4.75	0
2016-05-13	4.44	4.44	4.44	4.44	19500
2016-05-17	4.45	4.45	4.45	4.45	2500
2016-05-18	4.45	4.45	4.45	4.45	0
2016-05-19	4.45	4.45	4.45	4.45	0
2016-05-20	4.45	4.45	4.45	4.45	0
2016-05-26	4.61	4.61	4.61	4.61	30850
2016-05-27	4.65	4.65	4.65	4.65	800
2016-05-31	4.65	4.65	4.65	4.65	0
2016-06-01	4.80	4.80	4.80	4.80	120
2016-06-02	4.80	4.80	4.80	4.80	0
2016-06-03	4.80	4.80	4.80	4.80	0
2016-06-14	4.42	4.42	4.42	4.42	2500
2016-06-15	4.42	4.42	4.42	4.42	0
2016-06-16	4.42	4.42	4.42	4.42	0
2016-06-27	4.23	4.23	4.23	4.23	2250
2016-06-28	4.23	4.23	4.23	4.23	0
2016-06-29	4.23	4.23	4.23	4.23	0
2016-06-30	4.23	4.23	4.23	4.23	0
2016-07-01	4.23	4.23	4.23	4.23	0
2016-07-05	4.23	4.23	4.23	4.23	0
2016-07-06	4.23	4.23	4.23	4.23	0
2016-07-07	4.23	4.23	4.23	4.23	0
2016-07-08	4.92	4.92	4.92	4.92	1000
2016-07-11	4.92	4.92	4.92	4.92	0
2016-07-12	4.92	4.92	4.92	4.92	0
2016-07-13	4.96	4.96	4.92	4.92	500
2016-07-14	4.92	4.92	4.92	4.92	0
2016-07-15	4.92	4.92	4.92	4.92	0
2016-07-18	4.98	4.98	4.98	4.98	100
2016-07-19	4.73	4.73	4.73	4.73	5000
2016-07-20	4.73	4.73	4.73	4.73	0
2016-07-21	4.95	4.95	4.95	4.95	5000
2016-07-22	4.95	4.95	4.95	4.95	0
2016-07-25	4.95	4.95	4.95	4.95	100
2016-07-26	4.95	4.95	4.95	4.95	0
2016-07-27	5.21	5.21	5.21	5.21	500
2016-07-28	5.21	5.21	5.21	5.21	0
2016-07-29	5.21	5.21	5.21	5.21	0
2016-08-01	5.21	5.21	5.21	5.21	0
2016-08-02	5.21	5.21	5.21	5.21	0
2016-08-03	5.21	5.21	5.21	5.21	0
2016-08-04	5.30	5.30	5.30	5.30	1000
2016-08-05	5.30	5.30	5.30	5.30	0
2016-08-16	5.25	5.25	5.25	5.25	1000
2016-08-19	5.25	5.25	5.25	5.25	500
2016-08-23	5.55	5.60	5.55	5.60	2000
2016-08-24	5.49	5.49	5.49	5.49	45200
2016-08-25	5.50	5.50	5.43	5.43	2400
2016-08-26	5.45	5.45	5.45	5.45	1000
2016-08-31	5.35	5.35	5.35	5.35	200
2016-09-08	5.75	5.80	5.75	5.80	8500
2016-09-27	5.85	5.85	5.85	5.85	250
2016-09-28	5.28	5.28	5.28	5.28	5000
2016-10-04	5.50	5.50	5.50	5.50	500
2016-10-05	5.45	5.45	5.45	5.45	1000
2016-10-12	5.72	5.76	5.72	5.76	1100
2016-10-28	5.78	5.78	4.84	4.84	9832
2016-10-31	5.80	5.86	5.80	5.86	14028
2016-11-07	5.88	5.88	5.88	5.88	1300
2016-11-11	6.05	6.05	6.05	6.05	2537
2016-11-17	6.31	6.31	6.31	6.31	100
2016-11-22	6.31	6.31	6.31	6.31	400
2016-11-23	6.31	6.31	6.31	6.31	1000
2016-11-30	6.00	6.00	6.00	6.00	100
2016-12-01	5.80	5.96	5.80	5.96	500
2016-12-12	6.30	6.30	6.20	6.27	5561
2016-12-14	6.86	6.86	6.86	6.86	7500
2016-12-23	6.45	6.45	6.45	6.45	100
2017-01-10	7.98	8.05	7.98	8.05	6200
2017-01-11	8.05	8.05	8.05	8.05	54755
2017-01-12	8.10	8.10	8.07	8.07	2400
2017-01-13	8.10	8.25	8.10	8.25	1125
2017-01-19	8.04	8.04	8.04	8.04	3000
2017-01-25	8.20	8.20	8.20	8.20	150
2017-01-26	8.18	8.18	8.18	8.18	6210
2017-01-27	8.00	8.01	8.00	8.01	750
2017-01-30	8.03	8.25	8.03	8.25	6312
2017-01-31	8.22	8.22	8.22	8.22	2664
2017-02-01	8.85	8.85	8.85	8.85	1100
2017-02-02	8.80	8.80	8.80	8.80	575
2017-02-03	9.05	9.05	9.05	9.05	1575
2017-02-06	8.72	9.00	8.72	9.00	1000
2017-02-07	9.29	9.50	9.29	9.50	475
2017-02-08	9.60	9.65	9.60	9.65	4700
2017-02-09	9.30	9.30	8.94	9.16	47840
2017-02-10	9.05	9.05	8.99	9.00	1700
2017-02-13	8.65	8.75	8.65	8.70	1075
2017-02-14	8.40	8.50	8.40	8.50	3000
2017-02-15	8.81	8.81	8.81	8.81	1100
2017-02-22	8.77	8.77	8.77	8.77	1000
2017-02-27	8.05	8.05	8.05	8.05	250
2017-03-02	8.50	8.50	8.50	8.50	1000
2017-03-15	9.38	9.50	9.38	9.50	6400
2017-03-17	10.70	10.70	10.70	10.70	450
2017-03-20	10.35	10.50	10.35	10.50	20075
2017-03-21	10.40	10.50	10.40	10.50	1488
2017-03-24	10.30	10.30	10.25	10.25	26238
2017-03-28	9.68	10.19	9.68	10.19	500
2017-03-29	10.08	10.08	10.08	10.08	370
2017-03-30	10.15	10.25	10.10	10.25	3450
2017-03-31	9.69	9.69	9.69	9.69	350
2017-04-04	9.80	9.80	9.80	9.80	900
2017-04-17	10.13	10.13	10.13	10.13	12310
2017-04-27	10.15	10.15	10.15	10.15	3000
2017-05-02	10.30	10.30	10.30	10.30	200
2017-05-04	9.60	9.60	9.54	9.54	10760
2017-05-05	10.00	10.00	9.74	9.74	23928
2017-05-09	9.58	9.58	9.58	9.58	28002
2017-05-15	9.50	9.50	9.50	9.50	738
2017-05-16	10.65	10.65	10.65	10.65	100
2017-05-17	10.70	10.70	10.70	10.70	100
2017-05-19	11.15	11.15	11.10	11.15	10000
2017-05-22	11.40	11.40	11.40	11.40	1000
2017-05-23	11.25	11.25	11.25	11.25	1525
2017-05-25	11.76	11.84	11.55	11.84	5430
2017-05-31	11.00	11.00	11.00	11.00	1360
2017-06-01	11.69	11.69	11.69	11.69	710
2017-06-02	11.50	11.56	11.50	11.56	1100
2017-06-05	11.90	12.01	11.90	12.01	8800
2017-06-06	11.99	11.99	11.99	11.99	176
2017-06-07	12.08	11.88	11.88	11.88	20000
2017-06-12	12.30	12.30	12.17	12.17	3820
2017-06-13	11.95	11.95	11.95	11.95	205
2017-06-14	11.75	11.75	11.42	11.42	2000
2017-06-20	11.15	11.36	11.15	11.25	4400
2017-06-22	11.38	11.38	11.38	11.38	1783
2017-07-03	11.75	11.75	11.75	11.75	100
2017-07-10	11.65	12.10	11.65	12.10	2167
2017-07-12	11.77	11.79	11.77	11.79	1350
2017-07-19	12.25	12.25	12.25	12.25	205
2017-07-25	12.55	12.55	12.55	12.55	2750
2017-07-26	13.75	13.75	13.75	13.75	200
2017-07-27	14.20	14.55	14.05	14.55	4300
2017-07-28	13.92	14.00	13.55	14.00	7722
2017-07-31	14.55	14.70	14.49	14.49	500
2017-08-01	15.25	15.25	15.00	15.00	3650
2017-08-02	14.95	14.95	14.93	14.95	12112
2017-08-03	14.80	14.82	14.82	14.82	2000
2017-08-08	15.30	15.73	15.72	15.73	485
2017-08-09	15.05	15.05	14.85	14.85	383
2017-08-10	15.00	15.00	14.90	14.90	1100
2017-08-11	14.78	14.75	14.75	14.75	2254
2017-08-15	15.20	15.20	15.20	15.20	123
2017-08-16	15.60	15.60	15.55	15.57	6820
2017-08-22	14.40	14.41	14.40	14.41	475
2017-08-23	14.19	14.19	14.19	14.19	1310
2017-08-25	14.00	14.00	14.00	14.00	950
2017-08-31	14.93	14.93	14.93	14.93	4000
2017-09-05	14.40	14.40	14.40	14.40	750
2017-09-06	14.88	14.88	14.88	14.88	13625
2017-09-11	15.23	15.23	15.23	15.23	390
2017-09-14	14.75	14.75	14.75	14.75	250
2017-09-18	15.50	15.29	15.25	15.25	910
2017-09-19	15.44	15.49	15.44	15.45	2850
2017-09-21	15.33	15.26	15.21	15.21	1102
2017-09-22	14.99	14.99	14.99	14.99	3000
2017-09-25	14.80	14.80	14.80	14.80	350
2017-09-27	14.30	14.50	14.50	14.50	8700
2017-10-03	13.80	13.90	13.90	13.90	139
2017-10-04	13.90	13.90	13.90	13.90	430
2017-10-05	13.90	14.18	13.90	14.18	12500
2017-10-06	14.13	14.30	14.13	14.30	1027
2017-10-10	14.30	14.35	14.30	14.35	450
2017-10-12	15.00	15.00	15.00	15.00	250
2017-10-23	14.89	14.89	14.88	14.88	2330
2017-10-26	15.40	15.40	15.40	15.40	448
2017-10-30	15.65	15.95	15.65	15.95	596
2017-10-31	16.04	16.04	16.04	16.04	2900
2017-11-01	16.30	16.49	16.29	16.29	3800
2017-11-02	16.48	16.65	16.30	16.40	2637
2017-11-06	16.13	16.13	16.13	16.13	490
2017-11-10	15.47	15.60	15.30	15.60	22754
2017-11-13	14.99	14.99	14.60	14.80	1733
2017-11-15	14.89	14.90	14.89	14.90	1000
2017-11-16	14.69	14.69	14.50	14.50	436
2017-11-29	16.10	16.10	16.10	16.10	364
2017-12-01	16.25	16.25	16.00	16.00	8918
2017-12-06	16.34	16.34	16.34	16.34	24832
2017-12-07	16.93	16.93	16.74	16.85	1087
2017-12-11	16.60	16.60	16.60	16.60	300
2017-12-13	16.45	16.45	16.45	16.45	400
2017-12-15	15.62	15.42	15.42	15.42	8008
2017-12-18	15.40	15.90	15.35	15.35	3525
2017-12-19	15.00	15.00	15.00	15.00	1070
2017-12-20	14.74	14.74	14.74	14.74	290
2017-12-21	14.75	14.43	14.43	14.43	3400
2018-01-03	15.50	15.70	15.70	15.70	1310
2018-01-04	15.74	15.74	15.74	15.74	500
2018-01-05	15.50	15.67	15.15	15.15	3681
2018-01-08	15.16	15.16	15.16	15.16	330
2018-01-09	14.90	14.90	14.90	14.90	1450
2018-01-11	15.85	15.85	15.85	15.85	250
2018-01-16	16.75	16.75	16.75	16.75	5000
2018-01-18	16.50	16.50	16.50	16.50	170
2018-01-19	16.60	16.60	16.60	16.60	164
2018-01-22	16.45	16.45	16.39	16.39	852
2018-01-24	16.75	16.75	16.75	16.75	1000
2018-01-25	16.91	16.91	16.91	16.91	150
2018-01-30	16.90	16.90	16.90	16.90	3000
2018-02-06	16.23	16.23	16.23	16.23	24000
2018-02-09	15.80	15.80	15.80	15.80	1635
2018-02-16	15.65	15.65	15.65	15.65	300
2018-02-22	14.73	14.73	14.73	14.73	400
2018-02-26	15.10	15.10	15.10	15.10	2000
2018-02-27	14.69	14.69	14.69	14.69	300
2018-02-28	14.70	14.70	14.70	14.70	500
2018-03-01	14.57	14.57	14.50	14.50	889
2018-03-05	14.32	14.35	14.32	14.35	10000
2018-03-06	15.20	15.20	15.20	15.20	200
2018-03-08	14.71	14.71	14.71	14.71	675
2018-03-09	15.19	15.19	15.19	15.19	100
2018-03-12	15.35	15.35	15.35	15.35	400
2018-03-14	19.50	19.50	19.50	19.50	2850
2018-03-15	20.40	20.40	19.50	19.50	2200
2018-03-19	20.85	20.85	20.85	20.85	600
2018-03-20	21.39	21.39	20.87	21.28	8815
2018-03-21	19.20	19.49	19.20	19.49	3942
2018-03-22	19.10	19.10	19.00	19.00	600
2018-03-23	18.90	19.00	18.88	19.00	1430
2018-03-27	19.90	19.90	19.90	19.90	500
2018-04-02	19.08	19.08	19.08	19.08	108
2018-04-04	19.45	19.45	19.45	19.45	7604
2018-04-05	20.25	20.25	20.25	20.25	505
2018-04-12	20.11	20.40	20.03	20.40	750
2018-04-19	20.25	20.25	20.25	20.25	685
2018-04-20	19.70	19.70	19.70	19.70	1405
2018-04-23	20.65	20.75	20.65	20.75	500
2018-04-24	22.00	22.00	22.00	22.00	100
2018-04-25	20.60	20.60	20.60	20.60	100
2018-04-26	20.40	20.40	20.40	20.40	1918
2018-05-08	20.90	20.90	20.90	20.90	310
2018-05-09	21.05	21.05	21.05	21.05	3153
2018-05-14	20.86	21.37	20.86	21.37	31400
2018-05-15	21.31	21.31	21.31	21.31	100
2018-05-17	21.47	21.47	21.47	21.47	300
2018-05-18	21.65	21.80	21.65	21.80	911
2018-05-22	21.08	21.08	21.00	21.00	500
2018-05-23	20.29	20.40	20.29	20.40	300
2018-05-24	20.28	20.28	20.28	20.28	2460
2018-05-25	20.55	20.55	20.50	20.50	644
2018-05-31	21.06	21.06	21.06	21.06	1270
2018-06-01	21.21	21.21	21.21	21.21	153
2018-06-04	21.31	21.31	21.31	21.31	360
2018-06-08	21.42	21.42	21.42	21.42	23591
2018-06-11	21.29	21.29	21.29	21.29	964
2018-06-12	21.40	21.40	21.38	21.38	41164
2018-06-13	21.30	21.30	21.30	21.30	1517
2018-06-14	20.77	21.10	20.59	20.59	7303
2018-06-15	20.51	20.51	20.51	20.51	11050
2018-06-22	20.74	20.74	20.74	20.74	500
2018-06-26	19.80	19.80	19.80	19.80	2324
2018-06-27	20.00	20.00	19.98	20.00	20480
2018-06-28	19.25	19.25	19.25	19.25	312
2018-06-29	19.24	19.24	19.24	19.24	515
2018-07-02	19.65	19.65	19.65	19.65	350
2018-07-09	21.28	21.28	21.28	21.28	500
2018-07-10	21.12	21.12	21.12	21.12	114
2018-07-12	21.05	21.05	21.05	21.05	600
2018-07-13	22.50	22.50	22.00	22.23	2750
2018-07-19	21.53	21.53	21.53	21.53	6400
2018-07-20	22.01	22.25	22.01	22.25	9400
2018-07-23	21.53	21.91	21.53	21.60	13764
2018-07-24	21.76	22.05	21.76	22.05	15400
2018-07-26	24.95	25.31	24.95	25.31	2219
2018-07-27	24.65	25.15	24.44	25.15	3950
2018-07-30	25.20	25.20	25.20	25.20	208
2018-07-31	24.00	24.56	24.00	24.35	2756
2018-08-01	24.00	24.00	23.60	23.60	2143
2018-08-02	23.75	23.75	23.35	23.35	1090
2018-08-03	23.70	23.70	23.70	23.70	216
2018-08-06	23.75	23.75	23.75	23.75	100
2018-08-08	23.68	23.68	23.49	23.49	1506
2018-08-09	23.70	23.79	23.62	23.62	1800
2018-08-10	23.50	23.50	23.50	23.50	225
2018-08-14	23.70	23.70	23.70	23.70	100
2018-08-15	24.25	24.25	23.90	23.90	325
2018-08-17	23.60	24.10	23.60	24.10	2000
2018-08-20	23.75	23.75	23.50	23.50	760
2018-08-21	23.60	23.60	23.60	23.60	3400
2018-08-23	25.30	25.30	25.29	25.29	500
2018-08-24	25.86	25.86	25.86	25.86	100
2018-08-27	25.85	26.00	25.85	26.00	5514
2018-08-28	26.15	26.19	26.15	26.19	5400
2018-08-29	26.75	26.75	26.25	26.75	4545
2018-08-31	26.25	26.25	26.15	26.15	1689
2018-09-04	25.50	25.50	25.50	25.50	563
2018-09-05	25.33	25.33	25.33	25.33	1000
2018-09-07	25.80	25.80	25.80	25.80	1960
2018-09-10	25.86	25.86	25.86	25.86	346
2018-09-11	25.73	25.73	25.73	25.73	6123
2018-09-12	25.60	25.85	25.60	25.85	1500
2018-09-13	25.75	25.75	25.75	25.75	120
2018-09-17	25.50	25.50	25.50	25.50	118
2018-09-19	25.12	25.12	25.01	25.01	19847
2018-09-21	25.50	25.50	25.50	25.50	850
2018-09-24	25.85	25.85	25.28	25.28	611
2018-09-25	25.85	25.85	25.28	25.28	1170
2018-09-27	25.20	25.67	25.20	25.67	1223
2018-10-02	23.69	24.10	23.69	24.00	4585
2018-10-03	23.85	24.25	23.85	24.25	22111
2018-10-04	23.62	23.62	23.62	23.62	10008
2018-10-05	23.50	23.50	23.50	23.50	1052
2018-10-09	21.95	22.20	21.65	21.65	6338
2018-10-10	20.61	21.00	20.60	21.00	13686
2018-10-11	20.40	20.50	20.17	20.17	9875
2018-10-15	21.20	21.20	21.20	21.20	202
2018-10-16	23.00	23.00	22.99	22.99	2765
2018-10-17	22.40	22.40	22.40	22.40	5654
2018-10-18	22.50	22.80	22.47	22.47	1040
2018-10-23	21.30	21.40	21.30	21.40	355
2018-10-24	21.20	21.20	21.20	21.20	257
2018-10-25	20.54	20.54	20.54	20.54	10000
2018-10-26	20.50	20.50	20.50	20.50	673
2018-10-29	20.66	20.67	20.26	20.67	3150
2018-10-30	20.50	20.56	20.50	20.50	1800
2018-10-31	20.75	21.03	20.50	20.50	1909
2018-11-01	22.05	22.20	22.05	22.20	3697
2018-11-02	20.90	20.90	20.90	20.90	325
2018-11-06	20.10	20.10	20.10	20.10	110
2018-11-07	21.45	21.45	21.45	21.45	349
2018-11-08	21.30	21.30	21.30	21.30	750
2018-11-09	21.16	21.16	21.16	21.16	161
2018-11-12	19.73	19.73	19.40	19.40	1105
2018-11-13	20.04	20.04	19.50	19.50	3350
2018-11-15	19.85	19.85	19.85	19.85	654
2018-11-16	19.48	19.48	19.48	19.48	100
2018-11-19	18.90	18.90	18.90	18.90	1058
2018-11-20	17.61	17.93	17.35	17.35	3101
2018-11-26	18.55	18.55	18.55	18.55	224
2018-11-28	19.75	19.75	19.40	19.40	904
2018-12-04	18.15	18.15	18.15	18.15	450
2018-12-06	17.74	17.75	17.75	17.75	1070
2018-12-10	18.00	18.04	18.00	18.04	33405
2018-12-11	18.75	18.75	18.75	18.75	275
2018-12-13	18.51	18.51	18.51	18.51	150
2018-12-14	18.20	18.20	18.20	18.20	1000
2018-12-18	16.86	16.86	16.37	16.37	14025
2018-12-19	19.30	19.80	19.30	19.80	1722
2018-12-20	19.75	20.00	19.60	20.00	1662
2018-12-21	20.75	20.75	20.75	20.75	829
2018-12-24	19.85	19.85	19.85	19.85	325
2018-12-27	19.96	19.96	19.92	19.92	648
2018-12-31	20.51	20.72	20.51	20.72	6849
2019-01-02	20.54	20.54	20.50	20.50	1104
2019-01-07	20.12	20.12	20.12	20.12	2000
2019-01-09	20.70	20.70	20.70	20.70	1635
2019-01-11	21.45	21.45	21.45	21.45	250
2019-01-18	22.30	22.30	22.30	22.30	165
2019-01-28	23.65	23.90	23.65	23.90	2950
2019-01-31	24.49	24.49	24.49	24.49	176
2019-02-01	24.00	24.00	24.00	24.00	245
2019-02-04	23.75	23.75	23.57	23.75	13539
2019-02-05	24.27	24.45	24.00	24.45	1580
2019-02-06	24.10	24.35	24.10	24.35	2530
2019-02-07	23.61	23.61	23.61	23.61	250
2019-02-11	22.82	23.00	22.82	23.00	2254
2019-02-12	23.25	23.25	22.50	22.50	1130
2019-02-13	22.37	22.37	22.37	22.37	1300
2019-02-14	22.25	22.25	22.18	22.25	884
2019-02-15	21.70	21.70	21.70	21.70	1660
2019-02-19	21.92	21.92	21.40	21.40	5409
2019-02-20	21.60	21.66	21.60	21.66	876
2019-02-21	23.00	23.00	22.65	22.72	7581
2019-02-22	22.60	22.90	22.60	22.75	2230
2019-02-26	22.30	22.30	22.30	22.30	150
2019-03-01	23.59	23.59	23.59	23.59	505
2019-03-05	23.55	23.55	23.55	23.55	2341
2019-03-07	23.50	23.50	23.50	23.50	857
2019-03-08	23.75	23.75	23.75	23.75	2500
2019-03-12	23.98	24.00	23.98	24.00	3755
2019-03-14	24.00	24.90	24.00	24.90	670
2019-03-15	24.12	24.12	24.00	24.00	3647
2019-03-18	24.12	24.12	23.35	23.35	1184
2019-03-19	23.11	23.11	23.11	23.11	280
2019-03-20	23.75	23.75	23.30	23.30	1000
2019-03-21	23.25	23.41	23.25	23.41	258
2019-03-22	22.42	22.42	22.42	22.42	7285
2019-03-25	21.83	21.83	21.35	21.35	5598
2019-03-26	22.00	22.00	21.50	21.50	5701
2019-03-27	21.66	21.87	21.66	21.87	1117
2019-03-28	21.31	21.31	21.29	21.31	1057
2019-03-29	21.85	21.85	21.85	21.85	270
2019-04-01	22.00	22.00	22.00	22.00	1000
2019-04-02	22.35	22.35	22.00	22.00	4323
2019-04-03	21.90	22.36	21.75	22.36	1700
2019-04-04	22.25	22.25	22.25	22.25	1030
2019-04-09	22.37	22.37	22.37	22.37	265
2019-04-10	23.60	23.80	23.55	23.80	2820
2019-04-11	23.80	23.82	23.30	23.30	2281
2019-04-12	23.95	23.95	23.80	23.80	1615
2019-04-15	23.70	23.70	23.70	23.70	1928
2019-04-16	23.60	23.60	23.59	23.59	600
2019-04-17	24.00	24.09	24.00	24.09	2580
2019-04-22	24.20	24.28	24.20	24.28	2086
2019-04-23	23.58	23.58	23.56	23.56	939
2019-04-24	23.70	23.70	23.66	23.66	2380
2019-04-25	23.40	23.55	23.00	23.10	34028
2019-04-26	22.99	22.99	22.97	22.97	22660
2019-04-29	22.90	22.90	22.80	22.80	790
2019-04-30	21.90	21.90	21.45	21.45	900
2019-05-01	20.86	20.86	20.41	20.45	8899
2019-05-02	20.95	20.95	20.35	20.35	5428
2019-05-03	20.40	20.54	20.31	20.40	16140
2019-05-06	20.20	20.20	20.00	20.00	5000
2019-05-07	19.98	20.15	19.60	19.60	6405
2019-05-08	19.60	19.70	19.50	19.50	2386
2019-05-09	19.00	19.00	19.00	19.00	687
2019-05-10	19.30	19.76	18.60	19.10	6790
2019-05-14	19.50	19.50	19.18	19.40	6840
2019-05-15	19.30	19.35	19.30	19.35	1247
2019-05-16	19.35	19.35	19.35	19.35	210
2019-05-17	19.27	19.27	19.27	19.27	26887
2019-05-20	19.00	19.05	19.00	19.05	6335
2019-05-21	19.35	19.35	19.35	19.35	100
2019-05-22	20.25	20.69	20.25	20.50	3795
2019-05-23	20.02	20.02	20.02	20.02	881
2019-05-29	21.25	21.25	21.00	21.00	480
2019-05-30	21.66	21.66	21.31	21.60	6115
2019-05-31	21.10	21.10	21.10	21.10	100
2019-06-03	20.84	20.84	20.84	21.10	329
2019-06-04	19.80	19.80	19.80	19.80	39995
2019-06-05	19.79	19.79	19.48	19.48	3280
2019-06-06	18.80	19.20	18.80	18.80	9389
2019-06-07	19.27	19.54	19.27	19.54	801
2019-06-10	0.00	0.00	0.00	19.54	5
2019-06-11	0.00	0.00	0.00	19.54	4000
2019-06-12	19.54	19.91	19.54	19.80	3834
2019-06-13	18.91	19.25	18.91	19.25	350
2019-06-14	18.97	18.97	18.97	18.97	400
2019-06-17	18.65	18.65	18.51	18.51	21651
2019-06-18	19.30	19.30	19.30	19.30	786
2019-06-19	24.00	24.00	19.65	19.65	1496
2019-06-20	19.85	19.85	19.85	19.85	607
2019-06-21	20.04	20.10	20.04	20.10	123000
2019-06-24	20.35	20.35	20.35	20.35	250
2019-06-25	20.12	20.20	20.12	20.20	1120
2019-06-26	19.65	19.65	19.65	19.65	1025
2019-06-27	19.30	19.30	19.30	19.30	508
2019-07-01	19.30	19.50	19.30	19.30	22425
2019-07-02	19.39	19.39	19.39	19.39	603
2019-07-05	0.00	0.00	0.00	19.39	2003
2019-07-08	19.65	19.65	19.65	19.65	750
2019-07-09	19.30	19.30	19.30	19.30	2750
2019-07-10	0.00	0.00	0.00	19.30	7006
2019-07-11	19.25	19.25	19.10	19.10	10692
2019-07-12	19.65	19.65	19.65	19.65	2200
2019-07-15	19.65	19.65	19.30	19.30	4949
2019-07-16	0.00	0.00	0.00	19.30	15
2019-07-22	19.98	20.00	19.98	20.00	1801
2019-07-23	20.35	20.55	20.32	20.39	12098
2019-07-24	20.45	20.78	20.15	20.75	15316
2019-07-25	20.25	20.25	18.55	18.65	4560
2019-07-26	18.75	18.99	18.72	18.99	13852
2019-07-29	17.52	17.95	17.52	17.65	37022
2019-07-30	18.00	18.00	17.75	17.75	2225
2019-07-31	18.40	18.45	18.00	18.45	1955
2019-08-01	17.86	17.86	17.50	17.51	1549
2019-08-02	17.20	17.40	17.20	17.40	529
2019-08-05	16.77	16.77	16.77	16.77	16247
2019-08-06	14.05	14.20	13.45	13.90	25739
2019-08-07	5.50	8.00	4.75	8.00	249224
2019-08-08	9.50	10.00	8.50	9.50	296125
2019-08-09	9.90	11.00	9.90	10.60	99730
2019-08-12	9.70	9.90	9.10	9.40	34769
2019-08-13	9.89	10.25	9.89	10.20	38553
2019-08-14	9.70	9.70	9.20	9.70	2137
2019-08-15	9.25	10.50	9.00	10.31	13010
2019-08-16	9.93	9.93	9.60	9.60	14019
2019-08-19	9.60	9.60	9.60	9.60	2500
2019-08-20	9.87	10.19	9.75	10.19	1865
2019-08-21	10.05	10.10	10.05	10.10	850
2019-08-22	9.78	9.78	9.75	9.75	2300
2019-08-23	9.11	9.65	9.11	9.65	1328
2019-08-27	9.40	9.40	9.40	9.40	737
2019-08-28	8.75	8.75	8.75	8.75	160
2019-08-29	8.65	8.65	8.65	8.65	5159
2019-08-30	8.60	8.60	8.60	8.60	451
2019-09-03	8.32	8.60	8.32	8.45	2250
2019-09-04	8.40	8.42	8.40	8.42	6330
2019-09-05	8.40	8.70	8.40	8.70	1000
2019-09-06	0.00	0.00	0.00	8.70	38
2019-09-09	8.40	8.70	8.40	8.59	2676
2019-09-10	8.70	9.00	8.70	9.00	6500
2019-09-11	9.75	9.87	9.75	9.85	38520
2019-09-12	10.00	10.01	9.65	10.00	4600
2019-09-13	10.45	10.75	10.45	10.58	9375
2019-09-16	10.10	10.39	10.10	10.25	6150
2019-09-17	10.35	10.35	10.35	10.35	255
2019-09-18	10.19	10.19	10.19	10.19	100
2019-09-19	9.70	9.70	9.70	9.70	210
2019-09-20	9.80	10.34	9.80	10.25	6119
2019-09-23	10.73	10.73	10.51	10.51	3100
2019-09-24	10.51	10.51	10.28	10.28	2353
2019-09-25	0.00	0.00	0.00	10.28	4
2019-09-26	10.08	10.10	10.08	10.10	1590
2019-09-27	10.00	10.00	10.00	10.00	275
2019-09-30	10.08	10.08	9.94	9.94	4510
2019-10-01	10.44	10.55	10.44	10.55	50303
2019-10-02	9.70	9.70	9.70	9.70	110
2019-10-03	9.70	9.79	9.60	9.60	14599
2019-10-04	9.65	9.65	9.65	9.65	2149
2019-10-07	9.70	9.80	9.70	9.80	1013
2019-10-08	9.55	9.55	9.20	9.50	2952
2019-10-10	0.00	0.00	0.00	9.50	3
2019-10-11	9.85	9.85	9.85	9.85	1000
2019-10-14	9.99	10.00	9.75	9.75	4605
2019-10-15	9.78	10.11	9.78	10.00	2032
2019-10-16	10.02	10.02	10.02	10.02	259
2019-10-17	10.30	10.30	10.30	10.30	1151
2019-10-18	10.30	10.57	10.30	10.57	290
2019-10-21	10.65	10.66	10.65	10.66	9525
2019-10-22	0.00	0.00	0.00	10.66	349
2019-10-23	10.50	10.50	10.48	10.48	3450
2019-10-24	0.00	0.00	0.00	10.48	4600
2019-10-25	10.73	10.73	10.73	10.73	200
2019-10-28	10.90	10.90	10.87	10.90	4490
2019-10-29	10.99	11.06	10.99	11.00	2952
2019-10-30	11.00	11.00	10.95	11.00	1619
2019-10-31	11.23	11.23	11.23	11.23	300
2019-11-04	0.00	0.00	0.00	11.23	2226
2019-11-05	12.03	12.03	12.03	12.03	615
2019-11-06	12.15	12.57	12.15	12.57	6498
2019-11-07	12.18	12.18	12.02	12.10	4535
2019-11-08	12.00	12.00	12.00	12.00	5264
2019-11-11	11.60	11.60	11.50	11.50	2246
2019-11-12	11.75	11.75	11.45	11.45	2800
2019-11-13	11.50	11.50	11.40	11.40	1452
2019-11-15	11.30	11.30	11.30	11.30	4000
2019-11-18	11.35	11.35	11.10	11.20	7158
2019-11-19	11.00	11.00	10.82	11.00	1550
2019-11-20	0.00	0.00	0.00	11.00	68
2019-11-21	10.40	10.40	10.20	10.34	3731
2019-11-22	10.20	10.21	10.20	10.21	12500
2019-11-25	10.21	10.21	10.15	10.15	2295
2019-11-26	10.25	10.60	10.25	10.30	43307
2019-11-27	10.70	10.70	10.70	10.70	1000
2019-11-29	0.00	0.00	0.00	10.70	927
2019-12-02	0.00	0.00	0.00	10.70	84
2019-12-03	10.38	10.38	10.38	10.38	7883
2019-12-04	10.50	10.50	10.50	10.50	500
2019-12-05	10.83	10.85	10.83	10.85	755
2019-12-06	10.50	10.50	10.50	10.50	500
2019-12-09	10.50	10.50	10.40	10.40	2150
2019-12-10	10.10	10.10	9.67	10.00	24883
2019-12-11	9.88	9.88	9.88	10.00	500
2019-12-12	10.00	10.00	10.00	10.00	300
2019-12-13	9.98	10.01	9.60	9.65	6829
2019-12-16	9.50	9.90	9.50	9.85	4173
2019-12-17	9.64	9.65	9.10	9.10	4615
2019-12-18	9.13	9.35	9.13	9.25	5833
2019-12-19	9.40	9.44	9.35	9.35	2340
2019-12-20	9.38	9.60	9.38	9.60	3991
2019-12-23	9.45	9.45	9.21	9.21	35361
2019-12-24	9.20	9.20	9.20	9.20	20375
2019-12-26	9.00	9.00	9.00	9.00	235
2019-12-27	9.10	9.30	9.10	9.30	2200
2019-12-30	9.50	9.60	9.30	9.33	75996
2019-12-31	9.30	9.38	9.30	9.38	471
2020-01-02	9.26	9.26	9.13	9.13	56073
2020-01-03	9.20	9.32	9.00	9.32	998
2020-01-06	9.00	9.15	9.00	9.15	5118
2020-01-07	0.00	0.00	0.00	9.15	2
2020-01-08	9.10	9.10	9.00	9.00	2850
2020-01-09	8.92	9.12	8.92	8.95	6407
2020-01-10	8.95	8.95	8.95	8.95	230
2020-01-13	8.85	8.85	8.85	8.85	326
2020-01-14	8.82	9.08	8.82	9.08	1870
2020-01-15	9.00	9.00	8.88	8.88	2134
2020-01-16	8.85	8.86	8.85	8.86	3338
2020-01-17	8.85	8.85	8.85	8.85	6040
2020-01-21	8.68	8.68	8.40	8.40	1160
2020-01-22	8.36	8.36	8.36	8.36	800
2020-01-23	8.45	8.51	8.45	8.45	15600
2020-01-24	8.17	8.17	8.00	8.00	6961
2020-01-27	8.10	8.21	8.10	8.21	12589
2020-01-28	8.18	8.25	8.18	8.25	2000
2020-01-30	8.42	8.42	8.42	8.42	1872
2020-01-31	8.40	8.40	8.10	8.15	19000
2020-02-03	8.70	8.70	8.70	8.70	20000
2020-02-04	0.00	0.00	0.00	8.70	80
2020-02-05	8.75	9.05	8.50	9.05	4363
2020-02-06	8.65	8.65	8.65	8.65	41372
2020-02-07	8.30	8.30	8.02	8.02	715
2020-02-10	7.90	7.92	7.60	7.80	6022
2020-02-11	7.69	7.85	7.69	7.85	2776
2020-02-12	0.00	0.00	0.00	7.85	75
2020-02-13	8.00	8.00	7.60	7.80	3850
2020-02-14	7.71	7.71	7.71	7.71	209
2020-02-19	7.50	7.50	7.50	7.50	6957
2020-02-20	7.85	8.00	7.80	7.80	1530
2020-02-24	7.50	7.85	7.50	7.85	7500
2020-02-25	7.75	7.75	7.75	7.75	364
2020-02-26	7.60	7.60	7.60	7.60	400
2020-02-27	7.20	7.20	7.20	7.20	600
2020-02-28	0.00	0.00	0.00	7.20	15000
2020-03-02	6.66	6.66	6.40	6.40	7660
2020-03-03	6.60	6.65	6.50	6.65	8605
2020-03-04	6.07	6.50	6.07	6.44	11761
2020-03-05	6.00	6.25	6.00	6.20	1757
2020-03-06	6.09	6.09	6.09	6.09	2157
2020-03-09	5.05	5.65	5.05	5.30	4625
2020-03-10	5.85	5.85	5.40	5.40	6921
2020-03-11	5.25	5.25	4.90	4.90	432
2020-03-12	4.70	4.70	4.70	4.70	12814
2020-03-13	4.55	4.90	4.55	4.90	6019
2020-03-16	3.65	4.15	3.50	4.00	10762
2020-03-17	3.68	3.82	3.51	3.65	22506
2020-03-18	3.60	3.60	3.45	3.50	17900
2020-03-19	3.50	4.00	3.40	4.00	4082
2020-03-20	4.25	4.25	3.63	3.85	184803
2020-03-23	3.65	3.65	3.40	3.65	600
2020-03-24	3.58	3.75	3.58	3.75	12005
2020-03-25	4.09	4.09	4.05	4.05	410
2020-03-26	4.90	5.05	4.90	5.05	1237
2020-03-30	4.80	4.80	4.80	4.80	3945
2020-03-31	5.05	5.06	5.00	5.06	3500
2020-04-02	4.50	4.50	4.19	4.20	1989
2020-04-03	4.11	4.20	3.75	4.20	9428
2020-04-06	4.32	4.50	4.25	4.25	2013
2020-04-07	5.10	5.10	5.10	5.10	330
2020-04-08	4.95	5.19	4.95	5.15	3650
2020-04-09	5.50	6.00	5.50	5.55	4951
2020-04-13	5.80	5.80	5.80	5.80	5400
2020-04-14	4.89	4.89	4.79	4.79	6675
2020-04-15	4.44	4.55	4.35	4.55	20998
2020-04-16	4.35	4.45	4.35	4.38	1225
2020-04-17	4.82	4.82	4.74	4.74	2500
2020-04-20	4.78	4.78	4.45	4.45	21354
2020-04-21	4.45	4.65	4.38	4.65	51800
2020-04-22	4.35	4.35	4.10	4.21	8821
2020-04-23	4.25	4.40	4.25	4.40	30355
2020-04-28	6.25	6.25	5.60	5.60	8000
2020-04-29	5.90	5.90	5.90	5.90	50960
2020-04-30	6.00	6.45	6.00	6.40	104704
2020-05-01	5.88	5.88	5.88	5.88	70834
2020-05-04	5.19	5.25	5.19	5.19	28822
2020-05-05	5.60	5.60	5.55	5.55	2750
2020-05-06	5.90	5.90	5.55	5.55	5500
2020-05-07	5.36	5.40	5.10	5.40	28199
2020-05-08	5.39	5.39	5.39	5.39	100
2020-05-11	5.80	5.83	5.80	5.83	16054
2020-05-12	6.20	6.25	5.75	6.25	30564
2020-05-13	6.00	6.00	5.61	6.00	27600
2020-05-15	0.00	0.00	0.00	6.00	0
2020-05-18	5.36	5.38	5.36	5.38	6749
2020-05-19	5.28	5.28	5.28	5.28	2200
2020-05-20	5.30	5.60	5.30	5.60	3600
2020-05-21	5.25	5.61	5.25	5.61	996
2020-05-22	5.73	5.73	5.71	5.72	57352
2020-05-26	6.10	6.10	6.10	6.10	6300
2020-05-27	6.13	6.13	5.50	5.70	4756
2020-05-28	5.80	5.80	5.61	5.61	7716
2020-05-29	5.59	5.59	5.59	5.59	500
2020-06-01	5.56	5.56	5.56	5.56	200
2020-06-02	5.87	5.87	5.77	5.81	13460
2020-06-03	6.13	6.13	6.13	6.13	100
2020-06-04	6.84	6.84	6.84	6.84	795
2020-06-05	7.31	7.32	6.95	6.95	24150
2020-06-08	7.45	7.49	7.20	7.25	5071
2020-06-09	7.30	7.35	7.25	7.25	1454
2020-06-10	7.05	7.05	7.04	7.04	10052
2020-06-12	6.60	6.60	6.54	6.54	485
2020-06-17	6.40	6.40	6.40	6.40	961
2020-06-18	6.35	6.38	6.35	6.38	250
2020-06-19	6.35	6.35	6.35	6.35	867
2020-06-22	6.77	6.80	6.73	6.73	11650
2020-06-23	6.72	6.72	6.72	6.72	17825
2020-06-24	6.10	6.10	5.75	5.75	3525
2020-06-25	5.67	5.67	5.67	5.67	4561
2020-06-26	6.09	6.09	6.09	6.09	40508
2020-06-29	6.00	6.00	5.84	5.90	1680
2020-06-30	5.67	5.67	5.67	5.67	150
2020-07-06	6.20	6.54	6.20	6.53	5615
2020-07-07	6.30	6.80	6.20	6.80	3772
2020-07-08	6.88	6.88	5.05	6.60	3659
2020-07-09	6.71	6.71	6.71	6.71	37250
2020-07-10	6.20	6.20	6.20	6.20	401
2020-07-13	6.60	6.60	6.50	6.50	750
2020-07-14	6.60	6.73	6.60	6.73	3250
2020-07-15	6.45	6.60	6.45	6.60	1200
2020-07-16	6.75	6.75	0.00	6.75	2940
2020-07-17	6.75	7.25	6.64	6.95	4937
2020-07-20	6.70	6.70	6.70	6.70	508
2020-07-21	7.00	7.05	6.50	6.50	8156
2020-07-22	7.05	7.50	7.05	7.16	21214
2020-07-23	6.87	6.87	6.87	6.87	464
2020-07-24	0.00	0.00	0.00	6.87	0
2020-07-27	7.09	7.09	7.09	7.09	32035
2020-07-28	7.03	7.15	7.03	7.15	6555
2020-07-29	7.61	8.00	6.50	6.52	2100
2020-07-30	6.52	7.20	6.52	7.20	670
2020-07-31	7.20	9.00	7.10	7.10	31270
2020-08-03	8.75	8.75	7.28	7.50	14088
2020-08-04	7.40	8.75	7.20	7.20	5350
2020-08-05	7.50	7.50	7.50	7.50	205
2020-08-06	7.45	7.50	7.45	7.45	3156
2020-08-07	7.17	7.30	7.17	7.30	2200
2020-08-10	7.45	7.58	5.69	7.20	12850
2020-08-11	7.58	7.60	7.20	7.60	4800
2020-08-12	7.75	7.75	7.30	7.30	1062
2020-08-13	7.75	7.95	7.75	7.95	350
2020-08-14	7.50	7.65	7.50	7.57	3958
2020-08-19	7.75	7.75	7.75	7.75	3000
2020-08-21	7.50	7.50	7.40	7.50	2304
2020-08-24	7.25	7.35	7.10	7.10	5273
2020-08-25	7.45	7.45	7.45	7.45	6075
2020-08-26	7.47	7.50	7.47	7.50	1375
2020-08-27	7.40	7.95	7.40	7.70	4012
2020-08-28	7.45	7.45	7.45	7.45	1450
2020-08-31	7.60	7.60	7.55	7.55	839
2020-09-01	7.60	7.90	7.60	7.90	9850
2020-09-02	7.90	7.96	7.90	7.96	9300
2020-09-03	7.10	7.23	7.10	7.23	775
2020-09-04	7.55	7.60	7.25	7.25	4500
2020-09-08	7.44	7.52	7.44	7.52	1020
2020-09-09	7.10	7.41	7.10	7.33	28754
2020-09-10	0.00	0.00	0.00	7.33	4000
2020-09-11	7.20	7.40	7.20	7.23	3048
2020-09-14	7.23	7.31	7.23	7.28	8538
2020-09-15	0.00	0.00	0.00	7.28	56
2020-09-16	7.70	7.80	7.42	7.80	3520
2020-09-17	9.30	9.30	7.65	7.65	5100
2020-09-21	7.60	7.60	7.30	7.60	10156
2020-09-22	7.25	7.60	7.25	7.60	7318
2020-09-23	7.45	7.45	7.41	7.42	1862
2020-09-24	7.60	7.60	7.25	7.26	1713
2020-09-25	7.41	7.41	7.41	7.41	373
2020-09-28	7.70	7.71	7.70	7.71	2100
2020-09-29	7.75	7.80	7.75	7.80	2957
2020-09-30	7.95	7.95	7.95	7.95	2877
2020-10-01	9.30	9.30	8.70	8.80	7816
2020-10-02	8.80	8.80	8.15	8.40	4039
2020-10-05	8.95	9.14	8.70	9.14	31300
2020-10-06	9.30	9.60	9.00	9.00	4375
2020-10-07	9.00	9.17	8.90	9.05	3550
2020-10-08	9.50	9.50	9.40	9.40	1308
2020-10-09	9.50	9.80	9.50	9.65	440
2020-10-12	9.80	9.80	9.80	9.80	4035
2020-10-13	10.10	10.50	10.00	10.50	1250
2020-10-14	10.50	10.50	9.75	9.75	2270
2020-10-15	9.49	9.50	9.44	9.44	5177
2020-10-16	9.45	9.45	9.38	9.38	11600
2020-10-19	9.45	10.50	9.45	10.25	121524
2020-10-20	10.90	11.10	10.13	10.35	136430
2020-10-21	10.05	10.09	9.63	9.90	102692
2020-10-22	9.50	9.90	9.38	9.85	84426
2020-10-23	9.71	10.19	9.55	9.76	75317
2020-10-26	9.53	9.83	9.42	9.58	91909
2020-10-27	9.40	9.45	9.23	9.43	44118
2020-10-28	9.00	9.19	8.74	8.88	130831
2020-10-29	8.88	8.98	8.38	8.72	120442
2020-10-30	8.81	8.85	8.29	8.85	103151
2020-11-02	8.70	8.70	8.30	8.36	105468
2020-11-03	8.78	9.34	8.70	8.81	40487
2020-11-04	8.90	9.52	8.90	9.09	60790
2020-11-05	9.21	9.34	9.13	9.23	33516
2020-11-06	9.27	9.50	9.15	9.24	34061
2020-11-09	9.53	9.93	9.34	9.80	59708
2020-11-10	9.58	9.98	9.58	9.62	30621
2020-11-11	9.60	10.00	9.48	9.58	54396
2020-11-12	9.50	10.00	9.48	9.76	42764
2020-11-13	9.60	10.08	9.57	9.92	32505
2020-11-16	10.00	10.27	10.00	10.27	47708
2020-11-17	10.00	10.25	9.78	10.10	25959
2020-11-18	10.01	10.47	10.01	10.30	231818
2020-11-19	10.12	10.73	10.04	10.60	55782
2020-11-20	10.12	11.06	10.05	10.54	109898
2020-11-23	10.49	10.63	10.30	10.50	54047
2020-11-24	10.51	10.66	10.34	10.50	226198
2020-11-25	10.54	10.59	10.31	10.55	84779
2020-11-27	10.41	10.77	10.13	10.29	40040
2020-11-30	10.37	10.37	10.06	10.19	120164
2020-12-01	10.31	10.46	10.03	10.21	90794
2020-12-02	10.17	10.38	9.84	10.01	152306
2020-12-03	10.00	10.16	9.36	9.49	132088
2020-12-04	9.66	10.08	9.51	9.91	160276
2020-12-07	9.37	9.67	9.29	9.61	118702
2020-12-08	9.50	9.66	9.26	9.42	257968
2020-12-09	9.80	10.01	9.68	9.77	59277
2020-12-10	9.51	9.78	9.29	9.51	107317
2020-12-11	9.40	9.76	9.14	9.46	95791
2020-12-14	9.41	9.65	9.33	9.50	149606
2020-12-15	9.62	10.02	9.58	9.80	125872
2020-12-16	9.86	9.96	9.84	9.95	134582
2020-12-17	9.96	10.11	9.58	9.67	287973
2020-12-18	9.67	9.73	9.39	9.39	139023
2020-12-21	9.35	9.51	9.26	9.30	164904
2020-12-22	9.46	9.46	9.20	9.35	197717
2020-12-23	9.46	9.64	9.27	9.36	186185
2020-12-24	9.24	9.63	9.14	9.61	58716
2020-12-28	9.61	9.72	9.41	9.43	57925
2020-12-29	9.51	9.71	9.37	9.50	74237
2020-12-30	9.50	9.79	9.50	9.57	125573
2020-12-31	9.55	9.73	9.55	9.67	75325
2021-01-04	9.67	9.67	9.44	9.58	105940
2021-01-05	9.71	10.15	9.67	10.02	116698
2021-01-06	9.71	10.00	9.60	9.78	49969
2021-01-07	9.65	9.65	9.41	9.44	231233
2021-01-08	9.55	9.59	9.31	9.40	64851
2021-01-11	9.17	9.40	9.12	9.12	322553
2021-01-12	9.20	9.20	8.88	8.98	214048
2021-01-13	8.88	9.09	8.74	8.81	307295
2021-01-14	8.67	8.91	8.62	8.68	378538
2021-01-15	8.70	8.78	8.52	8.78	232870
2021-01-19	8.99	9.00	8.78	8.94	176970
2021-01-20	8.98	9.15	8.97	8.98	189322
2021-01-21	9.05	9.27	9.01	9.04	58675
2021-01-22	9.12	9.12	8.89	8.89	92067
2021-01-25	8.63	8.87	8.43	8.67	191393
2021-01-26	8.76	8.76	8.47	8.63	140386
2021-01-27	8.40	8.63	8.21	8.39	135233
2021-01-28	8.46	8.67	8.46	8.54	60857
2021-01-29	8.42	8.59	8.31	8.49	86398
2021-02-01	8.82	8.82	8.57	8.76	61735
2021-02-02	8.69	8.86	8.60	8.83	124356
2021-02-03	8.71	8.71	8.42	8.57	70911
2021-02-04	8.48	8.60	8.40	8.47	59655
2021-02-05	8.43	8.52	8.39	8.48	26979
2021-02-08	8.41	8.57	8.36	8.54	227775
2021-02-09	8.53	8.72	8.50	8.69	71667
2021-02-10	9.00	9.15	8.86	8.86	109830
2021-02-11	8.86	9.10	8.80	8.97	61363
2021-02-12	8.97	9.17	8.85	9.07	82814
2021-02-16	9.21	10.55	9.13	10.20	514253
2021-02-17	10.20	10.20	9.05	9.28	321604
2021-02-18	9.10	9.24	8.84	9.14	30638
2021-02-19	8.99	9.08	8.67	8.78	207543
2021-02-22	8.70	9.07	8.70	8.96	92179
2021-02-23	9.10	9.20	8.80	9.09	93424
2021-02-24	9.00	9.39	9.00	9.22	71168
2021-02-25	9.12	9.27	8.85	8.86	50375
2021-02-26	8.76	8.78	8.54	8.56	100528
2021-03-01	8.71	8.71	8.51	8.51	252867
2021-03-02	8.50	8.50	8.28	8.33	287919
2021-03-03	8.29	8.66	8.29	8.33	254830
2021-03-04	8.42	8.56	8.16	8.36	198093
2021-03-05	8.29	8.29	8.00	8.21	117015
2021-03-08	8.30	9.15	8.18	8.69	236798
2021-03-09	8.60	8.60	8.34	8.45	129670
2021-03-10	8.34	8.48	8.25	8.37	229015
2021-03-11	8.50	8.73	8.47	8.61	93872
2021-03-12	8.62	8.72	8.52	8.67	87835
2021-03-15	8.71	8.74	8.58	8.67	348832
2021-03-16	8.72	8.72	8.42	8.54	271506
2021-03-17	8.58	8.58	8.26	8.43	120469
2021-03-18	8.47	8.62	8.40	8.42	315280
2021-03-19	8.55	8.64	8.47	8.54	151199
2021-03-22	8.68	8.69	8.47	8.52	91563
2021-03-23	8.49	8.49	8.23	8.29	250647
2021-03-24	8.14	8.48	8.03	8.39	630920
2021-03-25	8.30	8.34	8.07	8.13	264276
2021-03-26	8.20	8.27	8.05	8.09	112904
2021-03-29	8.33	8.46	8.30	8.37	101975
2021-03-30	8.41	8.61	8.38	8.56	215910
2021-03-31	8.60	9.02	8.60	9.00	321131
2021-04-01	9.26	10.33	9.26	9.98	507683
2021-04-05	10.07	10.23	9.88	10.14	193830
2021-04-06	10.18	10.38	9.99	10.08	166874
2021-04-07	10.06	10.27	10.00	10.06	178970
2021-04-08	9.94	10.10	9.94	10.00	40392
2021-04-09	10.00	10.07	9.64	9.76	101429
2021-04-12	9.74	9.95	9.71	9.80	127236
2021-04-13	9.80	10.00	9.70	9.81	111974
2021-04-14	9.86	10.04	9.83	9.90	57489
2021-04-15	9.95	10.00	9.82	9.93	82457
2021-04-16	10.03	10.26	9.86	10.15	210159
2021-04-19	10.40	10.87	10.40	10.72	237436
2021-04-20	10.78	10.80	10.30	10.37	250409
2021-04-21	10.61	11.22	10.61	11.05	312430
2021-04-22	11.49	11.73	11.43	11.50	310904
2021-04-23	11.50	11.67	11.42	11.46	166725
2021-04-26	11.88	12.08	11.78	11.95	263380
2021-04-27	12.10	12.44	12.10	12.34	619771
2021-04-28	12.70	12.82	12.34	12.49	331718
2021-04-29	12.85	13.06	12.70	12.97	560676
2021-04-30	12.98	13.23	12.83	12.87	263275
2021-05-03	12.78	12.98	12.30	12.40	148555
2021-05-04	12.64	12.91	12.64	12.73	249575
2021-05-05	12.69	12.75	12.50	12.64	19096
2021-05-06	12.59	12.71	12.53	12.58	40876
2021-05-07	12.75	13.55	12.64	13.55	377094
2021-05-10	13.24	13.49	13.24	13.36	116013
2021-05-11	12.85	13.03	12.58	12.66	80169
2021-05-12	12.50	12.51	12.02	12.03	101218
2021-05-13	12.00	12.08	11.73	11.94	114695
2021-05-14	12.09	12.56	12.09	12.50	64768
2021-05-17	12.29	12.36	12.07	12.15	70284
2021-05-18	12.25	12.34	12.09	12.24	52671
2021-05-19	12.00	12.21	11.90	12.10	33077
2021-05-20	12.12	12.12	11.97	12.00	41613
2021-05-21	12.02	12.18	11.91	12.08	46548
2021-05-24	11.90	11.90	11.49	11.61	46927
2021-05-25	11.88	11.99	11.73	11.80	49453
2021-05-26	11.79	11.93	11.73	11.71	55284
2021-05-27	11.76	11.93	11.70	11.86	22270
2021-05-28	11.88	12.30	11.88	12.00	55482
2021-06-01	12.00	12.05	11.81	12.00	112737
2021-06-02	11.82	12.02	11.74	11.92	56687
2021-06-03	11.76	11.79	11.55	11.63	62432
2021-06-04	11.74	11.95	11.67	11.81	71075
2021-06-07	11.62	11.62	11.39	11.44	67644
2021-06-08	11.40	11.56	11.31	11.45	35776
2021-06-09	11.30	11.35	11.21	11.30	35266
2021-06-10	11.39	11.39	11.11	11.14	50688
2021-06-11	11.20	11.30	11.10	11.15	55533
2021-06-14	11.06	11.15	10.88	11.02	38792
2021-06-15	10.86	11.10	10.86	11.00	21040
2021-06-16	11.19	11.43	11.16	11.17	381137
2021-06-17	11.04	11.10	10.93	11.07	60390
2021-06-18	10.72	10.76	10.49	10.73	110458
2021-06-21	10.81	11.01	10.77	10.93	69793
2021-06-22	10.83	11.01	10.83	10.91	18616
2021-06-23	10.97	11.05	10.85	10.95	208658
2021-06-24	10.95	11.10	10.93	10.94	35511
2021-06-25	10.85	10.85	10.59	10.63	49266
2021-06-28	10.57	10.59	10.45	10.59	71491
2021-06-29	10.47	10.52	10.38	10.47	85914
2021-06-30	10.19	10.46	10.15	10.39	79167
2021-07-01	10.61	10.65	10.42	10.50	36047
2021-07-02	10.70	10.70	10.49	10.57	24754
2021-07-06	10.22	10.33	10.18	10.29	123437
2021-07-07	10.20	10.41	10.06	10.14	73531
2021-07-08	10.03	10.20	9.99	10.06	78041
2021-07-09	10.28	10.63	10.28	10.60	97063
2021-07-12	10.48	10.78	10.43	10.73	64898
2021-07-13	10.76	10.96	10.72	10.83	154936
2021-07-14	10.67	10.78	10.65	10.67	89274
2021-07-15	10.31	10.42	10.28	10.34	162179
2021-07-16	10.26	10.90	10.24	10.73	156286
2021-07-19	9.95	10.22	9.79	10.11	275571
2021-07-20	9.75	10.13	9.75	10.07	97064
2021-07-21	10.31	10.81	10.31	10.67	174410
2021-07-22	10.64	10.65	10.48	10.57	51856
2021-07-23	10.66	10.74	10.56	10.71	65257
2021-07-26	10.76	10.85	10.66	10.66	53303
2021-07-27	10.48	10.63	10.38	10.58	51692
2021-07-28	10.65	10.68	10.46	10.62	51351
2021-07-29	10.91	11.05	10.87	10.99	119918
2021-07-30	10.99	10.99	10.73	10.80	64304
2021-08-02	10.70	10.92	10.65	10.75	100935
2021-08-03	10.63	10.95	10.60	10.92	91935
2021-08-04	11.29	12.02	11.17	11.32	147204
2021-08-05	11.07	11.36	11.07	11.30	155913
2021-08-06	11.18	11.47	11.18	11.47	260621
2021-08-09	11.10	11.47	11.10	11.37	117801
2021-08-10	11.20	11.61	11.19	11.54	375962
2021-08-11	11.62	11.84	11.55	11.78	59589
2021-08-12	11.76	11.86	11.61	11.79	56046
2021-08-13	11.75	11.75	11.50	11.66	171433
2021-08-16	11.31	11.59	11.29	11.53	107329
2021-08-17	11.30	11.38	11.28	11.36	52546
2021-08-18	11.39	11.69	11.32	11.61	90667
2021-08-19	11.57	11.69	11.45	11.60	243119
2021-08-20	11.51	11.73	11.50	11.62	57793
2021-08-23	11.28	11.58	11.22	11.50	131093
2021-08-24	11.62	11.90	11.58	11.82	91086
2021-08-25	12.00	12.06	11.93	12.04	79394
2021-08-26	12.05	12.05	11.81	11.88	77931
2021-08-27	12.00	12.34	11.98	12.25	212435
2021-08-30	12.18	12.19	12.04	12.04	47138
2021-08-31	12.37	12.45	11.96	11.99	237863
2021-09-01	12.17	12.22	12.10	12.14	95181
2021-09-02	12.15	12.24	12.12	12.13	51582
2021-09-03	11.98	11.98	11.80	11.88	45607
2021-09-07	11.65	11.69	11.50	11.56	82139
2021-09-08	11.50	11.58	11.45	11.58	93224
2021-09-09	11.29	11.56	11.29	11.38	90125
2021-09-10	10.96	11.13	10.88	10.99	115514
2021-09-13	10.92	11.02	10.83	10.97	128771
2021-09-14	10.80	10.89	10.75	10.83	197513
2021-09-15	10.75	11.01	10.70	10.91	384278
2021-09-16	10.66	10.80	10.64	10.74	109655
2021-09-17	11.00	11.00	10.86	10.90	69468
2021-09-20	10.70	10.74	10.57	10.69	93305
2021-09-21	10.87	11.03	10.76	10.76	44300
2021-09-22	11.17	11.18	11.00	11.02	60710
2021-09-23	11.15	11.28	11.10	11.15	60989
2021-09-24	11.04	11.11	10.89	10.89	115139
2021-09-27	11.04	11.28	11.02	11.20	88902
2021-09-28	11.00	11.05	10.87	10.90	95720
2021-09-29	10.88	11.03	10.82	10.96	64238
2021-09-30	10.98	11.01	10.83	10.99	105817
2021-10-01	10.90	11.04	10.88	11.00	80810
2021-10-04	10.92	11.09	10.92	11.04	91756
2021-10-05	11.11	11.14	10.99	11.00	167467
2021-10-06	10.70	10.99	10.69	10.92	170819
2021-10-07	10.58	10.84	10.56	10.81	195253
2021-10-08	10.67	10.91	10.60	10.77	90070
2021-10-11	10.75	10.77	10.50	10.57	170312
2021-10-12	10.52	10.68	10.48	10.63	171987
2021-10-13	10.74	10.74	10.56	10.60	63410
2021-10-14	11.00	11.00	10.78	10.86	63081
2021-10-15	11.06	11.11	10.85	10.87	67412
2021-10-18	11.01	11.07	10.69	10.75	183648
2021-10-19	10.85	10.88	10.75	10.78	125497
2021-10-20	10.79	10.91	10.75	10.80	41323
2021-10-21	10.85	11.18	10.85	11.08	535025
2021-10-22	10.98	11.40	10.93	11.39	250814
2021-10-25	11.04	11.25	10.95	11.11	288317
2021-10-26	11.17	11.18	10.85	10.88	61786
2021-10-27	10.47	10.77	10.31	10.67	142172
2021-10-28	10.29	10.50	10.29	10.45	149108
2021-10-29	10.18	10.53	10.11	10.50	149941
2021-11-01	10.42	10.74	10.41	10.70	267445
2021-11-02	11.10	11.35	11.04	11.22	694267
2021-11-03	11.20	11.58	11.12	11.47	462508
2021-11-04	11.33	11.62	11.28	11.59	148871
2021-11-05	11.62	11.71	11.51	11.55	91689
2021-11-08	11.45	11.62	11.39	11.59	104857
2021-11-09	11.18	11.40	11.05	11.26	111343
2021-11-10	11.10	11.19	10.96	11.14	165777
2021-11-11	11.15	11.30	11.13	11.23	55269
2021-11-12	11.11	11.42	11.11	11.39	139453
2021-11-15	11.26	11.41	11.15	11.32	117749
2021-11-16	11.11	11.25	10.98	11.13	181905
2021-11-17	11.04	11.07	10.92	10.93	76761
2021-11-18	10.80	10.92	10.56	10.67	91720
2021-11-19	10.46	10.62	10.39	10.60	69987
2021-11-22	10.58	10.60	10.31	10.50	131894
2021-11-23	10.57	10.60	10.22	10.53	97931
2021-11-24	10.46	10.65	10.38	10.64	92366
2021-11-26	10.18	10.36	10.17	10.34	46403
2021-11-29	10.23	10.43	10.15	10.28	265643
2021-11-30	10.19	10.41	10.11	10.41	277415
2021-12-01	10.45	10.45	10.04	10.15	209266
2021-12-02	10.17	10.17	9.94	9.94	76428
2021-12-03	9.98	10.05	9.80	9.99	155530
2021-12-06	10.46	10.49	10.22	10.26	203102
2021-12-07	10.50	10.55	10.24	10.27	66193
2021-12-08	10.04	10.33	10.00	10.25	71937
2021-12-09	10.23	10.35	10.15	10.24	70310
2021-12-10	10.01	10.31	10.01	10.27	70189
2021-12-13	10.23	10.23	9.98	9.98	47533
2021-12-14	9.93	10.03	9.89	9.95	83060
2021-12-15	9.87	10.11	9.79	10.00	136511
2021-12-16	10.24	10.29	9.93	9.94	142485
2021-12-17	9.86	9.94	9.80	9.86	131981
2021-12-20	9.80	9.80	9.46	9.59	293237
2021-12-21	9.87	10.14	9.87	9.99	167695
2021-12-22	10.19	10.37	10.05	10.35	177999
2021-12-23	10.37	10.40	10.26	10.26	57704
2021-12-27	10.31	10.41	10.24	10.39	312534
2021-12-28	10.38	10.48	10.37	10.41	129101
2021-12-29	10.30	10.32	10.05	10.10	117173
2021-12-30	10.09	10.26	10.07	10.14	83493
2021-12-31	10.18	10.74	10.18	10.56	204467
2022-01-03	10.60	10.77	10.52	10.56	57347
2022-01-04	10.90	10.99	10.75	10.82	352528
2022-01-05	10.69	10.69	10.27	10.28	122700
2022-01-06	10.34	10.58	10.30	10.46	84562
2022-01-07	10.46	10.62	10.36	10.59	178738
2022-01-10	10.38	10.41	10.15	10.21	107695
2022-01-11	10.01	10.29	10.01	10.17	124955
2022-01-12	10.20	10.25	9.99	10.09	224623
2022-01-13	10.10	10.24	9.99	10.07	360733
2022-01-14	10.10	10.10	9.78	9.95	145244
2022-01-18	9.82	10.05	9.80	9.91	209859
2022-01-19	9.91	9.94	9.62	9.62	287909
2022-01-20	9.57	9.73	9.44	9.49	252318
2022-01-21	9.28	9.62	9.14	9.17	246895
2022-01-24	8.89	9.28	8.74	9.25	335477
2022-01-25	9.05	9.30	8.98	9.17	376936
2022-01-26	9.00	9.19	8.83	8.92	274590
2022-01-27	8.95	9.15	8.91	8.99	283139
2022-01-28	8.92	9.13	8.92	9.11	158335
2022-01-31	9.08	9.45	9.03	9.42	194843
2022-02-01	9.30	9.67	9.30	9.67	267913
2022-02-02	9.60	9.71	9.57	9.70	380678
2022-02-03	9.50	9.62	9.45	9.55	195513
2022-02-04	9.39	9.47	9.30	9.31	128509
2022-02-07	9.31	9.41	9.26	9.30	195336
2022-02-08	9.26	9.31	9.20	9.29	103343
2022-02-09	9.65	9.67	9.54	9.64	110265
2022-02-10	9.23	9.68	9.23	9.60	249082
2022-02-11	9.59	9.64	9.34	9.39	74691
2022-02-14	9.39	9.48	9.26	9.43	152669
2022-02-15	9.30	9.56	9.27	9.49	203225
2022-02-16	9.56	9.72	9.51	9.67	119750
2022-02-17	9.63	9.64	9.42	9.48	87206
2022-02-18	9.40	9.45	9.30	9.33	230982
2022-02-22	9.24	9.32	9.20	9.28	224597
2022-02-23	9.20	9.29	9.15	9.19	1008127
2022-02-24	8.62	9.20	8.62	9.16	1572574
2022-02-25	9.35	9.72	9.35	9.68	570641
2022-02-28	9.79	9.85	9.71	9.76	221164
2022-03-01	9.55	9.57	9.35	9.48	237332
2022-03-02	9.48	9.49	9.38	9.39	279248
2022-03-03	9.13	9.15	8.92	9.03	266333
2022-03-04	8.86	8.86	8.61	8.61	239200
2022-03-07	8.70	8.70	8.27	8.28	148135
2022-03-08	8.40	8.92	8.37	8.69	198156
2022-03-09	8.95	9.13	8.91	9.13	360615
2022-03-10	8.92	9.10	8.91	9.10	362211
2022-03-11	9.04	9.10	8.94	9.04	207432
2022-03-14	9.09	9.17	9.04	9.15	151092
2022-03-15	9.00	9.16	8.99	9.15	152088
2022-03-16	8.60	9.34	8.60	9.32	370881
2022-03-17	9.21	9.53	9.18	9.51	322991
2022-03-18	9.42	9.56	9.42	9.55	113401
2022-03-21	9.33	9.50	9.33	9.44	236617
2022-03-22	9.51	9.61	9.51	9.60	155569
2022-03-23	9.55	9.71	9.53	9.69	236486
2022-03-24	9.94	10.06	9.83	9.84	337833
2022-03-25	9.88	9.94	9.78	9.91	873382
2022-03-28	9.82	9.82	9.68	9.70	270548
2022-03-29	9.62	9.90	9.60	9.82	208061
2022-03-30	9.74	9.78	9.47	9.49	144177
2022-03-31	9.21	9.25	9.01	9.19	226780
2022-04-01	9.19	9.39	9.14	9.23	125524
2022-04-04	9.35	9.58	9.31	9.53	167301
2022-04-05	9.65	9.73	9.58	9.62	188001
2022-04-06	9.44	9.44	9.23	9.26	330946
2022-04-07	9.30	9.40	9.28	9.34	70482
2022-04-08	9.39	9.39	9.25	9.26	144170
2022-04-11	9.30	9.36	9.24	9.24	127794
2022-04-12	9.26	9.31	9.16	9.16	108679
2022-04-13	9.14	9.23	9.09	9.21	243130
2022-04-14	9.25	9.25	9.11	9.13	330664
2022-04-18	9.16	9.16	8.98	9.04	166462
2022-04-19	9.07	9.16	8.98	9.02	187677
2022-04-20	9.06	9.08	8.92	9.01	308314
2022-04-21	9.03	9.05	8.85	8.95	343988
2022-04-22	8.82	9.03	8.74	9.00	490728
2022-04-25	8.45	8.85	8.44	8.85	450882
2022-04-26	8.61	8.69	8.55	8.59	370402
2022-04-27	8.48	8.63	8.48	8.54	165740
2022-04-28	8.34	8.67	8.34	8.66	183879
2022-04-29	8.63	8.72	8.44	8.46	148318
2022-05-02	8.51	8.60	8.28	8.60	253950
2022-05-03	8.57	8.58	8.44	8.44	174261
2022-05-04	8.29	8.45	8.15	8.45	115706
2022-05-05	8.22	8.24	8.11	8.14	152704
2022-05-06	7.77	7.97	7.73	7.90	322255
2022-05-09	7.70	7.83	7.38	7.45	476153
2022-05-10	7.47	7.54	7.24	7.41	541037
2022-05-11	7.46	7.74	7.41	7.51	400817
2022-05-12	7.45	7.59	7.39	7.48	605109
2022-05-13	7.61	7.76	7.60	7.67	265371
2022-05-16	7.70	7.80	7.64	7.65	243323
2022-05-17	7.90	8.01	7.83	7.92	471731
2022-05-18	7.91	7.92	7.67	7.68	264381
2022-05-19	7.71	7.84	7.69	7.81	345034
2022-05-20	7.93	7.94	7.69	7.84	153571
2022-05-23	8.11	8.18	8.00	8.18	283389
2022-05-24	8.15	8.23	8.04	8.21	156936
2022-05-25	8.10	8.25	8.09	8.16	117627
2022-05-26	8.22	8.46	8.22	8.43	142418
2022-05-27	8.48	8.68	8.47	8.67	143893
2022-05-31	8.80	8.90	8.73	8.83	98867
2022-06-01	9.31	9.31	8.80	8.94	130951
2022-06-02	8.94	9.10	8.86	9.07	64592
2022-06-03	9.00	9.13	8.99	9.03	182994
2022-06-06	9.24	9.34	9.13	9.25	171535
2022-06-07	9.24	9.36	9.22	9.31	128083
2022-06-08	9.28	9.46	9.28	9.37	125376
2022-06-09	9.48	9.67	9.39	9.52	202808
2022-06-10	9.46	9.49	9.23	9.29	105055
2022-06-13	8.87	9.01	8.81	8.91	195668
2022-06-14	8.91	9.03	8.84	8.92	215597
2022-06-15	9.08	9.34	9.02	9.26	225888
2022-06-16	9.07	9.11	8.75	8.80	365773
2022-06-17	8.83	9.00	8.72	8.90	347121
2022-06-21	9.00	9.05	8.88	8.95	143266
2022-06-22	8.77	8.96	8.73	8.91	531036
2022-06-23	8.83	8.89	8.71	8.84	157571
2022-06-24	9.00	9.32	9.00	9.27	421739
2022-06-27	9.47	10.03	9.45	10.01	405373
2022-06-28	10.22	10.43	10.20	10.22	507173
2022-06-29	10.14	10.28	9.83	10.03	250086
2022-06-30	9.73	10.12	9.65	10.09	313385
2022-07-01	9.76	9.83	9.62	9.82	244541
2022-07-05	9.54	9.78	9.45	9.75	142747
2022-07-06	9.74	9.78	9.47	9.53	181906
2022-07-07	9.51	9.85	9.44	9.79	106675
2022-07-08	9.75	10.00	9.72	9.98	179460
2022-07-11	9.94	9.94	9.68	9.91	120914
2022-07-12	9.86	10.28	9.86	10.17	425610
2022-07-13	10.08	10.22	9.98	9.98	464375
2022-07-14	9.95	9.97	9.75	9.87	334339
2022-07-15	10.10	10.32	10.01	10.22	302153
2022-07-18	10.40	10.57	10.28	10.36	222332
2022-07-19	10.51	10.61	10.48	10.58	132090
2022-07-20	10.86	10.96	10.84	10.88	212367
2022-07-21	10.87	11.20	10.79	11.05	445091
2022-07-22	10.85	10.92	10.54	10.58	107852
2022-07-25	10.64	10.80	10.58	10.77	481849
2022-07-26	10.70	10.77	10.51	10.52	127951
2022-07-27	10.70	10.72	10.57	10.67	54520
2022-07-28	10.64	10.74	10.54	10.70	116327
2022-07-29	10.59	10.73	10.56	10.66	51601
2022-08-01	10.68	10.79	10.58	10.72	57485
2022-08-02	10.43	10.54	10.37	10.38	85495
2022-08-03	10.84	10.97	10.75	10.88	173181
2022-08-04	10.94	11.02	10.89	10.89	68333
2022-08-05	10.71	10.82	10.60	10.78	185506
2022-08-08	10.89	10.95	10.80	10.89	267979
2022-08-09	10.52	10.66	10.46	10.49	58643
2022-08-10	10.30	10.72	10.22	10.65	126614
2022-08-11	10.71	10.73	10.42	10.43	159342
2022-08-12	10.30	10.54	10.23	10.53	141098
2022-08-15	10.17	10.46	10.05	10.31	170857
2022-08-16	10.12	10.26	10.11	10.24	120220
2022-08-17	9.98	10.06	9.85	10.02	147937
2022-08-18	10.09	10.09	9.93	9.96	177179
2022-08-19	9.81	9.88	9.66	9.73	206368
2022-08-22	9.65	9.81	9.56	9.57	57199
2022-08-23	9.59	9.75	9.55	9.56	91908
2022-08-24	9.56	9.59	9.48	9.56	64173
2022-08-25	9.62	9.86	9.61	9.82	128519
2022-08-26	9.81	9.81	9.36	9.53	143443
2022-08-29	9.51	9.53	9.40	9.49	50646
2022-08-30	9.53	9.56	9.35	9.50	154252
2022-08-31	9.54	9.54	9.31	9.34	90513
2022-09-01	9.12	9.13	8.87	9.05	194509
2022-09-02	9.14	9.27	9.03	9.07	55053
2022-09-06	9.09	9.09	8.89	8.95	170683
2022-09-07	8.45	8.75	8.41	8.70	125131
2022-09-08	8.32	8.53	8.26	8.45	286145
2022-09-09	8.42	8.55	8.37	8.54	228208
2022-09-12	8.54	8.81	8.48	8.76	162824
2022-09-13	8.45	8.49	8.25	8.36	216449
2022-09-14	8.11	8.21	8.05	8.17	230746
2022-09-15	8.10	8.34	8.10	8.24	377629
2022-09-16	8.09	8.14	8.03	8.10	84754
2022-09-19	8.00	8.20	7.95	8.08	83770
2022-09-20	7.85	7.85	7.76	7.79	555894
2022-09-21	7.69	7.86	7.64	7.75	163136
2022-09-22	7.63	7.65	7.53	7.54	115816
2022-09-23	7.35	7.44	7.31	7.42	168347
2022-09-26	7.25	7.48	7.20	7.24	212096
2022-09-27	7.21	7.24	7.07	7.14	235421
2022-09-28	6.99	7.45	6.96	7.42	352604
2022-09-29	7.37	7.40	7.17	7.36	171744
2022-09-30	7.28	7.56	7.28	7.50	231293
2022-10-03	7.60	7.94	7.55	7.91	297369
2022-10-04	7.63	8.16	7.62	8.11	541506
2022-10-05	7.95	8.22	7.95	8.21	299197
2022-10-06	8.03	8.10	7.95	8.00	447108
2022-10-07	7.94	8.01	7.91	7.92	318147
2022-10-10	7.87	7.90	7.66	7.66	226555
2022-10-11	7.32	7.49	7.21	7.47	455565
2022-10-12	7.06	7.16	7.04	7.10	828270
2022-10-13	6.98	7.31	6.94	7.21	536841
2022-10-14	7.34	7.39	7.18	7.19	119383
2022-10-17	7.51	7.71	7.49	7.60	158823
2022-10-18	7.74	7.78	7.67	7.78	319591
2022-10-19	7.73	7.78	7.64	7.70	124238
2022-10-20	7.67	7.79	7.58	7.62	123848
2022-10-21	7.42	7.62	7.40	7.62	68532
2022-10-24	7.71	7.77	7.62	7.75	73289
2022-10-25	7.78	7.99	7.78	7.97	45333
2022-10-26	8.13	8.32	8.10	8.21	154800
2022-10-27	8.17	8.18	7.97	7.98	107121
2022-10-28	7.98	8.11	7.98	8.07	114335
2022-10-31	8.00	8.15	7.97	8.09	119910
2022-11-01	8.12	8.12	7.99	8.03	163555
2022-11-02	8.12	8.33	8.10	8.09	116904
2022-11-03	7.76	7.93	7.75	7.90	147235
2022-11-04	8.14	8.28	8.10	8.27	154293
2022-11-07	8.52	8.68	8.50	8.60	150027
2022-11-08	8.56	8.67	8.38	8.46	160134
2022-11-09	8.33	8.48	8.33	8.42	102634
2022-11-10	8.70	9.01	8.67	8.84	247511
2022-11-11	9.04	9.04	8.80	8.92	216104
2022-11-14	8.83	8.86	8.58	8.67	273211
2022-11-15	8.79	8.88	8.68	8.83	133526
2022-11-16	8.69	8.81	8.61	8.70	82784
2022-11-17	8.39	8.81	8.34	8.78	143388
2022-11-18	8.86	9.03	8.85	9.03	105881
2022-11-21	8.81	8.88	8.63	8.77	99375
2022-11-22	8.82	8.96	8.78	8.93	131873
2022-11-23	8.95	9.09	8.95	9.04	113639
2022-11-25	9.00	9.08	8.98	9.04	59544
2022-11-28	9.00	9.08	8.97	9.00	115735
2022-11-29	8.92	9.05	8.84	9.03	117974
2022-11-30	9.07	9.25	8.96	9.21	178110
2022-12-01	9.29	9.38	9.11	9.19	134483
2022-12-02	9.03	9.03	8.87	8.94	150956
2022-12-05	8.90	8.90	8.55	8.65	80062
2022-12-06	8.65	8.65	8.47	8.47	65974
2022-12-07	8.42	8.66	8.40	8.58	121944
2022-12-08	8.56	8.71	8.56	8.70	103313
2022-12-09	8.76	8.87	8.68	8.73	80671
2022-12-12	8.84	8.91	8.52	8.86	217425
2022-12-13	9.00	9.17	8.78	8.78	157832
2022-12-14	8.78	8.81	8.56	8.60	141950
2022-12-15	8.60	8.62	8.31	8.34	159301
2022-12-16	8.13	8.16	7.98	8.02	323170
2022-12-19	8.10	8.16	7.90	7.90	466230
2022-12-20	7.90	8.07	7.89	8.00	246505
2022-12-21	8.10	8.18	7.98	8.04	329169
2022-12-22	8.00	8.00	7.83	7.90	106478
2022-12-23	7.90	7.97	7.85	7.88	437939
2022-12-27	7.84	7.92	7.66	7.85	342998
2022-12-28	8.01	8.12	7.99	8.05	136054
2022-12-29	8.08	8.13	7.98	8.06	186916
2022-12-30	8.03	8.17	8.00	8.15	200923
2023-01-03	8.47	8.65	8.32	8.35	131060
2023-01-04	8.44	8.55	8.43	8.48	71579
2023-01-05	8.59	8.62	8.45	8.53	74025
2023-01-06	8.57	8.75	8.50	8.70	152384
2023-01-09	8.76	8.86	8.66	8.69	300172
2023-01-10	8.73	9.14	8.70	9.08	229031
2023-01-11	9.15	9.22	9.04	9.22	193560
2023-01-12	9.27	9.33	9.10	9.17	156638
2023-01-13	9.07	9.19	9.06	9.13	175177
2023-01-17	8.84	9.04	8.82	8.92	119576
2023-01-18	9.02	9.11	8.82	8.84	170573
2023-01-19	8.72	8.77	8.63	8.73	83418
2023-01-20	8.63	8.92	8.59	8.88	92147
2023-01-23	8.82	9.22	8.81	9.13	264050
2023-01-24	9.23	9.33	9.13	9.24	283655
2023-01-25	9.11	9.34	9.05	9.34	297424
2023-01-26	9.21	9.26	9.10	9.22	272929
2023-01-27	8.97	9.13	8.91	9.03	128189
2023-01-30	9.04	9.26	9.01	9.15	152774
2023-01-31	9.10	9.13	8.90	9.13	188324
2023-02-01	9.34	9.41	9.09	9.10	271068
2023-02-02	9.15	9.22	8.85	8.91	223058
2023-02-03	8.57	8.74	8.53	8.58	325740
2023-02-06	8.54	8.54	8.41	8.45	328499
2023-02-07	8.26	8.39	8.22	8.39	451054
2023-02-08	8.36	8.46	8.26	8.37	386067
2023-02-09	8.37	8.37	8.24	8.24	190966
2023-02-10	8.28	8.28	8.19	8.25	248926
2023-02-13	8.42	8.46	8.33	8.34	275292
2023-02-14	8.36	8.46	8.32	8.36	375904
2023-02-15	8.30	8.38	8.26	8.36	262087
2023-02-16	8.16	8.30	8.09	8.27	185313
2023-02-17	8.22	8.28	8.16	8.25	182041
2023-02-21	8.18	8.23	8.06	8.06	193243
2023-02-22	7.99	8.06	7.89	8.03	221857
2023-02-23	8.14	8.18	8.05	8.11	120162
2023-02-24	7.97	8.06	7.93	8.04	215467
2023-02-27	8.12	8.25	8.12	8.14	887724
2023-02-28	8.18	8.19	8.12	8.15	1332611
2023-03-01	8.17	8.21	8.11	8.14	402157
2023-03-02	8.10	8.30	8.03	8.29	1341192
2023-03-03	8.24	8.27	8.13	8.27	193779
2023-03-06	8.27	8.52	8.24	8.41	493936
2023-03-07	8.10	8.20	8.07	8.15	500290
2023-03-08	8.12	8.25	8.09	8.21	295151
2023-03-09	8.22	8.22	8.00	8.05	296030
2023-03-10	8.00	8.07	7.84	7.90	343076
2023-03-13	7.82	7.82	7.66	7.75	395498
2023-03-14	7.85	7.97	7.73	7.81	178786
2023-03-15	7.50	7.70	7.47	7.67	490995
2023-03-16	6.14	7.21	6.09	7.03	3574632
2023-03-17	6.72	6.84	6.66	6.75	899323
2023-03-20	6.69	6.87	6.61	6.64	607837
2023-03-21	7.13	7.13	6.95	6.96	857727
2023-03-22	6.90	7.30	6.86	7.09	773854
2023-03-23	7.13	7.25	6.88	7.03	436391
2023-03-24	6.90	7.11	6.87	7.08	348501
2023-03-27	7.11	7.27	7.08	7.23	282159
2023-03-28	7.05	7.18	6.84	7.18	821484
2023-03-29	7.10	7.16	6.97	7.09	300255
2023-03-30	7.13	7.33	7.10	7.22	367658
2023-03-31	7.14	11.87	7.11	11.06	16396848
2023-04-03	11.97	12.02	10.67	11.06	5108649
2023-04-04	10.98	11.82	10.93	11.69	2636688
2023-04-05	11.69	11.94	11.63	11.73	1156766
2023-04-06	11.76	12.55	11.69	12.27	2241841
2023-04-10	12.27	12.87	12.10	12.76	1144306
2023-04-11	12.51	12.60	12.31	12.50	917264
2023-04-12	12.10	12.67	12.10	12.55	1076072
2023-04-13	12.55	12.76	12.34	12.66	533304
2023-04-14	12.69	12.86	12.42	12.68	657750
2023-04-17	12.70	12.81	12.58	12.62	882527
2023-04-18	12.58	12.79	12.50	12.51	589523
2023-04-19	12.48	12.73	12.41	12.66	511172
2023-04-20	12.64	13.25	12.64	12.86	939102
2023-04-21	12.92	13.10	12.87	12.98	305717
2023-04-24	12.97	13.02	12.82	12.89	241790
2023-04-25	12.76	12.81	12.44	12.60	550409
2023-04-26	12.60	12.93	12.57	12.83	523087
2023-04-27	12.79	13.03	12.57	12.95	325785
2023-04-28	13.02	13.37	12.96	13.32	447107
2023-05-01	13.36	13.42	13.09	13.30	283755
2023-05-02	13.18	13.22	12.79	13.01	333725
2023-05-03	13.25	13.59	13.24	13.47	774651
2023-05-04	13.39	13.48	12.94	13.12	989473
2023-05-05	13.16	13.49	13.08	13.42	597467
2023-05-08	13.46	13.59	13.27	13.57	552502
2023-05-09	13.53	13.85	13.41	13.69	601392
2023-05-10	13.60	13.64	13.42	13.60	724068
2023-05-11	13.42	13.56	13.32	13.45	462451
2023-05-12	13.64	13.77	13.44	13.45	539033
2023-05-15	13.52	13.82	13.47	13.65	679752
2023-05-16	13.62	14.04	13.56	13.70	770543
2023-05-17	13.88	13.91	13.58	13.75	465926
2023-05-18	13.73	13.85	13.63	13.82	505631
2023-05-19	13.83	13.99	13.40	13.52	511890
2023-05-22	13.44	13.51	12.83	13.06	1314245
2023-05-23	13.20	13.58	13.20	13.55	642953
2023-05-24	13.25	13.27	13.05	13.05	549142
2023-05-25	13.13	13.48	13.12	13.46	480994
2023-05-26	13.52	13.61	13.39	13.52	306502
2023-05-30	13.43	13.54	13.13	13.14	349843
2023-05-31	13.23	13.37	13.16	13.26	331282
2023-06-01	13.70	13.84	13.47	13.52	770505
2023-06-02	13.90	13.92	13.31	13.41	554927
2023-06-05	13.41	13.45	13.17	13.41	396975
2023-06-06	13.39	13.67	13.35	13.47	567921
2023-06-07	13.40	13.40	13.21	13.28	339516
2023-06-08	13.21	13.30	13.15	13.20	304068
2023-06-09	13.23	13.29	13.08	13.15	359995
2023-06-12	13.14	13.20	12.99	13.03	345549
2023-06-13	13.26	13.38	13.01	13.05	551064
2023-06-14	12.91	13.24	12.61	12.74	919578
2023-06-15	12.59	12.69	12.37	12.67	725045
2023-06-16	12.75	12.94	12.57	12.67	845810
2023-06-20	12.68	12.97	12.60	12.94	1080367
2023-06-21	12.94	12.98	12.55	12.66	419442
2023-06-22	12.71	12.73	12.55	12.68	524020
2023-06-23	12.58	12.58	12.20	12.35	580894
2023-06-26	12.38	12.47	12.12	12.19	440774
2023-06-27	11.98	12.25	11.90	12.16	603782
2023-06-28	11.86	12.07	11.79	11.91	523941
2023-06-29	11.79	12.08	11.78	12.01	516764
2023-06-30	12.09	12.38	12.07	12.18	470745
2023-07-03	12.22	12.50	12.21	12.38	244815
2023-07-05	12.25	12.55	12.25	12.36	590456
2023-07-06	12.12	12.20	12.01	12.12	345137
2023-07-07	12.13	12.31	12.00	12.24	270842
2023-07-10	12.22	12.30	12.10	12.14	221086
2023-07-11	12.11	12.25	11.94	12.02	423712
2023-07-12	11.98	12.14	11.83	12.05	441937
2023-07-13	12.21	12.55	12.09	12.17	817503
2023-07-14	12.16	12.16	11.90	11.95	247367
2023-07-17	11.99	12.37	11.95	12.34	324293
2023-07-18	12.39	12.39	12.18	12.23	287001
2023-07-19	12.34	12.60	12.13	12.25	546862
2023-07-20	12.26	12.84	12.15	12.60	572527
2023-07-21	12.59	12.67	12.43	12.54	358478
2023-07-24	12.66	12.88	12.58	12.79	411831
2023-07-25	12.89	13.11	12.86	13.01	431938
2023-07-26	13.33	13.48	13.09	13.38	592615
2023-07-27	13.44	13.44	13.06	13.14	884008
2023-07-28	13.22	13.70	13.22	13.58	666964
2023-07-31	13.58	13.74	13.32	13.48	728897
2023-08-01	13.04	13.95	13.03	13.89	858124
2023-08-02	13.60	13.64	13.47	13.53	695542
2023-08-03	13.47	13.73	13.40	13.70	349884
2023-08-04	13.70	13.88	13.63	13.81	397445
2023-08-07	14.02	14.04	13.77	13.91	375264
2023-08-08	13.56	13.73	13.40	13.64	470321
2023-08-09	13.40	13.66	13.35	13.65	543529
2023-08-10	13.54	14.50	13.47	14.38	1498083
2023-08-11	13.87	14.09	13.79	13.93	1125146
2023-08-14	13.81	14.31	13.74	14.21	1145909
2023-08-15	14.10	14.32	14.04	14.07	599157
2023-08-16	14.00	14.14	13.82	13.85	370040
2023-08-17	13.87	13.96	13.35	13.39	423680
2023-08-18	13.19	13.24	12.98	12.99	308012
2023-08-21	13.07	13.15	12.97	13.07	197584
2023-08-22	13.22	13.27	13.08	13.24	157954
2023-08-23	13.23	13.42	13.23	13.35	179788
2023-08-24	13.38	13.46	13.25	13.36	251155
2023-08-25	13.44	13.73	13.42	13.68	229855
2023-08-28	13.69	13.89	13.49	13.72	206481
2023-08-29	13.80	13.94	13.73	13.90	188617
2023-08-30	13.88	13.96	13.85	13.88	195498
2023-08-31	13.87	13.90	13.73	13.77	178601
2023-09-01	13.90	13.99	13.77	13.83	180501
2023-09-05	13.90	14.10	13.43	13.47	386359
2023-09-06	13.48	13.60	13.45	13.55	214044
2023-09-07	13.46	13.93	13.34	13.87	382581
2023-09-08	13.79	17.70	13.78	15.91	8291307
2023-09-11	15.67	16.55	15.67	16.35	2693939
2023-09-12	16.56	16.64	16.09	16.13	930722
2023-09-13	15.96	16.12	15.30	15.88	1164459
2023-09-14	16.00	16.00	15.30	15.45	763078
2023-09-15	15.11	15.29	14.71	14.85	948230
2023-09-18	14.73	14.73	14.44	14.55	576343
2023-09-19	14.57	14.89	14.53	14.78	683864
2023-09-20	14.93	15.08	14.51	14.52	368285
2023-09-21	14.56	14.56	14.23	14.26	665385
2023-09-22	14.33	14.46	14.25	14.39	410417
2023-09-25	14.27	14.32	14.09	14.29	377326
2023-09-26	14.14	14.36	14.10	14.36	628534
2023-09-27	14.35	14.35	13.87	14.14	766568
2023-09-28	13.80	14.06	13.67	13.85	621136
2023-09-29	13.87	14.04	13.80	14.00	843813
2023-10-02	13.91	14.00	13.47	13.67	669165
2023-10-03	13.31	13.38	12.97	13.08	725331
2023-10-04	13.06	13.16	12.90	12.94	554348
2023-10-05	13.06	13.10	12.82	13.00	433606
2023-10-06	12.92	13.22	12.82	13.00	354419
2023-10-09	12.77	13.06	12.70	12.87	401820
2023-10-10	13.05	13.31	13.00	13.23	498341
2023-10-11	13.47	13.62	13.35	13.46	280729
2023-10-12	13.38	13.38	12.90	12.99	379256
2023-10-13	12.90	13.11	12.85	12.98	456483
2023-10-16	12.87	13.02	12.76	12.95	468406
2023-10-17	12.88	13.16	12.88	12.93	303283
2023-10-18	12.92	13.01	12.75	12.77	289298
2023-10-19	12.71	12.72	12.42	12.53	476546
2023-10-20	12.42	12.47	12.26	12.38	308549
2023-10-23	12.24	12.50	12.15	12.39	440393
2023-10-24	12.20	12.65	12.17	12.39	501578
2023-10-25	12.30	12.32	12.08	12.22	509496
2023-10-26	12.14	12.35	12.09	12.33	485323
2023-10-27	12.32	12.33	12.12	12.29	397016
2023-10-30	12.41	12.55	12.33	12.35	453595
2023-10-31	12.40	12.51	12.40	12.44	450897
2023-11-01	12.38	12.68	12.37	12.52	541843
2023-11-02	12.68	12.94	12.68	12.78	651110
2023-11-03	13.01	13.30	12.94	13.23	498528
2023-11-06	13.31	13.45	13.14	13.26	469254
2023-11-07	13.32	13.41	13.13	13.29	312288
2023-11-08	13.55	13.59	13.19	13.17	636406
2023-11-09	13.39	13.50	12.92	13.03	593453
2023-11-10	13.54	13.62	13.27	13.61	1621093
2023-11-13	13.58	13.67	13.48	13.66	421566
2023-11-14	14.00	14.13	13.66	13.76	542220
2023-11-15	13.66	13.66	13.27	13.32	389206
2023-11-16	13.18	13.30	13.05	13.13	255089
2023-11-17	13.18	13.32	13.15	13.27	357758
2023-11-20	13.91	14.42	13.85	14.23	1946459
2023-11-21	13.76	14.03	13.55	13.91	766575
2023-11-22	14.11	14.44	13.92	14.42	519939
2023-11-24	14.39	14.54	14.26	14.30	374468
2023-11-27	14.23	14.26	13.86	13.90	561490
2023-11-28	13.75	13.81	13.53	13.60	743288
2023-11-29	13.50	13.90	13.48	13.62	769012
2023-11-30	13.67	13.90	13.45	13.89	583012
2023-12-01	13.84	14.03	13.78	13.88	532726
2023-12-04	13.67	13.87	13.62	13.81	596252
2023-12-05	13.73	13.76	13.52	13.54	558384
2023-12-06	13.57	13.61	13.36	13.38	476762
2023-12-07	13.36	13.48	13.28	13.45	315815
2023-12-08	13.45	13.55	13.30	13.40	353832
2023-12-11	13.31	13.67	13.27	13.60	1469846
2023-12-12	13.47	13.74	13.29	13.71	583154
2023-12-13	13.92	14.08	13.67	13.92	1160784
2023-12-14	13.90	14.09	13.55	13.56	1159874
2023-12-15	13.43	13.54	13.12	13.18	1218694
2023-12-18	13.25	13.46	13.13	13.41	1204243
2023-12-19	13.49	13.86	13.47	13.59	949769
2023-12-20	13.54	13.60	13.16	13.16	770125
2023-12-21	13.21	13.24	13.03	13.10	1159579
2023-12-22	13.11	13.71	13.11	13.53	656461
2023-12-26	13.57	13.79	13.50	13.51	520250
2023-12-27	14.88	16.25	14.66	15.99	5618123
2023-12-28	15.53	16.00	15.49	15.85	1493205
2023-12-29	15.61	15.83	15.48	15.60	721395
2024-01-02	15.22	15.36	15.00	15.10	1150342
2024-01-03	14.85	14.99	14.69	14.86	880814
2024-01-04	14.90	15.32	14.86	14.86	801682
2024-01-05	14.80	14.90	14.53	14.76	651765
2024-01-08	14.71	14.81	14.67	14.79	578094
2024-01-09	14.55	14.92	14.51	14.90	1057473
2024-01-10	15.07	15.11	14.87	14.91	512289
2024-01-11	14.91	15.77	14.70	14.90	1683747
2024-01-12	14.88	15.29	14.85	15.17	1143190
2024-01-16	14.84	14.93	14.47	14.54	745538
2024-01-17	14.21	14.50	14.15	14.34	644427
2024-01-18	14.44	14.55	14.26	14.45	527769
2024-01-19	14.40	14.68	14.32	14.67	590280
2024-01-22	14.60	14.61	14.43	14.60	574785
2024-01-23	14.66	14.94	14.56	14.91	640565
2024-01-24	14.77	15.04	14.71	14.88	512133
2024-01-25	14.97	15.18	14.90	15.16	1035815
2024-01-26	15.16	15.41	15.03	15.15	529591
2024-01-29	15.06	15.41	14.99	15.40	523381
2024-01-30	15.52	15.73	15.21	15.32	612087
2024-01-31	15.46	15.58	15.04	15.04	471547
2024-02-01	15.21	15.32	15.01	15.15	382723
2024-02-02	14.97	15.00	14.82	14.89	294660
2024-02-05	14.86	14.88	14.65	14.74	442769
2024-02-06	14.70	14.71	14.38	14.45	408874
2024-02-07	14.34	14.48	14.30	14.37	403176
2024-02-08	14.36	14.41	14.01	14.36	679523
2024-02-09	14.43	14.47	14.18	14.36	409388
2024-02-12	14.56	14.98	14.56	14.93	749473
2024-02-13	14.65	14.66	14.37	14.53	494828
2024-02-14	14.72	14.74	14.50	14.58	456438
2024-02-15	14.80	15.19	14.52	15.16	1020976
2024-02-16	15.19	15.48	15.16	15.30	372685
2024-02-20	15.38	15.93	15.23	15.34	1245019
2024-02-21	15.37	15.37	14.79	14.94	1231596
2024-02-22	15.03	15.36	14.97	15.32	742035
2024-02-23	15.37	15.75	15.22	15.62	559499
2024-02-26	15.55	15.64	15.37	15.60	451900
2024-02-27	15.56	15.65	15.30	15.61	475479
2024-02-28	15.15	15.28	14.85	14.97	638083
2024-02-29	14.99	15.25	14.93	15.13	448719
2024-03-01	15.18	15.20	14.98	15.08	580051
2024-03-04	14.92	14.97	14.51	14.57	523190
2024-03-05	14.65	14.80	14.02	14.04	1953627
2024-03-06	14.31	14.44	13.98	14.01	1160258
2024-03-07	14.24	14.35	14.07	14.14	884148
2024-03-08	14.17	14.40	14.00	14.02	748359
2024-03-11	13.90	13.98	13.73	13.86	838570
2024-03-12	13.85	13.97	13.81	13.93	738349
2024-03-13	13.95	14.02	13.70	13.74	806697
2024-03-14	14.20	14.43	13.79	14.34	1497831
2024-03-15	14.76	14.82	14.34	14.43	962487
2024-03-18	14.17	14.41	14.01	14.30	850063
2024-03-19	14.28	14.66	14.28	14.56	958878
2024-03-20	14.43	15.06	14.31	14.94	1019177
2024-03-21	14.99	15.05	14.65	15.01	1129399
2024-03-22	15.07	15.36	15.05	15.25	1054976
2024-03-25	15.19	15.35	14.96	15.02	524874
2024-03-26	15.17	15.63	15.03	15.56	868883
2024-03-27	15.65	16.10	15.55	16.05	1126762
2024-03-28	16.05	16.15	15.75	15.97	645602
2024-04-01	15.96	16.22	15.88	15.94	739660
2024-04-02	15.83	16.19	15.76	15.92	592473
2024-04-03	16.03	16.17	15.98	16.02	522735
2024-04-04	16.17	16.19	15.41	15.64	1217083
2024-04-05	15.52	15.80	15.48	15.65	872779
2024-04-08	15.72	15.99	15.70	15.94	820344
2024-04-09	15.99	16.42	15.97	16.39	818093
2024-04-10	16.31	16.55	16.29	16.42	688310
2024-04-11	16.72	16.77	16.25	16.35	1898800
2024-04-12	16.23	16.40	15.00	15.11	3498511
2024-04-15	15.15	15.37	14.49	14.84	4216496
2024-04-16	14.93	15.02	14.79	14.96	1603504
2024-04-17	15.18	15.30	15.00	15.06	1709390
2024-04-18	14.93	14.97	14.63	14.86	1731577
2024-04-19	14.69	14.99	14.60	14.67	744188
2024-04-22	14.80	15.04	14.63	14.92	1165580
2024-04-23	15.00	15.52	14.99	15.38	1066777
2024-04-24	15.41	15.41	14.92	15.18	911256
2024-04-25	15.01	15.24	14.96	15.18	442734
2024-04-26	15.24	15.46	15.23	15.39	588197
2024-04-29	15.43	15.68	15.39	15.58	782289
2024-04-30	15.53	15.63	15.24	15.29	984895
2024-05-01	15.42	15.71	15.34	15.46	738190
2024-05-02	15.63	15.95	15.52	15.87	872430
2024-05-03	16.01	16.03	15.74	15.84	383746
2024-05-06	15.90	16.37	15.90	16.18	601155
2024-05-07	16.12	16.17	15.94	16.09	491724
2024-05-08	16.00	16.12	15.86	16.09	437913
2024-05-09	16.08	16.18	15.69	15.69	703805
2024-05-10	15.80	15.87	15.42	15.44	1377480
2024-05-13	15.00	15.01	14.40	14.50	2221180
2024-05-14	14.30	14.50	14.02	14.14	1911780
2024-05-15	14.12	14.66	14.12	14.57	1073473
2024-05-16	14.54	14.59	14.24	14.24	961174
2024-05-17	14.16	14.44	14.11	14.33	875154
2024-05-20	14.35	14.51	14.19	14.22	826519
2024-05-21	14.10	14.18	13.86	14.17	1513860
2024-05-22	14.12	14.24	13.94	13.93	785787
2024-05-23	13.95	14.01	13.79	13.89	991770
2024-05-24	13.91	14.27	13.91	14.25	813766
2024-05-28	14.31	14.45	13.98	14.04	1368047
2024-05-29	13.92	14.02	13.82	13.95	978261
2024-05-30	13.98	14.20	13.87	14.17	747196
2024-05-31	14.14	14.50	14.12	14.44	1107863
2024-06-03	14.48	14.73	14.43	14.70	763097
2024-06-04	14.40	14.63	14.39	14.59	1191797
2024-06-05	14.74	14.74	14.03	14.14	1144881
2024-06-06	14.07	14.22	13.89	13.92	816903
2024-06-07	13.80	14.36	13.78	14.30	1049555
2024-06-10	14.26	14.28	13.90	13.95	663769
2024-06-11	13.79	13.84	13.56	13.63	733245
2024-06-12	13.98	14.13	13.92	13.92	783055
2024-06-13	13.83	13.92	13.46	13.85	1076877
2024-06-14	13.61	13.70	13.44	13.63	853573
2024-06-17	13.70	13.91	13.64	13.72	1006121
2024-06-18	13.86	13.87	13.19	13.23	1107164
2024-06-20	13.22	13.47	13.14	13.23	1199922
2024-06-21	13.14	13.19	12.95	13.16	1183699
2024-06-24	13.29	13.35	13.01	13.03	1168849
2024-06-25	12.78	13.11	12.64	12.76	2341253
2024-06-26	12.59	13.08	12.42	13.00	2290412
2024-06-27	12.81	12.95	12.52	12.87	1881424
2024-06-28	12.65	13.22	12.56	13.05	29729377
2024-07-01	12.97	13.10	12.44	12.55	1684660
2024-07-02	12.56	13.21	12.56	13.01	1649414
2024-07-03	13.21	13.24	12.88	12.93	533404
2024-07-05	12.96	13.03	12.84	12.98	1023049
2024-07-08	13.05	13.20	12.95	13.10	912957
2024-07-09	12.99	13.18	12.89	12.91	628860
2024-07-10	13.02	13.18	12.93	13.16	728357
2024-07-11	13.27	13.66	13.25	13.50	1199598
2024-07-12	13.56	13.72	13.52	13.62	863204
2024-07-15	13.56	13.96	13.54	13.80	945157
2024-07-16	13.72	14.29	13.71	14.22	2332790
2024-07-17	14.06	14.34	14.06	14.18	1029228
2024-07-18	14.08	14.37	13.87	13.92	919392
2024-07-19	13.92	13.92	13.52	13.58	724296
2024-07-22	13.65	13.74	13.45	13.74	935852
2024-07-23	13.62	13.94	13.60	13.84	666435
2024-07-24	13.69	13.77	13.42	13.46	809109
2024-07-25	13.24	13.72	13.24	13.52	971898
2024-07-26	13.63	14.05	13.62	14.04	626668
2024-07-29	13.84	14.04	13.46	13.48	718706
2024-07-30	13.58	13.92	13.54	13.87	712712
2024-07-31	13.99	14.33	13.93	14.11	1049304
2024-08-01	14.11	14.28	13.44	13.58	867329
2024-08-02	13.34	13.34	12.95	13.06	990191
2024-08-05	12.23	12.65	12.07	12.44	1745851
2024-08-06	12.44	12.63	12.35	12.57	626241
2024-08-07	12.64	12.75	12.40	12.50	764546
2024-08-08	12.27	12.72	12.25	12.52	822186
2024-08-09	12.53	12.87	12.43	12.86	616210
2024-08-12	12.85	12.98	12.59	12.64	481782
2024-08-13	12.74	12.88	12.65	12.85	449532
2024-08-14	12.92	13.02	12.82	12.93	539610
2024-08-15	13.23	13.45	13.13	13.27	640014
2024-08-16	13.24	13.47	13.23	13.24	542340
2024-08-19	13.43	13.57	13.36	13.54	408505
2024-08-20	13.49	13.61	13.21	13.22	397845
2024-08-21	13.35	13.43	13.22	13.33	251489
2024-08-22	13.35	13.37	13.01	13.04	374105
2024-08-23	13.18	13.50	13.17	13.39	462299
2024-08-26	13.55	13.66	13.39	13.43	416605
2024-08-27	13.28	13.41	13.23	13.36	324168
2024-08-28	13.16	13.38	13.12	13.31	537376
2024-08-29	13.26	13.58	13.20	13.47	719747
2024-08-30	13.45	13.63	13.36	13.51	454136
2024-09-03	13.23	13.33	12.94	12.95	915014
2024-09-04	13.07	13.12	12.93	13.02	410842
2024-09-05	13.08	13.24	12.95	12.98	412265
2024-09-06	13.07	13.08	12.67	12.72	529122
2024-09-09	12.74	13.03	12.74	12.87	404813
2024-09-10	12.91	12.93	12.56	12.84	545485
2024-09-11	12.65	12.84	12.51	12.81	347568
2024-09-12	12.86	13.01	12.73	12.99	274009
2024-09-13	13.12	13.36	13.11	13.33	552255
2024-09-16	13.28	13.38	13.13	13.24	376641
2024-09-17	13.38	13.58	13.32	13.44	479923
2024-09-18	13.44	13.67	13.32	13.38	423404
2024-09-19	13.74	13.74	13.53	13.69	469672
2024-09-20	13.41	13.51	13.30	13.32	1615790
2024-09-23	13.31	13.50	13.28	13.29	361389
2024-09-24	13.41	13.50	13.28	13.43	538647
2024-09-25	13.35	13.36	13.06	13.10	485492
2024-09-26	13.36	13.46	13.30	13.31	606721
2024-09-27	13.41	13.74	13.40	13.56	609489
2024-09-30	13.47	13.50	13.06	13.26	379833
2024-10-01	13.08	13.13	12.83	12.84	1075919
2024-10-02	12.82	13.12	12.78	13.06	395804
2024-10-03	12.91	13.03	12.86	12.90	352692
2024-10-04	13.12	13.31	13.06	13.29	398886
2024-10-07	13.15	13.16	12.96	13.03	290174
2024-10-08	12.95	13.02	12.91	12.95	212691
2024-10-09	13.00	13.30	12.95	13.25	425493
2024-10-10	13.19	13.31	12.98	13.29	376537
2024-10-11	13.11	13.45	13.08	13.45	411538
2024-10-14	13.36	13.60	13.28	13.58	297155
2024-10-15	13.52	13.73	13.51	13.52	414445
2024-10-16	13.74	14.01	13.74	13.89	634793
2024-10-17	13.77	13.87	13.67	13.84	301741
2024-10-18	13.98	13.98	13.81	13.93	471537
2024-10-21	13.92	13.92	13.58	13.63	515169
2024-10-22	13.60	13.79	13.58	13.69	445717
2024-10-23	13.61	13.74	13.57	13.70	332630
2024-10-24	13.93	14.00	13.70	13.79	539710
2024-10-25	13.71	13.77	13.54	13.56	369583
2024-10-28	13.55	13.78	13.55	13.64	410635
2024-10-29	13.43	13.59	13.42	13.50	515516
2024-10-30	13.49	13.81	13.43	13.73	934546
2024-10-31	13.59	13.70	13.44	13.44	604253
2024-11-01	13.45	13.54	13.38	13.50	535046
2024-11-04	13.41	13.53	13.38	13.41	534024
2024-11-05	13.53	13.79	13.53	13.73	571022
2024-11-06	14.14	14.72	13.95	14.61	1551268
2024-11-07	13.78	14.54	13.31	14.25	2315857
2024-11-08	14.35	14.48	13.82	13.82	1328354
2024-11-11	13.69	13.86	13.56	13.74	652577
2024-11-12	13.68	13.74	13.32	13.34	853879
2024-11-13	13.23	13.37	13.15	13.17	853454
2024-11-14	13.46	13.49	13.27	13.35	764107
2024-11-15	13.53	13.53	13.13	13.19	806908
2024-11-18	13.19	13.55	13.15	13.39	607561
2024-11-19	13.25	13.46	13.19	13.44	760095
2024-11-20	13.33	13.56	13.20	13.55	473992
2024-11-21	13.69	13.83	13.51	13.73	682905
2024-11-22	13.71	13.94	13.68	13.80	845398
2024-11-25	13.86	13.88	13.62	13.68	844435
2024-11-26	13.32	13.57	13.26	13.44	1109508
2024-11-27	13.50	13.58	13.42	13.54	726633
2024-11-29	13.44	13.70	13.44	13.63	534445
2024-12-02	13.59	13.81	13.51	13.63	774258
2024-12-03	13.63	13.67	13.36	13.37	750835
2024-12-04	13.45	13.45	13.23	13.35	815379
2024-12-05	13.31	13.59	13.27	13.38	702290
2024-12-06	13.51	13.52	13.26	13.30	431060
2024-12-09	13.47	13.63	13.34	13.38	514690
2024-12-10	13.38	13.65	13.20	13.65	1018082
2024-12-11	13.67	13.87	13.40	13.82	885317
2024-12-12	13.78	13.82	13.51	13.52	541872
2024-12-13	13.43	13.57	13.37	13.50	952666
2024-12-16	13.46	13.71	13.46	13.52	634646
2024-12-17	13.41	13.54	13.36	13.46	1400956
2024-12-18	13.50	13.65	12.83	12.96	823746
2024-12-19	13.20	13.22	12.94	12.94	618697
2024-12-20	12.80	13.11	12.80	12.93	1700737
2024-12-23	12.89	13.00	12.65	12.74	728377
2024-12-24	12.76	12.91	12.73	12.79	315847
2024-12-26	12.75	12.91	12.71	12.90	325877
2024-12-27	13.09	13.09	12.68	12.72	870126
2024-12-30	12.67	12.85	12.48	12.71	881464
2024-12-31	12.82	12.88	12.72	12.75	508653
2025-01-02	12.81	12.98	12.71	12.89	691256
2025-01-03	13.13	13.27	12.96	13.24	525414
2025-01-06	13.22	13.40	13.11	13.14	637436
2025-01-07	13.21	13.21	12.71	12.88	961157
2025-01-08	12.64	12.91	12.64	12.77	868060
2025-01-10	12.52	12.70	12.46	12.51	938011
2025-01-13	12.33	12.58	12.30	12.50	947778
2025-01-14	12.41	12.68	12.38	12.52	868967
2025-01-15	12.75	13.13	12.65	13.10	1383925
2025-01-16	13.07	13.38	12.98	13.03	777818
2025-01-17	13.26	13.26	13.03	13.09	920487
2025-01-21	13.33	13.96	13.19	13.93	908671
2025-01-22	13.83	14.07	13.78	13.87	910925
2025-01-23	13.80	14.07	13.80	14.07	805727
2025-01-24	13.99	14.15	13.93	13.98	482390
2025-01-27	13.82	14.63	13.82	14.62	1082880
2025-01-28	14.56	14.76	14.42	14.71	1222743
2025-01-29	14.44	14.58	14.25	14.36	817388
2025-01-30	14.48	14.57	14.21	14.31	882459
2025-01-31	14.27	14.29	14.00	14.04	848174
2025-02-03	13.74	13.95	13.68	13.83	636275
2025-02-04	13.81	14.09	13.79	14.06	1022490
2025-02-05	14.03	14.23	13.97	14.22	816866
2025-02-06	14.34	14.45	14.21	14.43	564384
2025-02-07	14.35	14.54	14.33	14.52	528299
2025-02-10	14.63	14.89	14.60	14.88	592173
2025-02-11	14.80	15.12	14.77	15.09	592868
2025-02-12	14.89	14.93	14.71	14.88	626349
2025-02-13	14.96	15.28	14.82	15.22	743898
2025-02-14	15.36	15.40	15.16	15.36	538228
2025-02-18	15.16	15.43	15.16	15.37	712616
2025-02-19	14.99	15.53	14.94	15.47	734064
2025-02-20	15.31	15.50	15.29	15.47	740050
2025-02-21	15.62	15.63	15.27	15.35	1099862
2025-02-24	15.36	15.58	15.27	15.51	1131180
2025-02-25	15.50	15.67	15.35	15.56	753572
2025-02-26	15.47	15.54	15.01	15.50	1251373
2025-02-27	15.34	15.63	15.33	15.57	1205108
2025-02-28	15.53	15.73	15.47	15.60	1055631
2025-03-03	14.38	15.15	14.14	14.29	3335131
2025-03-04	13.85	13.86	13.30	13.57	1625205
2025-03-05	13.54	13.80	13.45	13.59	1384994
2025-03-06	13.40	13.90	13.36	13.71	1068198
2025-03-07	13.68	13.71	13.21	13.47	1021665
2025-03-10	13.20	13.37	12.62	12.86	1675385
2025-03-11	13.19	13.42	13.07	13.28	1628580
2025-03-12	13.60	13.66	13.41	13.44	698891
2025-03-13	13.36	13.49	13.20	13.24	491287
2025-03-14	13.46	13.60	13.32	13.58	675710
2025-03-17	13.69	13.84	13.62	13.76	684189
2025-03-18	13.82	13.89	13.66	13.88	911132
2025-03-19	13.86	14.07	13.75	14.04	717389
2025-03-20	13.83	14.27	13.83	14.11	984921
2025-03-21	13.88	13.98	13.78	13.83	1323865
2025-03-24	13.98	14.03	13.84	13.92	822930
2025-03-25	13.93	14.05	13.88	14.00	791267
2025-03-26	13.86	13.94	13.62	13.71	818411
2025-03-27	13.64	13.79	13.55	13.73	713757
2025-03-28	13.82	13.92	13.46	13.47	1137372
2025-03-31	13.21	13.30	13.02	13.21	1312496
2025-04-01	13.35	13.60	13.22	13.50	571160
2025-04-02	13.34	13.67	13.34	13.63	698698
2025-04-03	13.25	13.25	12.60	12.76	1754305
2025-04-04	12.35	12.35	11.52	11.92	2722245
2025-04-07	11.34	12.47	11.17	11.69	1758602
2025-04-08	12.20	12.54	11.61	11.74	1418269
2025-04-09	11.50	13.02	11.47	12.88	1752887
2025-04-10	12.47	12.48	11.81	12.21	1041304
2025-04-11	12.20	12.69	12.10	12.68	820422
2025-04-14	12.86	13.44	12.86	13.19	1384111
2025-04-15	13.47	13.76	13.34	13.58	1839804
2025-04-16	13.64	14.03	13.51	13.84	1365878
2025-04-17	13.79	13.95	13.77	13.86	620114
2025-04-21	13.77	13.86	13.38	13.61	602004
2025-04-22	13.75	14.08	13.71	14.08	601768
2025-04-23	14.29	14.43	13.95	13.97	750291
2025-04-24	13.90	13.94	13.66	13.81	804913
2025-04-25	13.67	13.73	13.56	13.68	615159
2025-04-28	13.63	13.74	13.48	13.60	850669
2025-04-29	13.63	13.79	13.45	13.74	876189
2025-04-30	13.64	13.66	13.44	13.58	929741
2025-05-01	13.56	13.67	13.49	13.52	1007120
2025-05-02	13.77	14.03	13.72	13.97	895125
2025-05-05	13.82	14.04	13.78	13.95	573529
2025-05-06	13.80	13.99	13.72	13.84	581688
2025-05-07	13.69	14.45	13.62	14.02	852603
2025-05-08	14.21	14.25	13.92	13.94	800590
2025-05-09	14.10	14.15	13.78	13.79	612054
2025-05-12	14.24	14.33	14.01	14.28	782362
2025-05-13	14.30	14.41	14.23	14.35	652045
2025-05-14	13.76	14.49	13.74	14.43	2291415
2025-05-15	14.15	14.24	13.67	13.74	1157538
2025-05-16	13.65	13.76	13.54	13.64	1372843
2025-05-19	13.47	13.64	13.35	13.64	885993
2025-05-20	13.33	13.72	13.33	13.66	804399
2025-05-21	13.36	13.56	13.11	13.12	1150040
2025-05-22	13.05	13.31	13.02	13.10	876147
2025-05-23	12.81	13.08	12.80	13.04	972005
2025-05-27	13.08	13.26	13.00	13.21	1077418
2025-05-28	13.04	13.08	12.83	12.88	1358355
2025-05-29	13.02	13.09	12.85	13.02	1193974
2025-05-30	13.11	13.11	12.80	12.86	6065636
2025-06-02	12.76	12.82	12.52	12.70	1118627
2025-06-03	12.71	12.98	12.61	12.88	1051788
2025-06-04	12.88	12.91	12.67	12.76	1072465
2025-06-05	12.85	13.19	12.78	13.15	1218430
2025-06-06	13.49	13.50	13.29	13.33	1064667
2025-06-09	13.34	13.41	13.20	13.24	950637
2025-06-10	13.36	13.36	13.08	13.16	684186
2025-06-11	13.26	13.31	13.16	13.20	1264436
2025-06-12	13.06	13.11	12.83	12.86	679018
2025-06-13	12.54	12.64	12.46	12.58	1778831
2025-06-16	12.67	12.72	12.49	12.64	1084392
2025-06-17	12.11	12.29	10.70	10.91	5891144
2025-06-18	11.08	11.26	10.90	11.04	2930895
2025-06-20	11.24	11.27	10.99	11.03	2438028
2025-06-23	10.96	11.09	10.86	11.04	1404109
2025-06-24	11.10	11.38	11.09	11.34	1369988
2025-06-25	11.22	11.23	11.02	11.18	1363723
2025-06-26	11.47	11.68	11.38	11.59	1897492
2025-06-27	11.95	11.95	11.55	11.69	5542758
2025-06-30	11.69	14.61	11.67	14.26	14708948
2025-07-01	13.78	13.79	12.81	13.14	6156137
2025-07-02	13.01	13.53	12.75	13.45	2680979
2025-07-03	13.54	14.10	13.51	14.10	1959888
2025-07-07	13.65	14.11	13.65	14.10	2549225
2025-07-08	14.16	14.58	14.10	14.58	2749932
2025-07-09	14.58	14.85	14.45	14.84	2739256
2025-07-10	14.75	15.10	14.54	14.59	2603953
2025-07-11	14.41	14.50	14.15	14.18	1191103
2025-07-14	14.05	14.58	13.83	14.37	1856919
2025-07-15	14.41	14.45	13.55	13.90	3010626
2025-07-16	14.07	14.25	13.94	14.15	1512054
2025-07-17	14.05	14.47	14.05	14.40	1091836
2025-07-18	14.30	14.39	13.98	14.03	1917311
2025-07-21	14.10	14.23	13.76	13.76	1011027
2025-07-22	13.76	14.02	13.76	13.95	1136994
2025-07-23	14.04	14.14	13.98	14.10	850892
2025-07-24	14.02	14.14	13.82	13.89	1325160
2025-07-25	13.80	13.85	13.68	13.78	725085
2025-07-28	13.71	13.78	13.37	13.42	983713
2025-07-29	13.50	13.50	13.10	13.10	940174
2025-07-30	13.19	13.24	12.87	12.92	1183031
2025-07-31	12.90	12.91	12.66	12.85	1603336
2025-08-01	12.60	12.72	12.35	12.43	1809439
2025-08-04	12.66	12.75	12.57	12.63	994410
2025-08-05	12.72	12.78	12.55	12.73	736184
2025-08-06	12.73	12.89	12.69	12.75	1226670
2025-08-07	12.93	13.17	12.77	12.97	1121485
2025-08-08	13.02	13.46	12.96	13.42	1324961
2025-08-11	13.44	13.64	13.23	13.45	1140492
2025-08-12	13.58	13.91	13.49	13.77	1568196
2025-08-13	13.81	14.09	13.80	14.01	1033068
2025-08-14	13.80	13.88	13.54	13.58	1533074
2025-08-15	13.71	13.71	12.32	13.40	2976484
2025-08-18	13.21	13.77	13.21	13.61	1491014
2025-08-19	13.63	13.85	13.55	13.84	1319882
2025-08-20	13.82	14.04	13.81	13.82	2411630
2025-08-21	13.72	13.80	13.53	13.60	976207
2025-08-22	13.83	14.10	13.69	13.98	1819782
2025-08-25	13.99	14.14	13.85	13.85	732605
2025-08-26	13.77	14.02	13.77	13.94	1388297
2025-08-27	13.81	13.86	13.60	13.76	1385487
2025-08-28	13.76	13.81	13.60	13.74	948249
2025-08-29	13.80	14.05	13.77	14.00	1294438
2025-09-02	13.65	13.91	13.61	13.81	1638071
2025-09-03	13.77	13.87	12.99	13.20	2355694
2025-09-04	13.34	13.40	13.24	13.31	1160303
2025-09-05	13.46	13.58	13.22	13.33	898984
2025-09-08	13.25	13.25	12.55	12.73	2505898
2025-09-09	12.84	12.86	12.50	12.54	2131891
2025-09-10	12.50	12.70	12.43	12.48	1309563
2025-09-11	12.55	13.04	12.50	13.00	1627658
2025-09-12	12.88	13.02	12.76	12.91	1185800
2025-09-15	13.08	13.10	12.86	12.89	1136466
2025-09-16	12.87	12.87	12.71	12.83	1020596
2025-09-17	12.87	13.07	12.77	12.82	1028022
2025-09-18	12.88	12.95	12.77	12.87	801995

Explore More About BUR

Coins representing dividend payouts and trends

BUR Dividend History

Discover Burford Capital Ltd'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

BUR Stock Split History

Discover Burford Capital Ltd'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

BUR Historical Prices

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

Web Analytics