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

CGBD Historical Prices

Summary

Key Stock Metrics

13.12

(April 7, 2025)

52-Week Low

18.64

(January 29, 2025)

52-Week High

20.30

(December 29, 2017)

All-Time High

13.74

(September 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-06-14	17.80	18.40	17.61	18.11	3368053
2017-06-15	18.25	18.27	18.10	18.25	531004
2017-06-16	18.20	18.33	18.20	18.28	182791
2017-06-19	18.28	18.33	18.16	18.30	201171
2017-06-20	18.16	18.41	17.80	18.35	343574
2017-06-21	18.30	18.39	18.16	18.31	187198
2017-06-22	18.30	18.37	18.21	18.35	348603
2017-06-23	18.35	18.40	18.25	18.27	222337
2017-06-26	18.39	18.50	18.35	18.48	385578
2017-06-27	18.50	18.50	18.40	18.49	176929
2017-06-28	18.20	18.30	18.11	18.19	153636
2017-06-29	18.14	18.34	17.92	18.03	159696
2017-06-30	18.01	18.19	18.01	18.01	110262
2017-07-03	18.14	18.35	18.06	18.32	69236
2017-07-05	18.13	18.30	18.10	18.21	109471
2017-07-06	18.20	18.30	18.09	18.09	25931
2017-07-07	18.09	18.24	18.05	18.12	30169
2017-07-10	18.20	18.25	18.01	18.08	84347
2017-07-11	18.11	18.23	18.08	18.18	99267
2017-07-12	18.23	18.30	18.15	18.18	96001
2017-07-13	18.20	18.25	18.18	18.21	89448
2017-07-14	18.22	18.25	18.17	18.22	47478
2017-07-17	18.25	18.41	18.18	18.18	85500
2017-07-18	18.07	18.34	18.07	18.18	120911
2017-07-19	18.25	18.32	18.10	18.12	103296
2017-07-20	18.15	18.32	18.00	18.00	231863
2017-07-21	17.95	18.32	17.95	18.20	90614
2017-07-24	18.20	18.41	18.20	18.38	137019
2017-07-25	18.21	18.50	18.21	18.43	82000
2017-07-26	18.42	18.50	18.38	18.43	44371
2017-07-27	18.39	18.50	18.38	18.47	79366
2017-07-28	18.49	18.55	18.47	18.50	70275
2017-07-31	18.51	18.55	18.47	18.48	49152
2017-08-01	18.50	18.65	18.45	18.58	72691
2017-08-02	18.58	18.60	18.48	18.49	70054
2017-08-03	18.45	18.64	18.45	18.60	133052
2017-08-04	18.60	18.60	18.52	18.55	84282
2017-08-07	18.51	18.60	18.35	18.59	146979
2017-08-08	18.59	18.59	18.45	18.53	38137
2017-08-09	18.45	18.53	18.35	18.35	165946
2017-08-10	18.39	18.54	18.35	18.39	68860
2017-08-11	18.54	18.54	18.35	18.36	86394
2017-08-14	18.38	18.50	18.35	18.41	58166
2017-08-15	18.47	18.48	18.10	18.36	129883
2017-08-16	18.43	18.43	18.21	18.40	36615
2017-08-17	18.40	18.43	18.20	18.29	54783
2017-08-18	18.20	18.43	18.20	18.30	18316
2017-08-21	18.34	18.34	18.21	18.30	18548
2017-08-22	18.30	18.43	18.28	18.43	27806
2017-08-23	18.36	18.48	18.26	18.38	28260
2017-08-24	18.37	18.49	18.33	18.40	22746
2017-08-25	18.49	18.51	18.39	18.50	11779
2017-08-28	18.51	18.60	18.41	18.53	61765
2017-08-29	18.60	18.60	18.43	18.52	58401
2017-08-30	18.58	18.58	18.37	18.51	49463
2017-08-31	18.51	18.56	18.38	18.50	36492
2017-09-01	18.59	18.59	18.41	18.50	27985
2017-09-05	18.43	18.50	18.37	18.37	45179
2017-09-06	18.43	18.57	18.38	18.39	27109
2017-09-07	18.50	18.57	18.40	18.49	19560
2017-09-08	18.60	18.60	18.20	18.31	46511
2017-09-11	18.38	18.70	18.38	18.55	138854
2017-09-12	18.49	18.49	18.34	18.49	75755
2017-09-13	18.42	18.48	18.40	18.42	111740
2017-09-14	18.40	18.52	18.34	18.50	107827
2017-09-15	18.40	19.25	18.38	18.41	628753
2017-09-18	18.40	18.76	18.34	18.63	57263
2017-09-19	18.65	18.70	18.42	18.50	103145
2017-09-20	18.95	18.95	18.46	18.89	122066
2017-09-21	18.78	19.03	18.46	18.64	233214
2017-09-22	18.60	18.98	18.59	18.71	73886
2017-09-25	18.72	18.96	18.62	18.80	59838
2017-09-26	18.86	19.00	18.77	18.82	54044
2017-09-27	18.94	18.94	18.66	18.78	136748
2017-09-28	18.60	18.78	18.60	18.71	133822
2017-09-29	18.69	18.89	18.32	18.82	315798
2017-10-02	18.92	19.00	18.60	18.75	62434
2017-10-03	18.80	18.99	18.66	18.88	111129
2017-10-04	18.80	18.89	18.70	18.84	120325
2017-10-05	18.88	18.88	18.65	18.77	126224
2017-10-06	18.78	18.87	18.62	18.87	93448
2017-10-09	18.88	18.88	18.53	18.56	66474
2017-10-10	18.64	18.79	18.52	18.63	91817
2017-10-11	18.65	18.83	18.54	18.64	84189
2017-10-12	18.65	18.85	18.57	18.66	63457
2017-10-13	18.70	18.75	18.55	18.73	42434
2017-10-16	18.63	18.87	18.63	18.70	63301
2017-10-17	18.75	18.86	18.60	18.70	48028
2017-10-18	18.77	18.83	18.51	18.63	63067
2017-10-19	18.65	18.87	18.57	18.68	88966
2017-10-20	18.72	18.83	18.60	18.68	78042
2017-10-23	18.66	18.75	18.51	18.56	49719
2017-10-24	18.68	18.72	18.52	18.53	79028
2017-10-25	18.62	18.66	18.02	18.48	102658
2017-10-26	18.55	18.55	18.27	18.31	48950
2017-10-27	18.26	18.60	18.26	18.55	74744
2017-10-30	18.58	18.64	18.42	18.49	64907
2017-10-31	18.56	18.64	18.43	18.54	120205
2017-11-01	18.60	18.60	18.44	18.49	40100
2017-11-02	18.45	18.51	18.40	18.41	55946
2017-11-03	18.42	18.42	18.30	18.30	29793
2017-11-06	18.31	18.37	18.01	18.32	56152
2017-11-07	18.40	18.40	18.10	18.14	75500
2017-11-08	18.07	18.28	18.07	18.17	95805
2017-11-09	18.33	18.38	18.25	18.30	55219
2017-11-10	18.40	18.60	18.31	18.54	36518
2017-11-13	18.51	18.64	18.25	18.34	28744
2017-11-14	18.35	18.55	18.30	18.36	30339
2017-11-15	18.36	18.57	18.30	18.30	18743
2017-11-16	18.31	18.44	18.30	18.44	25607
2017-11-17	18.51	18.51	18.35	18.46	29220
2017-11-20	18.49	18.60	18.39	18.43	20154
2017-11-21	18.52	18.58	18.42	18.42	17641
2017-11-22	18.50	18.55	18.41	18.53	30436
2017-11-24	18.60	18.62	18.48	18.59	29820
2017-11-27	18.62	18.62	18.47	18.51	16697
2017-11-28	18.56	18.56	18.38	18.55	50651
2017-11-29	18.59	18.61	18.36	18.45	12672
2017-11-30	18.46	18.62	18.46	18.55	23646
2017-12-01	18.62	18.62	18.42	18.43	24081
2017-12-04	18.60	18.60	18.46	18.51	17782
2017-12-05	18.59	18.60	18.41	18.47	35371
2017-12-06	18.60	18.60	18.41	18.42	23030
2017-12-07	18.57	18.57	18.31	18.31	28168
2017-12-08	18.40	18.59	18.25	18.44	29433
2017-12-11	18.47	18.50	18.17	18.29	128936
2017-12-12	18.38	18.38	18.03	18.08	137606
2017-12-13	18.03	18.03	17.20	17.30	603819
2017-12-14	17.30	17.30	16.97	17.04	667018
2017-12-15	17.20	17.57	17.10	17.37	198797
2017-12-18	17.53	17.79	17.53	17.59	285546
2017-12-19	17.70	17.92	17.60	17.79	248607
2017-12-20	17.89	18.30	17.58	18.14	280867
2017-12-21	18.26	18.32	18.00	18.21	113954
2017-12-22	18.30	18.35	18.08	18.34	151946
2017-12-26	18.35	18.89	18.28	18.74	385837
2017-12-27	18.89	19.16	18.72	18.98	439855
2017-12-28	18.75	19.39	18.66	19.12	337762
2017-12-29	19.18	20.30	19.08	20.04	1566725
2018-01-02	20.03	20.08	18.38	18.48	300320
2018-01-03	18.51	18.72	18.17	18.62	84742
2018-01-04	18.58	18.81	18.45	18.55	120325
2018-01-05	18.60	18.60	18.31	18.45	105476
2018-01-08	18.49	18.49	18.33	18.48	88149
2018-01-09	18.50	18.53	18.05	18.23	176070
2018-01-10	18.20	18.50	18.11	18.26	177256
2018-01-11	18.33	18.49	18.23	18.42	47184
2018-01-12	18.40	18.50	18.32	18.47	79741
2018-01-16	18.46	18.49	18.33	18.41	205275
2018-01-17	18.41	18.50	18.08	18.36	111473
2018-01-18	18.47	18.48	18.23	18.27	159401
2018-01-19	18.27	18.62	18.06	18.25	99652
2018-01-22	18.25	18.63	18.06	18.14	145198
2018-01-23	18.18	18.50	18.10	18.20	116195
2018-01-24	18.30	18.30	18.13	18.18	70006
2018-01-25	18.26	18.30	18.06	18.20	75906
2018-01-26	18.21	18.21	18.03	18.12	91451
2018-01-29	18.08	18.21	18.00	18.01	99975
2018-01-30	18.00	18.19	17.87	17.95	93306
2018-01-31	18.03	18.16	17.91	17.95	121744
2018-02-01	17.91	18.20	17.84	17.89	67304
2018-02-02	17.78	17.90	17.56	17.61	104215
2018-02-05	17.56	18.45	16.76	17.40	294889
2018-02-06	17.25	17.71	17.15	17.62	173184
2018-02-07	17.61	18.09	17.45	17.84	225218
2018-02-08	17.89	17.93	17.44	17.51	79546
2018-02-09	17.58	18.08	17.21	17.53	155549
2018-02-12	17.67	18.19	17.50	17.91	92829
2018-02-13	17.82	18.22	17.80	18.18	110075
2018-02-14	18.08	18.15	17.82	18.00	124695
2018-02-15	18.08	18.10	17.62	17.86	170882
2018-02-16	17.77	18.19	17.77	18.10	104533
2018-02-20	18.00	18.20	17.74	17.77	100759
2018-02-21	17.76	18.19	17.70	17.73	87641
2018-02-22	17.84	17.95	17.53	17.60	223284
2018-02-23	17.74	17.87	17.26	17.55	116164
2018-02-26	17.67	17.86	17.49	17.55	53593
2018-02-27	17.55	17.75	17.29	17.37	101119
2018-02-28	17.77	18.36	17.24	17.27	305491
2018-03-01	17.30	17.75	17.01	17.12	124903
2018-03-02	17.13	17.48	16.95	17.03	344733
2018-03-05	17.22	17.42	16.93	17.36	270815
2018-03-06	17.42	17.71	17.22	17.50	166941
2018-03-07	17.49	17.70	17.21	17.47	100495
2018-03-08	17.53	17.72	17.46	17.71	59433
2018-03-09	17.82	17.93	17.74	17.84	70173
2018-03-12	17.88	17.96	17.55	17.79	48392
2018-03-13	17.88	17.88	17.55	17.75	102871
2018-03-14	17.78	17.88	17.55	17.62	65359
2018-03-15	17.71	17.75	17.15	17.65	131932
2018-03-16	17.75	18.19	17.65	18.06	480836
2018-03-19	18.00	18.12	17.66	17.99	94720
2018-03-20	17.99	18.07	17.76	17.91	107013
2018-03-21	17.97	18.08	17.75	17.95	61490
2018-03-22	17.80	18.19	17.53	18.06	137226
2018-03-23	18.10	18.10	17.64	17.66	125383
2018-03-26	17.88	18.10	17.78	17.93	52724
2018-03-27	17.99	17.99	17.25	17.33	203346
2018-03-28	17.40	17.69	17.20	17.45	287843
2018-03-29	17.55	17.95	17.38	17.90	331500
2018-04-02	17.84	17.91	17.57	17.81	51926
2018-04-03	17.89	18.05	17.72	17.84	61287
2018-04-04	17.67	18.03	17.67	17.94	33838
2018-04-05	18.00	18.10	17.76	18.07	97313
2018-04-06	17.99	18.14	17.63	17.74	56443
2018-04-09	17.79	17.96	17.64	17.69	48180
2018-04-10	17.87	18.04	17.81	17.94	68574
2018-04-11	17.71	17.81	17.60	17.73	71262
2018-04-12	17.77	17.90	17.62	17.66	46066
2018-04-13	17.68	17.86	17.54	17.60	42743
2018-04-16	17.71	17.80	17.54	17.66	37785
2018-04-17	17.74	17.75	17.55	17.75	62811
2018-04-18	17.80	17.90	17.64	17.83	113828
2018-04-19	17.86	17.86	17.66	17.81	68261
2018-04-20	17.87	17.91	17.72	17.79	51051
2018-04-23	17.91	17.91	17.77	17.82	32610
2018-04-24	17.90	17.94	17.77	17.89	122829
2018-04-25	17.86	17.91	17.72	17.91	34433
2018-04-26	17.90	17.95	17.75	17.91	47710
2018-04-27	17.95	18.00	17.81	17.98	24420
2018-04-30	18.00	18.06	17.83	17.89	73289
2018-05-01	17.92	17.94	17.81	17.88	30544
2018-05-02	17.91	17.93	17.57	17.61	60694
2018-05-03	17.60	17.81	17.52	17.69	60843
2018-05-04	17.54	17.72	17.29	17.60	63101
2018-05-07	17.63	17.96	17.51	17.91	60462
2018-05-08	17.85	17.89	17.65	17.68	78238
2018-05-09	17.76	17.95	17.68	17.86	79962
2018-05-10	17.91	17.96	17.78	17.85	37433
2018-05-11	17.93	17.93	17.65	17.78	43058
2018-05-14	17.83	17.83	17.65	17.75	65188
2018-05-15	17.71	17.79	17.60	17.79	94261
2018-05-16	17.77	17.77	17.64	17.69	38048
2018-05-17	17.62	17.84	17.58	17.71	41921
2018-05-18	17.80	18.05	17.78	18.05	57114
2018-05-21	18.11	18.12	17.94	18.00	80422
2018-05-22	18.12	18.12	17.79	17.98	49946
2018-05-23	17.97	18.09	17.85	18.00	93945
2018-05-24	18.00	18.00	17.83	17.89	29046
2018-05-25	17.86	18.08	17.80	18.08	46083
2018-05-29	18.04	18.11	17.94	17.96	47515
2018-05-30	18.00	18.09	17.96	18.09	43405
2018-05-31	18.07	18.20	18.00	18.18	73766
2018-06-01	18.20	18.27	18.04	18.10	56888
2018-06-04	18.28	18.28	18.04	18.10	102612
2018-06-05	18.16	18.19	18.01	18.17	33073
2018-06-06	18.19	18.38	18.08	18.34	142401
2018-06-07	18.33	18.41	18.13	18.28	98232
2018-06-08	18.33	18.36	18.22	18.30	68783
2018-06-11	18.37	18.39	17.98	18.05	297810
2018-06-12	17.94	18.00	17.46	17.60	451107
2018-06-13	17.71	17.71	17.45	17.50	885675
2018-06-14	17.50	17.59	17.34	17.59	482277
2018-06-15	17.65	17.71	17.50	17.55	340222
2018-06-18	17.61	17.68	17.50	17.61	203229
2018-06-19	17.68	17.78	17.50	17.59	115708
2018-06-20	17.60	17.71	17.48	17.60	291643
2018-06-21	17.68	17.68	17.51	17.55	47346
2018-06-22	17.63	18.00	17.53	17.55	111633
2018-06-25	17.56	17.65	17.45	17.50	266553
2018-06-26	17.50	17.66	17.49	17.53	240342
2018-06-27	17.54	17.59	17.49	17.51	198428
2018-06-28	17.45	17.45	16.73	17.04	416345
2018-06-29	17.09	17.09	16.90	17.02	179344
2018-07-02	17.10	17.20	16.91	17.04	122386
2018-07-03	17.12	17.15	17.05	17.08	85557
2018-07-05	17.15	17.21	17.10	17.13	77572
2018-07-06	17.10	17.21	17.05	17.11	134512
2018-07-09	17.24	17.24	17.04	17.14	206733
2018-07-10	17.18	17.30	17.13	17.24	107621
2018-07-11	17.28	17.31	17.12	17.14	91134
2018-07-12	17.12	17.21	17.04	17.09	140566
2018-07-13	17.08	17.18	17.04	17.16	145037
2018-07-16	17.13	17.17	17.05	17.08	69425
2018-07-17	17.20	17.49	17.17	17.38	203906
2018-07-18	17.42	17.77	17.34	17.74	125920
2018-07-19	17.80	17.98	17.70	17.85	151411
2018-07-20	17.90	17.99	17.70	17.91	123427
2018-07-23	17.93	17.99	17.64	17.86	164815
2018-07-24	17.97	17.97	17.65	17.77	65709
2018-07-25	17.76	17.94	17.60	17.78	52068
2018-07-26	17.78	17.78	17.52	17.65	171752
2018-07-27	17.73	17.88	17.57	17.86	78649
2018-07-30	17.95	17.95	17.65	17.85	120226
2018-07-31	17.95	17.95	17.52	17.77	205006
2018-08-01	17.80	17.89	17.60	17.82	86787
2018-08-02	17.81	17.94	17.69	17.88	95147
2018-08-03	17.80	18.00	17.80	17.92	121078
2018-08-06	18.00	18.00	17.80	17.89	70804
2018-08-07	17.98	17.98	17.82	17.97	60538
2018-08-08	18.00	18.00	17.69	17.79	138730
2018-08-09	17.16	17.54	17.16	17.22	339987
2018-08-10	17.30	17.37	17.20	17.23	126355
2018-08-13	17.24	17.30	17.06	17.09	183784
2018-08-14	17.16	17.20	17.08	17.11	135325
2018-08-15	17.10	17.17	17.05	17.08	81179
2018-08-16	17.18	17.19	17.02	17.09	89707
2018-08-17	17.06	17.16	16.96	17.09	214512
2018-08-20	17.05	17.19	16.88	17.03	119225
2018-08-21	17.08	17.30	17.02	17.15	52694
2018-08-22	17.18	17.36	17.06	17.27	109379
2018-08-23	17.26	17.26	17.04	17.09	106099
2018-08-24	17.15	17.16	17.00	17.04	67562
2018-08-27	17.04	17.06	17.00	17.05	91615
2018-08-28	17.09	17.10	16.91	17.01	158066
2018-08-29	17.00	17.13	16.93	17.04	89873
2018-08-30	17.00	17.09	17.00	17.02	77373
2018-08-31	17.00	17.00	16.92	16.99	135275
2018-09-04	17.02	17.05	16.92	16.96	53490
2018-09-05	17.02	17.02	16.92	17.00	105359
2018-09-06	16.95	17.05	16.78	16.80	177618
2018-09-07	16.76	16.86	16.75	16.80	111209
2018-09-10	16.85	17.14	16.81	17.03	181121
2018-09-11	17.11	17.11	16.87	17.04	102665
2018-09-12	17.10	17.15	16.90	16.93	97707
2018-09-13	17.03	17.10	16.91	16.95	99382
2018-09-14	17.16	17.16	17.00	17.13	269233
2018-09-17	17.13	17.27	17.10	17.22	94524
2018-09-18	17.25	17.30	17.14	17.17	150634
2018-09-19	17.28	17.29	17.20	17.27	93366
2018-09-20	17.32	17.32	17.16	17.20	86783
2018-09-21	17.26	17.30	17.15	17.20	165269
2018-09-24	17.11	17.25	17.06	17.07	60726
2018-09-25	17.20	17.20	17.05	17.09	104821
2018-09-26	17.10	17.17	17.01	17.04	152861
2018-09-27	16.80	16.89	16.75	16.81	231763
2018-09-28	16.79	16.87	16.67	16.70	204305
2018-10-01	16.84	16.92	16.63	16.81	178788
2018-10-02	16.74	16.98	16.59	16.66	190685
2018-10-03	16.70	16.80	16.50	16.61	196497
2018-10-04	16.57	16.60	15.99	16.04	424714
2018-10-05	16.05	16.22	16.00	16.16	302340
2018-10-08	16.11	16.15	15.84	15.87	252098
2018-10-09	15.27	15.75	15.27	15.67	439189
2018-10-10	15.59	15.70	15.45	15.46	315679
2018-10-11	15.42	15.56	15.42	15.46	158586
2018-10-12	15.60	15.84	15.38	15.47	169847
2018-10-15	15.60	15.72	15.51	15.69	93819
2018-10-16	15.75	15.75	15.53	15.65	153309
2018-10-17	15.70	16.06	15.60	15.91	229512
2018-10-18	15.86	15.97	15.77	15.90	150590
2018-10-19	15.89	16.04	15.76	15.96	141343
2018-10-22	16.01	16.02	15.79	15.81	100506
2018-10-23	15.69	15.93	15.69	15.76	217248
2018-10-24	15.77	16.06	15.65	15.67	225407
2018-10-25	15.83	15.99	15.74	15.82	171052
2018-10-26	15.73	15.79	15.57	15.63	104533
2018-10-29	15.69	15.93	15.65	15.72	70082
2018-10-30	15.79	15.81	15.47	15.67	154024
2018-10-31	15.75	16.14	15.75	16.00	254168
2018-11-01	15.99	16.20	15.90	15.95	121198
2018-11-02	16.01	16.07	15.71	15.86	259939
2018-11-05	15.86	16.10	15.82	15.97	127552
2018-11-06	15.95	16.07	15.87	16.04	144721
2018-11-07	16.10	16.25	15.90	16.04	263757
2018-11-08	16.03	16.22	15.90	15.98	215262
2018-11-09	15.97	16.23	15.90	15.97	202019
2018-11-12	15.95	16.00	15.70	15.74	196219
2018-11-13	15.64	15.99	15.64	15.85	267742
2018-11-14	15.88	15.99	15.68	15.68	179869
2018-11-15	15.67	15.79	15.54	15.59	126665
2018-11-16	15.50	15.61	15.43	15.46	149523
2018-11-19	15.50	15.69	15.50	15.60	134974
2018-11-20	15.60	15.68	15.38	15.44	343661
2018-11-21	15.48	15.48	15.04	15.30	445166
2018-11-23	15.25	15.42	15.11	15.34	74048
2018-11-26	15.37	15.60	15.35	15.38	147252
2018-11-27	15.42	15.48	15.26	15.32	154627
2018-11-28	15.39	15.50	15.34	15.50	196199
2018-11-29	15.44	15.51	15.16	15.45	318360
2018-11-30	15.44	15.55	15.28	15.50	201595
2018-12-03	15.68	15.68	15.46	15.64	278804
2018-12-04	15.55	15.55	15.22	15.31	176090
2018-12-06	15.14	15.20	14.87	14.96	305173
2018-12-07	15.04	15.07	14.69	14.75	525155
2018-12-10	14.85	14.91	14.32	14.42	728511
2018-12-11	14.42	14.62	14.20	14.21	529372
2018-12-12	14.28	14.51	14.17	14.20	376387
2018-12-13	14.23	14.30	13.92	13.93	566472
2018-12-14	13.90	14.11	13.79	13.84	371804
2018-12-17	13.74	13.88	13.20	13.26	634498
2018-12-18	13.35	13.70	13.35	13.58	392230
2018-12-19	13.58	13.61	13.33	13.44	709986
2018-12-20	13.42	13.60	12.68	12.83	430024
2018-12-21	12.89	13.07	12.64	12.95	563990
2018-12-24	12.96	13.11	12.75	13.00	291947
2018-12-26	13.11	13.36	13.04	13.28	527796
2018-12-27	12.76	12.95	12.61	12.93	777913
2018-12-28	12.89	13.04	12.67	12.74	762601
2018-12-31	12.55	12.75	12.19	12.40	1138124
2019-01-02	12.34	13.04	12.25	12.81	380676
2019-01-03	12.83	13.47	12.83	13.17	590319
2019-01-04	13.30	13.84	13.30	13.65	338458
2019-01-07	13.67	14.39	13.67	14.26	324822
2019-01-08	14.31	14.47	14.19	14.34	570529
2019-01-09	14.41	14.42	14.05	14.25	334840
2019-01-10	14.22	14.38	14.19	14.27	141909
2019-01-11	14.22	14.47	14.18	14.39	204397
2019-01-14	14.41	14.62	14.28	14.46	204292
2019-01-15	14.46	14.65	14.46	14.50	248969
2019-01-16	14.65	14.65	14.49	14.51	277134
2019-01-17	14.70	14.70	14.47	14.54	177143
2019-01-18	14.59	14.78	14.53	14.69	279624
2019-01-22	14.65	14.70	14.38	14.44	192416
2019-01-23	14.46	14.57	14.34	14.40	148182
2019-01-24	14.42	14.72	14.37	14.60	222274
2019-01-25	14.61	14.80	14.59	14.79	264269
2019-01-28	14.77	14.80	14.61	14.71	200387
2019-01-29	14.74	14.79	14.57	14.67	167785
2019-01-30	14.76	14.85	14.61	14.83	315900
2019-01-31	14.79	14.95	14.72	14.94	373393
2019-02-01	14.95	15.00	14.75	14.87	419936
2019-02-04	14.90	15.10	14.84	15.09	258713
2019-02-05	15.07	15.20	15.01	15.20	362473
2019-02-06	15.16	15.20	14.95	15.00	374697
2019-02-07	14.95	15.04	14.82	14.91	207092
2019-02-08	14.85	15.02	14.74	14.96	283306
2019-02-11	14.97	15.08	14.92	15.00	406933
2019-02-12	15.04	15.16	14.60	14.73	870453
2019-02-13	14.76	14.93	14.76	14.84	195199
2019-02-14	14.79	15.01	14.77	14.86	308756
2019-02-15	14.87	15.08	14.87	14.92	136052
2019-02-19	14.93	14.97	14.82	14.87	170522
2019-02-20	14.84	15.02	14.84	15.00	251948
2019-02-21	15.04	15.04	14.92	14.97	188992
2019-02-22	14.98	15.25	14.88	15.21	410510
2019-02-25	15.25	15.25	14.96	15.05	193525
2019-02-26	15.05	15.09	14.90	14.93	251238
2019-02-27	15.44	15.44	14.93	15.06	640248
2019-02-28	15.05	15.07	14.85	14.95	507164
2019-03-01	15.03	15.03	14.70	14.81	380844
2019-03-04	14.82	15.02	14.80	14.88	227666
2019-03-05	14.91	14.93	14.30	14.71	822534
2019-03-06	14.75	14.84	14.65	14.68	243369
2019-03-07	14.69	14.82	14.59	14.62	336790
2019-03-08	14.58	14.85	14.58	14.75	396837
2019-03-11	14.80	14.99	14.77	14.95	448897
2019-03-12	15.03	15.03	14.86	14.89	298727
2019-03-13	14.98	15.01	14.89	14.96	524932
2019-03-14	15.07	15.16	14.97	15.08	695244
2019-03-15	15.08	15.13	15.05	15.11	434280
2019-03-18	15.15	15.17	15.08	15.13	198040
2019-03-19	15.21	15.22	15.00	15.04	347853
2019-03-20	15.02	15.10	14.92	14.95	312301
2019-03-21	14.92	15.03	14.88	14.97	230294
2019-03-22	14.97	15.04	14.88	14.89	203951
2019-03-25	14.91	15.00	14.82	14.90	282520
2019-03-26	14.92	15.04	14.89	14.89	325723
2019-03-27	14.94	14.97	14.79	14.85	405844
2019-03-28	14.67	14.67	14.50	14.55	342678
2019-03-29	14.57	14.68	14.46	14.48	301050
2019-04-01	14.51	14.71	14.51	14.68	240052
2019-04-02	14.70	14.82	14.66	14.78	335746
2019-04-03	14.81	14.86	14.70	14.74	335389
2019-04-04	14.74	14.87	14.73	14.80	242630
2019-04-05	14.80	14.93	14.80	14.83	486639
2019-04-08	14.81	14.84	14.75	14.79	157028
2019-04-09	14.76	14.78	14.53	14.60	197040
2019-04-10	14.61	14.81	14.61	14.70	234713
2019-04-11	14.71	14.77	14.66	14.71	141818
2019-04-12	14.75	14.86	14.66	14.70	266628
2019-04-15	14.68	14.76	14.64	14.64	209871
2019-04-16	14.67	14.89	14.67	14.85	384642
2019-04-17	14.92	14.92	14.71	14.78	216317
2019-04-18	14.82	14.87	14.76	14.79	231701
2019-04-22	14.77	14.87	14.77	14.80	119710
2019-04-23	14.80	14.96	14.80	14.90	253249
2019-04-24	14.91	15.00	14.86	14.91	320600
2019-04-25	14.93	15.02	14.84	14.92	288307
2019-04-26	14.94	15.03	14.91	15.02	196500
2019-04-29	14.94	15.04	14.94	15.01	138761
2019-04-30	14.99	15.03	14.91	14.96	191500
2019-05-01	14.96	15.08	14.94	14.97	212405
2019-05-02	15.04	15.07	14.95	14.99	167271
2019-05-03	14.89	15.06	14.89	15.05	128331
2019-05-06	14.93	15.09	14.90	15.05	161994
2019-05-07	14.97	15.06	14.85	14.91	143644
2019-05-08	15.00	15.47	14.81	15.42	731154
2019-05-09	15.39	15.51	15.28	15.50	257202
2019-05-10	15.45	15.50	15.31	15.32	211121
2019-05-13	15.20	15.31	15.11	15.14	250952
2019-05-14	15.04	15.26	14.96	14.99	791737
2019-05-15	14.85	14.95	14.66	14.69	1089376
2019-05-16	14.67	14.85	14.59	14.83	940379
2019-05-17	14.78	15.16	14.77	14.95	498536
2019-05-20	14.95	15.00	14.81	14.82	239676
2019-05-21	14.92	14.99	14.72	14.77	278946
2019-05-22	14.75	14.78	14.62	14.63	503389
2019-05-23	14.61	14.70	14.57	14.63	395484
2019-05-24	14.67	14.81	14.65	14.76	219057
2019-05-28	14.79	14.85	14.60	14.77	605720
2019-05-29	14.86	15.08	14.75	15.00	738424
2019-05-30	15.03	15.19	14.82	14.86	485027
2019-05-31	14.77	14.81	14.62	14.64	490551
2019-06-03	14.61	14.71	14.61	14.69	294368
2019-06-04	14.82	14.84	14.63	14.77	375750
2019-06-05	14.76	14.81	14.65	14.71	300823
2019-06-06	14.72	14.87	14.72	14.78	213209
2019-06-07	14.81	14.88	14.72	14.85	177208
2019-06-10	14.89	14.98	14.82	14.86	449552
2019-06-11	14.88	14.97	14.83	14.94	260939
2019-06-12	14.93	15.04	14.91	15.00	268942
2019-06-13	15.05	15.24	14.99	15.19	606438
2019-06-14	15.20	15.25	15.12	15.13	303288
2019-06-17	15.12	15.20	15.02	15.10	397313
2019-06-18	15.19	15.30	15.13	15.26	273008
2019-06-19	15.30	15.50	15.25	15.48	320137
2019-06-20	15.50	15.50	15.12	15.30	877680
2019-06-21	15.30	15.39	15.21	15.31	421933
2019-06-24	15.39	15.56	15.39	15.51	509417
2019-06-25	15.56	15.56	15.36	15.41	417640
2019-06-26	15.43	15.49	15.30	15.34	492919
2019-06-27	14.97	15.07	14.92	14.98	447751
2019-06-28	14.99	15.28	14.99	15.24	396571
2019-07-01	15.30	15.38	15.13	15.19	291229
2019-07-02	15.22	15.28	15.17	15.18	205952
2019-07-03	15.22	15.38	15.18	15.33	126226
2019-07-05	15.29	15.39	15.20	15.29	360313
2019-07-08	15.30	15.38	15.26	15.29	415475
2019-07-09	15.23	15.41	15.23	15.31	306843
2019-07-10	15.30	15.45	15.26	15.38	241578
2019-07-11	15.36	15.37	15.23	15.29	366550
2019-07-12	15.30	15.38	15.25	15.29	176650
2019-07-15	15.34	15.46	15.29	15.34	229085
2019-07-16	15.37	15.40	15.21	15.27	269662
2019-07-17	15.32	15.35	15.08	15.17	295005
2019-07-18	15.17	15.20	15.07	15.09	271481
2019-07-19	15.05	15.17	15.04	15.09	198950
2019-07-22	15.06	15.16	14.99	15.04	292826
2019-07-23	15.04	15.09	14.97	15.02	366328
2019-07-24	15.03	15.15	15.00	15.09	299622
2019-07-25	15.10	15.22	15.08	15.10	505146
2019-07-26	15.11	15.28	15.00	15.22	400515
2019-07-29	15.24	15.26	15.18	15.21	230453
2019-07-30	15.19	15.30	15.19	15.23	225386
2019-07-31	15.22	15.25	15.07	15.12	195963
2019-08-01	15.10	15.13	14.99	15.01	232366
2019-08-02	15.05	15.05	14.86	14.94	358705
2019-08-05	14.90	14.90	14.52	14.59	407634
2019-08-06	14.62	14.81	14.62	14.75	225716
2019-08-07	14.76	14.76	13.86	14.02	1081218
2019-08-08	14.01	14.45	14.00	14.22	762841
2019-08-09	14.21	14.31	13.83	13.92	889712
2019-08-12	13.85	13.87	13.56	13.72	524133
2019-08-13	13.72	13.93	13.70	13.72	313131
2019-08-14	13.63	13.63	13.41	13.47	470068
2019-08-15	13.46	13.66	13.46	13.53	240988
2019-08-16	13.59	13.79	13.51	13.77	234475
2019-08-19	13.77	13.97	13.73	13.87	312702
2019-08-20	13.89	14.15	13.88	14.06	333635
2019-08-21	14.09	14.41	14.09	14.25	428350
2019-08-22	14.29	14.41	14.23	14.28	273088
2019-08-23	14.25	14.32	14.07	14.14	394550
2019-08-26	14.18	14.28	14.18	14.24	146153
2019-08-27	14.24	14.34	14.05	14.08	141783
2019-08-28	14.10	14.28	14.04	14.25	222922
2019-08-29	14.32	14.36	14.21	14.33	172858
2019-08-30	14.39	14.45	14.32	14.42	183753
2019-09-03	14.40	14.40	14.25	14.33	168784
2019-09-04	14.36	14.40	14.24	14.28	257060
2019-09-05	14.40	14.50	14.36	14.49	265046
2019-09-06	14.23	14.33	14.07	14.23	476395
2019-09-09	14.33	14.77	14.33	14.67	849116
2019-09-10	14.74	14.84	14.68	14.74	378044
2019-09-11	14.75	14.90	14.70	14.85	301667
2019-09-12	14.87	14.94	14.81	14.87	267875
2019-09-13	14.90	15.00	14.87	14.91	271532
2019-09-16	14.95	15.09	14.88	15.01	333296
2019-09-17	15.00	15.04	14.85	14.99	179103
2019-09-18	14.99	15.02	14.93	14.96	197347
2019-09-19	15.00	15.06	14.87	14.89	242963
2019-09-20	14.95	15.02	14.87	14.90	397134
2019-09-23	14.87	14.99	14.85	14.97	301154
2019-09-24	14.98	14.98	14.82	14.88	263720
2019-09-25	14.89	14.94	14.76	14.85	196548
2019-09-26	14.86	15.03	14.81	14.97	414770
2019-09-27	14.69	14.71	14.40	14.45	410950
2019-09-30	14.39	14.50	14.35	14.40	237481
2019-10-01	14.42	14.47	14.14	14.14	291803
2019-10-02	14.11	14.13	13.72	13.81	644817
2019-10-03	13.90	13.95	13.68	13.80	291663
2019-10-04	13.81	13.92	13.78	13.88	172606
2019-10-07	13.88	14.13	13.79	14.02	451304
2019-10-08	13.93	14.11	13.93	14.01	146932
2019-10-09	14.05	14.12	13.90	13.91	126682
2019-10-10	13.98	14.02	13.88	13.90	149772
2019-10-11	14.02	14.17	14.02	14.04	205588
2019-10-14	13.98	14.05	13.92	14.01	75617
2019-10-15	14.02	14.18	14.00	14.11	156259
2019-10-16	14.16	14.21	14.08	14.16	224313
2019-10-17	14.30	14.38	14.12	14.15	260156
2019-10-18	14.11	14.32	14.11	14.25	176835
2019-10-21	14.23	14.36	14.23	14.28	159034
2019-10-22	14.23	14.37	14.19	14.33	160579
2019-10-23	14.32	14.35	14.27	14.29	108424
2019-10-24	14.27	14.32	14.17	14.32	219844
2019-10-25	14.31	14.33	14.19	14.22	210266
2019-10-28	14.19	14.31	14.19	14.29	224575
2019-10-29	14.30	14.35	14.24	14.31	268646
2019-10-30	14.27	14.29	14.20	14.28	168101
2019-10-31	14.26	14.32	14.18	14.29	248348
2019-11-01	14.34	14.44	14.29	14.30	243102
2019-11-04	14.38	14.56	14.38	14.53	237454
2019-11-05	14.59	14.59	14.38	14.42	274286
2019-11-06	14.00	14.35	13.61	13.73	1435521
2019-11-07	13.75	13.98	13.63	13.73	608088
2019-11-08	13.69	13.81	13.65	13.65	175055
2019-11-11	13.60	13.81	13.60	13.63	223677
2019-11-12	13.66	13.71	13.60	13.68	253760
2019-11-13	13.62	13.64	13.50	13.53	240997
2019-11-14	13.52	13.54	13.42	13.46	316542
2019-11-15	13.45	13.54	13.36	13.46	480023
2019-11-18	13.48	13.50	13.33	13.43	300742
2019-11-19	13.53	13.53	13.34	13.36	241470
2019-11-20	13.35	13.42	13.29	13.37	151374
2019-11-21	13.40	13.41	13.21	13.24	289790
2019-11-22	13.28	13.28	13.14	13.15	259667
2019-11-25	13.18	13.44	13.18	13.43	348184
2019-11-26	13.16	13.43	13.16	13.23	469954
2019-11-27	13.23	13.49	13.23	13.44	280162
2019-11-29	13.45	13.56	13.44	13.56	221167
2019-12-02	13.63	13.73	13.52	13.54	506751
2019-12-03	13.48	13.59	13.38	13.51	667125
2019-12-04	13.55	13.61	13.46	13.49	367279
2019-12-05	13.49	13.58	13.44	13.47	286188
2019-12-06	13.49	13.62	13.46	13.54	387961
2019-12-09	13.56	13.72	13.52	13.67	411581
2019-12-10	13.70	13.84	13.64	13.73	338161
2019-12-11	13.68	13.77	13.44	13.52	758396
2019-12-12	13.55	13.70	13.48	13.52	386979
2019-12-13	13.52	13.75	13.52	13.67	444507
2019-12-16	13.68	14.31	13.68	14.18	961102
2019-12-17	14.20	14.35	14.10	14.13	549707
2019-12-18	14.17	14.23	13.92	13.93	570856
2019-12-19	13.91	14.10	13.86	13.95	526698
2019-12-20	14.07	14.24	13.94	14.03	1588166
2019-12-23	14.05	14.13	13.97	14.10	465538
2019-12-24	14.17	14.20	14.07	14.12	245404
2019-12-26	14.14	14.20	14.03	14.15	418452
2019-12-27	14.15	14.19	14.05	14.15	440556
2019-12-30	13.70	13.73	13.39	13.47	819426
2019-12-31	13.36	13.50	13.22	13.38	672691
2020-01-02	13.39	13.61	13.38	13.53	379860
2020-01-03	13.41	13.72	13.41	13.68	394302
2020-01-06	13.68	13.70	13.54	13.56	264288
2020-01-07	13.54	13.64	13.48	13.59	261768
2020-01-08	13.62	13.69	13.53	13.54	246876
2020-01-09	13.54	13.70	13.54	13.59	257567
2020-01-10	13.62	13.74	13.58	13.70	279519
2020-01-13	13.66	13.74	13.57	13.63	302981
2020-01-14	13.64	13.78	13.52	13.71	237347
2020-01-15	13.72	13.83	13.68	13.75	309751
2020-01-16	13.80	13.96	13.77	13.93	353681
2020-01-17	14.03	14.12	13.93	14.03	406564
2020-01-21	13.92	14.11	13.92	14.01	388234
2020-01-22	14.11	14.29	14.11	14.17	497452
2020-01-23	14.10	14.31	14.06	14.25	336995
2020-01-24	14.24	14.35	14.08	14.11	292963
2020-01-27	14.05	14.15	13.96	14.10	433545
2020-01-28	14.11	14.18	13.94	13.97	350387
2020-01-29	13.95	13.96	13.83	13.88	231396
2020-01-30	13.86	13.97	13.80	13.97	220305
2020-01-31	13.93	13.95	13.81	13.85	286150
2020-02-03	13.88	13.99	13.75	13.84	268831
2020-02-04	13.89	13.97	13.77	13.87	250196
2020-02-05	13.91	14.15	13.90	14.10	213029
2020-02-06	14.15	14.27	14.06	14.22	197658
2020-02-07	14.22	14.37	13.89	13.99	793913
2020-02-10	13.75	14.12	13.75	13.96	406333
2020-02-11	13.66	13.89	13.58	13.63	704255
2020-02-12	13.63	13.78	13.58	13.71	408521
2020-02-13	13.71	13.72	13.55	13.69	487281
2020-02-14	13.69	13.74	13.64	13.74	169461
2020-02-18	13.57	13.70	13.51	13.60	361909
2020-02-19	13.58	13.68	13.53	13.63	241957
2020-02-20	13.66	13.85	13.66	13.79	244010
2020-02-21	13.79	13.84	13.59	13.68	287464
2020-02-24	13.52	13.55	13.26	13.32	379210
2020-02-25	13.32	13.39	12.66	12.83	391045
2020-02-26	13.00	13.25	12.88	12.92	549882
2020-02-27	12.76	12.81	12.04	12.50	732004
2020-02-28	12.20	12.31	11.78	12.14	891127
2020-03-02	12.16	12.70	12.15	12.49	770959
2020-03-03	12.55	12.80	12.31	12.43	674357
2020-03-04	12.60	12.87	12.51	12.72	385500
2020-03-05	12.59	12.95	12.59	12.79	431027
2020-03-06	12.53	12.62	12.31	12.47	456931
2020-03-09	11.78	11.90	11.50	11.50	529794
2020-03-10	11.80	11.96	11.40	11.75	546265
2020-03-11	11.49	11.62	11.14	11.31	434493
2020-03-12	10.35	10.71	9.74	9.76	891123
2020-03-13	10.21	10.63	9.20	9.34	885672
2020-03-16	7.50	8.53	6.63	7.59	980499
2020-03-17	7.70	7.71	6.53	6.53	1272407
2020-03-18	6.41	6.44	4.40	4.76	1287495
2020-03-19	4.76	7.21	4.35	6.92	1771530
2020-03-20	6.93	7.25	5.72	5.72	1113590
2020-03-23	5.69	5.69	4.59	4.61	638480
2020-03-24	4.98	5.70	4.98	5.25	884015
2020-03-25	5.37	6.75	5.10	5.49	1082070
2020-03-26	5.62	7.49	5.62	6.19	1069795
2020-03-27	6.04	6.34	5.82	6.15	1018873
2020-03-30	5.87	5.94	5.28	5.36	790692
2020-03-31	5.39	5.66	5.16	5.22	463845
2020-04-01	5.12	5.19	4.71	4.95	572030
2020-04-02	4.97	5.02	4.68	4.84	511728
2020-04-03	4.83	4.93	4.30	4.48	575218
2020-04-06	4.67	5.14	4.33	4.38	719132
2020-04-07	4.78	5.32	4.67	5.25	678285
2020-04-08	5.28	5.85	5.15	5.58	635817
2020-04-09	5.82	6.65	5.82	6.17	1118753
2020-04-13	6.23	6.32	5.55	6.28	880885
2020-04-14	6.35	6.56	6.15	6.26	432407
2020-04-15	6.20	6.20	5.51	5.66	862607
2020-04-16	5.77	5.88	5.60	5.81	293438
2020-04-17	6.09	6.59	6.00	6.28	727556
2020-04-20	6.09	6.32	5.77	5.98	468953
2020-04-21	5.85	6.02	5.63	5.93	450127
2020-04-22	6.07	6.15	5.62	5.77	280856
2020-04-23	5.86	5.87	5.53	5.59	430435
2020-04-24	6.00	7.16	5.91	7.02	1576228
2020-04-27	7.15	7.60	6.90	7.36	759230
2020-04-28	7.55	7.80	7.00	7.01	638186
2020-04-29	7.17	7.72	7.17	7.68	532547
2020-04-30	7.83	8.11	7.38	7.89	899186
2020-05-01	7.75	7.84	7.39	7.65	565687
2020-05-04	7.50	7.55	7.00	7.27	646783
2020-05-05	7.40	7.94	7.26	7.42	610958
2020-05-06	7.80	8.42	7.37	8.22	991922
2020-05-07	8.43	8.74	7.91	8.12	985113
2020-05-08	8.22	8.38	8.00	8.13	255484
2020-05-11	8.13	8.14	7.92	7.98	333093
2020-05-12	7.95	8.17	7.90	8.13	414559
2020-05-13	8.04	8.04	7.32	7.69	446851
2020-05-14	7.52	7.94	7.18	7.90	344643
2020-05-15	7.88	8.05	7.70	7.92	216023
2020-05-18	8.16	8.37	7.95	8.16	310122
2020-05-19	8.05	8.22	7.98	8.06	279685
2020-05-20	8.17	8.27	8.02	8.24	351918
2020-05-21	8.23	8.39	8.17	8.36	357223
2020-05-22	8.39	8.53	8.24	8.50	270749
2020-05-26	8.63	9.10	8.63	8.93	463726
2020-05-27	9.19	9.19	8.73	9.15	337472
2020-05-28	9.17	9.22	8.77	8.87	435715
2020-05-29	8.83	8.95	8.50	8.91	326708
2020-06-01	8.89	9.15	8.83	9.05	386932
2020-06-02	9.18	9.36	9.04	9.14	331358
2020-06-03	9.29	9.40	9.16	9.37	248806
2020-06-04	9.39	9.60	9.30	9.41	217645
2020-06-05	9.66	9.95	9.57	9.60	345169
2020-06-08	9.76	10.15	9.76	10.10	726956
2020-06-09	10.20	10.20	9.71	9.73	429222
2020-06-10	9.61	9.74	9.15	9.43	451853
2020-06-11	8.85	9.04	8.52	8.69	460920
2020-06-12	9.33	9.33	8.85	9.19	433227
2020-06-15	9.12	9.31	8.91	9.21	371098
2020-06-16	9.53	9.59	9.32	9.39	295474
2020-06-17	9.46	9.48	9.15	9.20	288293
2020-06-18	9.13	9.34	9.06	9.10	227570
2020-06-19	9.25	9.27	8.96	9.20	531300
2020-06-22	9.20	9.27	8.86	8.93	274935
2020-06-23	8.95	9.12	8.94	9.01	371427
2020-06-24	9.00	9.07	8.62	8.99	434164
2020-06-25	8.96	9.10	8.83	8.98	464048
2020-06-26	8.95	9.01	8.82	8.91	381285
2020-06-29	8.49	8.61	8.25	8.54	382373
2020-06-30	8.49	8.64	8.37	8.57	232951
2020-07-01	8.57	8.74	8.35	8.40	223081
2020-07-02	8.51	8.61	8.36	8.38	218628
2020-07-06	8.40	8.53	8.02	8.34	415683
2020-07-07	8.31	8.31	8.07	8.18	345847
2020-07-08	8.14	8.25	8.02	8.15	237959
2020-07-09	8.13	8.20	7.92	7.92	186121
2020-07-10	7.88	7.98	7.80	7.94	255279
2020-07-13	8.03	8.17	7.95	7.99	196469
2020-07-14	7.90	7.98	7.77	7.88	175058
2020-07-15	7.94	8.19	7.85	8.16	334899
2020-07-16	8.05	8.09	7.97	8.05	170773
2020-07-17	8.17	8.33	8.09	8.15	263385
2020-07-20	8.15	8.26	8.11	8.17	110125
2020-07-21	8.20	8.46	8.20	8.39	219232
2020-07-22	8.40	8.75	8.39	8.70	190087
2020-07-23	8.73	8.79	8.61	8.62	147928
2020-07-24	8.63	8.68	8.28	8.40	180366
2020-07-27	8.42	8.44	8.18	8.25	186052
2020-07-28	8.30	8.30	8.13	8.25	175612
2020-07-29	8.25	8.29	8.11	8.26	124036
2020-07-30	8.17	8.27	8.08	8.18	120416
2020-07-31	8.17	8.25	8.03	8.14	102524
2020-08-03	8.12	8.31	8.04	8.24	148987
2020-08-04	8.29	8.39	8.18	8.36	152668
2020-08-05	8.70	9.33	8.66	9.02	800498
2020-08-06	9.22	9.33	9.04	9.04	376183
2020-08-07	9.00	9.17	8.98	9.13	180700
2020-08-10	9.13	9.42	9.11	9.33	305868
2020-08-11	9.40	9.45	9.16	9.23	312106
2020-08-12	9.26	9.41	9.09	9.20	312001
2020-08-13	9.30	9.48	9.21	9.21	182009
2020-08-14	9.20	9.24	9.01	9.09	273333
2020-08-17	9.10	9.11	8.95	8.95	188229
2020-08-18	8.93	8.98	8.80	8.83	165795
2020-08-19	8.81	8.84	8.66	8.67	260957
2020-08-20	8.59	8.79	8.55	8.66	194370
2020-08-21	8.62	8.66	8.51	8.64	237470
2020-08-24	8.66	9.03	8.56	8.87	365894
2020-08-25	8.96	9.09	8.63	8.83	241946
2020-08-26	8.88	8.88	8.63	8.65	173741
2020-08-27	8.62	8.87	8.59	8.71	204685
2020-08-28	8.77	9.00	8.66	8.95	205396
2020-08-31	8.92	9.03	8.74	8.81	305999
2020-09-01	8.80	9.49	8.77	9.45	817700
2020-09-02	9.45	9.45	9.08	9.26	182715
2020-09-03	9.26	9.32	9.01	9.01	235991
2020-09-04	9.13	9.24	8.84	9.04	185765
2020-09-08	9.01	9.29	8.93	9.15	148412
2020-09-09	9.21	9.39	9.14	9.31	142785
2020-09-10	9.35	9.44	9.14	9.16	139504
2020-09-11	9.15	9.24	9.08	9.19	116266
2020-09-14	9.34	9.60	9.24	9.41	150172
2020-09-15	9.50	9.64	9.33	9.34	134088
2020-09-16	9.43	9.43	9.25	9.26	148515
2020-09-17	9.20	9.30	9.12	9.21	178895
2020-09-18	9.23	9.29	9.17	9.25	324410
2020-09-21	9.15	9.53	9.06	9.48	526496
2020-09-22	9.53	9.53	9.26	9.27	212800
2020-09-23	9.29	9.44	9.05	9.06	221707
2020-09-24	9.11	9.17	8.90	9.05	373636
2020-09-25	9.06	9.44	9.06	9.37	382850
2020-09-28	9.31	9.89	9.31	9.54	453540
2020-09-29	9.08	9.28	8.92	9.11	320832
2020-09-30	9.15	9.18	8.83	8.91	332299
2020-10-01	8.93	8.96	8.80	8.90	226241
2020-10-02	8.80	9.12	8.80	9.09	138790
2020-10-05	9.09	9.21	8.95	9.03	177320
2020-10-06	9.08	9.08	8.90	8.95	162309
2020-10-07	9.00	9.02	8.80	8.95	194748
2020-10-08	8.89	9.10	8.89	9.04	84866
2020-10-09	9.06	9.19	8.97	8.98	148793
2020-10-12	8.97	9.12	8.67	8.74	354171
2020-10-13	8.78	8.86	8.65	8.70	128788
2020-10-14	8.64	8.95	8.63	8.78	145153
2020-10-15	8.71	8.93	8.67	8.83	94224
2020-10-16	8.98	8.98	8.71	8.78	213266
2020-10-19	8.80	8.88	8.60	8.61	191338
2020-10-20	8.68	8.72	8.50	8.56	267994
2020-10-21	8.57	8.89	8.54	8.78	178893
2020-10-22	8.76	8.80	8.54	8.61	186470
2020-10-23	8.67	8.72	8.60	8.71	61942
2020-10-26	8.70	8.70	8.26	8.55	189968
2020-10-27	8.50	8.62	8.31	8.35	190710
2020-10-28	8.29	8.34	8.01	8.07	243232
2020-10-29	8.05	8.40	7.98	8.28	185277
2020-10-30	8.21	8.28	8.00	8.22	80348
2020-11-02	8.23	8.49	8.12	8.42	134995
2020-11-03	8.46	8.60	8.35	8.49	222280
2020-11-04	8.38	8.53	8.07	8.47	238479
2020-11-05	8.65	9.39	8.65	9.30	541533
2020-11-06	9.19	9.25	8.98	9.09	276798
2020-11-09	9.35	9.89	9.25	9.51	516931
2020-11-10	9.55	9.79	9.46	9.75	268007
2020-11-11	9.78	10.17	9.75	10.06	394888
2020-11-12	10.03	10.11	9.75	9.88	190086
2020-11-13	10.00	10.37	10.00	10.26	262835
2020-11-16	10.33	10.66	10.32	10.52	259554
2020-11-17	10.51	10.69	10.39	10.60	229656
2020-11-18	10.67	10.89	10.45	10.48	316045
2020-11-19	10.47	10.77	10.45	10.67	289087
2020-11-20	10.60	10.65	10.35	10.41	478051
2020-11-23	10.54	10.90	10.48	10.71	150731
2020-11-24	10.76	11.13	10.76	11.07	320398
2020-11-25	10.85	11.18	10.73	11.05	180480
2020-11-27	11.02	11.15	10.90	10.94	98516
2020-11-30	10.92	11.07	10.81	10.86	292385
2020-12-01	10.98	11.23	10.86	11.12	217570
2020-12-02	11.09	11.27	10.91	11.17	185313
2020-12-03	11.15	11.59	11.14	11.47	346893
2020-12-04	11.53	11.70	11.34	11.55	185468
2020-12-07	11.55	11.61	11.26	11.41	194458
2020-12-08	11.41	11.53	11.21	11.25	222536
2020-12-09	11.27	11.35	10.95	11.04	249328
2020-12-10	11.00	11.23	10.89	10.91	256254
2020-12-11	10.84	11.02	10.77	11.01	266779
2020-12-14	11.01	11.13	10.84	11.01	298164
2020-12-15	10.90	11.15	10.90	11.02	309673
2020-12-16	11.01	11.10	10.83	10.92	375083
2020-12-17	10.87	11.08	10.70	10.96	276189
2020-12-18	11.02	11.14	10.92	11.03	806994
2020-12-21	10.92	11.15	10.75	11.03	205641
2020-12-22	10.97	11.05	10.88	10.92	263815
2020-12-23	11.00	11.19	10.98	11.06	273227
2020-12-24	11.14	11.15	10.97	11.05	117456
2020-12-28	11.11	11.24	10.84	10.88	396509
2020-12-29	11.06	11.06	10.72	10.76	413206
2020-12-30	10.40	10.53	10.20	10.36	407135
2020-12-31	10.30	10.53	10.21	10.26	471790
2021-01-04	10.36	10.56	10.11	10.23	249361
2021-01-05	10.25	10.61	10.23	10.45	281858
2021-01-06	10.54	10.79	10.52	10.69	184206
2021-01-07	10.77	10.91	10.74	10.83	136861
2021-01-08	10.86	10.93	10.70	10.87	176860
2021-01-11	10.80	10.89	10.60	10.67	112065
2021-01-12	10.69	10.84	10.67	10.74	123972
2021-01-13	10.78	11.04	10.78	10.93	140812
2021-01-14	10.95	11.27	10.95	11.20	168227
2021-01-15	11.29	11.34	11.12	11.25	161678
2021-01-19	11.31	11.36	11.10	11.15	196023
2021-01-20	11.21	11.42	11.15	11.28	171531
2021-01-21	11.26	11.43	11.15	11.18	195026
2021-01-22	11.19	11.28	11.06	11.25	129141
2021-01-25	11.19	11.43	11.07	11.15	141230
2021-01-26	11.22	11.32	11.12	11.20	103961
2021-01-27	11.08	11.29	10.97	11.02	200940
2021-01-28	11.02	11.24	10.92	10.97	142625
2021-01-29	10.94	11.08	10.55	10.76	191265
2021-02-01	10.80	10.99	10.73	10.91	128637
2021-02-02	11.05	11.54	10.95	11.44	258616
2021-02-03	11.39	11.42	11.18	11.40	203027
2021-02-04	11.45	11.65	11.42	11.45	148327
2021-02-05	11.50	11.67	11.40	11.63	130538
2021-02-08	11.69	11.83	11.47	11.65	185668
2021-02-09	11.55	11.80	11.49	11.71	175271
2021-02-10	11.95	11.95	11.73	11.85	234418
2021-02-11	11.89	12.16	11.85	12.04	339274
2021-02-12	12.06	12.13	11.85	11.95	127051
2021-02-16	12.06	12.22	11.97	12.10	95329
2021-02-17	12.03	12.20	11.95	12.11	57355
2021-02-18	12.10	12.13	11.98	12.10	99089
2021-02-19	12.11	12.15	11.95	12.05	101435
2021-02-22	11.92	12.15	11.92	12.07	82716
2021-02-23	12.20	12.20	11.82	11.96	280059
2021-02-24	12.10	12.71	12.01	12.65	359772
2021-02-25	12.24	12.95	12.19	12.23	233306
2021-02-26	12.66	12.67	12.25	12.46	309690
2021-03-01	12.72	12.87	12.58	12.75	140268
2021-03-02	12.77	12.87	12.62	12.86	148021
2021-03-03	12.95	13.15	12.89	12.99	160324
2021-03-04	13.03	13.16	12.56	12.69	203916
2021-03-05	12.75	12.87	12.20	12.80	235669
2021-03-08	12.85	13.13	12.62	13.02	262665
2021-03-09	12.98	13.09	12.86	12.89	214247
2021-03-10	13.13	13.34	13.04	13.04	257172
2021-03-11	13.19	13.31	13.02	13.23	210690
2021-03-12	13.35	13.45	13.28	13.37	193398
2021-03-15	13.42	13.53	13.37	13.50	201759
2021-03-16	13.46	13.53	13.15	13.27	216147
2021-03-17	13.29	13.47	13.28	13.38	138429
2021-03-18	13.43	13.46	13.11	13.14	142960
2021-03-19	13.01	13.47	13.01	13.42	377819
2021-03-22	13.45	13.50	13.26	13.44	215157
2021-03-23	13.37	13.50	13.30	13.40	183181
2021-03-24	13.47	13.75	13.30	13.35	664829
2021-03-25	13.02	13.60	13.02	13.59	162128
2021-03-26	13.58	13.82	13.44	13.80	204022
2021-03-29	13.88	13.88	13.50	13.63	305755
2021-03-30	13.34	13.46	13.22	13.30	156928
2021-03-31	13.29	13.38	13.10	13.20	237872
2021-04-01	13.19	13.38	13.15	13.38	118723
2021-04-05	13.50	13.59	13.46	13.47	174568
2021-04-06	13.56	13.58	13.40	13.51	199300
2021-04-07	13.65	13.78	13.59	13.64	208656
2021-04-08	13.64	13.76	13.64	13.69	134043
2021-04-09	13.70	13.81	13.70	13.77	130741
2021-04-12	13.80	13.81	13.68	13.76	89197
2021-04-13	13.78	13.78	13.63	13.66	106751
2021-04-14	13.70	13.75	13.51	13.53	171506
2021-04-15	13.53	13.65	13.48	13.59	126047
2021-04-16	13.64	13.81	13.63	13.72	268895
2021-04-19	13.74	13.87	13.62	13.80	207276
2021-04-20	13.83	13.88	13.56	13.71	186730
2021-04-21	13.55	13.82	13.55	13.77	168481
2021-04-22	13.70	13.79	13.47	13.47	311172
2021-04-23	13.54	13.80	13.50	13.67	129761
2021-04-26	13.68	13.84	13.68	13.74	97886
2021-04-27	13.84	13.87	13.77	13.83	103821
2021-04-28	13.85	13.97	13.83	13.91	182488
2021-04-29	13.97	13.98	13.85	13.97	153544
2021-04-30	13.97	13.98	13.74	13.76	103501
2021-05-03	13.90	13.95	13.80	13.80	99457
2021-05-04	13.80	13.84	13.66	13.69	105009
2021-05-05	13.72	13.80	13.55	13.71	147936
2021-05-06	13.67	13.73	13.26	13.47	267426
2021-05-07	13.51	13.71	13.47	13.66	141703
2021-05-10	13.76	13.83	13.45	13.45	142576
2021-05-11	13.34	13.37	13.10	13.16	238775
2021-05-12	13.15	13.25	12.78	12.87	250428
2021-05-13	12.87	13.20	12.87	13.11	207147
2021-05-14	13.30	13.36	13.16	13.31	251177
2021-05-17	13.36	13.56	13.32	13.51	123540
2021-05-18	13.55	13.72	13.50	13.57	162874
2021-05-19	13.51	13.68	13.42	13.66	173419
2021-05-20	13.68	13.76	13.61	13.71	83716
2021-05-21	13.79	13.80	13.54	13.61	86723
2021-05-24	13.61	13.65	13.53	13.57	161964
2021-05-25	13.61	13.69	12.96	13.00	957607
2021-05-26	13.07	13.34	13.04	13.26	221787
2021-05-27	13.31	13.45	13.27	13.41	189433
2021-05-28	13.41	13.58	13.39	13.46	201729
2021-06-01	13.57	13.70	13.50	13.59	222732
2021-06-02	13.66	13.78	13.57	13.77	208739
2021-06-03	13.78	13.86	13.71	13.78	156246
2021-06-04	13.84	13.89	13.76	13.81	128319
2021-06-07	13.85	13.90	13.78	13.78	103586
2021-06-08	13.76	13.93	13.76	13.84	171124
2021-06-09	13.85	13.89	13.82	13.86	154592
2021-06-10	13.90	13.92	13.75	13.76	264460
2021-06-11	13.82	13.97	13.82	13.93	176247
2021-06-14	13.91	13.95	13.67	13.75	336388
2021-06-15	13.81	13.85	13.68	13.70	219498
2021-06-16	13.73	13.79	13.63	13.77	261764
2021-06-17	13.77	13.81	13.42	13.50	310130
2021-06-18	13.54	13.66	13.30	13.46	688857
2021-06-21	13.48	13.74	13.47	13.72	200588
2021-06-22	13.75	13.77	13.57	13.65	161444
2021-06-23	13.74	13.75	13.63	13.70	108589
2021-06-24	13.77	13.78	13.70	13.77	212636
2021-06-25	13.79	13.81	13.62	13.66	260680
2021-06-28	13.66	13.75	13.50	13.65	237391
2021-06-29	13.38	13.42	13.23	13.27	243909
2021-06-30	13.31	13.31	13.07	13.21	372397
2021-07-01	13.23	13.32	13.16	13.25	156939
2021-07-02	13.25	13.35	13.21	13.33	137106
2021-07-06	13.35	13.41	13.33	13.38	156931
2021-07-07	13.40	13.48	13.13	13.18	135834
2021-07-08	13.15	13.25	12.96	13.21	149656
2021-07-09	13.31	13.51	13.22	13.44	189885
2021-07-12	13.38	13.57	13.36	13.53	119297
2021-07-13	13.48	13.58	13.34	13.42	238433
2021-07-14	13.49	13.56	13.23	13.32	146840
2021-07-15	13.32	13.43	13.15	13.20	253067
2021-07-16	13.21	13.35	13.13	13.13	151263
2021-07-19	13.18	13.18	12.76	12.99	220938
2021-07-20	13.05	13.53	13.03	13.48	292562
2021-07-21	13.56	13.65	13.37	13.45	105080
2021-07-22	13.42	13.50	13.29	13.35	89034
2021-07-23	13.44	13.47	13.30	13.32	89644
2021-07-26	13.36	13.47	13.32	13.45	103401
2021-07-27	13.37	13.46	13.32	13.39	157650
2021-07-28	13.41	13.47	13.33	13.35	187069
2021-07-29	13.45	13.45	13.29	13.33	192371
2021-07-30	13.41	13.45	13.18	13.25	285794
2021-08-02	13.35	13.48	13.22	13.24	113183
2021-08-03	13.32	13.35	13.12	13.22	115267
2021-08-04	13.50	13.79	13.40	13.65	546516
2021-08-05	13.68	14.00	13.68	13.77	491246
2021-08-06	13.87	13.99	13.73	13.96	217674
2021-08-09	14.00	14.00	13.79	13.82	155037
2021-08-10	13.86	14.00	13.84	13.99	90559
2021-08-11	14.16	14.27	13.99	14.23	346248
2021-08-12	14.27	14.29	14.15	14.28	152846
2021-08-13	14.24	14.30	14.15	14.27	158010
2021-08-16	14.17	14.25	14.05	14.11	89050
2021-08-17	14.06	14.07	13.86	13.99	124425
2021-08-18	13.95	14.15	13.90	13.94	99547
2021-08-19	13.85	13.94	13.48	13.52	252211
2021-08-20	13.50	13.92	13.48	13.87	106648
2021-08-23	13.97	14.12	13.86	13.98	150131
2021-08-24	14.04	14.14	13.95	13.96	112948
2021-08-25	13.91	14.20	13.91	14.05	139318
2021-08-26	14.00	14.14	13.97	14.04	65996
2021-08-27	14.02	14.16	13.99	14.10	137380
2021-08-30	14.15	14.15	13.82	13.86	122890
2021-08-31	13.80	13.95	13.71	13.86	160817
2021-09-01	13.90	13.97	13.82	13.86	90556
2021-09-02	13.85	13.98	13.78	13.95	154472
2021-09-03	13.99	14.03	13.90	13.97	115959
2021-09-07	13.98	13.98	13.69	13.69	133584
2021-09-08	13.66	13.83	13.65	13.65	91371
2021-09-09	13.67	13.79	13.65	13.75	146965
2021-09-10	13.77	13.83	13.73	13.73	80557
2021-09-13	13.82	13.82	13.67	13.69	194681
2021-09-14	13.72	13.80	13.69	13.73	130557
2021-09-15	13.65	13.79	13.57	13.73	313688
2021-09-16	13.72	13.76	13.53	13.61	247113
2021-09-17	13.57	13.81	13.57	13.62	619792
2021-09-20	13.53	13.65	13.35	13.56	281799
2021-09-21	13.61	13.80	13.61	13.71	113663
2021-09-22	13.79	13.92	13.74	13.80	169059
2021-09-23	13.88	14.02	13.87	13.87	173147
2021-09-24	13.87	14.01	13.86	13.92	158433
2021-09-27	13.95	14.04	13.80	13.91	211950
2021-09-28	13.91	13.96	13.72	13.74	250986
2021-09-29	13.44	13.59	13.41	13.53	237626
2021-09-30	13.60	13.60	13.41	13.41	227504
2021-10-01	13.50	13.63	13.42	13.53	187805
2021-10-04	13.55	13.63	13.37	13.39	245683
2021-10-05	13.45	13.54	13.37	13.47	185502
2021-10-06	13.39	13.51	13.37	13.47	115861
2021-10-07	13.54	13.57	13.36	13.36	158168
2021-10-08	13.36	13.59	13.36	13.51	100798
2021-10-11	13.54	13.70	13.53	13.61	140536
2021-10-12	13.60	13.75	13.59	13.63	226960
2021-10-13	13.65	13.81	13.64	13.76	202884
2021-10-14	13.85	13.85	13.72	13.82	172078
2021-10-15	13.95	13.99	13.81	13.88	204904
2021-10-18	13.97	13.99	13.81	13.83	199422
2021-10-19	13.90	13.95	13.87	13.94	92222
2021-10-20	13.97	14.25	13.93	14.17	350718
2021-10-21	14.17	14.21	14.05	14.11	106320
2021-10-22	14.15	14.16	14.10	14.13	91893
2021-10-25	14.13	14.21	14.13	14.18	94364
2021-10-26	14.18	14.20	14.09	14.09	149712
2021-10-27	14.09	14.14	13.94	13.99	238069
2021-10-28	14.01	14.15	14.01	14.12	156133
2021-10-29	14.15	14.22	14.09	14.11	119016
2021-11-01	14.16	14.25	14.07	14.11	173065
2021-11-02	14.14	14.14	13.98	13.99	245169
2021-11-03	14.00	14.27	14.00	14.14	429766
2021-11-04	14.21	14.32	14.10	14.16	274525
2021-11-05	14.40	14.40	14.15	14.25	212454
2021-11-08	14.24	14.27	14.07	14.14	206607
2021-11-09	14.17	14.26	13.89	13.98	317785
2021-11-10	14.04	14.21	13.79	13.89	254456
2021-11-11	13.95	14.02	13.80	13.88	192061
2021-11-12	13.86	14.13	13.86	14.00	164704
2021-11-15	14.07	14.14	13.85	13.89	101665
2021-11-16	13.86	14.02	13.78	13.90	150387
2021-11-17	13.86	13.95	13.85	13.89	116841
2021-11-18	13.89	13.97	13.80	13.84	92824
2021-11-19	13.81	13.85	13.70	13.83	193279
2021-11-22	13.83	13.89	13.72	13.81	182155
2021-11-23	13.84	13.89	13.78	13.84	82767
2021-11-24	13.75	13.90	13.75	13.82	111533
2021-11-26	13.75	13.82	13.55	13.72	220613
2021-11-29	13.82	13.90	13.74	13.82	200015
2021-11-30	13.79	13.86	13.63	13.70	172103
2021-12-01	13.84	13.90	13.65	13.65	119570
2021-12-02	13.68	13.89	13.66	13.81	203836
2021-12-03	13.86	14.00	13.72	13.75	115437
2021-12-06	13.88	14.01	13.80	13.93	135854
2021-12-07	14.00	14.09	13.96	14.06	135548
2021-12-08	14.11	14.18	14.01	14.06	156291
2021-12-09	14.02	14.07	13.95	13.99	138082
2021-12-10	13.91	14.02	13.90	13.99	97012
2021-12-13	14.00	14.05	13.71	13.71	208744
2021-12-14	13.70	13.81	13.61	13.67	216951
2021-12-15	13.71	13.83	13.59	13.69	280616
2021-12-16	13.71	13.84	13.59	13.65	331530
2021-12-17	13.59	13.75	13.33	13.56	1242887
2021-12-20	13.46	13.61	13.24	13.57	291512
2021-12-21	13.72	13.88	13.50	13.61	426522
2021-12-22	13.79	13.88	13.64	13.73	323152
2021-12-23	13.78	14.04	13.78	14.02	193118
2021-12-27	14.10	14.10	13.91	14.00	131693
2021-12-28	14.01	14.18	13.99	14.04	223610
2021-12-29	14.18	14.18	13.87	13.93	303365
2021-12-30	13.55	13.75	13.50	13.54	286979
2021-12-31	13.57	13.80	13.56	13.73	488802
2022-01-03	13.86	13.98	13.75	13.76	205730
2022-01-04	13.80	13.94	13.77	13.89	117706
2022-01-05	13.98	14.02	13.71	13.72	197505
2022-01-06	13.82	13.87	13.70	13.85	139914
2022-01-07	13.89	14.17	13.86	14.16	230117
2022-01-10	14.21	14.28	14.08	14.12	358317
2022-01-11	14.09	14.31	14.09	14.30	370642
2022-01-12	14.30	14.37	14.21	14.33	285798
2022-01-13	14.33	14.40	14.27	14.30	160268
2022-01-14	14.30	14.37	14.13	14.14	349431
2022-01-18	14.16	14.41	14.15	14.33	236832
2022-01-19	14.31	14.36	14.14	14.19	235012
2022-01-20	14.20	14.31	13.94	13.97	248300
2022-01-21	13.91	14.06	13.66	13.69	274268
2022-01-24	13.59	13.93	13.28	13.72	593464
2022-01-25	13.68	14.11	13.68	14.08	404291
2022-01-26	14.25	14.28	13.99	14.04	239124
2022-01-27	14.08	14.21	13.85	13.91	279798
2022-01-28	13.87	13.95	13.78	13.92	120263
2022-01-31	13.94	14.12	13.86	14.09	171437
2022-02-01	14.16	14.27	14.09	14.20	173034
2022-02-02	14.27	14.27	14.12	14.26	168177
2022-02-03	14.20	14.36	14.11	14.11	173242
2022-02-04	14.12	14.33	14.02	14.18	143545
2022-02-07	14.21	14.41	14.21	14.32	167341
2022-02-08	14.42	14.44	14.19	14.22	219474
2022-02-09	14.27	14.36	14.12	14.16	170058
2022-02-10	14.16	14.30	14.00	14.03	473804
2022-02-11	14.03	14.15	13.86	13.89	626358
2022-02-14	13.93	13.98	13.69	13.70	202960
2022-02-15	13.90	13.90	13.75	13.75	159688
2022-02-16	13.79	13.98	13.77	13.89	181463
2022-02-17	13.90	13.99	13.75	13.77	179477
2022-02-18	13.73	13.86	13.72	13.75	149882
2022-02-22	13.75	13.95	13.66	13.82	302192
2022-02-23	14.06	14.40	13.95	14.07	245130
2022-02-24	13.85	14.02	13.58	13.97	327561
2022-02-25	13.95	14.08	13.95	14.04	204340
2022-02-28	13.95	14.17	13.90	14.12	221984
2022-03-01	14.16	14.21	13.93	14.21	220372
2022-03-02	14.20	14.62	14.20	14.57	304752
2022-03-03	14.29	14.40	13.70	14.22	763495
2022-03-04	14.22	14.36	14.12	14.22	181144
2022-03-07	14.12	14.25	13.99	14.00	261901
2022-03-08	13.98	14.17	13.87	14.05	242722
2022-03-09	14.17	14.25	14.01	14.19	295085
2022-03-10	14.08	14.38	14.08	14.35	229769
2022-03-11	14.32	14.43	14.22	14.35	147869
2022-03-14	14.41	14.53	14.19	14.28	229886
2022-03-15	14.30	14.43	14.22	14.36	134380
2022-03-16	14.40	14.40	14.16	14.30	166715
2022-03-17	14.30	14.67	14.24	14.64	347016
2022-03-18	14.59	14.69	14.42	14.43	948165
2022-03-21	14.47	14.77	14.47	14.65	166264
2022-03-22	14.73	14.78	14.56	14.65	240572
2022-03-23	14.71	14.75	14.54	14.55	122333
2022-03-24	14.56	14.65	14.46	14.52	214871
2022-03-25	14.60	14.68	14.55	14.63	131339
2022-03-28	14.68	14.88	14.57	14.82	311364
2022-03-29	14.82	14.96	14.77	14.81	293962
2022-03-30	14.37	14.45	14.27	14.39	230811
2022-03-31	14.39	14.56	14.39	14.39	165532
2022-04-01	14.45	14.61	14.40	14.58	146590
2022-04-04	14.64	14.64	14.41	14.48	301772
2022-04-05	14.42	14.58	14.38	14.45	142539
2022-04-06	14.38	14.45	14.25	14.27	117916
2022-04-07	14.40	14.48	14.25	14.39	185846
2022-04-08	14.44	14.51	14.35	14.41	84649
2022-04-11	14.37	14.63	14.37	14.53	374405
2022-04-12	14.53	14.73	14.42	14.44	219096
2022-04-13	14.44	14.68	14.44	14.62	115639
2022-04-14	14.56	14.68	14.46	14.58	180355
2022-04-18	14.63	14.80	14.55	14.75	217442
2022-04-19	14.80	14.87	14.74	14.84	206606
2022-04-20	14.85	14.89	14.75	14.82	216272
2022-04-21	14.85	14.88	14.57	14.61	220334
2022-04-22	14.63	14.79	14.28	14.33	181454
2022-04-25	14.23	14.36	14.09	14.36	212492
2022-04-26	14.37	14.37	14.03	14.05	261271
2022-04-27	14.11	14.27	14.05	14.18	370986
2022-04-28	14.22	14.27	14.06	14.17	217088
2022-04-29	14.13	14.24	13.99	14.01	240656
2022-05-02	14.10	14.18	13.70	13.85	335345
2022-05-03	13.92	14.27	13.82	14.22	194310
2022-05-04	14.59	14.89	14.48	14.75	393708
2022-05-05	14.67	14.74	14.26	14.55	240459
2022-05-06	14.71	14.94	14.55	14.79	333582
2022-05-09	14.77	14.77	14.17	14.40	319563
2022-05-10	14.48	14.74	14.28	14.35	171910
2022-05-11	14.33	14.45	14.16	14.19	203544
2022-05-12	14.10	14.19	13.72	13.87	315217
2022-05-13	14.00	14.23	13.96	14.05	184082
2022-05-16	14.11	14.31	14.08	14.29	162522
2022-05-17	14.40	14.62	14.40	14.51	160480
2022-05-18	14.55	14.55	14.15	14.27	228027
2022-05-19	14.28	14.35	13.98	14.02	161171
2022-05-20	14.12	14.24	13.56	13.72	256824
2022-05-23	13.77	14.07	13.77	13.95	180385
2022-05-24	13.95	13.99	13.69	13.82	147579
2022-05-25	13.87	14.23	13.87	14.09	210206
2022-05-26	14.24	14.30	14.12	14.18	212733
2022-05-27	14.12	14.34	14.12	14.34	237172
2022-05-31	14.25	14.36	14.19	14.19	232923
2022-06-01	14.26	14.35	14.11	14.29	146076
2022-06-02	14.24	14.37	14.20	14.30	152237
2022-06-03	14.28	14.34	14.20	14.25	189785
2022-06-06	14.26	14.49	14.19	14.47	235796
2022-06-07	14.48	14.50	14.35	14.37	129653
2022-06-08	14.26	14.37	14.20	14.29	156312
2022-06-09	14.35	14.39	14.07	14.09	324587
2022-06-10	14.00	14.15	13.89	14.07	339129
2022-06-13	13.84	13.92	13.22	13.31	605468
2022-06-14	13.42	13.42	13.13	13.29	543176
2022-06-15	13.33	13.55	13.09	13.24	349645
2022-06-16	13.08	13.27	12.14	12.21	876671
2022-06-17	12.43	12.94	12.33	12.76	1248719
2022-06-21	12.94	13.22	12.86	12.98	323362
2022-06-22	12.88	13.22	12.79	12.97	340064
2022-06-23	13.03	13.14	12.76	12.86	249530
2022-06-24	12.90	13.19	12.90	13.10	163941
2022-06-27	13.22	13.37	13.13	13.30	277166
2022-06-28	13.41	13.51	13.16	13.23	320567
2022-06-29	12.77	12.95	12.56	12.61	308556
2022-06-30	12.50	12.84	12.50	12.70	254542
2022-07-01	12.78	13.04	12.69	13.03	294569
2022-07-05	13.02	13.02	12.67	12.98	227962
2022-07-06	12.98	13.10	12.88	12.99	129974
2022-07-07	13.01	13.23	13.01	13.19	195120
2022-07-08	13.18	13.29	13.10	13.25	100175
2022-07-11	13.16	13.28	12.97	13.00	219367
2022-07-12	12.90	13.12	12.90	12.97	192458
2022-07-13	12.86	13.05	12.86	12.94	146306
2022-07-14	12.80	12.92	12.57	12.69	356528
2022-07-15	12.75	12.93	12.69	12.73	249960
2022-07-18	12.83	13.14	12.83	12.92	180297
2022-07-19	12.97	13.16	12.97	13.04	327353
2022-07-20	13.07	13.20	12.99	13.15	214553
2022-07-21	13.15	13.15	13.01	13.11	129884
2022-07-22	13.15	13.25	13.03	13.19	155784
2022-07-25	13.21	13.23	13.01	13.06	107137
2022-07-26	13.04	13.36	13.04	13.26	200687
2022-07-27	13.36	13.44	13.23	13.41	153167
2022-07-28	13.45	13.62	13.37	13.54	176603
2022-07-29	13.63	13.70	13.56	13.59	134066
2022-08-01	13.61	13.83	13.50	13.71	249729
2022-08-02	13.71	13.72	13.51	13.58	102611
2022-08-03	13.60	13.81	13.60	13.70	182025
2022-08-04	13.70	13.84	13.60	13.64	147930
2022-08-05	13.60	13.77	13.60	13.67	91563
2022-08-08	13.74	13.87	13.72	13.84	192986
2022-08-09	13.79	13.84	13.63	13.71	155976
2022-08-10	13.75	14.29	13.75	14.03	313358
2022-08-11	14.19	14.52	14.17	14.44	184406
2022-08-12	14.51	14.62	14.42	14.60	192611
2022-08-15	14.53	14.57	14.31	14.36	265534
2022-08-16	14.39	14.43	14.32	14.39	114939
2022-08-17	14.29	14.44	14.10	14.21	194560
2022-08-18	14.28	14.32	14.22	14.28	150348
2022-08-19	14.20	14.34	14.20	14.24	204835
2022-08-22	14.13	14.25	14.03	14.21	165235
2022-08-23	14.22	14.35	14.14	14.31	132927
2022-08-24	14.31	14.45	14.28	14.45	149407
2022-08-25	14.44	14.50	14.40	14.42	113944
2022-08-26	14.56	14.56	14.29	14.40	152326
2022-08-29	14.35	14.58	14.26	14.50	214718
2022-08-30	14.62	14.65	14.33	14.34	179279
2022-08-31	14.27	14.51	14.26	14.39	161447
2022-09-01	14.43	14.43	14.04	14.11	201057
2022-09-02	14.14	14.33	14.12	14.23	109903
2022-09-06	13.96	14.05	13.42	13.73	428527
2022-09-07	13.75	13.90	13.71	13.89	207793
2022-09-08	13.94	13.99	13.78	13.98	122472
2022-09-09	14.00	14.22	13.99	14.21	129092
2022-09-12	14.29	14.32	14.15	14.17	186869
2022-09-13	14.07	14.18	13.92	13.94	118387
2022-09-14	13.94	14.06	13.86	13.95	115651
2022-09-15	13.95	14.06	13.92	13.96	121197
2022-09-16	13.88	13.91	13.72	13.85	295688
2022-09-19	13.85	13.93	13.73	13.83	215086
2022-09-20	13.83	13.86	13.64	13.68	164811
2022-09-21	13.73	13.79	13.55	13.58	177105
2022-09-22	13.58	13.62	13.07	13.10	300747
2022-09-23	12.90	12.95	12.52	12.66	531241
2022-09-26	12.54	12.61	12.00	12.17	717953
2022-09-27	12.24	12.70	12.24	12.41	536697
2022-09-28	12.51	12.59	12.31	12.53	266771
2022-09-29	12.11	12.13	11.43	11.56	468003
2022-09-30	11.50	11.79	11.44	11.44	281830
2022-10-03	11.53	11.75	11.23	11.60	360685
2022-10-04	11.94	12.24	11.84	12.19	244096
2022-10-05	12.13	12.13	11.78	12.00	272694
2022-10-06	12.01	12.16	11.84	11.85	171208
2022-10-07	11.76	12.06	11.68	11.77	331878
2022-10-10	11.71	11.92	11.59	11.59	161752
2022-10-11	11.57	11.84	11.44	11.70	305489
2022-10-12	11.77	11.94	11.64	11.84	201910
2022-10-13	11.66	12.09	11.51	12.07	195637
2022-10-14	12.19	12.31	12.01	12.08	177823
2022-10-17	12.13	12.33	12.09	12.21	231977
2022-10-18	12.33	12.46	12.29	12.35	108511
2022-10-19	12.34	12.36	12.08	12.19	119132
2022-10-20	12.30	12.44	12.16	12.23	170787
2022-10-21	12.29	12.30	12.03	12.21	159069
2022-10-24	12.26	12.33	12.06	12.24	184965
2022-10-25	12.29	12.54	12.07	12.46	286113
2022-10-26	12.58	12.60	12.38	12.41	217024
2022-10-27	12.56	12.69	12.37	12.39	190281
2022-10-28	12.53	12.65	12.50	12.62	177752
2022-10-31	12.60	12.66	12.48	12.55	218109
2022-11-01	12.67	12.74	12.49	12.70	140365
2022-11-02	12.74	12.74	12.43	12.45	332378
2022-11-03	12.28	12.47	12.14	12.33	268885
2022-11-04	12.43	12.74	12.39	12.55	186721
2022-11-07	12.53	13.04	12.53	13.04	320469
2022-11-08	13.11	13.16	12.55	12.65	292354
2022-11-09	13.64	13.80	13.13	13.48	639922
2022-11-10	13.82	13.83	13.68	13.82	360768
2022-11-11	13.90	13.99	13.78	13.91	356933
2022-11-14	13.96	14.00	13.60	13.71	317462
2022-11-15	13.90	14.18	13.83	14.15	383086
2022-11-16	14.05	14.22	14.05	14.10	228446
2022-11-17	14.19	14.20	14.02	14.15	227711
2022-11-18	14.22	14.22	14.10	14.10	231252
2022-11-21	14.22	14.43	14.08	14.32	494882
2022-11-22	14.30	14.41	14.30	14.40	227173
2022-11-23	14.37	14.40	14.26	14.40	214297
2022-11-25	14.47	14.49	14.35	14.39	167170
2022-11-28	14.39	14.42	13.98	14.15	380240
2022-11-29	14.11	14.34	14.06	14.20	229091
2022-11-30	14.20	14.40	14.02	14.36	257720
2022-12-01	14.36	14.41	14.23	14.33	243726
2022-12-02	14.24	14.35	14.12	14.30	209109
2022-12-05	14.30	14.35	14.11	14.19	300494
2022-12-06	14.16	14.22	14.00	14.02	179966
2022-12-07	14.02	14.17	13.97	14.08	217177
2022-12-08	14.15	14.17	13.91	13.97	202274
2022-12-09	14.04	14.18	13.98	14.15	270403
2022-12-12	14.09	14.11	13.70	14.08	415201
2022-12-13	14.39	14.40	14.28	14.39	409221
2022-12-14	14.38	14.41	14.25	14.34	274624
2022-12-15	14.18	14.42	14.18	14.38	248216
2022-12-16	14.26	14.44	14.00	14.16	1284152
2022-12-19	14.12	14.21	13.82	14.02	409922
2022-12-20	13.96	14.37	13.96	14.30	515975
2022-12-21	14.35	14.58	14.11	14.17	414587
2022-12-22	14.17	14.32	14.07	14.30	243790
2022-12-23	14.30	15.40	14.30	14.75	743619
2022-12-27	14.91	14.97	14.61	14.68	398165
2022-12-28	14.63	14.71	14.37	14.40	388833
2022-12-29	14.02	14.21	13.96	14.17	435777
2022-12-30	14.08	14.35	14.07	14.31	313398
2023-01-03	14.40	14.68	14.31	14.57	516833
2023-01-04	14.61	14.71	14.51	14.64	263460
2023-01-05	14.56	14.68	14.47	14.49	162779
2023-01-06	14.62	14.69	14.44	14.52	212592
2023-01-09	14.58	14.79	14.58	14.69	258599
2023-01-10	14.70	14.83	14.56	14.74	209151
2023-01-11	14.80	15.01	14.79	14.93	267767
2023-01-12	14.93	15.09	14.92	15.04	245524
2023-01-13	15.02	15.09	14.92	14.98	227367
2023-01-17	15.02	15.07	14.70	14.81	378447
2023-01-18	14.79	14.95	14.70	14.72	259016
2023-01-19	14.72	14.81	14.48	14.52	159835
2023-01-20	14.60	14.68	14.44	14.64	131014
2023-01-23	14.68	14.87	14.64	14.78	165752
2023-01-24	14.80	14.93	14.73	14.83	150728
2023-01-25	14.92	14.97	14.81	14.93	268726
2023-01-26	14.91	15.05	14.90	14.94	182831
2023-01-27	14.91	15.14	14.91	15.06	198458
2023-01-30	15.09	15.19	15.00	15.01	246835
2023-01-31	14.99	15.12	14.97	15.05	145544
2023-02-01	15.07	15.19	15.02	15.11	185246
2023-02-02	15.18	15.18	15.00	15.09	222337
2023-02-03	15.11	15.21	15.08	15.15	206866
2023-02-06	15.20	15.31	15.01	15.23	284589
2023-02-07	15.23	15.36	15.17	15.34	188765
2023-02-08	15.39	15.39	15.06	15.15	222257
2023-02-09	15.15	15.25	14.87	14.90	224972
2023-02-10	14.90	15.14	14.87	15.10	272842
2023-02-13	15.10	15.37	15.10	15.30	217231
2023-02-14	15.28	15.35	15.21	15.28	134619
2023-02-15	15.20	15.34	15.12	15.28	132547
2023-02-16	15.24	15.51	15.22	15.34	208531
2023-02-17	15.33	15.57	15.33	15.48	190142
2023-02-21	15.49	15.53	15.16	15.24	230338
2023-02-22	15.20	15.42	15.20	15.28	140611
2023-02-23	15.37	15.63	15.32	15.61	421890
2023-02-24	15.55	15.70	15.51	15.67	241568
2023-02-27	15.80	15.87	15.59	15.59	275874
2023-02-28	15.89	15.89	14.80	15.09	565972
2023-03-01	15.16	15.80	15.15	15.67	293681
2023-03-02	15.66	15.70	15.34	15.50	206120
2023-03-03	15.58	15.62	15.45	15.50	181526
2023-03-06	15.49	15.55	15.41	15.46	214751
2023-03-07	15.42	15.45	15.08	15.16	153601
2023-03-08	15.17	15.25	15.01	15.11	189378
2023-03-09	15.03	15.16	14.76	14.78	423946
2023-03-10	14.76	14.93	13.74	13.83	713289
2023-03-13	13.55	13.92	13.18	13.65	414154
2023-03-14	13.90	14.33	13.90	14.03	360181
2023-03-15	13.75	13.84	13.46	13.68	359144
2023-03-16	13.58	14.01	13.43	13.92	272063
2023-03-17	14.00	14.00	13.48	13.52	493343
2023-03-20	13.55	13.79	13.45	13.48	269595
2023-03-21	13.71	13.94	13.71	13.85	263946
2023-03-22	13.87	14.07	13.62	13.62	219004
2023-03-23	13.71	13.89	13.52	13.57	192337
2023-03-24	13.56	13.64	13.22	13.61	240301
2023-03-27	13.70	13.84	13.64	13.78	247026
2023-03-28	13.81	13.90	13.73	13.85	310542
2023-03-29	13.89	14.05	13.80	13.95	345978
2023-03-30	13.66	13.66	13.36	13.41	241246
2023-03-31	13.44	13.64	13.44	13.62	212656
2023-04-03	13.60	13.77	13.51	13.54	188473
2023-04-04	13.50	13.58	13.28	13.40	226157
2023-04-05	13.35	13.37	13.18	13.20	168594
2023-04-06	13.20	13.37	13.20	13.33	107937
2023-04-10	13.34	13.36	13.08	13.23	157952
2023-04-11	13.24	13.35	13.08	13.25	214313
2023-04-12	13.26	13.62	13.25	13.47	189686
2023-04-13	13.57	13.77	13.50	13.77	156495
2023-04-14	13.86	13.88	13.63	13.77	171516
2023-04-17	13.78	13.92	13.58	13.88	163682
2023-04-18	13.77	13.77	13.36	13.56	214493
2023-04-19	13.63	13.70	13.48	13.66	120940
2023-04-20	13.68	13.77	13.59	13.70	246142
2023-04-21	13.74	13.74	13.50	13.65	132759
2023-04-24	13.60	13.81	13.60	13.66	126530
2023-04-25	13.60	13.69	13.49	13.54	94287
2023-04-26	13.49	13.61	13.41	13.43	165678
2023-04-27	13.43	14.13	13.43	14.01	320890
2023-04-28	13.92	14.16	13.89	14.07	200588
2023-05-01	14.08	14.15	13.83	13.90	131530
2023-05-02	13.79	13.81	13.35	13.50	235415
2023-05-03	13.54	13.79	13.54	13.65	115630
2023-05-04	13.48	13.51	13.16	13.25	160512
2023-05-05	13.45	13.61	13.40	13.57	161839
2023-05-08	13.58	13.61	13.48	13.54	95429
2023-05-09	13.54	13.61	13.34	13.45	135998
2023-05-10	13.50	13.70	13.13	13.56	127486
2023-05-11	13.50	13.58	13.32	13.45	176429
2023-05-12	13.45	13.50	13.35	13.36	134618
2023-05-15	13.36	13.51	13.26	13.35	111267
2023-05-16	13.27	13.31	13.12	13.13	149805
2023-05-17	13.21	13.35	13.15	13.31	105064
2023-05-18	13.31	13.41	13.20	13.38	93673
2023-05-19	13.51	13.62	13.40	13.50	129874
2023-05-22	13.55	13.58	13.46	13.50	98766
2023-05-23	13.47	13.64	13.47	13.57	132433
2023-05-24	13.60	13.67	13.51	13.58	137582
2023-05-25	13.49	13.65	13.49	13.63	124565
2023-05-26	13.60	13.76	13.59	13.74	121850
2023-05-30	13.79	13.85	13.73	13.82	105117
2023-05-31	13.74	13.81	13.62	13.71	123267
2023-06-01	13.68	13.89	13.68	13.85	150778
2023-06-02	13.98	14.26	13.93	14.23	186155
2023-06-05	14.25	14.39	14.19	14.32	131646
2023-06-06	14.31	14.53	14.27	14.50	111945
2023-06-07	14.60	14.93	14.50	14.73	167403
2023-06-08	14.73	14.85	14.58	14.74	117470
2023-06-09	14.77	14.79	14.66	14.70	102144
2023-06-12	14.70	15.04	14.66	14.86	338512
2023-06-13	14.89	15.01	14.71	14.78	213924
2023-06-14	14.87	14.91	14.55	14.59	177700
2023-06-15	14.59	14.85	14.59	14.83	147615
2023-06-16	14.85	14.92	14.54	14.58	514883
2023-06-20	14.58	14.77	14.58	14.71	256829
2023-06-21	14.72	14.81	14.61	14.78	148455
2023-06-22	14.78	14.78	14.60	14.63	125970
2023-06-23	14.63	14.63	14.48	14.52	133087
2023-06-26	14.58	14.68	14.57	14.61	173680
2023-06-27	14.66	14.81	14.59	14.79	135500
2023-06-28	14.79	14.98	14.77	14.88	201114
2023-06-29	14.46	14.67	14.46	14.63	139907
2023-06-30	14.68	14.78	14.56	14.56	217292
2023-07-03	14.50	14.71	14.50	14.70	85352
2023-07-05	14.58	14.78	14.55	14.70	177153
2023-07-06	14.66	14.71	14.45	14.70	158335
2023-07-07	14.66	14.91	14.66	14.85	136999
2023-07-10	14.90	14.97	14.78	14.84	147482
2023-07-11	14.89	14.93	14.74	14.88	195049
2023-07-12	14.93	14.99	14.83	14.93	214508
2023-07-13	14.97	15.05	14.86	14.96	200650
2023-07-14	14.95	15.22	14.94	15.05	200533
2023-07-17	15.00	15.31	14.93	15.20	217404
2023-07-18	15.25	15.55	15.25	15.46	294929
2023-07-19	15.46	15.59	15.22	15.26	268142
2023-07-20	15.32	15.32	14.97	15.11	202090
2023-07-21	15.15	15.21	15.04	15.06	149077
2023-07-24	15.10	15.45	15.07	15.33	228822
2023-07-25	15.35	15.37	15.11	15.13	339072
2023-07-26	15.14	15.53	15.14	15.50	189044
2023-07-27	15.57	15.66	15.39	15.39	102676
2023-07-28	15.36	15.86	15.36	15.83	245047
2023-07-31	15.79	15.85	15.59	15.70	204983
2023-08-01	15.70	15.78	15.64	15.66	111202
2023-08-02	15.60	15.71	15.54	15.55	141469
2023-08-03	15.61	15.67	15.39	15.45	191325
2023-08-04	15.49	15.69	15.38	15.50	518672
2023-08-07	15.58	15.71	15.56	15.63	203685
2023-08-08	15.59	15.59	15.39	15.45	243904
2023-08-09	15.11	15.53	15.05	15.12	371619
2023-08-10	15.21	15.47	15.08	15.16	248329
2023-08-11	15.32	15.32	15.08	15.09	143039
2023-08-14	15.09	15.19	15.07	15.15	124054
2023-08-15	15.10	15.14	14.90	14.91	169025
2023-08-16	14.85	14.98	14.85	14.90	129563
2023-08-17	14.90	14.96	14.52	14.66	272171
2023-08-18	14.66	14.90	14.60	14.80	107519
2023-08-21	14.82	14.93	14.75	14.90	146246
2023-08-22	14.95	14.95	14.58	14.59	168201
2023-08-23	14.65	14.79	14.65	14.69	142361
2023-08-24	14.71	14.87	14.61	14.61	69792
2023-08-25	14.63	14.74	14.60	14.71	95325
2023-08-28	14.69	14.88	14.68	14.78	129188
2023-08-29	14.72	14.96	14.68	14.93	123177
2023-08-30	14.98	15.05	14.90	14.91	104420
2023-08-31	14.96	15.00	14.88	14.91	125062
2023-09-01	15.02	15.10	14.92	14.98	165911
2023-09-05	14.89	14.98	14.75	14.75	134632
2023-09-06	14.75	14.78	14.45	14.52	325666
2023-09-07	14.53	14.67	14.51	14.60	118456
2023-09-08	14.60	14.68	14.57	14.66	86538
2023-09-11	14.80	14.80	14.80	14.80	100
2023-09-12	14.68	14.76	14.65	14.67	112266
2023-09-13	14.64	14.75	14.60	14.60	88806
2023-09-14	14.69	14.81	14.66	14.70	124299
2023-09-15	14.73	15.00	14.67	14.93	226816
2023-09-18	14.96	15.07	14.87	14.93	151696
2023-09-19	14.93	15.00	14.93	14.99	84709
2023-09-20	15.05	15.05	14.94	14.94	176423
2023-09-21	14.95	14.97	14.70	14.75	132216
2023-09-22	14.79	14.91	14.73	14.78	99836
2023-09-25	14.77	14.90	14.70	14.88	202026
2023-09-26	14.83	14.93	14.64	14.67	299676
2023-09-27	14.76	14.85	14.69	14.71	271457
2023-09-28	14.39	14.51	14.24	14.44	365453
2023-09-29	14.44	14.61	14.44	14.50	279005
2023-10-02	14.53	14.54	13.93	13.99	347692
2023-10-03	14.00	14.00	13.57	13.76	317668
2023-10-04	13.76	13.81	13.38	13.65	618847
2023-10-05	13.62	13.77	13.54	13.66	202340
2023-10-06	13.56	13.81	13.55	13.66	223933
2023-10-09	13.67	13.84	13.67	13.68	163241
2023-10-10	13.76	13.82	13.61	13.61	152366
2023-10-11	13.75	14.10	13.65	14.01	456679
2023-10-12	14.03	14.13	13.86	14.03	220084
2023-10-13	14.10	14.37	14.07	14.28	356154
2023-10-16	14.42	14.54	14.32	14.41	247561
2023-10-17	14.41	14.63	14.33	14.38	187140
2023-10-18	14.36	14.56	14.17	14.27	277518
2023-10-19	14.22	14.25	14.06	14.08	135525
2023-10-20	14.04	14.10	13.70	13.93	433013
2023-10-23	13.92	13.92	13.61	13.61	146102
2023-10-24	13.63	13.84	13.61	13.66	155455
2023-10-25	13.61	13.66	13.47	13.57	162825
2023-10-26	13.57	13.70	13.48	13.50	154449
2023-10-27	13.56	13.57	13.32	13.40	144682
2023-10-30	13.50	13.56	13.37	13.50	196108
2023-10-31	13.50	13.70	13.49	13.60	171688
2023-11-01	13.64	13.90	13.59	13.77	199594
2023-11-02	13.82	14.23	13.82	14.23	196880
2023-11-03	14.32	14.61	14.25	14.48	244452
2023-11-06	14.49	14.49	14.25	14.36	206647
2023-11-07	14.41	14.41	14.19	14.31	175697
2023-11-08	14.33	14.41	14.02	14.27	264057
2023-11-09	14.24	14.53	14.14	14.20	209702
2023-11-10	14.25	14.45	14.18	14.25	319377
2023-11-13	14.23	14.39	14.21	14.25	273648
2023-11-14	14.35	14.66	14.28	14.63	374890
2023-11-15	14.71	14.78	14.58	14.78	172425
2023-11-16	14.68	14.78	14.64	14.73	121688
2023-11-17	14.75	14.77	14.71	14.75	67362
2023-11-20	14.75	14.79	14.65	14.73	157718
2023-11-21	14.83	14.88	14.71	14.88	109487
2023-11-22	14.90	14.94	14.86	14.88	112606
2023-11-24	14.97	14.98	14.89	14.93	83495
2023-11-27	14.88	15.05	14.87	15.02	227383
2023-11-28	15.07	15.07	14.96	15.01	168453
2023-11-29	15.05	15.09	14.93	14.94	136702
2023-11-30	15.00	15.00	14.91	14.97	167228
2023-12-01	14.99	15.07	14.90	15.07	153418
2023-12-04	15.05	15.08	15.00	15.05	116070
2023-12-05	15.06	15.13	14.97	15.10	170772
2023-12-06	15.13	15.15	14.95	14.98	192643
2023-12-07	14.98	15.22	14.93	15.21	206491
2023-12-08	15.16	15.29	15.16	15.29	122881
2023-12-11	15.35	15.35	15.06	15.10	245216
2023-12-12	15.09	15.20	15.05	15.16	138281
2023-12-13	15.18	15.40	15.11	15.40	243939
2023-12-14	15.45	15.54	15.26	15.28	274765
2023-12-15	15.30	15.35	15.16	15.35	319796
2023-12-18	15.33	15.44	15.26	15.41	292164
2023-12-19	15.27	15.57	15.27	15.54	225375
2023-12-20	15.54	15.69	15.47	15.47	141947
2023-12-21	15.43	15.52	15.41	15.49	220042
2023-12-22	15.62	15.70	15.56	15.57	166569
2023-12-26	15.58	15.72	15.55	15.57	321941
2023-12-27	15.58	15.69	15.48	15.52	304925
2023-12-28	15.12	15.24	15.07	15.08	216528
2023-12-29	15.08	15.12	14.95	14.96	233456
2024-01-02	14.92	14.99	14.87	14.90	210928
2024-01-03	14.85	15.05	14.78	15.02	255762
2024-01-04	15.04	15.48	15.04	15.46	380825
2024-01-05	15.48	15.76	15.40	15.65	361045
2024-01-08	15.68	15.76	15.58	15.67	263111
2024-01-09	15.61	15.68	15.46	15.46	259276
2024-01-10	15.49	15.66	15.49	15.60	134687
2024-01-11	15.62	15.62	15.29	15.40	112072
2024-01-12	15.44	15.52	15.35	15.37	105066
2024-01-16	15.37	15.45	15.26	15.34	271686
2024-01-17	15.30	15.30	15.13	15.25	201857
2024-01-18	15.30	15.52	15.26	15.37	228617
2024-01-19	15.46	15.59	15.31	15.57	305424
2024-01-22	15.56	15.73	15.56	15.64	173990
2024-01-23	15.67	15.73	15.52	15.53	113193
2024-01-24	15.55	15.59	15.44	15.47	142064
2024-01-25	15.54	15.54	15.37	15.52	158343
2024-01-26	15.49	15.62	15.49	15.61	112624
2024-01-29	15.69	15.73	15.42	15.48	100768
2024-01-30	15.42	15.61	15.42	15.60	105942
2024-01-31	15.57	15.58	15.33	15.35	135785
2024-02-01	15.39	15.39	15.01	15.11	237063
2024-02-02	15.16	15.23	15.06	15.11	135887
2024-02-05	15.10	15.11	14.87	15.06	153414
2024-02-06	15.09	15.09	14.88	14.94	139833
2024-02-07	14.84	15.03	14.77	14.85	332688
2024-02-08	14.86	15.01	14.76	14.86	147335
2024-02-09	14.94	14.94	14.77	14.84	110916
2024-02-12	14.94	15.07	14.87	15.06	119249
2024-02-13	14.96	14.96	14.78	14.80	119424
2024-02-14	14.88	14.96	14.80	14.88	85395
2024-02-15	14.92	15.25	14.92	15.25	197894
2024-02-16	15.25	15.47	15.11	15.39	193780
2024-02-20	15.34	15.39	15.25	15.29	109813
2024-02-21	15.29	15.41	15.26	15.30	99657
2024-02-22	15.41	15.48	15.31	15.43	114269
2024-02-23	15.50	15.52	15.38	15.44	125885
2024-02-26	15.39	15.50	15.33	15.35	197757
2024-02-27	15.90	16.51	15.82	16.22	614396
2024-02-28	16.33	16.33	15.81	15.96	281439
2024-02-29	16.00	16.25	15.93	16.21	323186
2024-03-01	16.32	16.32	16.11	16.21	202444
2024-03-04	16.19	16.34	16.14	16.26	237144
2024-03-05	16.28	16.42	16.24	16.33	214714
2024-03-06	16.39	16.56	16.34	16.34	252804
2024-03-07	16.40	16.50	16.32	16.38	258732
2024-03-08	16.47	16.48	16.28	16.28	146846
2024-03-11	16.34	16.45	16.31	16.38	187046
2024-03-12	16.50	16.50	16.21	16.40	261771
2024-03-13	16.45	16.50	16.37	16.38	186554
2024-03-14	16.33	16.33	16.04	16.04	186151
2024-03-15	16.05	16.21	16.00	16.04	267714
2024-03-18	16.06	16.10	15.96	16.07	176978
2024-03-19	16.14	16.24	16.05	16.22	168344
2024-03-20	16.17	16.36	16.12	16.36	180105
2024-03-21	16.46	16.60	16.36	16.55	439545
2024-03-22	16.61	16.61	16.31	16.38	289533
2024-03-25	16.48	16.63	16.44	16.49	277177
2024-03-26	16.51	16.53	16.40	16.42	282742
2024-03-27	16.10	16.25	16.05	16.23	231412
2024-03-28	16.30	16.46	16.25	16.28	279880
2024-04-01	16.28	16.40	16.05	16.11	276157
2024-04-02	16.11	16.20	16.05	16.18	152503
2024-04-03	16.21	16.31	16.19	16.28	140461
2024-04-04	16.39	16.46	16.15	16.16	257216
2024-04-05	16.17	16.30	16.17	16.30	145672
2024-04-08	16.33	16.33	16.09	16.30	254859
2024-04-09	16.32	16.33	16.20	16.28	131476
2024-04-10	16.17	16.35	16.16	16.31	279086
2024-04-11	16.30	16.51	16.27	16.51	209821
2024-04-12	16.50	16.64	16.25	16.29	203889
2024-04-15	16.40	16.60	16.25	16.31	225696
2024-04-16	16.23	16.40	16.23	16.39	246019
2024-04-17	16.50	16.67	16.43	16.47	306445
2024-04-18	16.47	16.78	16.43	16.72	305977
2024-04-19	16.72	16.84	16.64	16.70	237525
2024-04-22	16.78	16.86	16.72	16.79	162081
2024-04-23	16.78	17.01	16.77	16.99	232855
2024-04-24	17.03	17.17	16.85	17.08	682535
2024-04-25	17.17	17.23	16.50	16.85	927995
2024-04-26	16.96	17.20	16.96	17.09	284821
2024-04-29	17.19	17.49	17.00	17.33	398751
2024-04-30	17.28	17.40	17.17	17.17	228576
2024-05-01	17.20	17.58	17.15	17.33	436942
2024-05-02	17.40	17.44	17.06	17.09	240393
2024-05-03	17.23	17.28	17.10	17.18	138177
2024-05-06	17.39	17.58	17.27	17.58	287856
2024-05-07	17.66	17.66	17.42	17.42	291557
2024-05-08	17.42	17.63	17.25	17.52	299501
2024-05-09	17.57	17.85	17.56	17.85	311179
2024-05-10	17.80	17.88	17.68	17.83	234123
2024-05-13	17.91	17.94	17.83	17.86	200830
2024-05-14	17.79	18.00	17.76	17.96	199921
2024-05-15	18.09	18.20	17.85	17.95	239093
2024-05-16	18.00	18.05	17.55	17.56	500418
2024-05-17	17.55	17.66	17.44	17.63	248513
2024-05-20	17.65	17.79	17.62	17.72	218660
2024-05-21	17.74	17.85	17.72	17.83	204519
2024-05-22	17.74	17.80	17.57	17.64	237830
2024-05-23	17.71	17.76	17.60	17.67	128899
2024-05-24	17.75	17.99	17.70	17.91	166232
2024-05-28	17.81	17.99	17.72	17.79	176670
2024-05-29	17.75	17.78	17.57	17.70	146427
2024-05-30	17.72	17.84	17.72	17.79	179442
2024-05-31	17.79	17.94	17.78	17.92	176130
2024-06-03	17.92	17.97	17.84	17.95	203724
2024-06-04	17.90	17.90	17.64	17.70	244756
2024-06-05	17.65	17.88	17.49	17.88	207848
2024-06-06	17.94	17.94	17.85	17.90	125036
2024-06-07	17.84	18.01	17.81	17.99	207501
2024-06-10	17.92	17.97	17.75	17.76	167505
2024-06-11	17.76	17.82	17.58	17.65	117457
2024-06-12	17.77	17.88	17.70	17.76	132595
2024-06-13	17.69	17.69	17.58	17.64	134395
2024-06-14	17.65	17.77	17.50	17.71	143997
2024-06-17	17.65	17.81	17.59	17.81	145286
2024-06-18	17.79	17.88	17.72	17.85	176567
2024-06-20	17.85	18.09	17.81	18.01	170322
2024-06-21	18.05	18.09	17.91	17.99	200879
2024-06-24	18.03	18.26	18.03	18.24	177336
2024-06-25	18.30	18.33	18.16	18.19	208533
2024-06-26	18.15	18.25	18.07	18.19	147891
2024-06-27	18.22	18.29	18.12	18.15	185934
2024-06-28	17.68	17.91	17.65	17.74	177710
2024-07-01	17.74	17.83	17.53	17.79	388034
2024-07-02	17.84	18.08	17.69	18.06	249799
2024-07-03	17.98	18.24	17.93	18.21	140905
2024-07-05	18.14	18.22	17.85	17.99	252961
2024-07-08	18.02	18.29	18.00	18.13	218818
2024-07-09	18.11	18.13	17.95	17.99	116783
2024-07-10	18.08	18.12	18.02	18.12	97051
2024-07-11	18.12	18.28	17.95	18.21	149960
2024-07-12	18.33	18.37	18.18	18.21	134164
2024-07-15	18.16	18.24	18.07	18.21	151111
2024-07-16	18.20	18.45	18.20	18.36	209066
2024-07-17	18.38	18.74	18.15	18.26	255327
2024-07-18	18.29	18.38	18.01	18.04	103442
2024-07-19	18.10	18.11	17.93	17.93	84045
2024-07-22	17.94	18.21	17.94	18.09	118160
2024-07-23	18.02	18.24	18.02	18.12	151103
2024-07-24	18.14	18.14	17.91	18.01	156780
2024-07-25	18.03	18.19	18.02	18.16	143311
2024-07-26	18.21	18.33	18.03	18.30	134381
2024-07-29	18.00	18.29	17.36	17.44	663326
2024-07-30	17.50	17.57	17.37	17.51	210242
2024-07-31	17.60	17.81	17.59	17.66	248726
2024-08-01	17.74	17.91	17.50	17.52	161302
2024-08-02	17.41	17.44	16.70	16.90	410793
2024-08-05	15.98	16.49	15.01	16.28	490472
2024-08-06	16.26	16.41	15.87	16.30	270866
2024-08-07	16.50	16.62	16.26	16.26	210106
2024-08-08	16.40	16.57	16.27	16.27	203829
2024-08-09	16.27	16.41	16.26	16.39	128067
2024-08-12	16.45	16.51	16.13	16.18	173139
2024-08-13	16.21	16.28	16.02	16.12	188486
2024-08-14	16.25	16.29	16.10	16.17	177759
2024-08-15	16.25	16.49	16.23	16.44	191906
2024-08-16	16.52	16.82	16.41	16.69	162946
2024-08-19	16.75	16.84	16.67	16.79	162369
2024-08-20	16.79	16.88	16.66	16.69	156244
2024-08-21	16.78	16.84	16.49	16.59	270394
2024-08-22	16.62	16.83	16.61	16.67	155515
2024-08-23	16.66	16.90	16.66	16.84	175189
2024-08-26	16.85	16.93	16.50	16.52	384001
2024-08-27	16.50	16.73	16.46	16.65	170622
2024-08-28	16.70	16.82	16.66	16.77	108171
2024-08-29	16.78	16.93	16.76	16.82	127803
2024-08-30	16.97	17.11	16.90	16.97	199702
2024-09-03	17.00	17.25	17.00	17.07	162729
2024-09-04	17.08	17.22	16.99	17.00	211091
2024-09-05	17.07	17.16	16.85	16.88	276984
2024-09-06	16.84	16.95	16.52	16.66	235978
2024-09-09	16.74	16.96	16.66	16.70	203698
2024-09-10	16.70	16.99	16.61	16.70	113442
2024-09-11	16.72	16.78	16.54	16.75	104651
2024-09-12	16.75	17.01	16.75	16.96	103295
2024-09-13	17.01	17.37	17.01	17.34	219124
2024-09-16	17.27	17.60	17.27	17.57	239415
2024-09-17	17.66	17.66	17.23	17.31	242473
2024-09-18	17.36	17.54	17.32	17.48	294806
2024-09-19	17.69	17.69	17.31	17.50	227742
2024-09-20	17.46	17.46	17.10	17.10	342852
2024-09-23	17.18	17.44	17.16	17.36	140688
2024-09-24	17.40	17.42	17.31	17.35	137750
2024-09-25	17.40	17.40	17.27	17.30	159535
2024-09-26	17.40	17.51	17.30	17.38	186441
2024-09-27	17.49	17.61	17.45	17.52	207956
2024-09-30	17.00	17.11	16.95	16.97	284598
2024-10-01	16.97	17.02	16.75	16.81	183147
2024-10-02	16.89	17.00	16.76	16.91	286885
2024-10-03	16.91	17.14	16.84	17.14	201967
2024-10-04	17.20	17.31	17.12	17.30	162033
2024-10-07	17.27	17.32	17.15	17.23	123642
2024-10-08	17.30	17.30	17.15	17.26	76790
2024-10-09	17.29	17.36	17.14	17.20	129246
2024-10-10	17.11	17.26	17.07	17.18	156350
2024-10-11	17.15	17.34	17.15	17.25	204524
2024-10-14	17.28	17.33	17.21	17.25	124387
2024-10-15	17.37	17.47	17.30	17.40	208186
2024-10-16	17.50	17.83	17.50	17.82	302853
2024-10-17	17.87	17.98	17.73	17.75	236772
2024-10-18	17.66	17.82	17.65	17.66	122461
2024-10-21	17.72	17.75	17.55	17.69	165917
2024-10-22	17.63	17.69	17.41	17.43	128797
2024-10-23	17.43	17.63	17.20	17.31	137638
2024-10-24	17.31	17.38	17.22	17.36	128259
2024-10-25	17.40	17.45	17.18	17.20	110365
2024-10-28	17.30	17.43	17.25	17.36	120772
2024-10-29	17.35	17.36	17.16	17.16	60763
2024-10-30	17.14	17.33	17.12	17.15	78380
2024-10-31	17.11	17.18	16.95	17.00	98986
2024-11-01	17.22	17.27	16.62	16.71	260285
2024-11-04	16.64	16.73	16.42	16.48	189759
2024-11-05	16.50	16.84	16.50	16.79	154842
2024-11-06	16.90	16.97	16.25	16.41	421518
2024-11-07	16.35	16.80	16.35	16.58	301569
2024-11-08	16.55	16.69	16.46	16.47	192548
2024-11-11	16.59	16.64	16.38	16.54	211393
2024-11-12	16.48	16.73	16.37	16.37	213095
2024-11-13	16.39	16.62	16.34	16.53	133221
2024-11-14	16.53	16.63	16.29	16.29	172285
2024-11-15	16.33	16.38	16.10	16.22	128090
2024-11-18	16.26	16.47	16.21	16.37	143577
2024-11-19	16.30	16.45	16.28	16.43	144473
2024-11-20	16.57	16.65	16.42	16.61	151572
2024-11-21	16.53	16.85	16.53	16.67	137055
2024-11-22	16.67	16.90	16.63	16.85	102538
2024-11-25	16.85	17.01	16.85	17.00	148649
2024-11-26	17.16	17.32	17.03	17.19	270509
2024-11-27	17.23	17.46	17.23	17.32	192798
2024-11-29	17.37	17.49	17.30	17.33	103131
2024-12-02	17.33	17.46	17.11	17.41	166259
2024-12-03	17.45	17.48	17.20	17.28	126624
2024-12-04	17.20	17.35	17.15	17.30	144763
2024-12-05	17.30	17.46	17.27	17.43	130366
2024-12-06	17.50	17.53	17.34	17.45	106314
2024-12-09	17.45	17.75	17.45	17.55	151374
2024-12-10	17.50	17.88	17.49	17.69	170536
2024-12-11	17.74	17.91	17.69	17.88	181592
2024-12-12	17.88	17.90	17.59	17.66	178736
2024-12-13	17.68	17.93	17.62	17.84	239421
2024-12-16	17.97	18.10	17.83	17.87	275621
2024-12-17	17.90	17.97	17.75	17.85	232468
2024-12-18	17.89	18.19	17.61	17.61	290388
2024-12-19	17.69	18.11	17.64	17.93	264964
2024-12-20	17.82	18.33	17.79	18.00	1093270
2024-12-23	18.01	18.09	17.65	17.87	260026
2024-12-24	17.86	18.07	17.85	18.04	198715
2024-12-26	17.98	18.17	17.94	18.16	188283
2024-12-27	18.18	18.29	18.11	18.28	144356
2024-12-30	18.25	18.36	18.07	18.26	242846
2024-12-31	17.85	18.00	17.75	17.93	241097
2025-01-02	17.95	18.17	17.88	18.10	197397
2025-01-03	18.20	18.35	18.11	18.21	167752
2025-01-06	18.33	18.40	18.06	18.10	222266
2025-01-07	18.01	18.14	17.86	17.89	312584
2025-01-08	17.80	17.99	17.80	17.95	185869
2025-01-10	17.95	18.02	17.84	17.87	197287
2025-01-13	17.75	17.76	17.31	17.54	269988
2025-01-14	17.55	17.88	17.47	17.87	165326
2025-01-15	18.00	18.08	17.84	18.06	228791
2025-01-16	18.09	18.43	18.09	18.37	249087
2025-01-17	18.35	18.56	18.22	18.46	256341
2025-01-21	18.38	18.48	18.28	18.35	242902
2025-01-22	18.35	18.40	18.18	18.32	182949
2025-01-23	18.30	18.39	18.26	18.29	131830
2025-01-24	18.32	18.35	18.22	18.31	148248
2025-01-27	18.30	18.42	18.23	18.39	191511
2025-01-28	18.44	18.56	18.36	18.55	174741
2025-01-29	18.54	18.64	18.22	18.30	96199
2025-01-30	18.33	18.52	18.30	18.48	87682
2025-01-31	18.53	18.62	18.42	18.56	180214
2025-02-03	18.21	18.54	18.16	18.50	179587
2025-02-04	18.42	18.51	18.34	18.47	154298
2025-02-05	18.47	18.47	18.18	18.44	136516
2025-02-06	18.45	18.50	18.35	18.37	103837
2025-02-07	18.40	18.44	18.31	18.40	111905
2025-02-10	17.96	18.04	17.58	17.66	591678
2025-02-11	17.68	17.71	17.46	17.53	459209
2025-02-12	17.44	17.48	17.06	17.32	446767
2025-02-13	17.41	17.55	17.34	17.46	200550
2025-02-14	17.53	17.68	17.50	17.68	228384
2025-02-18	17.68	17.84	17.65	17.83	218924
2025-02-19	17.74	18.01	17.67	17.96	167194
2025-02-20	17.89	18.01	17.77	17.97	119517
2025-02-21	18.06	18.06	17.82	17.88	109909
2025-02-24	17.93	17.95	17.75	17.77	119218
2025-02-25	17.71	17.81	17.36	17.52	268805
2025-02-26	18.10	18.40	17.82	17.86	327726
2025-02-27	17.95	17.95	17.43	17.48	207444
2025-02-28	17.43	17.79	17.42	17.77	186900
2025-03-03	17.77	17.94	17.55	17.64	132872
2025-03-04	17.58	17.59	17.28	17.31	251214
2025-03-05	17.28	17.35	17.03	17.15	267736
2025-03-06	17.05	17.16	16.87	16.92	160604
2025-03-07	16.92	17.40	16.92	17.36	245228
2025-03-10	17.22	17.38	17.10	17.27	159759
2025-03-11	17.26	17.34	16.60	16.78	278953
2025-03-12	16.82	16.93	16.65	16.73	156410
2025-03-13	16.71	16.84	16.47	16.47	186328
2025-03-14	16.59	16.80	16.59	16.75	209056
2025-03-17	16.70	16.99	16.70	16.93	143499
2025-03-18	16.97	17.02	16.80	17.02	140374
2025-03-19	17.13	17.27	17.07	17.18	155965
2025-03-20	17.17	17.33	17.13	17.20	129544
2025-03-21	17.18	17.26	17.10	17.13	312485
2025-03-24	16.81	16.88	16.47	16.52	365485
2025-03-25	16.60	16.72	16.57	16.68	242529
2025-03-26	16.68	16.90	16.64	16.84	228918
2025-03-27	16.90	17.00	16.79	16.91	285167
2025-03-28	16.92	16.92	16.63	16.72	141942
2025-03-31	16.57	16.59	15.85	16.18	792487
2025-04-01	16.16	16.39	16.07	16.24	302341
2025-04-02	16.11	16.36	16.11	16.25	230517
2025-04-03	16.09	16.16	15.90	15.97	304016
2025-04-04	15.90	15.95	14.60	14.77	760593
2025-04-07	13.85	14.48	13.12	13.91	994868
2025-04-08	14.25	14.61	13.39	13.58	795555
2025-04-09	13.41	14.79	13.16	14.71	794851
2025-04-10	14.68	14.81	13.90	14.20	541254
2025-04-11	14.09	14.35	13.69	14.02	350397
2025-04-14	14.16	14.44	13.98	14.10	366057
2025-04-15	14.15	14.44	14.00	14.22	365386
2025-04-16	14.18	14.54	14.11	14.22	362544
2025-04-17	14.30	14.70	14.30	14.59	304285
2025-04-21	14.53	14.73	13.89	14.10	418044
2025-04-22	14.24	14.48	14.03	14.21	327072
2025-04-23	14.44	14.75	14.30	14.51	274649
2025-04-24	14.47	14.83	14.46	14.59	260961
2025-04-25	14.66	14.88	14.59	14.78	247251
2025-04-28	14.73	15.11	14.73	15.05	412542
2025-04-29	15.03	15.15	14.84	14.98	308736
2025-04-30	14.75	14.90	14.50	14.77	730659
2025-05-01	14.78	14.95	14.39	14.41	340763
2025-05-02	14.45	14.72	14.39	14.70	293360
2025-05-05	14.57	14.57	14.21	14.24	429587
2025-05-06	14.10	14.29	14.04	14.24	378351
2025-05-07	14.01	14.18	13.50	13.64	905324
2025-05-08	13.51	13.75	13.32	13.55	793435
2025-05-09	13.55	13.84	13.55	13.67	381939
2025-05-12	14.00	14.44	13.94	14.00	645135
2025-05-13	14.05	14.37	13.86	14.18	383375
2025-05-14	14.18	14.39	13.83	13.89	530442
2025-05-15	13.88	14.14	13.88	14.09	185394
2025-05-16	14.03	14.31	14.03	14.24	226465
2025-05-19	14.17	14.49	14.13	14.39	264978
2025-05-20	14.37	14.48	14.30	14.33	335565
2025-05-21	14.24	14.30	13.82	13.82	498767
2025-05-22	13.91	13.98	13.75	13.81	400696
2025-05-23	13.87	13.99	13.62	13.81	198229
2025-05-27	14.00	14.10	13.81	14.09	370497
2025-05-28	14.07	14.19	13.98	14.05	287859
2025-05-29	14.05	14.16	13.99	14.09	287159
2025-05-30	14.00	14.10	13.97	14.05	272710
2025-06-02	13.98	14.09	13.83	13.89	361878
2025-06-03	13.89	14.06	13.85	14.02	393692
2025-06-04	14.10	14.10	13.87	13.90	296282
2025-06-05	13.87	13.95	13.77	13.90	379374
2025-06-06	13.90	14.12	13.87	14.02	336777
2025-06-09	14.10	14.29	14.08	14.14	830666
2025-06-10	14.14	14.19	14.06	14.12	342549
2025-06-11	14.13	14.19	14.03	14.12	348209
2025-06-12	14.10	14.10	14.01	14.08	300954
2025-06-13	14.01	14.07	13.85	13.90	347311
2025-06-16	13.95	14.06	13.80	13.81	370164
2025-06-17	13.81	13.93	13.71	13.84	300731
2025-06-18	13.82	14.01	13.80	13.94	597911
2025-06-20	14.03	14.03	13.81	13.89	556947
2025-06-23	13.86	13.86	13.57	13.71	481560
2025-06-24	13.82	14.05	13.80	13.92	403809
2025-06-25	13.89	13.96	13.82	13.86	275374
2025-06-26	13.86	14.05	13.86	13.94	602440
2025-06-27	14.12	14.12	13.87	13.92	764489
2025-06-30	13.60	13.82	13.51	13.68	688759
2025-07-01	13.63	13.82	13.56	13.66	339817
2025-07-02	13.70	13.85	13.65	13.82	426537
2025-07-03	13.78	13.98	13.77	13.92	311184
2025-07-07	13.83	13.88	13.73	13.78	296374
2025-07-08	13.78	13.91	13.78	13.84	222552
2025-07-09	13.87	13.92	13.76	13.89	275889
2025-07-10	13.90	14.49	13.90	14.12	682388
2025-07-11	14.06	14.25	14.00	14.18	371968
2025-07-14	14.12	14.15	14.05	14.10	233337
2025-07-15	14.10	14.20	14.03	14.05	296941
2025-07-16	14.12	14.20	14.02	14.10	501439
2025-07-17	14.09	14.19	14.07	14.16	705810
2025-07-18	14.20	14.25	13.86	13.97	449789
2025-07-21	14.00	14.01	13.76	13.79	410334
2025-07-22	13.85	14.01	13.84	13.99	231294
2025-07-23	14.01	14.09	13.91	13.99	334909
2025-07-24	14.01	14.14	13.93	13.96	424013
2025-07-25	14.17	14.32	14.01	14.20	826728
2025-07-28	14.20	14.30	13.96	13.98	416751
2025-07-29	14.02	14.17	13.85	14.10	476140
2025-07-30	14.10	14.25	13.87	13.98	536958
2025-07-31	13.98	14.10	13.76	13.79	309374
2025-08-01	13.79	13.85	13.56	13.70	403125
2025-08-04	13.69	13.78	13.60	13.71	518354
2025-08-05	13.70	13.85	13.50	13.74	546736
2025-08-06	13.66	13.71	13.40	13.60	671158
2025-08-07	13.61	13.71	13.52	13.66	475918
2025-08-08	13.70	13.97	13.69	13.93	542435
2025-08-11	13.97	13.98	13.69	13.82	346393
2025-08-12	13.90	13.98	13.76	13.88	474814
2025-08-13	13.96	13.98	13.72	13.74	759811
2025-08-14	13.66	13.82	13.62	13.66	583020
2025-08-15	13.73	13.79	13.56	13.60	360185
2025-08-18	13.54	13.59	13.45	13.53	444210
2025-08-19	13.58	13.85	13.56	13.75	758199
2025-08-20	13.79	13.83	13.63	13.74	589933
2025-08-21	13.70	13.78	13.65	13.73	277938
2025-08-22	13.86	14.04	13.84	13.99	406347
2025-08-25	13.99	14.02	13.68	13.70	426284
2025-08-26	13.70	13.81	13.68	13.81	212713
2025-08-27	13.81	13.88	13.78	13.85	298182
2025-08-28	13.83	13.85	13.73	13.81	284109
2025-08-29	13.85	14.00	13.84	13.99	225494
2025-09-02	13.83	13.98	13.73	13.84	280559
2025-09-03	13.87	13.94	13.75	13.81	468390
2025-09-04	13.80	13.88	13.70	13.81	223997
2025-09-05	13.84	13.87	13.64	13.79	279899
2025-09-08	13.79	13.84	13.66	13.84	263950
2025-09-09	13.79	13.81	13.64	13.70	333863
2025-09-10	13.70	13.80	13.61	13.74	319235
2025-09-11	13.67	13.91	13.63	13.74	397298

Explore More About CGBD

Coins representing dividend payouts and trends

CGBD Dividend History

Discover Carlyle Secured Lending'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

CGBD Stock Split History

Discover Carlyle Secured Lending'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

CGBD Historical Prices

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

Web Analytics