CMBT Historical Prices

Summary

Key Stock Metrics

7.65

(April 7, 2025)

52-Week Low

21.26

(May 21, 2024)

52-Week High

21.26

(May 21, 2024)

All-Time High

9.14

(April 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-03-20	9.20	9.20	9.20	9.20	200
2012-04-17	8.23	8.23	8.23	8.23	300
2012-06-05	7.65	7.65	7.65	7.65	400
2013-11-05	6.90	6.90	6.90	6.90	400
2014-01-06	12.58	12.58	12.58	12.58	2500
2014-01-08	12.27	12.27	12.27	12.27	2000
2014-03-06	14.20	14.20	14.20	14.20	2700
2014-04-01	11.74	11.74	11.74	11.74	1000
2014-04-10	11.64	11.64	11.64	11.64	1000
2014-06-20	12.15	12.15	12.15	12.15	1200
2014-08-07	11.00	11.00	11.00	11.00	400
2014-09-29	11.77	11.77	11.77	11.77	150
2014-10-31	10.80	10.80	10.80	10.80	2000
2014-11-06	10.60	10.60	10.60	10.60	350
2014-11-17	10.90	10.90	10.90	10.90	450
2014-11-25	11.55	11.55	11.55	11.55	2800
2015-01-02	12.39	12.39	12.39	12.39	400
2015-01-06	12.20	12.20	12.20	12.20	1000
2015-01-09	12.96	12.96	12.96	12.96	1500
2015-01-12	12.99	12.99	12.99	12.99	1000
2015-01-21	12.75	12.75	12.75	12.75	100
2015-01-26	12.26	12.26	12.26	12.26	31611
2015-01-27	12.00	12.00	12.00	12.00	3500
2015-01-28	12.00	12.00	12.00	12.00	16557
2015-02-23	12.22	12.22	12.22	12.22	810
2015-04-28	13.78	13.90	13.70	13.81	629069
2015-04-29	13.90	13.94	13.50	13.53	584009
2015-04-30	14.40	14.40	13.36	13.48	907282
2015-05-01	13.43	13.76	13.26	13.71	841952
2015-05-04	13.88	13.97	13.79	13.87	308268
2015-05-05	13.92	13.96	13.58	13.60	781563
2015-05-06	13.44	13.61	13.38	13.51	1394422
2015-05-07	13.41	13.41	13.08	13.18	1152959
2015-05-08	13.46	13.73	13.33	13.57	798119
2015-05-11	13.27	13.31	12.97	13.04	693243
2015-05-12	12.92	13.15	12.83	12.99	302748
2015-05-13	13.08	13.40	13.05	13.39	521514
2015-05-14	13.75	13.84	13.63	13.80	960154
2015-05-15	14.03	14.23	13.93	14.22	970643
2015-05-18	14.22	14.27	13.93	14.12	707220
2015-05-19	13.87	14.03	13.86	13.94	557710
2015-05-20	13.87	14.03	13.75	13.90	580885
2015-05-21	13.95	14.06	13.90	13.93	599949
2015-05-22	13.95	14.06	13.89	13.95	320985
2015-05-26	13.89	13.91	13.66	13.68	307655
2015-05-27	13.60	13.77	13.59	13.69	309929
2015-05-28	13.74	13.87	13.67	13.81	218189
2015-05-29	13.79	13.86	13.62	13.66	277991
2015-06-01	13.50	13.59	13.21	13.55	439326
2015-06-02	13.67	13.95	13.56	13.93	817886
2015-06-03	14.00	14.13	14.00	14.09	317346
2015-06-04	14.04	14.14	13.92	14.02	756748
2015-06-05	13.92	14.31	13.83	14.24	946676
2015-06-08	14.24	14.48	14.10	14.39	746039
2015-06-09	14.19	14.74	14.18	14.49	777795
2015-06-10	14.55	15.07	14.47	14.97	1496450
2015-06-11	14.59	15.19	14.50	15.03	1358716
2015-06-12	14.87	15.00	14.68	14.79	353846
2015-06-15	14.45	14.92	14.44	14.75	404709
2015-06-16	14.65	14.80	14.44	14.61	747378
2015-06-17	14.67	14.98	14.66	14.74	416013
2015-06-18	15.03	15.22	14.91	14.95	921844
2015-06-19	15.05	15.19	15.05	15.16	821450
2015-06-22	15.35	15.50	15.24	15.44	366603
2015-06-23	15.35	15.44	15.19	15.31	549015
2015-06-24	15.32	15.43	15.16	15.17	238580
2015-06-25	15.25	15.25	14.77	14.79	473506
2015-06-26	15.03	15.06	14.75	14.81	651629
2015-06-29	14.81	14.98	14.78	14.79	254941
2015-06-30	14.94	14.97	14.66	14.81	177922
2015-07-01	15.28	15.32	15.08	15.16	654943
2015-07-02	15.35	15.48	15.29	15.33	226257
2015-07-06	15.04	15.22	14.94	15.11	220957
2015-07-07	14.90	15.02	14.62	14.96	172898
2015-07-08	14.80	14.82	14.58	14.71	304533
2015-07-09	14.94	15.00	14.67	14.76	325319
2015-07-10	15.47	15.48	15.02	15.24	1085122
2015-07-13	15.51	15.53	15.12	15.34	800586
2015-07-14	15.44	15.59	15.36	15.36	363528
2015-07-15	15.57	15.65	15.32	15.45	801599
2015-07-16	15.90	15.96	15.56	15.92	1179978
2015-07-17	15.90	16.29	15.77	16.18	1102837
2015-07-20	16.39	16.46	16.15	16.15	910567
2015-07-21	16.47	16.53	16.26	16.32	765182
2015-07-22	16.31	16.35	16.15	16.29	487480
2015-07-23	16.55	16.64	15.66	15.81	1036110
2015-07-24	16.05	16.11	15.54	15.72	716952
2015-07-27	15.83	15.90	15.57	15.77	658670
2015-07-28	15.83	16.03	15.77	15.98	514976
2015-07-29	16.30	16.39	15.85	16.02	733483
2015-07-30	15.83	15.88	15.02	15.45	1019378
2015-07-31	15.61	15.61	15.11	15.18	954140
2015-08-03	15.45	15.67	15.34	15.45	720979
2015-08-04	15.61	15.63	15.22	15.26	396557
2015-08-05	14.76	14.79	14.45	14.63	2549070
2015-08-06	14.66	14.69	14.53	14.64	532611
2015-08-07	14.67	14.67	14.45	14.51	758251
2015-08-10	14.49	14.51	14.20	14.49	578144
2015-08-11	14.56	14.56	14.04	14.23	801550
2015-08-12	14.17	14.22	13.76	14.05	884961
2015-08-13	14.10	14.14	14.01	14.13	846417
2015-08-14	14.26	14.39	14.14	14.36	791777
2015-08-17	14.28	14.28	14.13	14.19	430513
2015-08-18	13.96	14.01	13.78	13.94	972127
2015-08-19	13.75	13.78	13.38	13.45	1030630
2015-08-20	13.40	13.54	13.04	13.05	1103399
2015-08-21	13.31	13.33	12.95	13.03	1158249
2015-08-24	12.45	12.83	12.09	12.14	1625860
2015-08-25	13.73	13.73	12.91	12.95	1932502
2015-08-26	13.33	13.39	12.86	13.14	779207
2015-08-27	13.25	13.39	13.02	13.27	1008146
2015-08-28	13.26	13.60	13.17	13.30	1195675
2015-08-31	13.25	13.48	13.00	13.39	757376
2015-09-01	13.11	13.19	12.99	13.12	581330
2015-09-02	13.28	13.50	13.07	13.47	670309
2015-09-03	13.87	14.04	13.68	14.01	1355639
2015-09-04	13.88	14.03	13.77	13.94	406104
2015-09-08	13.93	14.00	13.60	13.64	349895
2015-09-09	13.81	13.86	13.62	13.68	825961
2015-09-10	13.68	13.70	13.50	13.68	248653
2015-09-11	13.63	13.66	13.32	13.39	294062
2015-09-14	13.33	13.47	13.13	13.47	363014
2015-09-15	13.52	13.72	13.45	13.70	431045
2015-09-16	13.80	14.47	13.79	14.29	1196729
2015-09-17	14.26	14.95	14.19	14.77	1178901
2015-09-18	14.61	15.15	14.60	14.72	863776
2015-09-21	14.75	15.05	14.69	14.86	1472393
2015-09-22	14.54	14.94	14.52	14.83	1087472
2015-09-23	14.71	14.78	14.63	14.67	367684
2015-09-24	14.48	14.61	14.35	14.44	1229706
2015-09-25	14.44	14.50	14.10	14.16	764750
2015-09-28	14.10	14.12	13.74	13.74	526570
2015-09-29	13.95	14.00	13.61	13.63	694016
2015-09-30	13.94	14.00	13.72	13.90	1162374
2015-10-01	14.52	14.54	14.17	14.49	974363
2015-10-02	14.36	14.84	14.32	14.84	1304726
2015-10-05	15.20	15.70	15.20	15.59	1019640
2015-10-06	15.46	15.66	15.41	15.57	641931
2015-10-07	15.76	15.84	15.40	15.65	736117
2015-10-08	15.79	15.94	15.61	15.89	1235440
2015-10-09	16.11	16.18	15.75	15.99	775254
2015-10-12	16.00	16.07	15.75	16.02	798083
2015-10-13	15.84	16.23	15.78	15.98	585284
2015-10-14	15.93	15.97	15.76	15.85	445530
2015-10-15	15.91	15.93	15.68	15.81	601687
2015-10-16	15.84	16.00	15.76	15.79	436779
2015-10-19	15.66	15.66	15.23	15.29	787483
2015-10-20	15.34	15.63	15.27	15.50	414001
2015-10-21	15.57	15.69	15.34	15.36	377608
2015-10-22	15.31	15.85	15.15	15.78	1382736
2015-10-23	15.41	16.23	15.31	15.83	1362468
2015-10-26	15.53	15.80	15.42	15.49	664927
2015-10-27	14.89	14.93	14.43	14.87	1131082
2015-10-28	15.06	15.38	14.73	14.86	602445
2015-10-29	14.74	15.08	14.64	14.69	693490
2015-10-30	14.75	15.09	14.62	14.96	737162
2015-11-02	15.05	15.23	15.03	15.06	1156135
2015-11-03	14.97	15.00	14.83	14.89	446512
2015-11-04	14.93	14.99	13.39	13.90	2212166
2015-11-05	13.80	13.85	13.63	13.71	892808
2015-11-06	13.65	14.18	13.57	13.98	648589
2015-11-09	14.02	14.14	13.76	13.87	406309
2015-11-10	13.82	13.91	13.60	13.67	309047
2015-11-11	13.66	13.72	13.50	13.53	328883
2015-11-12	13.30	13.53	13.26	13.42	259312
2015-11-13	13.51	13.66	13.42	13.59	215735
2015-11-16	13.60	13.82	13.60	13.80	240128
2015-11-17	13.97	13.97	13.75	13.81	374408
2015-11-18	13.88	13.89	13.54	13.64	359621
2015-11-19	13.69	13.74	13.53	13.59	243103
2015-11-20	13.50	13.50	13.29	13.37	285254
2015-11-23	13.39	13.39	13.08	13.11	373668
2015-11-24	13.08	13.24	12.98	12.99	562293
2015-11-25	12.99	13.20	12.83	13.17	255114
2015-11-27	13.08	13.14	13.01	13.08	79092
2015-11-30	12.95	12.99	12.78	12.88	373249
2015-12-01	12.99	13.10	12.89	13.10	675824
2015-12-02	13.28	13.76	13.28	13.45	992301
2015-12-03	13.94	14.00	13.48	13.56	849875
2015-12-04	13.67	13.90	13.50	13.85	1266963
2015-12-07	13.80	13.82	13.44	13.46	806403
2015-12-08	13.52	13.65	13.40	13.47	586394
2015-12-09	13.39	13.64	13.24	13.39	638125
2015-12-10	13.28	13.44	13.17	13.39	516173
2015-12-11	12.99	13.04	12.74	12.86	664569
2015-12-14	12.82	12.86	12.61	12.65	678519
2015-12-15	12.54	12.79	12.54	12.78	597902
2015-12-16	13.27	13.51	13.14	13.44	986988
2015-12-17	13.30	13.32	12.86	12.98	1379293
2015-12-18	12.98	13.16	12.70	13.08	1419979
2015-12-21	13.23	13.27	12.88	13.06	390062
2015-12-22	13.10	13.25	13.05	13.15	432979
2015-12-23	13.34	13.43	13.25	13.41	662893
2015-12-24	13.28	13.43	13.19	13.34	162752
2015-12-28	13.33	13.33	13.08	13.19	269068
2015-12-29	13.46	13.53	13.20	13.40	341773
2015-12-30	13.47	13.63	13.38	13.60	393455
2015-12-31	13.60	13.73	13.54	13.71	262362
2016-01-04	13.66	13.71	13.34	13.44	663249
2016-01-05	13.20	13.25	12.75	12.96	1093501
2016-01-06	12.75	12.76	12.52	12.60	972743
2016-01-07	12.20	12.52	12.11	12.32	666639
2016-01-08	12.44	12.44	12.06	12.07	493886
2016-01-11	11.97	11.97	11.29	11.42	1312585
2016-01-12	11.22	11.27	10.44	10.77	2863224
2016-01-13	11.04	11.23	10.39	10.48	1103146
2016-01-14	10.12	10.29	9.75	10.19	1962130
2016-01-15	10.02	10.13	9.74	10.09	1454244
2016-01-19	10.50	10.56	10.16	10.36	2101007
2016-01-20	10.08	10.46	9.95	10.40	937091
2016-01-21	10.55	10.86	10.45	10.63	548615
2016-01-22	11.07	11.17	10.86	10.99	499234
2016-01-25	11.13	11.25	10.98	11.02	775445
2016-01-26	11.29	11.33	11.11	11.23	2339951
2016-01-27	11.27	11.33	10.92	10.93	2165681
2016-01-28	11.71	11.76	11.30	11.35	1283513
2016-01-29	11.38	12.22	11.28	12.05	1748858
2016-02-01	11.68	12.42	11.63	12.27	939072
2016-02-02	11.84	11.84	11.41	11.51	926986
2016-02-03	11.52	11.53	11.10	11.45	494455
2016-02-04	11.50	11.71	11.24	11.58	1013777
2016-02-05	11.61	11.63	11.31	11.39	499255
2016-02-08	11.00	11.01	10.36	10.74	1014905
2016-02-09	10.71	10.82	10.31	10.51	487996
2016-02-10	10.68	10.78	10.55	10.70	377389
2016-02-11	10.64	10.92	10.55	10.71	861910
2016-02-12	10.73	10.95	10.62	10.93	1195274
2016-02-16	10.93	11.00	10.70	10.97	666249
2016-02-17	11.17	11.29	11.15	11.26	895282
2016-02-18	11.09	11.14	10.95	11.02	673122
2016-02-19	10.88	10.95	10.72	10.94	530546
2016-02-22	11.13	11.20	11.00	11.06	859163
2016-02-23	10.99	11.04	10.93	10.99	394280
2016-02-24	10.74	10.74	10.48	10.65	709547
2016-02-25	10.77	10.81	10.30	10.38	1818718
2016-02-26	9.87	9.94	9.38	9.54	1950700
2016-02-29	9.82	10.12	9.65	10.02	1618398
2016-03-01	10.40	10.50	10.18	10.34	1720755
2016-03-02	10.23	10.30	9.93	9.94	1359495
2016-03-03	9.94	10.16	9.94	9.98	958459
2016-03-04	9.98	10.20	9.98	10.18	2389815
2016-03-07	10.14	10.28	9.93	9.97	1932402
2016-03-08	10.10	10.17	9.60	9.72	1426945
2016-03-09	9.86	9.95	9.76	9.80	863531
2016-03-10	9.84	9.92	9.66	9.89	867172
2016-03-11	9.89	9.89	9.89	10.32	1995369
2016-03-14	10.70	10.70	10.60	10.62	15500
2016-03-15	10.66	10.66	10.66	10.43	1206392
2016-03-16	10.41	10.75	10.41	10.71	1124184
2016-03-17	10.90	10.93	10.56	10.83	1409364
2016-03-18	10.88	10.88	10.53	10.68	1132312
2016-03-21	10.60	10.60	10.08	10.22	1367740
2016-03-22	10.11	10.15	10.01	10.11	1026347
2016-03-23	10.14	10.16	9.88	10.00	848879
2016-03-24	9.90	10.08	9.82	10.06	611973
2016-03-28	10.03	10.10	9.86	9.95	491442
2016-03-29	9.81	10.04	9.77	10.02	800231
2016-03-30	10.18	10.51	10.15	10.33	1346720
2016-03-31	10.29	10.34	10.15	10.24	710638
2016-04-01	9.93	10.03	9.82	9.98	710735
2016-04-04	10.22	10.31	9.91	9.98	921412
2016-04-05	9.98	9.98	9.98	9.80	701494
2016-04-06	10.05	10.11	9.98	10.11	791093
2016-04-07	10.13	10.20	10.00	10.06	685810
2016-04-08	10.13	10.20	9.88	9.89	1046442
2016-04-11	10.06	10.14	9.98	9.99	1781983
2016-04-12	10.17	10.27	10.09	10.27	1638420
2016-04-13	10.38	10.59	10.29	10.56	760789
2016-04-14	10.79	10.92	10.78	10.92	1666881
2016-04-15	10.92	11.10	10.82	10.88	1798412
2016-04-18	10.78	10.95	10.67	10.90	790596
2016-04-19	11.00	11.16	10.95	11.14	674636
2016-04-20	11.34	11.38	11.09	11.24	865104
2016-04-21	11.25	11.25	11.05	11.16	648164
2016-04-22	11.18	11.36	11.04	11.19	1302367
2016-04-25	11.37	11.40	11.19	11.25	887770
2016-04-26	11.26	11.29	10.91	10.96	1596558
2016-04-27	11.70	11.73	11.18	11.37	5397245
2016-04-28	11.29	11.34	10.96	11.09	2356162
2016-04-29	11.09	11.10	10.74	10.87	3476841
2016-05-02	10.87	11.00	10.73	10.98	832630
2016-05-03	10.82	10.82	10.46	10.61	741414
2016-05-04	10.68	10.78	10.57	10.72	796899
2016-05-05	10.77	10.97	10.72	10.83	772038
2016-05-06	10.67	10.78	10.53	10.64	686148
2016-05-09	10.54	10.72	10.38	10.61	671825
2016-05-10	10.44	10.91	10.44	10.73	817387
2016-05-11	10.58	11.11	10.55	10.90	906592
2016-05-12	10.98	11.01	10.71	10.71	762195
2016-05-13	10.67	10.86	10.65	10.79	812344
2016-05-16	10.81	11.10	10.80	10.99	1025294
2016-05-17	10.33	10.56	10.10	10.13	1851936
2016-05-18	10.28	10.44	9.99	10.03	1022536
2016-05-19	10.00	10.01	9.70	9.73	1194731
2016-05-20	9.80	9.93	9.68	9.86	1420699
2016-05-23	9.88	9.92	9.73	9.74	669432
2016-05-24	9.86	9.92	9.75	9.86	791485
2016-05-25	9.91	10.10	9.87	10.09	791520
2016-05-26	10.18	10.30	10.00	10.14	504176
2016-05-27	10.04	10.11	9.93	10.11	669140
2016-05-31	10.19	10.55	10.16	10.51	821051
2016-06-01	10.29	10.34	10.15	10.30	761548
2016-06-02	10.29	10.30	10.02	10.15	495131
2016-06-03	10.41	10.54	10.37	10.45	825816
2016-06-06	10.49	10.64	10.42	10.59	590615
2016-06-07	10.70	10.81	10.58	10.64	518504
2016-06-08	10.84	10.88	10.59	10.71	636881
2016-06-09	10.87	10.90	10.62	10.69	653138
2016-06-10	10.46	10.48	10.08	10.13	712969
2016-06-13	9.94	9.98	9.72	9.76	766383
2016-06-14	9.69	9.69	9.22	9.32	1070179
2016-06-15	9.40	9.42	9.20	9.21	787699
2016-06-16	9.01	9.01	8.76	8.97	1080486
2016-06-17	9.24	9.44	9.13	9.27	1208643
2016-06-20	9.56	9.60	9.35	9.37	637732
2016-06-21	9.40	9.51	9.28	9.48	678601
2016-06-22	9.51	9.53	9.38	9.43	493746
2016-06-23	9.66	9.68	9.47	9.63	727054
2016-06-24	8.99	9.17	8.97	9.03	1083362
2016-06-27	8.91	8.93	8.71	8.79	934742
2016-06-28	8.96	9.18	8.86	9.12	845877
2016-06-29	9.26	9.36	9.22	9.26	587395
2016-06-30	9.28	9.29	9.06	9.17	412997
2016-07-01	9.22	9.44	9.21	9.33	695834
2016-07-05	9.03	9.04	8.74	8.92	1141384
2016-07-06	8.80	8.84	8.53	8.76	897741
2016-07-07	8.75	8.81	8.48	8.54	658875
2016-07-08	8.56	8.73	8.51	8.71	625633
2016-07-11	8.83	8.90	8.79	8.89	528952
2016-07-12	8.91	9.00	8.88	8.98	828195
2016-07-13	9.05	9.08	8.82	8.87	427258
2016-07-14	8.89	8.95	8.75	8.88	433770
2016-07-15	8.80	8.84	8.76	8.78	521492
2016-07-18	8.78	8.92	8.74	8.92	449535
2016-07-19	8.84	8.89	8.76	8.83	347959
2016-07-20	8.77	8.97	8.72	8.92	554017
2016-07-21	8.94	9.09	8.92	8.93	461740
2016-07-22	8.96	8.99	8.80	8.85	466177
2016-07-25	9.07	9.15	8.97	9.05	1609624
2016-07-26	8.93	8.99	8.88	8.97	924082
2016-07-27	9.09	9.16	8.80	8.84	1053324
2016-07-28	8.72	8.73	8.50	8.64	1347300
2016-07-29	8.62	8.68	8.56	8.66	490230
2016-08-01	8.63	8.63	8.37	8.40	1017881
2016-08-02	8.43	8.55	8.35	8.40	683321
2016-08-03	8.38	8.52	8.37	8.52	515661
2016-08-04	8.66	8.76	8.61	8.62	348287
2016-08-05	8.60	8.75	8.58	8.75	426149
2016-08-08	8.79	8.96	8.77	8.94	391155
2016-08-09	8.94	8.97	8.80	8.83	361521
2016-08-10	8.89	8.90	8.75	8.78	298794
2016-08-11	8.75	8.83	8.70	8.77	309362
2016-08-12	8.91	9.02	8.89	8.95	484623
2016-08-15	9.00	9.20	8.96	9.16	682533
2016-08-16	9.16	9.16	9.06	9.12	340122
2016-08-17	8.97	9.05	8.89	9.04	486643
2016-08-18	9.01	9.12	9.00	9.11	491827
2016-08-19	9.00	9.05	8.96	9.02	469978
2016-08-22	9.02	9.16	8.96	9.16	414236
2016-08-23	9.20	9.44	9.20	9.44	638135
2016-08-24	9.45	9.51	9.28	9.29	478955
2016-08-25	8.80	8.87	8.53	8.58	1948070
2016-08-26	8.73	8.88	8.46	8.56	904407
2016-08-29	8.53	8.73	8.47	8.72	797015
2016-08-30	8.78	8.90	8.72	8.89	497486
2016-08-31	8.80	8.88	8.70	8.83	552897
2016-09-01	8.86	8.87	8.66	8.77	412484
2016-09-02	8.83	8.89	8.78	8.83	251978
2016-09-06	8.90	9.09	8.86	9.04	390565
2016-09-07	9.07	9.21	9.06	9.21	368051
2016-09-08	9.21	9.42	9.20	9.38	422260
2016-09-09	9.21	9.27	8.99	9.03	390007
2016-09-12	8.80	8.95	8.74	8.93	477423
2016-09-13	8.80	8.85	8.68	8.82	532004
2016-09-14	8.68	8.79	8.54	8.57	473944
2016-09-15	8.59	8.79	8.56	8.58	478868
2016-09-16	8.54	8.73	8.53	8.67	642805
2016-09-19	8.84	8.93	8.75	8.31	487923
2016-09-20	8.31	8.34	8.11	8.13	601132
2016-09-21	8.31	8.35	8.10	8.26	610409
2016-09-22	8.50	8.54	8.33	8.39	424839
2016-09-23	8.47	8.49	8.20	8.22	395825
2016-09-26	8.25	8.27	7.83	7.87	1432762
2016-09-27	7.88	7.88	7.70	7.79	1108897
2016-09-28	7.80	7.95	7.73	7.83	2638484
2016-09-29	7.85	7.88	7.39	7.43	1840531
2016-09-30	7.65	7.70	7.60	7.63	978024
2016-10-03	7.52	7.55	7.42	7.47	688645
2016-10-04	7.59	7.70	7.56	7.69	785527
2016-10-05	7.91	7.95	7.76	7.89	1025284
2016-10-06	8.00	8.38	8.00	8.26	1503789
2016-10-07	8.15	8.23	8.06	8.21	560724
2016-10-10	8.25	8.35	8.10	8.20	964296
2016-10-11	8.25	8.35	7.95	8.00	1242676
2016-10-12	8.00	8.00	7.70	7.75	864536
2016-10-13	7.70	7.90	7.55	7.70	876452
2016-10-14	7.90	7.95	7.75	7.90	642397
2016-10-17	7.90	7.95	7.75	7.85	568926
2016-10-18	7.95	7.95	7.83	7.95	527211
2016-10-19	7.90	8.15	7.90	8.10	594396
2016-10-20	8.10	8.20	7.95	8.10	429537
2016-10-21	8.10	8.15	8.00	8.05	368787
2016-10-24	8.15	8.25	7.95	8.10	819752
2016-10-25	8.10	8.15	8.05	8.10	536903
2016-10-26	8.05	8.05	7.65	7.80	1179129
2016-10-27	7.90	8.00	7.80	7.90	819321
2016-10-28	7.95	7.95	7.65	7.70	1463348
2016-10-31	8.10	8.10	7.65	7.85	858543
2016-11-01	8.00	8.05	7.70	7.80	1021224
2016-11-02	7.80	7.80	7.20	7.30	1992862
2016-11-03	7.35	7.53	7.30	7.35	1054574
2016-11-04	7.30	7.30	7.15	7.20	1315459
2016-11-07	7.30	7.40	7.05	7.30	977568
2016-11-08	7.10	7.25	7.00	7.15	714303
2016-11-09	7.10	7.25	7.05	7.25	691831
2016-11-10	7.30	7.75	7.25	7.50	1370362
2016-11-11	7.35	7.40	7.10	7.30	845253
2016-11-14	7.20	7.40	7.15	7.25	701027
2016-11-15	7.25	7.55	7.25	7.35	661052
2016-11-16	7.25	7.55	7.15	7.50	1492593
2016-11-17	7.55	7.65	7.40	7.40	916327
2016-11-18	7.45	7.55	7.40	7.45	477890
2016-11-21	7.50	7.65	7.40	7.65	668932
2016-11-22	7.75	7.85	7.65	7.75	455053
2016-11-23	7.65	7.68	7.40	7.45	419943
2016-11-25	7.60	7.65	7.55	7.60	258956
2016-11-28	7.55	7.55	7.38	7.40	674697
2016-11-29	7.45	7.70	7.38	7.55	1014801
2016-11-30	7.50	7.60	7.05	7.10	2157626
2016-12-01	7.15	7.15	6.80	6.90	1498312
2016-12-02	6.90	6.95	6.65	6.70	1112301
2016-12-05	6.85	6.90	6.70	6.85	899954
2016-12-06	6.90	7.05	6.85	7.00	1182624
2016-12-07	7.05	7.25	6.90	7.25	979631
2016-12-08	7.30	7.50	7.25	7.40	1413802
2016-12-09	7.45	7.50	7.30	7.35	954853
2016-12-12	7.35	7.45	7.15	7.20	955561
2016-12-13	7.30	7.39	7.20	7.25	415638
2016-12-14	7.40	7.45	7.20	7.25	1079043
2016-12-15	7.20	7.35	7.15	7.25	650702
2016-12-16	7.50	7.55	7.36	7.50	599081
2016-12-19	7.50	7.50	7.35	7.45	403085
2016-12-20	7.50	7.55	7.45	7.50	491695
2016-12-21	7.60	8.00	7.60	7.90	1069826
2016-12-22	7.85	7.90	7.68	7.80	812183
2016-12-23	7.90	8.03	7.85	8.00	416006
2016-12-27	8.00	8.05	7.95	8.05	359215
2016-12-28	8.05	8.10	7.85	8.00	427535
2016-12-29	8.10	8.15	7.93	8.05	495222
2016-12-30	8.05	8.10	7.95	7.95	582721
2017-01-03	8.40	8.50	8.18	8.45	1102009
2017-01-04	8.40	8.45	8.30	8.35	470481
2017-01-05	8.40	8.55	8.35	8.55	480183
2017-01-06	8.35	8.49	8.30	8.40	570001
2017-01-09	8.40	8.45	8.30	8.40	351601
2017-01-10	8.25	8.35	8.15	8.25	690512
2017-01-11	8.20	8.45	8.20	8.30	855026
2017-01-12	8.35	8.43	8.23	8.35	252013
2017-01-13	8.35	8.40	8.23	8.30	266762
2017-01-17	8.35	8.45	8.25	8.30	423231
2017-01-18	8.30	8.35	8.25	8.35	430434
2017-01-19	8.15	8.25	8.00	8.25	685025
2017-01-20	8.15	8.35	8.10	8.25	660396
2017-01-23	8.15	8.25	8.03	8.20	693222
2017-01-24	8.20	8.48	8.17	8.40	1390124
2017-01-25	8.25	8.30	8.15	8.15	404858
2017-01-26	7.65	7.95	7.60	7.75	1591830
2017-01-27	7.75	7.90	7.70	7.75	498127
2017-01-30	7.70	7.85	7.60	7.65	535119
2017-01-31	7.70	7.90	7.70	7.85	351858
2017-02-01	7.75	7.83	7.65	7.70	442842
2017-02-02	7.75	7.85	7.65	7.70	448193
2017-02-03	7.75	7.85	7.70	7.80	238691
2017-02-06	7.75	7.85	7.70	7.70	342728
2017-02-07	7.70	7.85	7.70	7.75	356099
2017-02-08	7.70	7.85	7.68	7.80	300218
2017-02-09	7.85	7.90	7.75	7.85	490271
2017-02-10	7.90	8.05	7.88	8.05	561683
2017-02-13	8.20	8.20	8.00	8.10	490065
2017-02-14	8.05	8.10	7.90	8.00	412857
2017-02-15	8.05	8.15	8.00	8.00	414684
2017-02-16	8.05	8.18	8.03	8.10	339317
2017-02-17	8.10	8.20	8.05	8.20	221603
2017-02-21	8.25	8.35	8.18	8.25	557110
2017-02-22	8.20	8.25	8.08	8.20	251682
2017-02-23	8.15	8.15	7.95	8.05	652344
2017-02-24	8.00	8.00	7.90	8.00	325263
2017-02-27	8.00	8.20	8.00	8.15	601373
2017-02-28	8.15	8.20	8.05	8.10	632299
2017-03-01	8.40	8.40	8.15	8.15	816006
2017-03-02	8.15	8.25	8.10	8.15	580376
2017-03-03	8.25	8.25	8.05	8.10	598661
2017-03-06	8.10	8.15	8.00	8.15	231957
2017-03-07	8.10	8.15	7.95	7.95	571196
2017-03-08	7.95	8.00	7.80	7.90	636682
2017-03-09	7.90	7.95	7.80	7.90	313451
2017-03-10	8.00	8.05	7.88	7.95	665435
2017-03-13	7.95	8.00	7.93	8.00	383487
2017-03-14	7.95	7.98	7.80	7.95	476972
2017-03-15	7.90	8.00	7.90	7.95	874474
2017-03-16	8.00	8.05	7.95	8.00	528470
2017-03-17	8.10	8.50	8.05	8.35	1657326
2017-03-20	8.35	8.40	8.05	8.20	803399
2017-03-21	8.25	8.25	7.80	7.90	944220
2017-03-22	8.00	8.05	7.88	7.90	614692
2017-03-23	7.90	8.00	7.85	7.90	483856
2017-03-24	7.95	8.08	7.90	8.00	670145
2017-03-27	8.05	8.05	7.80	7.90	491150
2017-03-28	7.90	8.00	7.85	7.95	382078
2017-03-29	7.85	7.98	7.85	7.95	439498
2017-03-30	8.00	8.10	7.95	8.00	298446
2017-03-31	7.95	8.05	7.85	7.90	296223
2017-04-03	7.95	8.05	7.82	7.90	281202
2017-04-04	7.85	7.90	7.75	7.75	609017
2017-04-05	7.85	7.88	7.55	7.60	802024
2017-04-06	7.70	7.85	7.68	7.85	333133
2017-04-07	7.75	7.90	7.70	7.80	352274
2017-04-10	7.80	8.15	7.80	8.10	853109
2017-04-11	8.05	8.08	7.93	8.00	757809
2017-04-12	7.95	8.05	7.85	7.95	371178
2017-04-13	7.90	7.90	7.73	7.80	304551
2017-04-17	7.80	7.95	7.75	7.95	345910
2017-04-18	7.90	7.95	7.85	7.95	399396
2017-04-19	8.00	8.05	7.85	7.95	538303
2017-04-20	7.90	8.05	7.90	8.00	486646
2017-04-21	8.00	8.00	7.85	7.85	394160
2017-04-24	8.10	8.15	7.95	8.10	613072
2017-04-25	8.20	8.40	8.15	8.25	1022070
2017-04-26	7.95	8.05	7.88	7.90	1245575
2017-04-27	7.90	7.90	7.80	7.80	436589
2017-04-28	7.90	8.00	7.90	7.90	358705
2017-05-01	8.00	8.00	7.90	7.90	231537
2017-05-02	7.90	8.00	7.88	7.95	453016
2017-05-03	7.85	7.95	7.80	7.90	408531
2017-05-04	7.85	7.95	7.80	7.85	536668
2017-05-05	7.90	7.98	7.85	7.90	291935
2017-05-08	7.95	8.00	7.90	7.95	213906
2017-05-09	8.10	8.10	7.90	8.00	276836
2017-05-10	8.00	8.05	7.93	8.00	284702
2017-05-11	7.95	8.00	7.85	7.95	397042
2017-05-12	7.90	7.95	7.85	7.90	175000
2017-05-15	8.00	8.05	7.85	7.90	255974
2017-05-16	7.85	7.93	7.80	7.80	329783
2017-05-17	7.85	8.00	7.85	7.85	390334
2017-05-18	7.85	7.95	7.75	7.80	386911
2017-05-19	7.85	7.97	7.80	7.90	784615
2017-05-22	7.90	7.90	7.70	7.70	944545
2017-05-23	7.80	7.85	7.60	7.65	617693
2017-05-24	7.70	7.75	7.43	7.45	1162889
2017-05-25	7.55	7.60	7.25	7.40	868132
2017-05-26	7.55	7.60	7.40	7.40	881176
2017-05-30	7.55	7.65	7.50	7.50	632395
2017-05-31	7.50	7.68	7.45	7.60	592308
2017-06-01	7.55	7.65	7.55	7.65	539747
2017-06-02	7.65	7.70	7.55	7.55	345202
2017-06-05	7.65	7.69	7.55	7.65	409972
2017-06-06	7.60	7.60	7.40	7.50	559375
2017-06-07	7.50	7.53	7.30	7.35	600972
2017-06-08	7.40	7.48	7.30	7.35	714974
2017-06-09	7.45	7.45	7.30	7.35	399153
2017-06-12	7.30	7.43	7.25	7.30	345750
2017-06-13	7.35	7.40	7.25	7.30	393278
2017-06-14	7.40	7.40	7.20	7.25	617463
2017-06-15	7.25	7.30	7.20	7.20	374942
2017-06-16	7.25	7.30	7.20	7.25	571741
2017-06-19	7.35	7.49	7.30	7.40	436673
2017-06-20	7.45	7.55	7.35	7.35	457751
2017-06-21	7.35	7.35	7.25	7.25	243936
2017-06-22	7.35	7.40	7.30	7.40	224643
2017-06-23	7.35	7.60	7.35	7.60	417749
2017-06-26	7.55	7.60	7.48	7.55	215102
2017-06-27	7.60	7.65	7.50	7.50	354676
2017-06-28	7.50	7.80	7.50	7.65	279151
2017-06-29	7.75	7.85	7.73	7.85	424931
2017-06-30	7.85	8.00	7.85	7.90	442877
2017-07-03	7.80	7.95	7.75	7.95	383481
2017-07-05	7.90	7.95	7.75	7.80	448507
2017-07-06	7.75	7.85	7.65	7.70	545838
2017-07-07	7.75	7.75	7.60	7.65	311674
2017-07-10	7.60	7.75	7.60	7.70	657042
2017-07-11	7.65	7.80	7.65	7.75	284656
2017-07-12	7.90	7.95	7.80	7.90	377016
2017-07-13	7.85	7.90	7.80	7.85	342006
2017-07-14	7.95	8.00	7.90	8.00	515985
2017-07-17	8.00	8.05	7.88	7.95	344239
2017-07-18	7.95	8.05	7.85	7.90	282660
2017-07-19	7.85	8.00	7.83	7.90	499388
2017-07-20	7.90	7.95	7.80	7.90	322066
2017-07-21	7.85	7.93	7.75	7.85	788723
2017-07-24	7.85	7.88	7.75	7.80	483317
2017-07-25	7.90	7.95	7.80	7.95	523808
2017-07-26	7.85	8.00	7.80	7.90	499586
2017-07-27	7.90	7.95	7.80	7.90	440543
2017-07-28	8.00	8.10	7.90	8.05	463776
2017-07-31	8.05	8.10	7.90	8.05	413624
2017-08-01	8.10	8.15	8.03	8.05	340784
2017-08-02	8.05	8.10	7.98	8.05	201666
2017-08-03	8.00	8.00	7.85	7.85	216526
2017-08-04	7.95	8.00	7.80	7.85	609313
2017-08-07	7.90	7.95	7.80	7.85	362153
2017-08-08	7.85	7.93	7.70	7.75	510278
2017-08-09	7.60	7.70	7.50	7.55	406881
2017-08-10	7.55	7.60	7.40	7.45	740254
2017-08-11	7.15	7.25	7.10	7.20	1052041
2017-08-14	7.25	7.29	7.10	7.20	459353
2017-08-15	7.15	7.18	7.05	7.05	453479
2017-08-16	7.15	7.20	7.10	7.10	361619
2017-08-17	7.15	7.20	6.90	6.90	857003
2017-08-18	7.10	7.10	6.95	6.95	807131
2017-08-21	7.15	7.20	6.95	7.00	1011692
2017-08-22	7.15	7.20	7.10	7.15	682799
2017-08-23	7.20	7.30	7.20	7.25	407477
2017-08-24	7.40	7.50	7.38	7.45	503896
2017-08-25	7.55	7.75	7.55	7.70	243024
2017-08-28	7.80	7.85	7.65	7.70	304908
2017-08-29	7.70	7.75	7.65	7.70	293943
2017-08-30	7.65	7.65	7.50	7.55	329986
2017-08-31	7.60	7.68	7.55	7.60	451934
2017-09-01	7.65	7.70	7.55	7.55	312977
2017-09-05	7.65	7.73	7.55	7.70	443757
2017-09-06	7.70	7.85	7.70	7.80	393589
2017-09-07	7.95	8.10	7.93	8.05	807933
2017-09-08	8.00	8.08	7.95	8.00	674929
2017-09-11	8.00	8.10	7.90	7.95	471876
2017-09-12	8.00	8.10	7.90	7.95	445294
2017-09-13	8.10	8.10	7.98	8.05	530331
2017-09-14	8.05	8.10	7.95	7.95	273746
2017-09-15	8.00	8.10	7.95	7.95	395551
2017-09-18	7.95	8.10	7.93	7.95	652049
2017-09-19	8.05	8.13	8.00	8.00	480519
2017-09-20	8.10	8.15	8.00	8.10	879461
2017-09-21	8.10	8.10	8.05	8.05	187386
2017-09-22	8.05	8.05	7.95	7.95	484542
2017-09-25	7.95	8.00	7.85	7.85	309795
2017-09-26	7.85	7.85	7.70	7.70	325928
2017-09-27	7.75	7.85	7.65	7.70	460894
2017-09-28	7.85	7.98	7.83	7.95	572363
2017-09-29	8.05	8.25	8.03	8.10	951919
2017-10-02	8.05	8.13	8.00	8.05	607416
2017-10-03	8.05	8.10	8.00	8.05	1991780
2017-10-04	8.05	8.15	8.05	8.05	673081
2017-10-05	8.05	8.15	8.03	8.15	1358250
2017-10-06	8.05	8.10	7.95	8.05	576211
2017-10-09	8.05	8.10	8.00	8.00	4501999
2017-10-10	8.05	8.10	8.05	8.05	303516
2017-10-11	8.15	8.20	8.10	8.15	313909
2017-10-12	8.10	8.15	8.08	8.15	277662
2017-10-13	8.15	8.45	8.15	8.25	898470
2017-10-16	8.35	8.65	8.33	8.60	626636
2017-10-17	8.60	8.60	8.50	8.50	379495
2017-10-18	8.50	8.55	8.40	8.45	252194
2017-10-19	8.45	8.60	8.40	8.52	422163
2017-10-20	8.50	8.55	8.45	8.45	156649
2017-10-23	8.45	8.50	8.30	8.30	225808
2017-10-24	8.40	8.40	8.30	8.35	187696
2017-10-25	8.25	8.30	8.20	8.20	260664
2017-10-26	8.20	8.23	8.10	8.15	159140
2017-10-27	8.15	8.30	8.10	8.20	314779
2017-10-30	8.25	8.40	8.20	8.20	467800
2017-10-31	8.35	8.45	8.20	8.35	599516
2017-11-01	8.40	8.50	8.40	8.45	185522
2017-11-02	8.45	8.50	8.30	8.35	442910
2017-11-03	8.25	8.30	8.13	8.20	451153
2017-11-06	8.25	8.40	8.20	8.25	402666
2017-11-07	8.35	8.40	8.28	8.35	338656
2017-11-08	8.50	8.55	8.45	8.50	272803
2017-11-09	8.45	8.50	8.40	8.45	168974
2017-11-10	8.45	8.50	8.40	8.40	219463
2017-11-13	8.40	8.50	8.30	8.30	280995
2017-11-14	8.50	8.55	8.45	8.50	405863
2017-11-15	8.60	8.60	8.45	8.50	416658
2017-11-16	8.45	8.45	8.35	8.35	270102
2017-11-17	8.45	8.50	8.40	8.45	134444
2017-11-20	8.45	8.65	8.40	8.65	542558
2017-11-21	8.70	8.85	8.70	8.85	996008
2017-11-22	8.80	8.85	8.65	8.75	304295
2017-11-24	8.90	8.95	8.85	8.90	131109
2017-11-27	8.90	8.95	8.75	8.80	185894
2017-11-28	8.90	8.95	8.83	8.90	516555
2017-11-29	8.80	8.84	8.50	8.50	709459
2017-11-30	8.50	8.60	8.45	8.55	547904
2017-12-01	8.70	8.80	8.65	8.70	406044
2017-12-04	8.95	9.00	8.80	8.90	671412
2017-12-05	8.85	8.90	8.73	8.75	469758
2017-12-06	8.55	8.58	8.15	8.20	765091
2017-12-07	8.20	8.28	8.15	8.15	323372
2017-12-08	8.20	8.23	8.05	8.15	625530
2017-12-11	8.15	8.20	8.10	8.10	293116
2017-12-12	8.30	8.35	8.20	8.35	621907
2017-12-13	8.35	8.39	8.15	8.15	289899
2017-12-14	8.25	8.38	8.20	8.35	1395823
2017-12-15	8.20	8.30	8.15	8.25	620986
2017-12-18	8.20	8.30	8.15	8.25	351735
2017-12-19	8.25	8.29	8.15	8.15	204028
2017-12-20	8.10	8.15	8.08	8.10	150408
2017-12-21	8.30	8.50	8.15	8.35	3274611
2017-12-22	8.55	8.90	8.53	8.80	1010732
2017-12-26	8.80	8.90	8.70	8.80	279393
2017-12-27	9.10	9.20	9.03	9.15	714737
2017-12-28	9.25	9.25	9.15	9.25	580430
2017-12-29	9.20	9.28	9.15	9.25	274054
2018-01-02	9.30	9.40	9.25	9.40	605669
2018-01-03	9.50	9.50	9.30	9.35	890230
2018-01-04	9.60	9.65	9.45	9.55	1155299
2018-01-05	9.55	9.55	9.30	9.30	1358244
2018-01-08	9.35	9.35	9.10	9.10	1253728
2018-01-09	9.20	9.25	8.95	9.00	991812
2018-01-10	9.00	9.10	8.90	8.90	608223
2018-01-11	8.90	9.03	8.90	8.95	697374
2018-01-12	9.00	9.05	8.85	8.95	550098
2018-01-16	9.00	9.05	8.88	8.90	877898
2018-01-17	9.05	9.08	8.95	9.00	815324
2018-01-18	9.00	9.08	8.90	8.90	935508
2018-01-19	8.90	9.03	8.83	8.90	1173335
2018-01-22	8.85	8.95	8.85	8.90	673823
2018-01-23	8.95	9.00	8.85	8.95	528601
2018-01-24	9.00	9.10	8.80	8.80	1225775
2018-01-25	9.10	9.15	8.93	9.10	1468687
2018-01-26	8.95	9.05	8.93	9.05	1064527
2018-01-29	8.90	8.95	8.80	8.80	911603
2018-01-30	8.80	8.85	8.70	8.80	523357
2018-01-31	8.75	8.75	8.30	8.40	862224
2018-02-01	8.55	8.68	8.38	8.45	1223799
2018-02-02	8.50	8.55	8.20	8.25	545538
2018-02-05	8.10	8.25	7.90	7.95	461031
2018-02-06	7.90	8.15	7.85	8.10	358687
2018-02-07	8.15	8.25	8.00	8.05	497273
2018-02-08	8.00	8.05	7.60	7.65	796733
2018-02-09	7.80	7.90	7.50	7.75	520878
2018-02-12	8.25	8.40	8.15	8.35	572668
2018-02-13	8.30	8.30	8.05	8.15	340600
2018-02-14	8.15	8.30	8.10	8.30	308495
2018-02-15	8.35	8.40	8.25	8.35	293085
2018-02-16	8.30	8.48	8.25	8.35	399347
2018-02-20	8.40	8.48	8.20	8.30	578064
2018-02-21	8.35	8.50	8.30	8.35	548257
2018-02-22	8.35	8.55	8.35	8.45	400874
2018-02-23	8.45	8.53	8.35	8.45	157015
2018-02-26	8.45	8.45	8.33	8.45	231925
2018-02-27	8.40	8.45	8.25	8.25	200812
2018-02-28	8.20	8.30	7.93	7.95	487183
2018-03-01	7.95	8.15	7.85	8.10	715998
2018-03-02	8.20	8.35	8.15	8.30	307467
2018-03-05	8.30	8.45	8.28	8.40	290050
2018-03-06	8.75	8.80	8.55	8.65	484580
2018-03-07	8.60	8.70	8.50	8.60	269725
2018-03-08	8.55	8.60	8.35	8.50	259256
2018-03-09	8.55	8.60	8.40	8.50	284352
2018-03-12	8.50	8.70	8.50	8.65	337541
2018-03-13	8.70	8.80	8.65	8.75	261847
2018-03-14	8.65	8.65	8.50	8.55	260357
2018-03-15	8.55	8.58	8.35	8.40	236198
2018-03-16	8.30	8.55	8.30	8.55	140742
2018-03-19	8.40	8.45	8.30	8.35	166383
2018-03-20	8.30	8.48	8.30	8.40	315904
2018-03-21	8.45	8.64	8.40	8.60	324025
2018-03-22	8.45	8.48	8.30	8.35	184467
2018-03-23	8.45	8.55	8.35	8.35	237205
2018-03-26	8.40	8.50	8.33	8.45	380560
2018-03-27	8.45	8.45	8.30	8.35	408976
2018-03-28	8.35	8.35	8.25	8.30	476899
2018-03-29	8.30	8.33	8.20	8.20	254262
2018-04-02	8.20	8.25	8.00	8.05	378053
2018-04-03	8.25	8.30	8.10	8.25	381500
2018-04-04	8.15	8.33	8.15	8.25	467390
2018-04-05	8.30	8.40	8.30	8.40	308560
2018-04-06	8.30	8.35	8.20	8.25	484430
2018-04-09	8.25	8.35	8.20	8.30	228996
2018-04-10	8.35	8.60	8.35	8.50	360524
2018-04-11	8.55	8.85	8.55	8.70	443634
2018-04-12	8.80	8.80	8.55	8.60	357375
2018-04-13	8.55	8.65	8.50	8.60	178828
2018-04-16	8.70	8.80	8.63	8.80	174112
2018-04-17	8.70	8.75	8.65	8.70	139611
2018-04-18	8.75	8.90	8.75	8.80	320620
2018-04-19	8.85	8.90	8.70	8.75	282267
2018-04-20	8.90	9.00	8.85	8.95	549735
2018-04-23	8.95	9.05	8.85	9.05	296856
2018-04-24	8.95	8.98	8.70	8.85	430911
2018-04-25	8.45	8.50	8.25	8.35	759167
2018-04-26	8.55	8.60	8.40	8.50	553372
2018-04-27	8.30	8.35	8.10	8.20	781463
2018-04-30	8.10	8.20	8.10	8.15	385814
2018-05-01	8.10	8.20	8.05	8.15	220913
2018-05-02	8.15	8.35	8.10	8.25	299027
2018-05-03	8.20	8.25	8.10	8.15	219120
2018-05-04	8.10	8.25	8.05	8.10	152045
2018-05-07	8.15	8.25	8.10	8.15	330542
2018-05-08	8.20	8.30	8.15	8.25	264440
2018-05-09	8.25	8.45	8.25	8.40	164709
2018-05-10	8.35	8.50	8.35	8.45	162732
2018-05-11	8.45	8.55	8.40	8.45	164124
2018-05-14	8.45	8.50	8.40	8.40	119828
2018-05-15	8.40	8.45	8.25	8.30	131156
2018-05-16	8.35	8.40	8.30	8.35	216335
2018-05-17	8.35	8.45	8.18	8.25	261640
2018-05-18	8.20	8.35	8.15	8.25	342322
2018-05-21	8.30	8.50	8.25	8.45	256887
2018-05-22	8.50	8.70	8.50	8.55	166368
2018-05-23	8.65	8.80	8.60	8.60	263801
2018-05-24	8.65	8.75	8.60	8.65	205450
2018-05-25	8.60	8.65	8.55	8.65	182967
2018-05-29	8.70	8.80	8.65	8.80	133596
2018-05-30	8.90	9.30	8.90	9.25	328378
2018-05-31	9.25	9.55	9.10	9.45	790336
2018-06-01	9.45	9.45	9.25	9.30	389564
2018-06-04	9.40	9.50	9.25	9.30	209952
2018-06-05	9.30	9.50	9.30	9.40	446639
2018-06-06	9.50	9.55	9.15	9.25	580150
2018-06-07	9.50	9.65	9.40	9.50	692306
2018-06-08	9.50	9.55	9.25	9.35	857375
2018-06-11	9.55	9.60	9.05	9.10	2540397
2018-06-12	9.10	9.35	9.10	9.15	654836
2018-06-13	9.20	9.25	9.10	9.20	1184098
2018-06-14	9.25	9.28	8.95	9.05	1208852
2018-06-15	8.90	9.00	8.70	8.75	869818
2018-06-18	9.05	9.55	9.05	9.25	1293217
2018-06-19	9.10	9.50	9.10	9.50	1062735
2018-06-20	9.40	9.75	9.40	9.70	868264
2018-06-21	9.70	9.85	9.60	9.80	717873
2018-06-22	9.85	10.10	9.75	9.75	898911
2018-06-25	9.65	9.78	9.50	9.60	291673
2018-06-26	9.55	9.55	9.38	9.40	401679
2018-06-27	9.50	9.63	9.35	9.40	368621
2018-06-28	9.25	9.28	9.10	9.15	545015
2018-06-29	9.25	9.30	9.10	9.20	450058
2018-07-02	9.15	9.20	8.98	9.10	703372
2018-07-03	9.00	9.15	8.95	9.00	531922
2018-07-05	9.10	9.10	8.90	8.95	417335
2018-07-06	8.95	9.05	8.90	8.95	458713
2018-07-09	9.05	9.08	8.95	9.00	687206
2018-07-10	9.10	9.30	9.05	9.25	524705
2018-07-11	9.20	9.25	9.05	9.10	416875
2018-07-12	9.05	9.05	8.85	8.90	1643696
2018-07-13	8.85	8.85	8.70	8.70	359585
2018-07-16	8.90	8.90	8.63	8.70	1096455
2018-07-17	8.60	8.60	8.35	8.50	1692004
2018-07-18	8.50	8.65	8.45	8.60	1339691
2018-07-19	8.55	8.70	8.50	8.55	1511537
2018-07-20	8.55	8.55	8.40	8.45	657551
2018-07-23	8.50	8.55	8.40	8.45	1224962
2018-07-24	8.55	8.65	8.45	8.50	1925734
2018-07-25	8.50	8.58	8.35	8.50	581733
2018-07-26	8.50	8.65	8.45	8.50	1412850
2018-07-27	8.55	8.63	8.45	8.45	1282746
2018-07-30	8.45	8.53	8.40	8.45	695882
2018-07-31	8.45	8.53	8.40	8.45	585131
2018-08-01	8.50	8.60	8.45	8.50	1276090
2018-08-02	8.50	8.55	8.45	8.50	427766
2018-08-03	8.45	8.50	8.30	8.40	765466
2018-08-06	8.40	8.48	8.33	8.40	566595
2018-08-07	8.45	8.50	8.40	8.50	468028
2018-08-08	8.50	8.50	8.45	8.50	373462
2018-08-09	8.80	8.85	8.45	8.50	1069358
2018-08-10	8.10	8.45	8.10	8.35	460640
2018-08-13	8.20	8.30	8.00	8.05	511637
2018-08-14	8.10	8.15	8.00	8.05	479505
2018-08-15	7.75	7.85	7.63	7.75	995589
2018-08-16	7.75	7.83	7.70	7.80	608122
2018-08-17	7.85	8.15	7.80	8.00	855378
2018-08-20	8.05	8.30	8.04	8.25	601036
2018-08-21	8.35	8.50	8.28	8.40	985060
2018-08-22	8.60	8.65	8.40	8.45	736816
2018-08-23	8.50	8.55	8.45	8.50	394696
2018-08-24	8.50	8.58	8.43	8.50	507250
2018-08-27	8.55	8.75	8.53	8.65	386282
2018-08-28	8.60	8.75	8.50	8.60	450436
2018-08-29	8.60	8.65	8.55	8.60	288185
2018-08-30	8.65	8.85	8.60	8.75	502168
2018-08-31	8.75	8.75	8.60	8.70	637002
2018-09-04	8.55	8.60	8.35	8.40	477625
2018-09-05	8.30	8.35	8.18	8.25	434280
2018-09-06	8.20	8.30	8.15	8.15	357501
2018-09-07	8.10	8.20	8.05	8.10	537665
2018-09-10	8.20	8.30	8.20	8.25	170053
2018-09-11	8.20	8.40	8.15	8.35	272412
2018-09-12	8.30	8.40	8.25	8.25	332648
2018-09-13	8.25	8.30	8.20	8.20	179415
2018-09-14	8.25	8.30	8.15	8.20	396002
2018-09-17	8.25	8.30	8.05	8.10	236585
2018-09-18	8.25	8.38	8.25	8.35	527126
2018-09-19	8.45	8.50	8.35	8.40	268493
2018-09-20	8.60	8.65	8.48	8.50	413335
2018-09-21	8.55	8.70	8.55	8.65	300453
2018-09-24	8.75	8.90	8.70	8.70	264183
2018-09-25	8.80	8.90	8.80	8.84	404670
2018-09-26	8.85	8.85	8.55	8.60	309316
2018-09-27	8.80	8.80	8.55	8.60	676906
2018-09-28	8.60	8.75	8.50	8.70	487231
2018-10-01	8.91	9.10	8.91	9.07	1056138
2018-10-02	8.92	9.11	8.92	9.02	781115
2018-10-03	9.05	9.20	9.04	9.14	518632
2018-10-04	9.11	9.24	9.09	9.23	800039
2018-10-05	9.16	9.23	9.13	9.18	408442
2018-10-08	9.04	9.13	8.99	9.09	342139
2018-10-09	9.11	9.35	9.07	9.31	643959
2018-10-10	9.20	9.26	9.02	9.04	1563664
2018-10-11	8.68	9.00	8.66	8.91	1953013
2018-10-12	8.94	9.11	8.91	8.99	468216
2018-10-15	9.05	9.11	9.00	9.09	245807
2018-10-16	9.10	9.36	9.09	9.27	488197
2018-10-17	9.29	9.29	9.11	9.17	503293
2018-10-18	9.09	9.15	9.00	9.01	342968
2018-10-19	9.10	9.14	8.96	9.00	533112
2018-10-22	8.94	9.01	8.89	9.01	539038
2018-10-23	8.67	8.81	8.62	8.77	860956
2018-10-24	8.66	8.77	8.53	8.53	791932
2018-10-25	8.71	8.77	8.62	8.69	736108
2018-10-26	8.67	8.97	8.64	8.95	950173
2018-10-29	9.14	9.38	9.05	9.14	1347651
2018-10-30	9.06	9.23	8.96	9.08	1106952
2018-10-31	9.22	9.38	9.11	9.20	2023678
2018-11-01	9.35	9.40	9.23	9.35	1107321
2018-11-02	9.40	9.59	9.39	9.53	1256230
2018-11-05	9.40	9.44	9.11	9.30	1356013
2018-11-06	9.21	9.35	9.20	9.35	611755
2018-11-07	9.37	9.41	9.24	9.33	605084
2018-11-08	9.09	9.11	9.00	9.05	753087
2018-11-09	8.93	8.97	8.84	8.89	416233
2018-11-12	8.78	8.79	8.47	8.48	825720
2018-11-13	8.53	8.56	8.19	8.20	658355
2018-11-14	8.36	8.45	8.25	8.33	581675
2018-11-15	8.37	8.57	8.35	8.56	350797
2018-11-16	8.52	8.73	8.51	8.71	568637
2018-11-19	8.55	8.57	8.32	8.42	801162
2018-11-20	8.22	8.23	8.03	8.13	660712
2018-11-21	8.25	8.43	8.25	8.42	398794
2018-11-23	8.05	8.21	8.04	8.19	334450
2018-11-26	8.25	8.42	8.25	8.36	399447
2018-11-27	8.87	9.05	8.81	9.02	685537
2018-11-28	9.00	9.23	8.98	9.14	621838
2018-11-29	9.25	9.32	9.17	9.20	401520
2018-11-30	8.80	8.84	8.72	8.76	460582
2018-12-03	8.89	8.95	8.83	8.93	400906
2018-12-04	8.89	8.90	8.63	8.63	260166
2018-12-06	8.35	8.39	8.13	8.26	488645
2018-12-07	8.48	8.61	8.43	8.43	385623
2018-12-10	8.18	8.26	8.05	8.12	389543
2018-12-11	8.32	8.35	8.24	8.27	284093
2018-12-12	8.43	8.55	8.43	8.45	188061
2018-12-13	8.35	8.41	8.26	8.26	269891
2018-12-14	8.12	8.19	7.96	7.98	456547
2018-12-17	7.93	7.98	7.63	7.68	435566
2018-12-18	7.66	7.68	7.44	7.45	414021
2018-12-19	7.40	7.59	7.26	7.29	570960
2018-12-20	7.30	7.34	7.00	7.03	640964
2018-12-21	7.16	7.27	7.03	7.04	603484
2018-12-24	7.03	7.03	6.94	6.99	178305
2018-12-26	7.03	7.25	6.86	7.25	371065
2018-12-27	7.00	7.03	6.77	6.96	476633
2018-12-28	7.13	7.14	6.97	7.00	320201
2018-12-31	7.08	7.08	6.91	6.93	416974
2019-01-02	7.00	7.33	6.94	7.21	570387
2019-01-03	7.31	7.39	7.26	7.28	228095
2019-01-04	7.40	7.56	7.34	7.47	252323
2019-01-07	7.54	7.67	7.52	7.58	376999
2019-01-08	7.75	7.79	7.65	7.65	364238
2019-01-09	7.91	7.94	7.71	7.83	392605
2019-01-10	7.78	7.82	7.67	7.72	210764
2019-01-11	7.65	7.68	7.57	7.67	195469
2019-01-14	7.52	7.65	7.51	7.60	110907
2019-01-15	7.70	7.77	7.67	7.75	129652
2019-01-16	7.68	7.74	7.62	7.70	209783
2019-01-17	7.59	7.78	7.59	7.71	135633
2019-01-18	7.72	7.83	7.67	7.78	400809
2019-01-22	7.68	7.69	7.44	7.47	298193
2019-01-23	7.73	7.84	7.71	7.82	512746
2019-01-24	7.71	7.77	7.42	7.46	443820
2019-01-25	7.59	7.66	7.51	7.53	452235
2019-01-28	7.53	7.68	7.53	7.65	310177
2019-01-29	7.74	7.78	7.60	7.63	213884
2019-01-30	7.80	7.81	7.64	7.74	331982
2019-01-31	7.87	7.89	7.74	7.78	234286
2019-02-01	7.72	7.79	7.69	7.73	358884
2019-02-04	7.78	7.82	7.74	7.81	270324
2019-02-05	7.95	8.07	7.91	7.92	396040
2019-02-06	8.00	8.04	7.88	7.90	346290
2019-02-07	7.72	7.75	7.59	7.67	324072
2019-02-08	7.65	7.68	7.58	7.64	207719
2019-02-11	7.60	7.68	7.59	7.64	229558
2019-02-12	7.94	7.96	7.82	7.92	418277
2019-02-13	7.88	7.95	7.86	7.88	273116
2019-02-14	7.91	7.99	7.90	7.98	276265
2019-02-15	8.04	8.10	7.98	8.07	431611
2019-02-19	7.93	8.07	7.93	8.02	366836
2019-02-20	8.04	8.04	7.92	7.93	370730
2019-02-21	7.95	7.96	7.86	7.91	288183
2019-02-22	8.10	8.10	7.92	7.93	338442
2019-02-25	7.94	8.01	7.83	7.93	607063
2019-02-26	7.95	7.98	7.80	7.81	492199
2019-02-27	7.87	7.94	7.81	7.93	1038144
2019-02-28	7.95	7.96	7.82	7.83	766449
2019-03-01	8.06	8.09	7.93	8.00	502341
2019-03-04	8.14	8.17	8.10	8.14	352555
2019-03-05	8.18	8.18	8.12	8.15	546434
2019-03-06	8.14	8.17	8.01	8.01	291803
2019-03-07	7.84	7.91	7.76	7.89	475028
2019-03-08	7.80	7.85	7.76	7.82	349124
2019-03-11	7.79	7.90	7.79	7.87	401053
2019-03-12	7.88	8.03	7.88	7.98	352364
2019-03-13	7.97	8.06	7.92	8.01	462945
2019-03-14	7.92	8.01	7.91	7.98	532248
2019-03-15	7.96	8.04	7.95	8.03	512652
2019-03-18	8.10	8.28	8.10	8.23	382213
2019-03-19	8.24	8.25	8.09	8.13	267649
2019-03-20	8.11	8.22	8.07	8.17	127483
2019-03-21	8.31	8.37	8.28	8.35	402163
2019-03-22	8.20	8.22	8.08	8.10	523873
2019-03-25	8.00	8.07	7.96	8.03	503007
2019-03-26	8.01	8.09	7.93	7.94	514376
2019-03-27	8.00	8.01	7.89	7.99	372787
2019-03-28	7.93	8.02	7.93	7.99	390312
2019-03-29	8.12	8.19	8.09	8.15	406457
2019-04-01	8.34	8.44	8.31	8.42	534303
2019-04-02	8.40	8.42	8.33	8.37	386971
2019-04-03	8.46	8.49	8.30	8.34	290087
2019-04-04	8.27	8.32	8.24	8.24	177045
2019-04-05	8.39	8.42	8.33	8.41	430063
2019-04-08	8.56	8.80	8.56	8.77	945629
2019-04-09	8.78	8.91	8.74	8.89	774833
2019-04-10	8.89	9.22	8.88	9.16	738776
2019-04-11	9.10	9.32	9.01	9.30	747253
2019-04-12	9.35	9.42	9.29	9.36	538380
2019-04-15	9.32	9.46	9.30	9.42	536238
2019-04-16	9.32	9.43	9.31	9.38	470648
2019-04-17	9.48	9.56	9.46	9.53	832822
2019-04-18	9.47	9.53	9.46	9.51	358050
2019-04-22	9.55	9.85	9.48	9.71	645640
2019-04-23	9.55	9.64	9.52	9.56	380308
2019-04-24	9.54	9.54	9.41	9.43	458041
2019-04-25	9.43	9.48	9.23	9.43	498292
2019-04-26	9.40	9.40	9.26	9.35	408441
2019-04-29	9.28	9.48	9.28	9.45	413145
2019-04-30	9.50	9.55	9.37	9.38	452232
2019-05-01	9.48	9.50	9.35	9.35	270931
2019-05-02	9.52	9.61	9.49	9.52	293019
2019-05-03	9.69	9.80	9.69	9.71	371980
2019-05-06	9.69	9.71	9.59	9.68	294400
2019-05-07	9.46	9.58	9.43	9.45	307904
2019-05-08	9.51	9.53	9.42	9.43	265097
2019-05-09	9.37	9.47	9.35	9.41	284146
2019-05-10	9.56	9.56	9.40	9.50	432452
2019-05-13	9.39	9.40	9.24	9.26	346472
2019-05-14	9.49	9.65	9.47	9.58	469726
2019-05-15	9.80	10.14	9.78	10.08	748088
2019-05-16	10.04	10.22	10.04	10.09	630532
2019-05-17	10.07	10.08	9.89	9.90	222416
2019-05-20	9.76	9.90	9.73	9.83	255706
2019-05-21	9.86	9.90	9.79	9.80	258734
2019-05-22	9.72	9.75	9.55	9.61	420532
2019-05-23	9.41	9.41	9.17	9.18	576087
2019-05-24	9.10	9.16	9.05	9.10	672870
2019-05-28	8.90	9.00	8.87	8.88	481366
2019-05-29	8.65	8.81	8.60	8.79	541403
2019-05-30	8.61	8.68	8.56	8.64	322410
2019-05-31	8.46	8.50	8.37	8.40	445304
2019-06-03	8.31	8.41	8.29	8.34	436904
2019-06-04	8.38	8.45	8.33	8.41	603448
2019-06-05	8.39	8.43	8.27	8.30	240923
2019-06-06	8.52	8.63	8.48	8.50	386848
2019-06-07	8.61	8.67	8.54	8.55	532233
2019-06-10	8.62	8.63	8.50	8.51	344387
2019-06-11	8.65	8.70	8.56	8.58	376544
2019-06-12	8.40	8.42	8.21	8.23	319569
2019-06-13	8.52	8.60	8.50	8.52	350585
2019-06-14	8.48	8.48	8.32	8.33	318053
2019-06-17	8.29	8.37	8.25	8.35	169018
2019-06-18	8.35	8.49	8.35	8.39	495174
2019-06-19	8.34	8.47	8.33	8.40	490502
2019-06-20	8.79	8.99	8.78	8.92	592109
2019-06-21	8.99	9.02	8.90	8.99	501570
2019-06-24	9.00	9.03	8.89	8.90	492045
2019-06-25	9.05	9.05	8.90	8.90	522460
2019-06-26	9.00	9.11	9.00	9.09	454682
2019-06-27	9.15	9.27	9.15	9.25	621144
2019-06-28	9.29	9.47	9.28	9.44	377726
2019-07-01	9.44	9.52	9.39	9.49	589998
2019-07-02	9.38	9.42	9.30	9.38	456204
2019-07-03	9.17	9.21	9.08	9.11	173952
2019-07-05	8.90	9.03	8.90	8.94	385520
2019-07-08	8.92	9.00	8.86	8.90	242681
2019-07-09	8.83	8.96	8.81	8.95	230758
2019-07-10	8.95	9.04	8.94	9.03	162942
2019-07-11	9.23	9.25	9.15	9.19	259617
2019-07-12	9.21	9.23	9.14	9.19	295237
2019-07-15	9.23	9.28	9.10	9.14	173390
2019-07-16	9.18	9.21	9.08	9.14	196258
2019-07-17	9.11	9.13	8.95	8.95	249250
2019-07-18	8.81	8.97	8.79	8.94	271851
2019-07-19	8.97	8.99	8.88	8.89	295555
2019-07-22	9.03	9.05	8.89	8.89	181257
2019-07-23	8.97	9.07	8.90	9.06	370784
2019-07-24	9.01	9.09	9.01	9.08	196926
2019-07-25	9.13	9.13	8.91	8.95	268967
2019-07-26	9.02	9.02	8.83	8.83	222499
2019-07-29	8.89	8.89	8.62	8.63	284004
2019-07-30	8.48	8.48	8.36	8.38	323380
2019-07-31	8.45	8.53	8.39	8.42	452068
2019-08-01	8.45	8.52	8.28	8.30	315994
2019-08-02	8.37	8.41	8.17	8.19	320644
2019-08-05	7.91	7.91	7.72	7.81	473421
2019-08-06	8.07	8.11	7.90	7.97	369121
2019-08-07	7.90	8.00	7.86	7.97	382887
2019-08-08	7.97	8.00	7.73	7.92	575213
2019-08-09	7.73	7.77	7.65	7.68	420192
2019-08-12	7.51	7.56	7.46	7.47	544983
2019-08-13	7.42	7.74	7.40	7.54	581247
2019-08-14	7.39	7.48	7.28	7.30	488250
2019-08-15	7.26	7.35	7.21	7.25	332802
2019-08-16	7.33	7.57	7.33	7.56	431699
2019-08-19	7.84	7.96	7.81	7.92	398327
2019-08-20	7.94	7.97	7.88	7.94	328625
2019-08-21	8.02	8.17	8.01	8.12	293365
2019-08-22	8.13	8.20	8.08	8.11	207197
2019-08-23	8.01	8.11	7.85	7.87	315426
2019-08-26	8.05	8.08	7.89	7.91	231732
2019-08-27	8.01	8.02	7.80	7.82	294221
2019-08-28	7.83	7.96	7.81	7.95	143073
2019-08-29	8.09	8.13	8.05	8.08	153938
2019-08-30	8.19	8.22	8.08	8.12	273993
2019-09-03	7.97	7.97	7.86	7.87	231461
2019-09-04	7.98	7.99	7.84	7.86	263169
2019-09-05	8.04	8.20	8.04	8.12	340482
2019-09-06	8.34	8.37	8.14	8.16	466332
2019-09-09	8.48	8.59	8.39	8.40	483778
2019-09-10	8.69	8.69	8.47	8.50	588417
2019-09-11	8.64	8.68	8.41	8.45	523994
2019-09-12	8.47	8.60	8.36	8.53	485910
2019-09-13	8.73	8.87	8.69	8.86	400417
2019-09-16	8.92	9.00	8.85	8.90	686983
2019-09-17	8.69	8.79	8.51	8.65	532520
2019-09-18	8.65	8.73	8.55	8.62	184112
2019-09-19	8.76	8.81	8.68	8.68	269369
2019-09-20	8.72	8.80	8.69	8.70	192341
2019-09-23	8.61	8.62	8.56	8.60	208498
2019-09-24	8.63	8.63	8.45	8.50	187551
2019-09-25	8.37	8.61	8.34	8.51	256609
2019-09-26	8.85	9.26	8.85	9.20	764798
2019-09-27	9.20	9.24	9.07	9.13	468562
2019-09-30	9.05	9.21	9.00	9.20	553873
2019-10-01	9.32	9.46	9.28	9.33	832121
2019-10-02	9.35	9.45	9.20	9.40	799312
2019-10-03	9.31	9.57	9.24	9.52	1030876
2019-10-04	9.61	9.98	9.60	9.95	2735973
2019-10-07	10.17	10.42	10.15	10.29	2527858
2019-10-08	10.35	10.47	10.20	10.37	2301288
2019-10-09	10.69	10.79	10.31	10.49	2963421
2019-10-10	10.34	10.79	10.34	10.60	2803707
2019-10-11	11.34	11.54	11.19	11.33	5349138
2019-10-14	11.25	11.48	11.21	11.32	3635913
2019-10-15	11.12	11.20	10.69	10.72	3678237
2019-10-16	10.79	10.95	10.67	10.69	2470529
2019-10-17	11.00	11.41	10.93	11.03	2675017
2019-10-18	11.22	11.32	11.02	11.22	1779883
2019-10-21	11.27	11.30	10.99	10.99	1336865
2019-10-22	11.04	11.17	11.00	11.02	1095690
2019-10-23	11.25	11.67	11.19	11.57	1962087
2019-10-24	11.63	11.66	10.81	11.15	3347440
2019-10-25	11.04	11.28	11.01	11.07	1462797
2019-10-28	11.25	11.37	11.22	11.25	1354271
2019-10-29	11.20	11.21	10.97	11.12	2105713
2019-10-30	11.25	11.79	11.25	11.70	2180651
2019-10-31	11.49	11.49	11.07	11.13	1692151
2019-11-01	11.21	11.58	11.21	11.49	1329910
2019-11-04	11.52	11.58	11.34	11.39	1401876
2019-11-05	11.43	11.43	10.92	11.02	2689269
2019-11-06	11.02	11.04	10.53	10.76	1419040
2019-11-07	10.80	10.83	10.28	10.36	1689462
2019-11-08	10.57	10.90	10.53	10.81	1256140
2019-11-11	10.69	10.69	10.45	10.52	710544
2019-11-12	10.52	10.77	10.48	10.71	902662
2019-11-13	10.75	10.82	10.64	10.65	788780
2019-11-14	10.75	10.94	10.73	10.84	948230
2019-11-15	10.93	11.05	10.87	11.00	1187703
2019-11-18	10.91	10.92	10.75	10.82	1064730
2019-11-19	10.55	10.87	10.55	10.81	1958869
2019-11-20	10.83	11.10	10.81	11.07	1511299
2019-11-21	11.07	11.18	10.92	11.14	1911429
2019-11-22	11.14	11.16	10.91	10.96	2027918
2019-11-25	10.92	11.12	10.88	11.10	1698656
2019-11-26	11.10	11.10	10.75	10.81	1222295
2019-11-27	10.90	10.92	10.72	10.92	1094685
2019-11-29	10.97	10.97	10.85	10.86	612381
2019-12-02	10.89	10.90	10.72	10.77	1105205
2019-12-03	10.55	10.58	10.46	10.56	893851
2019-12-04	10.64	10.79	10.62	10.67	1070797
2019-12-05	10.64	10.72	10.58	10.70	632448
2019-12-06	10.79	11.19	10.78	11.16	1601957
2019-12-09	11.13	11.25	11.09	11.14	1119011
2019-12-10	11.14	11.32	11.08	11.24	953306
2019-12-11	11.14	11.27	11.04	11.26	1757639
2019-12-12	11.15	11.32	11.13	11.25	2358780
2019-12-13	11.21	11.47	11.19	11.45	1204401
2019-12-16	11.43	11.77	11.41	11.57	2047834
2019-12-17	11.57	11.57	11.39	11.43	1294274
2019-12-18	11.35	11.61	11.31	11.52	1363151
2019-12-19	11.58	12.26	11.58	12.24	2078901
2019-12-20	12.06	12.17	11.92	12.04	1737543
2019-12-23	12.07	12.34	12.06	12.25	1873096
2019-12-24	12.28	12.38	12.21	12.25	710156
2019-12-26	12.29	12.61	12.26	12.30	836040
2019-12-27	12.23	12.29	12.12	12.18	1525015
2019-12-30	12.17	12.46	12.17	12.28	2035467
2019-12-31	12.25	12.59	12.23	12.54	817375
2020-01-02	12.65	12.85	12.60	12.83	1769197
2020-01-03	12.76	13.10	12.72	13.09	3358415
2020-01-06	12.84	13.00	12.80	12.91	1896002
2020-01-07	12.86	12.99	12.80	12.95	1859254
2020-01-08	12.95	13.10	12.55	12.69	4437438
2020-01-09	12.78	13.21	12.75	13.04	2918768
2020-01-10	12.85	12.87	12.42	12.46	2615952
2020-01-13	12.41	12.42	12.04	12.23	2757779
2020-01-14	12.10	12.14	11.82	11.88	2338686
2020-01-15	11.67	11.76	11.41	11.55	2932935
2020-01-16	11.55	11.75	11.24	11.57	2877700
2020-01-17	11.68	11.95	11.64	11.74	2897914
2020-01-21	11.67	11.68	11.40	11.43	1435170
2020-01-22	11.40	11.46	11.18	11.34	1702640
2020-01-23	11.04	11.35	10.83	11.22	3216414
2020-01-24	10.99	11.02	10.52	10.60	3573866
2020-01-27	10.29	10.35	10.12	10.24	3341477
2020-01-28	10.22	10.41	10.19	10.20	2463810
2020-01-29	10.27	10.36	10.15	10.26	2821973
2020-01-30	10.01	10.01	9.50	9.81	3827160
2020-01-31	9.96	10.11	9.75	9.88	4233970
2020-02-03	9.89	10.04	9.78	9.79	3068267
2020-02-04	10.14	10.34	10.03	10.06	2377712
2020-02-05	10.45	10.51	10.25	10.28	2528102
2020-02-06	10.25	10.28	9.71	9.71	2190273
2020-02-07	9.56	9.58	9.30	9.44	3127875
2020-02-10	9.58	9.68	9.49	9.63	1651883
2020-02-11	9.90	10.17	9.90	10.00	1937600
2020-02-12	10.19	10.41	10.14	10.23	1624855
2020-02-13	10.23	10.31	10.09	10.12	1483268
2020-02-14	10.04	10.12	9.94	10.06	1504737
2020-02-18	9.80	9.89	9.66	9.74	1084488
2020-02-19	9.83	9.93	9.74	9.89	912771
2020-02-20	9.90	9.92	9.68	9.68	876974
2020-02-21	9.61	9.65	9.43	9.54	1274509
2020-02-24	9.20	9.23	9.00	9.08	2159625
2020-02-25	9.09	9.13	8.79	8.86	1529032
2020-02-26	8.99	9.18	8.88	8.91	1156482
2020-02-27	8.80	9.43	8.73	9.18	1832313
2020-02-28	8.90	9.44	8.85	9.33	2305225
2020-03-02	9.32	9.46	9.11	9.43	1413386
2020-03-03	9.45	9.56	9.02	9.22	1583774
2020-03-04	9.22	9.25	8.91	9.04	1365238
2020-03-05	8.72	8.77	8.41	8.44	1495010
2020-03-06	8.46	8.75	8.39	8.53	3250330
2020-03-09	9.16	9.55	9.06	9.12	4987535
2020-03-10	9.90	10.66	9.61	10.30	7090650
2020-03-11	10.49	10.68	9.64	9.85	4762643
2020-03-12	9.41	10.54	9.11	9.55	5226658
2020-03-13	10.43	10.55	9.80	10.49	4341580
2020-03-16	9.31	9.67	8.77	9.05	3889917
2020-03-17	9.08	9.68	8.75	9.49	2438959
2020-03-18	8.94	9.32	8.56	8.84	2007237
2020-03-19	8.74	9.01	8.23	8.85	2480341
2020-03-20	8.98	9.43	8.30	8.30	2280070
2020-03-23	8.71	9.04	8.39	8.50	2382347
2020-03-24	9.35	9.54	9.13	9.45	1841858
2020-03-25	9.67	9.77	9.23	9.56	1961922
2020-03-26	9.67	10.42	9.43	10.36	1718990
2020-03-27	10.17	11.79	10.06	11.79	3716907
2020-03-30	11.56	12.37	11.52	12.20	6758390
2020-03-31	11.50	11.67	11.13	11.28	3524290
2020-04-01	11.09	11.48	10.81	11.02	3138150
2020-04-02	10.37	10.50	8.87	9.50	5998060
2020-04-03	9.01	9.48	8.81	9.29	3461136
2020-04-06	10.14	10.14	9.58	9.91	2038268
2020-04-07	9.43	10.02	9.29	9.91	2144758
2020-04-08	9.85	10.16	9.64	9.68	2850132
2020-04-09	9.85	10.90	8.92	10.32	4053035
2020-04-13	11.09	11.12	9.89	9.95	2765228
2020-04-14	10.31	10.41	9.94	10.31	1705219
2020-04-15	10.53	10.67	10.10	10.29	4276681
2020-04-16	10.55	10.65	10.06	10.54	2664292
2020-04-17	10.71	10.88	10.58	10.69	1692312
2020-04-20	11.04	12.41	10.84	11.77	9680589
2020-04-21	11.73	11.95	11.40	11.60	7017837
2020-04-22	11.85	11.92	11.40	11.74	4211825
2020-04-23	11.70	11.88	10.87	11.15	4767448
2020-04-24	11.03	11.35	10.84	11.30	2560919
2020-04-27	11.94	12.25	11.93	12.14	4780936
2020-04-28	12.25	12.47	11.51	11.90	4363355
2020-04-29	11.37	11.50	10.81	10.82	6452956
2020-04-30	11.02	11.19	10.55	10.69	3711060
2020-05-01	10.70	10.97	10.49	10.64	1983793
2020-05-04	11.00	11.46	10.90	11.36	3698639
2020-05-05	10.79	10.80	9.89	10.03	5722131
2020-05-06	10.33	10.33	9.37	9.63	3668341
2020-05-07	10.33	10.33	9.75	10.03	3923876
2020-05-08	10.10	10.51	10.02	10.46	2931752
2020-05-11	10.19	10.26	9.80	9.84	3039177
2020-05-12	10.00	10.02	9.51	9.56	3425259
2020-05-13	9.74	9.99	9.55	9.73	3535784
2020-05-14	9.75	9.79	9.51	9.70	2636562
2020-05-15	9.77	9.96	9.65	9.81	1687648
2020-05-18	9.89	9.93	9.57	9.91	3143303
2020-05-19	10.02	10.06	9.58	9.58	2958215
2020-05-20	9.85	10.14	9.75	9.80	3578660
2020-05-21	9.69	9.73	9.47	9.68	2850019
2020-05-22	9.68	9.80	9.50	9.77	2792470
2020-05-26	10.03	10.39	9.94	10.36	4071697
2020-05-27	10.50	10.78	10.30	10.45	4388732
2020-05-28	10.47	10.51	10.12	10.14	2448422
2020-05-29	9.88	10.14	9.85	10.12	1543360
2020-06-01	10.12	10.28	10.05	10.05	1775105
2020-06-02	10.08	10.09	9.83	10.05	3409551
2020-06-03	9.99	10.22	9.90	9.92	2712414
2020-06-04	10.02	10.02	9.75	9.89	2363768
2020-06-05	10.05	10.09	9.84	9.95	3434176
2020-06-08	10.25	10.48	10.15	10.44	3093920
2020-06-09	10.35	10.50	10.16	10.38	2718392
2020-06-10	10.50	10.50	10.11	10.12	2705916
2020-06-11	9.95	9.97	9.60	9.62	4255890
2020-06-12	10.02	10.13	9.77	9.16	4153340
2020-06-15	9.14	9.18	8.88	9.14	4138848
2020-06-16	9.29	9.32	8.80	8.86	2952805
2020-06-17	8.81	8.83	8.31	8.33	4487596
2020-06-18	8.40	8.68	8.40	8.57	3486622
2020-06-19	8.54	8.63	8.40	8.53	2011789
2020-06-22	8.53	8.53	8.32	8.35	1936812
2020-06-23	8.47	8.51	8.39	8.40	1722502
2020-06-24	8.32	8.34	8.00	8.10	3438054
2020-06-25	8.03	8.16	7.98	8.09	1978869
2020-06-26	8.13	8.16	7.85	7.92	2132616
2020-06-29	8.05	8.12	7.98	8.07	1275892
2020-06-30	8.00	8.17	7.92	8.15	2456568
2020-07-01	8.16	8.40	8.10	8.33	1671261
2020-07-02	8.28	8.34	8.10	8.15	1782401
2020-07-06	8.45	8.63	8.31	8.60	2129707
2020-07-07	8.84	8.87	8.43	8.49	1962139
2020-07-08	8.51	8.74	8.51	8.65	1516779
2020-07-09	8.65	8.68	8.37	8.40	2201362
2020-07-10	8.65	9.07	8.65	9.06	2637852
2020-07-13	9.08	9.11	8.77	8.79	1587169
2020-07-14	8.88	9.16	8.85	9.16	1719390
2020-07-15	9.16	9.40	9.07	9.33	1743327
2020-07-16	9.25	9.27	9.11	9.20	1161353
2020-07-17	9.26	9.36	9.15	9.21	1430118
2020-07-20	9.22	9.38	9.11	9.30	1553132
2020-07-21	9.29	9.37	9.24	9.33	1776951
2020-07-22	9.33	9.36	9.15	9.31	1147637
2020-07-23	9.19	9.46	9.19	9.38	1423506
2020-07-24	9.45	9.54	9.38	9.47	1617644
2020-07-27	9.48	9.53	9.36	9.48	1402690
2020-07-28	9.67	9.74	9.57	9.72	2389090
2020-07-29	9.92	9.95	9.77	9.87	2194267
2020-07-30	9.84	9.86	9.61	9.74	1708525
2020-07-31	9.76	9.80	9.59	9.79	1462306
2020-08-03	9.72	9.83	9.65	9.75	1432056
2020-08-04	9.75	9.92	9.70	9.81	825561
2020-08-05	9.98	10.01	9.83	9.88	1850870
2020-08-06	9.91	10.00	9.79	9.88	1551986
2020-08-07	9.73	9.98	9.68	9.98	1752520
2020-08-10	10.00	10.06	9.94	9.98	1643817
2020-08-11	10.24	10.28	10.06	10.08	1545693
2020-08-12	10.20	10.33	10.14	10.31	1524204
2020-08-13	10.15	10.24	10.08	10.10	1544466
2020-08-14	9.97	10.17	9.83	10.05	1760031
2020-08-17	10.14	10.22	9.99	9.69	2108520
2020-08-18	9.82	9.88	9.70	9.79	2916332
2020-08-19	9.61	9.63	9.38	9.39	1705454
2020-08-20	9.21	9.55	9.19	9.44	1440228
2020-08-21	9.30	9.45	9.28	9.45	1723279
2020-08-24	9.45	9.53	9.32	9.50	1710145
2020-08-25	9.49	9.61	9.43	9.53	1413341
2020-08-26	9.67	9.70	9.54	9.63	1482436
2020-08-27	9.32	9.38	9.00	9.11	3212653
2020-08-28	9.16	9.21	9.09	9.20	1401278
2020-08-31	9.10	9.19	9.04	9.12	1153504
2020-09-01	9.12	9.13	8.99	9.07	1302637
2020-09-02	8.81	8.84	8.63	8.74	2373663
2020-09-03	8.50	8.66	8.48	8.57	2649519
2020-09-04	8.53	8.66	8.38	8.64	1419595
2020-09-08	8.78	8.99	8.68	8.90	2025603
2020-09-09	9.09	9.24	9.05	9.15	1497296
2020-09-10	9.20	9.29	9.11	9.19	1189115
2020-09-11	9.57	9.77	9.48	9.64	2287907
2020-09-14	9.83	9.83	9.64	9.73	1865046
2020-09-15	9.76	9.78	9.46	9.55	2310322
2020-09-16	9.52	9.77	9.50	9.61	1253491
2020-09-17	9.62	9.75	9.57	9.66	1113270
2020-09-18	9.69	9.82	9.65	9.82	1204226
2020-09-21	9.58	9.61	9.33	9.43	1393069
2020-09-22	9.45	9.48	9.17	9.18	751149
2020-09-23	9.05	9.16	8.72	8.72	1733716
2020-09-24	8.71	8.86	8.59	8.76	1678417
2020-09-25	8.81	9.04	8.80	8.87	1312322
2020-09-28	8.85	8.87	8.62	8.68	1414190
2020-09-29	8.77	8.85	8.68	8.77	1367238
2020-09-30	8.82	8.93	8.80	8.83	968280
2020-10-01	8.80	8.88	8.71	8.85	662850
2020-10-02	8.79	8.97	8.70	8.88	933250
2020-10-05	8.99	9.19	8.96	9.18	866883
2020-10-06	9.15	9.24	9.01	9.06	899078
2020-10-07	8.95	9.02	8.87	8.88	1239565
2020-10-08	8.90	9.01	8.88	8.95	1266433
2020-10-09	9.21	9.26	9.06	9.11	1332281
2020-10-12	8.90	8.91	8.73	8.78	1700286
2020-10-13	8.68	8.75	8.61	8.66	1202924
2020-10-14	8.69	8.89	8.69	8.85	1019192
2020-10-15	8.63	8.76	8.60	8.75	946103
2020-10-16	8.64	8.67	8.46	8.49	1032492
2020-10-19	8.48	8.53	8.35	8.36	1156060
2020-10-20	8.40	8.40	8.28	8.29	881013
2020-10-21	8.10	8.21	8.08	8.12	1720569
2020-10-22	8.17	8.25	8.14	8.21	968838
2020-10-23	8.21	8.24	7.93	8.00	1502848
2020-10-26	7.86	7.90	7.70	7.83	1841903
2020-10-27	7.88	7.90	7.74	7.75	781847
2020-10-28	7.62	7.64	7.43	7.47	2034166
2020-10-29	7.35	7.47	7.21	7.46	1617417
2020-10-30	7.50	7.50	7.25	7.36	1154127
2020-11-02	7.45	7.61	7.42	7.47	1201764
2020-11-03	7.59	7.67	7.46	7.52	1164337
2020-11-04	7.43	7.51	7.32	7.41	1310664
2020-11-05	7.45	7.70	7.40	7.66	1494050
2020-11-06	7.94	8.01	7.56	7.62	3136962
2020-11-09	8.14	8.15	7.87	7.91	3745184
2020-11-10	8.13	8.26	8.06	8.26	2303955
2020-11-11	8.15	8.20	8.05	8.07	902493
2020-11-12	8.07	8.07	7.69	7.75	1469316
2020-11-13	7.88	8.05	7.85	8.03	1732797
2020-11-16	8.25	8.32	8.16	8.23	1830873
2020-11-17	8.13	8.25	8.01	8.21	1365173
2020-11-18	8.20	8.27	8.13	8.04	1892992
2020-11-19	7.97	8.09	7.93	8.05	1322089
2020-11-20	8.05	8.06	7.88	8.00	2260332
2020-11-23	8.08	8.36	8.03	8.30	2404109
2020-11-24	8.36	8.53	8.34	8.52	1694417
2020-11-25	8.33	8.33	8.23	8.25	2371207
2020-11-27	8.18	8.20	8.10	8.11	907042
2020-11-30	7.99	7.99	7.86	7.90	2064223
2020-12-01	7.98	8.01	7.78	7.82	1534569
2020-12-02	7.80	7.93	7.77	7.81	1561118
2020-12-03	7.87	7.97	7.82	7.92	1129979
2020-12-04	8.05	8.35	8.05	8.34	1828537
2020-12-07	8.34	8.35	8.14	8.15	1988853
2020-12-08	8.16	8.23	8.06	8.15	1271371
2020-12-09	8.35	8.40	8.25	8.30	1568197
2020-12-10	8.33	8.55	8.33	8.54	1774925
2020-12-11	8.44	8.46	8.15	8.20	1663336
2020-12-14	8.30	8.33	8.15	8.25	1527671
2020-12-15	8.24	8.45	8.19	8.37	1237210
2020-12-16	8.39	8.45	8.28	8.29	933742
2020-12-17	8.24	8.35	8.20	8.24	979661
2020-12-18	8.24	8.26	8.04	8.15	1564683
2020-12-21	7.93	8.02	7.90	8.02	1646004
2020-12-22	7.96	7.96	7.86	7.87	1297991
2020-12-23	7.93	8.12	7.92	8.09	1102768
2020-12-24	8.09	8.11	8.01	8.08	311844
2020-12-28	8.20	8.21	7.96	7.99	1029670
2020-12-29	8.09	8.09	7.91	8.00	1197938
2020-12-30	8.05	8.12	7.94	7.95	783090
2020-12-31	8.01	8.02	7.90	8.00	985847
2021-01-04	8.17	8.51	8.17	8.48	2926284
2021-01-05	8.43	8.46	8.18	8.22	1209604
2021-01-06	8.25	8.34	8.22	8.25	995463
2021-01-07	8.31	8.53	8.19	8.52	1502713
2021-01-08	8.78	8.90	8.68	8.89	1899946
2021-01-11	8.50	8.57	8.28	8.40	1759888
2021-01-12	8.38	8.69	8.37	8.65	1580662
2021-01-13	8.76	8.78	8.58	8.68	928428
2021-01-14	8.71	8.92	8.69	8.90	915055
2021-01-15	8.70	8.72	8.51	8.65	1186249
2021-01-19	8.46	8.55	8.32	8.45	1420610
2021-01-20	8.40	8.41	8.26	8.32	1047266
2021-01-21	8.21	8.34	8.18	8.32	1125866
2021-01-22	8.13	8.16	8.07	8.13	1184773
2021-01-25	8.00	8.01	7.88	8.00	1332017
2021-01-26	8.05	8.20	8.00	8.05	1024062
2021-01-27	8.05	8.09	7.91	7.91	948776
2021-01-28	8.00	8.02	7.82	7.87	2009327
2021-01-29	7.90	8.11	7.82	7.90	1696966
2021-02-01	8.06	8.11	7.94	7.98	1220877
2021-02-02	8.11	8.13	8.00	8.08	985496
2021-02-03	8.07	8.30	8.07	8.20	1092701
2021-02-04	8.11	8.20	7.97	8.10	1364249
2021-02-05	8.31	8.60	8.28	8.60	1665187
2021-02-08	8.75	8.94	8.68	8.91	1758271
2021-02-09	9.10	9.12	8.88	9.08	1621579
2021-02-10	8.85	9.09	8.82	9.04	1431908
2021-02-11	9.01	9.13	8.92	9.08	1062264
2021-02-12	8.97	9.32	8.94	9.31	1083264
2021-02-16	9.58	9.68	9.46	9.54	1614159
2021-02-17	9.36	9.54	9.31	9.40	1601197
2021-02-18	9.30	9.31	9.08	9.10	1281527
2021-02-19	9.35	9.52	9.28	9.51	1212524
2021-02-22	9.45	9.49	9.22	9.23	1295612
2021-02-23	9.18	9.22	8.97	9.02	1393394
2021-02-24	8.98	9.23	8.93	9.21	1176975
2021-02-25	9.20	9.29	9.11	9.14	1418605
2021-02-26	9.03	9.06	8.77	8.83	1195231
2021-03-01	8.90	9.12	8.88	9.05	1256639
2021-03-02	8.97	9.19	8.95	9.09	1004498
2021-03-03	8.99	9.36	8.98	9.22	1413229
2021-03-04	9.13	9.14	8.81	8.83	1483586
2021-03-05	8.93	8.98	8.75	8.94	1242351
2021-03-08	8.85	8.93	8.78	8.82	1032739
2021-03-09	8.86	8.90	8.72	8.72	970474
2021-03-10	8.69	9.07	8.65	9.05	1863565
2021-03-11	9.14	9.18	9.06	9.09	786993
2021-03-12	9.05	9.17	9.01	9.16	629828
2021-03-15	9.24	9.50	9.19	9.50	1787813
2021-03-16	9.38	9.38	9.18	9.20	1693684
2021-03-17	9.15	9.49	9.11	9.45	1755792
2021-03-18	9.40	9.81	9.23	9.26	3491855
2021-03-19	9.13	9.41	9.01	9.34	1619897
2021-03-22	9.50	9.73	9.45	9.56	2206096
2021-03-23	9.32	9.34	8.71	8.73	3453473
2021-03-24	9.00	9.19	8.97	9.03	2638294
2021-03-25	8.88	9.12	8.75	9.08	1808640
2021-03-26	9.31	9.62	9.26	9.56	2286609
2021-03-29	9.31	9.34	9.09	9.13	2084776
2021-03-30	9.05	9.12	8.93	8.93	1545393
2021-03-31	9.08	9.25	9.03	9.15	1343958
2021-04-01	9.07	9.23	8.92	9.22	1450054
2021-04-05	9.18	9.23	9.09	9.15	1077177
2021-04-06	9.04	9.17	8.99	9.02	1876149
2021-04-07	9.05	9.23	9.02	9.18	1139432
2021-04-08	9.11	9.11	8.97	8.98	1279380
2021-04-09	8.90	8.91	8.75	8.75	1618334
2021-04-12	8.46	8.57	8.31	8.45	4202607
2021-04-13	8.21	8.31	8.11	8.16	1816487
2021-04-14	8.26	8.46	8.25	8.42	1190081
2021-04-15	8.49	8.49	8.29	8.37	946401
2021-04-16	8.31	8.43	8.25	8.36	1011910
2021-04-19	8.59	8.63	8.51	8.57	2064595
2021-04-20	8.59	8.62	8.34	8.35	1265805
2021-04-21	8.34	8.54	8.33	8.54	857279
2021-04-22	8.44	8.46	8.31	8.32	1262075
2021-04-23	8.29	8.34	8.20	8.20	1386278
2021-04-26	8.24	8.30	8.22	8.23	1420244
2021-04-27	8.34	8.38	8.20	8.28	954541
2021-04-28	8.29	8.57	8.29	8.54	1142774
2021-04-29	8.77	8.79	8.66	8.70	1066190
2021-04-30	8.64	8.74	8.51	8.52	672741
2021-05-03	8.59	8.82	8.57	8.77	948832
2021-05-04	8.81	8.92	8.70	8.70	1300160
2021-05-05	8.75	8.82	8.70	8.70	663928
2021-05-06	8.56	8.82	8.40	8.75	2091950
2021-05-07	8.92	9.28	8.85	9.27	2554107
2021-05-10	9.43	9.48	9.23	9.25	2288428
2021-05-11	9.14	9.29	9.07	9.10	1599016
2021-05-12	8.99	9.24	8.94	9.07	1803462
2021-05-13	9.16	9.42	9.07	9.39	1967696
2021-05-14	9.41	9.51	9.38	9.43	1133284
2021-05-17	9.33	9.35	9.18	9.34	1340193
2021-05-18	9.38	9.47	9.32	9.44	1131103
2021-05-19	9.18	9.37	9.11	9.30	2015714
2021-05-20	9.29	9.55	9.20	9.53	1514567
2021-05-21	9.57	9.88	9.54	9.75	2069652
2021-05-24	9.77	9.89	9.68	9.81	1486718
2021-05-25	9.97	9.98	9.79	9.80	1703070
2021-05-26	9.73	9.83	9.70	9.79	1178824
2021-05-27	9.60	9.75	9.60	9.67	1412143
2021-05-28	9.57	9.68	9.56	9.63	987762
2021-06-01	9.62	9.80	9.62	9.72	1261453
2021-06-02	9.71	9.77	9.65	9.75	1337206
2021-06-03	9.57	9.64	9.47	9.56	1329233
2021-06-04	9.64	9.64	9.51	9.55	887564
2021-06-07	9.54	9.75	9.54	9.62	787418
2021-06-08	9.52	9.71	9.47	9.68	1014352
2021-06-09	9.58	9.67	9.52	9.59	722244
2021-06-10	9.70	9.80	9.61	9.66	1594909
2021-06-11	9.80	9.83	9.57	9.61	1284278
2021-06-14	9.71	9.72	9.50	9.54	1350842
2021-06-15	9.46	9.57	9.36	9.53	1304819
2021-06-16	9.49	9.65	9.49	9.58	699842
2021-06-17	9.46	9.54	9.17	9.27	1190377
2021-06-18	9.04	9.15	8.97	9.01	1066399
2021-06-21	8.95	9.16	8.93	9.13	712454
2021-06-22	9.15	9.22	9.03	9.17	818658
2021-06-23	9.18	9.25	9.14	9.19	743053
2021-06-24	9.23	9.36	9.19	9.34	519200
2021-06-25	9.45	9.45	9.35	9.40	535841
2021-06-28	9.35	9.35	9.04	9.11	1344766
2021-06-29	9.13	9.26	9.13	9.21	1271928
2021-06-30	9.20	9.37	9.20	9.32	1290637
2021-07-01	9.42	9.45	9.16	9.16	1512363
2021-07-02	9.27	9.36	9.23	9.35	1224679
2021-07-06	9.66	9.66	9.27	9.34	1905627
2021-07-07	9.55	9.57	9.18	9.24	2292583
2021-07-08	9.19	9.24	9.00	9.03	1696250
2021-07-09	9.12	9.15	9.02	9.15	1152677
2021-07-12	9.04	9.07	8.92	8.96	1314748
2021-07-13	8.90	8.95	8.68	8.71	1192050
2021-07-14	8.89	8.98	8.72	8.75	1101021
2021-07-15	8.67	8.74	8.57	8.65	1384805
2021-07-16	8.76	8.79	8.46	8.49	1283639
2021-07-19	8.28	8.36	8.19	8.30	2211678
2021-07-20	8.24	8.32	8.15	8.30	1503930
2021-07-21	8.39	8.64	8.39	8.64	812876
2021-07-22	8.64	8.64	8.51	8.54	1233933
2021-07-23	8.59	8.62	8.42	8.49	874887
2021-07-26	8.67	8.82	8.61	8.63	1293136
2021-07-27	8.64	8.64	8.50	8.58	1160999
2021-07-28	8.71	8.75	8.64	8.70	1047819
2021-07-29	8.80	8.85	8.77	8.78	664448
2021-07-30	8.75	8.76	8.61	8.65	921474
2021-08-02	8.67	8.79	8.54	8.56	960711
2021-08-03	8.45	8.46	8.26	8.40	943740
2021-08-04	8.28	8.34	8.15	8.15	904852
2021-08-05	8.15	8.15	8.00	8.01	1281030
2021-08-06	8.07	8.11	7.99	8.08	726620
2021-08-09	8.03	8.04	7.83	7.88	1337769
2021-08-10	7.86	7.95	7.80	7.92	789737
2021-08-11	8.05	8.24	8.03	8.22	1269649
2021-08-12	8.04	8.05	7.83	7.90	1237613
2021-08-13	7.81	7.81	7.55	7.75	2218341
2021-08-16	7.69	7.97	7.66	7.94	1837575
2021-08-17	7.83	8.22	7.83	8.07	2346367
2021-08-18	8.10	8.28	8.06	8.16	1797123
2021-08-19	7.95	8.01	7.82	7.97	1884018
2021-08-20	7.92	8.03	7.88	7.96	835483
2021-08-23	7.96	7.99	7.82	7.95	1698871
2021-08-24	7.99	8.09	7.97	7.99	1007486
2021-08-25	7.99	8.06	7.92	7.99	905904
2021-08-26	8.09	8.25	8.08	8.12	1076600
2021-08-27	8.19	8.32	8.18	8.22	960810
2021-08-30	8.25	8.29	8.03	8.05	1603592
2021-08-31	8.22	8.26	8.10	8.17	1224757
2021-09-01	8.40	8.57	8.38	8.56	1206908
2021-09-02	8.53	8.63	8.51	8.56	752249
2021-09-03	8.51	8.59	8.50	8.57	730146
2021-09-07	8.63	8.74	8.57	8.58	776659
2021-09-08	8.59	8.62	8.44	8.51	734072
2021-09-09	8.42	8.53	8.36	8.38	1081931
2021-09-10	8.38	8.45	8.32	8.34	729025
2021-09-13	8.43	8.51	8.31	8.34	1458650
2021-09-14	8.41	8.56	8.28	8.42	1610257
2021-09-15	8.48	8.61	8.47	8.56	1095502
2021-09-16	8.60	8.69	8.50	8.63	1326970
2021-09-17	8.48	8.56	8.43	8.45	2062905
2021-09-20	8.22	8.40	8.17	8.37	3719517
2021-09-21	8.47	8.67	8.46	8.65	3082042
2021-09-22	8.74	9.06	8.72	9.00	3371707
2021-09-23	8.91	9.15	8.87	9.13	2445087
2021-09-24	9.01	9.34	8.99	9.22	3342864
2021-09-27	9.34	9.60	9.33	9.45	2789244
2021-09-28	9.55	9.59	9.29	9.31	1574282
2021-09-29	9.32	9.39	9.23	9.32	1284274
2021-09-30	9.42	9.80	9.33	9.76	2044161
2021-10-01	9.86	9.88	9.68	9.82	1860426
2021-10-04	9.76	9.90	9.71	9.87	3451974
2021-10-05	9.87	10.16	9.82	10.09	5928461
2021-10-06	9.99	10.21	9.88	10.20	4131640
2021-10-07	10.05	10.37	10.04	10.35	3179985
2021-10-08	10.32	10.42	10.20	10.22	2841694
2021-10-11	10.65	10.76	10.52	10.56	2242507
2021-10-12	10.42	10.46	10.13	10.13	2058595
2021-10-13	10.11	10.19	10.03	10.16	1121016
2021-10-14	10.28	10.39	10.22	10.30	1882872
2021-10-15	10.70	11.01	10.68	10.87	2562222
2021-10-18	10.85	10.94	10.79	10.79	1569882
2021-10-19	11.04	11.20	10.98	11.11	3074328
2021-10-20	11.00	11.01	10.87	10.90	1196761
2021-10-21	10.84	10.85	10.64	10.66	763103
2021-10-22	10.94	11.01	10.82	10.99	1078407
2021-10-25	10.91	11.01	10.78	10.85	852604
2021-10-26	10.92	10.96	10.64	10.64	1040459
2021-10-27	10.93	11.07	10.66	10.74	1753433
2021-10-28	10.63	10.72	10.58	10.69	756416
2021-10-29	10.78	10.83	10.53	10.55	695621
2021-11-01	10.55	10.62	10.47	10.60	1084361
2021-11-02	10.68	10.70	10.50	10.53	917607
2021-11-03	10.50	10.66	10.42	10.64	1094516
2021-11-04	10.65	10.67	10.28	10.34	1295486
2021-11-05	10.10	10.13	9.64	9.89	2138939
2021-11-08	9.96	10.17	9.93	9.98	1712172
2021-11-09	10.15	10.18	9.99	10.16	1196998
2021-11-10	10.20	10.24	10.06	10.11	1462876
2021-11-11	10.05	10.21	10.04	10.15	751158
2021-11-12	10.05	10.25	10.02	10.24	799825
2021-11-15	10.03	10.18	9.99	10.08	1175489
2021-11-16	10.14	10.14	9.92	9.92	975253
2021-11-17	9.93	10.09	9.92	9.95	1021642
2021-11-18	9.88	9.95	9.83	9.90	1315479
2021-11-19	9.83	9.86	9.66	9.68	1619429
2021-11-22	9.60	9.77	9.59	9.70	1225245
2021-11-23	9.61	9.67	9.43	9.50	1468971
2021-11-24	9.45	9.67	9.44	9.63	886082
2021-11-26	9.53	9.65	9.26	9.32	2643491
2021-11-29	9.47	9.55	9.32	9.32	1189849
2021-11-30	9.41	9.49	9.26	9.47	1779601
2021-12-01	9.44	9.47	8.98	8.99	1609666
2021-12-02	9.03	9.24	9.02	9.14	1167189
2021-12-03	9.01	9.04	8.65	8.75	1551020
2021-12-06	8.86	9.02	8.76	8.98	983607
2021-12-07	9.18	9.37	9.11	9.22	1151787
2021-12-08	9.29	9.40	9.27	9.29	855311
2021-12-09	9.17	9.18	9.03	9.08	762824
2021-12-10	9.13	9.22	9.09	9.17	662505
2021-12-13	8.88	8.93	8.72	8.81	810561
2021-12-14	8.59	8.77	8.58	8.66	1020325
2021-12-15	8.63	8.66	8.43	8.64	1046358
2021-12-16	8.66	8.80	8.60	8.80	1750218
2021-12-17	8.68	8.70	8.51	8.51	1195856
2021-12-20	8.45	8.63	8.40	8.61	1237214
2021-12-21	8.56	8.70	8.56	8.59	706927
2021-12-22	8.66	8.82	8.60	8.80	782406
2021-12-23	8.79	8.86	8.69	8.81	625992
2021-12-27	8.84	8.85	8.69	8.71	630089
2021-12-28	8.77	8.93	8.77	8.85	651486
2021-12-29	8.79	8.80	8.69	8.69	870688
2021-12-30	8.75	8.91	8.72	8.86	1261746
2021-12-31	8.87	8.93	8.73	8.89	832639
2022-01-03	8.93	9.17	8.90	9.13	1388612
2022-01-04	9.23	9.36	9.18	9.28	1142750
2022-01-05	9.22	9.37	9.01	9.02	872821
2022-01-06	9.16	9.24	8.98	9.01	574305
2022-01-07	9.09	9.15	8.99	9.14	1050703
2022-01-10	9.20	9.21	9.04	9.15	719121
2022-01-11	9.19	9.53	9.18	9.44	1221957
2022-01-12	9.53	9.56	9.39	9.39	678257
2022-01-13	9.37	9.38	9.15	9.19	744310
2022-01-14	9.07	9.29	9.06	9.27	408885
2022-01-18	9.17	9.23	9.01	9.02	752575
2022-01-19	9.06	9.13	8.99	9.02	856619
2022-01-20	9.04	9.15	8.85	8.85	759327
2022-01-21	8.87	8.87	8.34	8.38	1433874
2022-01-24	8.19	8.31	7.91	8.29	3113055
2022-01-25	8.34	8.52	8.13	8.49	1211140
2022-01-26	8.67	8.68	8.30	8.46	1200736
2022-01-27	8.48	8.66	8.32	8.40	1045268
2022-01-28	8.41	8.46	8.21	8.38	790775
2022-01-31	8.11	8.36	8.05	8.32	965326
2022-02-01	8.29	8.64	8.29	8.63	892883
2022-02-02	8.79	8.82	8.51	8.54	775242
2022-02-03	8.22	8.70	8.20	8.54	1585353
2022-02-04	8.70	9.23	8.67	9.13	2531637
2022-02-07	9.32	9.61	9.26	9.48	1786815
2022-02-08	9.39	9.53	9.28	9.53	1866874
2022-02-09	9.41	9.52	9.38	9.51	1257900
2022-02-10	9.62	9.95	9.60	9.84	1796896
2022-02-11	9.82	10.31	9.81	10.11	1894124
2022-02-14	9.82	10.04	9.76	9.98	2331149
2022-02-15	9.97	10.18	9.94	10.15	1318814
2022-02-16	10.22	10.58	10.22	10.47	1524710
2022-02-17	10.35	10.59	10.35	10.54	1210405
2022-02-18	10.32	10.36	10.22	10.25	1102013
2022-02-22	10.48	10.84	10.46	10.77	2107005
2022-02-23	10.38	10.60	10.34	10.42	1428148
2022-02-24	9.98	11.02	9.98	10.78	2827559
2022-02-25	10.58	11.09	10.52	10.99	2081456
2022-02-28	11.12	11.37	11.01	11.28	2090170
2022-03-01	11.11	11.22	10.91	11.03	1435135
2022-03-02	10.70	10.94	10.62	10.94	2557016
2022-03-03	11.06	11.17	10.91	11.07	1992679
2022-03-04	10.80	11.16	10.74	11.13	1817602
2022-03-07	11.15	11.96	11.15	11.75	4589275
2022-03-08	11.59	12.16	11.36	11.84	4333531
2022-03-09	11.49	11.49	11.23	11.30	2865567
2022-03-10	11.33	11.58	11.32	11.45	2282586
2022-03-11	10.73	11.03	10.58	10.58	2186144
2022-03-14	10.44	10.48	10.18	10.31	1671288
2022-03-15	10.33	10.70	10.22	10.59	1470172
2022-03-16	10.80	11.20	10.56	10.79	1687135
2022-03-17	10.86	11.01	10.75	10.84	1250099
2022-03-18	10.64	10.95	10.61	10.81	1901290
2022-03-21	10.78	10.96	10.74	10.84	715475
2022-03-22	10.91	10.94	10.75	10.79	992607
2022-03-23	10.83	10.99	10.68	10.68	896412
2022-03-24	10.53	10.55	10.08	10.08	1533363
2022-03-25	10.15	10.40	10.10	10.39	1887497
2022-03-28	10.29	10.34	10.10	10.14	760301
2022-03-29	10.00	10.03	9.78	9.94	888351
2022-03-30	10.24	10.64	10.23	10.54	1525710
2022-03-31	10.63	10.79	10.57	10.57	1070844
2022-04-01	11.00	11.24	10.89	11.03	4474613
2022-04-04	11.53	12.20	11.41	11.67	8712983
2022-04-05	11.52	11.87	11.50	11.69	3433899
2022-04-06	11.68	11.72	11.13	11.24	2431245
2022-04-07	12.46	12.53	11.81	12.00	6881027
2022-04-08	12.12	13.24	12.09	13.01	5597739
2022-04-11	12.98	13.16	12.61	12.81	3220826
2022-04-12	12.92	12.95	12.74	12.79	2415765
2022-04-13	12.75	12.82	12.56	12.67	1884364
2022-04-14	12.67	12.70	12.46	12.65	1219592
2022-04-18	12.79	12.82	12.41	12.55	1117027
2022-04-19	12.23	12.51	12.12	12.33	1518894
2022-04-20	12.11	12.18	11.90	12.14	1683803
2022-04-21	12.25	12.48	11.97	12.05	1661254
2022-04-22	12.21	12.31	12.00	12.15	3006941
2022-04-25	11.67	11.82	11.27	11.69	2790875
2022-04-26	11.42	11.83	11.31	11.53	1719540
2022-04-27	11.48	11.85	11.21	11.70	2347969
2022-04-28	11.71	12.00	11.59	11.96	1522203
2022-04-29	11.75	11.92	11.59	11.83	4724227
2022-05-02	11.68	11.77	11.17	11.30	1978340
2022-05-03	11.67	11.82	11.40	11.47	2459377
2022-05-04	11.94	12.07	11.68	12.00	2290890
2022-05-05	12.11	12.19	11.66	11.79	1654551
2022-05-06	11.99	12.01	11.65	11.78	1759482
2022-05-09	11.49	11.49	10.31	10.33	2613480
2022-05-10	10.56	10.78	10.35	10.72	2273505
2022-05-11	10.81	11.08	10.53	10.54	1547449
2022-05-12	10.35	10.53	9.94	10.49	2934368
2022-05-13	10.57	10.91	10.57	10.80	1580425
2022-05-16	11.05	11.50	10.99	11.42	2951562
2022-05-17	11.51	11.52	10.84	10.91	1710089
2022-05-18	11.43	11.60	11.17	11.33	1860808
2022-05-19	11.46	11.82	11.45	11.66	1865056
2022-05-20	11.62	11.74	11.44	11.69	1388178
2022-05-23	11.69	11.96	11.50	11.90	2986650
2022-05-24	12.00	12.20	11.77	11.92	2055619
2022-05-25	11.97	12.36	11.93	12.32	2441672
2022-05-26	12.32	12.75	12.32	12.72	2175028
2022-05-27	12.72	13.13	12.38	13.03	1875546
2022-05-31	13.15	13.25	12.50	12.74	3978427
2022-06-01	12.95	13.60	12.90	13.38	2329062
2022-06-02	13.53	13.82	13.34	13.48	2306191
2022-06-03	13.45	13.59	13.28	13.49	835991
2022-06-06	13.47	13.64	13.25	13.38	1103754
2022-06-07	13.12	13.61	13.07	13.57	1404736
2022-06-08	13.22	13.30	12.83	13.23	1274387
2022-06-09	12.71	12.84	12.30	12.32	1039520
2022-06-10	12.16	12.60	12.08	12.44	1680682
2022-06-13	12.05	12.12	11.57	11.76	1287006
2022-06-14	11.78	12.07	11.69	11.76	1205665
2022-06-15	11.86	12.02	11.65	11.89	842147
2022-06-16	11.67	11.83	11.39	11.44	1223959
2022-06-17	11.62	11.83	11.20	11.20	1629914
2022-06-21	11.89	12.42	11.81	12.20	1181537
2022-06-22	11.93	12.06	11.81	11.89	831085
2022-06-23	11.95	12.05	11.59	11.79	890195
2022-06-24	11.91	12.46	11.89	12.34	1407681
2022-06-27	12.47	12.86	12.37	12.75	1635176
2022-06-28	12.81	12.88	12.54	12.60	627544
2022-06-29	12.93	12.96	12.34	12.42	958056
2022-06-30	12.09	12.22	11.90	11.93	928957
2022-07-01	11.75	12.15	11.54	12.04	788707
2022-07-05	11.83	11.87	11.54	11.76	1087469
2022-07-06	11.25	11.41	10.51	10.94	1363373
2022-07-07	11.10	11.63	11.10	11.22	859252
2022-07-08	11.33	11.41	11.06	11.29	987709
2022-07-11	11.38	11.43	11.08	11.38	1555354
2022-07-12	11.38	11.77	11.30	11.65	1968066
2022-07-13	11.73	12.23	11.71	12.09	1905346
2022-07-14	11.80	12.04	11.66	12.00	1533625
2022-07-15	12.21	12.46	11.94	12.41	960561
2022-07-18	12.56	13.04	12.52	12.85	1682234
2022-07-19	12.81	13.36	12.76	13.31	1390282
2022-07-20	13.05	13.32	12.92	13.20	1725950
2022-07-21	12.94	13.46	12.82	13.44	1666493
2022-07-22	13.19	13.40	12.91	13.00	1221088
2022-07-25	13.12	13.44	12.92	13.33	1283006
2022-07-26	13.41	13.44	13.08	13.23	1046278
2022-07-27	13.39	14.09	13.36	14.03	2213743
2022-07-28	13.71	13.81	13.27	13.47	1158682
2022-07-29	13.42	13.65	13.31	13.55	742479
2022-08-01	13.81	14.53	13.81	14.32	1993708
2022-08-02	14.63	14.94	14.47	14.56	1338444
2022-08-03	14.58	14.78	14.37	14.52	864743
2022-08-04	14.08	14.62	14.05	14.32	1222477
2022-08-05	14.03	14.82	14.00	14.47	1559002
2022-08-08	14.76	15.41	14.68	15.24	1640021
2022-08-09	15.36	15.65	15.27	15.50	1215878
2022-08-10	15.40	15.46	15.17	15.37	872375
2022-08-11	15.79	16.30	15.78	16.04	1301442
2022-08-12	15.89	16.05	15.71	16.00	895866
2022-08-15	15.53	15.75	15.18	15.73	1254262
2022-08-16	15.81	16.00	15.56	15.84	883744
2022-08-17	16.22	16.88	16.09	16.71	1457831
2022-08-18	16.74	16.99	16.55	16.84	1196432
2022-08-19	16.60	16.67	16.35	16.37	845499
2022-08-22	16.38	16.95	16.38	16.52	1589521
2022-08-23	16.41	16.66	16.20	16.28	929181
2022-08-24	16.68	17.00	16.60	16.83	1178643
2022-08-25	17.22	17.24	16.12	16.22	1366885
2022-08-26	16.45	16.51	16.06	16.35	1221355
2022-08-29	16.49	17.01	16.47	16.90	1184059
2022-08-30	16.64	16.65	15.95	16.14	1365710
2022-08-31	15.89	16.31	15.75	16.24	825003
2022-09-01	16.10	16.30	15.91	16.08	954064
2022-09-02	16.38	16.45	16.08	16.23	913130
2022-09-06	16.62	17.77	16.54	17.65	2898619
2022-09-07	16.82	17.09	16.66	16.70	1537746
2022-09-08	16.57	16.99	16.32	16.92	1165015
2022-09-09	17.36	17.98	17.36	17.77	855804
2022-09-12	17.45	17.73	17.42	17.71	815477
2022-09-13	17.44	17.73	17.32	17.33	742230
2022-09-14	17.70	18.52	17.67	18.20	1258421
2022-09-15	17.77	18.02	17.60	17.87	884818
2022-09-16	17.57	17.89	17.19	17.83	1232112
2022-09-19	17.10	19.16	17.10	19.02	2097828
2022-09-20	18.70	18.85	18.25	18.57	1970423
2022-09-21	18.79	18.83	18.19	18.20	951088
2022-09-22	18.19	18.70	17.81	17.94	901192
2022-09-23	17.17	17.17	16.39	16.73	1494487
2022-09-26	16.46	17.13	16.33	16.58	1050697
2022-09-27	16.63	16.73	16.23	16.49	1265965
2022-09-28	15.97	16.53	15.70	16.48	1602230
2022-09-29	16.05	16.21	14.82	15.38	2233112
2022-09-30	15.58	15.84	15.32	15.39	718422
2022-10-03	15.35	15.51	14.99	15.20	1476437
2022-10-04	15.20	15.33	14.77	14.81	1524230
2022-10-05	14.50	14.66	14.20	14.58	1646947
2022-10-06	14.75	15.44	14.67	15.06	1405881
2022-10-07	15.06	15.54	14.96	15.28	763272
2022-10-10	15.50	15.82	15.30	15.39	1891536
2022-10-11	15.20	15.27	14.68	14.89	1371194
2022-10-12	14.94	15.27	14.58	15.19	961939
2022-10-13	14.99	16.05	14.91	15.97	1833942
2022-10-14	16.34	16.87	16.06	16.76	1588779
2022-10-17	17.05	17.68	16.80	17.52	1662244
2022-10-18	17.94	18.14	17.80	18.05	908579
2022-10-19	17.66	17.72	17.09	17.57	1119539
2022-10-20	17.58	17.67	17.10	17.34	876576
2022-10-21	17.20	17.74	17.06	17.71	615101
2022-10-24	18.09	18.19	17.78	18.08	754663
2022-10-25	17.86	18.37	17.74	18.22	599270
2022-10-26	18.35	18.66	18.20	18.35	622089
2022-10-27	18.36	18.55	18.05	18.21	699393
2022-10-28	18.10	18.15	17.49	17.65	1013978
2022-10-31	17.40	17.86	17.18	17.83	1149256
2022-11-01	18.21	18.89	18.17	18.75	994747
2022-11-02	18.68	19.22	18.44	18.56	1049158
2022-11-03	18.32	18.78	18.26	18.44	1714203
2022-11-04	19.10	19.44	18.68	19.19	1101055
2022-11-07	19.30	19.48	18.91	18.99	784293
2022-11-08	19.02	19.80	18.94	19.67	705013
2022-11-09	19.64	19.86	18.82	18.90	604291
2022-11-10	19.09	19.14	18.37	18.78	946982
2022-11-11	19.11	19.37	18.58	18.91	858224
2022-11-14	19.06	19.48	18.94	19.09	629075
2022-11-15	19.58	20.17	19.11	19.97	1249950
2022-11-16	20.00	20.33	19.79	19.79	1190685
2022-11-17	19.44	20.55	19.41	20.27	1522798
2022-11-18	19.87	20.32	19.69	20.15	940686
2022-11-21	20.48	20.75	19.78	20.32	1350917
2022-11-22	20.45	20.49	19.90	19.96	945522
2022-11-23	19.90	20.41	19.49	19.65	840344
2022-11-25	18.80	19.54	18.47	19.45	971590
2022-11-28	18.76	18.89	18.21	18.22	1964888
2022-11-29	18.42	18.82	18.18	18.28	1822558
2022-11-30	19.00	19.69	18.91	19.50	2263935
2022-12-01	19.28	19.57	19.08	19.39	1184043
2022-12-02	19.28	20.52	19.10	20.37	1504930
2022-12-05	20.71	21.00	19.61	19.62	3263114
2022-12-06	19.53	19.66	18.46	18.55	1765233
2022-12-07	18.43	18.50	17.18	17.49	2141448
2022-12-08	17.76	18.53	17.64	18.07	8184162
2022-12-09	17.83	18.11	17.49	17.82	2792227
2022-12-12	18.94	20.10	18.91	19.91	3788981
2022-12-13	19.68	19.81	19.18	19.36	3532312
2022-12-14	19.29	19.42	18.45	18.76	3018308
2022-12-15	18.69	19.08	18.44	18.62	3542160
2022-12-16	18.35	18.55	18.10	18.30	2315929
2022-12-19	18.25	18.29	17.44	17.63	1527818
2022-12-20	17.63	18.19	17.60	17.98	2182996
2022-12-21	18.03	18.11	17.55	17.57	934812
2022-12-22	17.42	17.61	16.88	17.12	954725
2022-12-23	17.14	17.26	16.76	17.24	1702923
2022-12-27	17.19	17.46	17.10	17.43	715175
2022-12-28	17.21	17.21	16.54	16.59	1264650
2022-12-29	16.77	17.00	16.51	16.78	2368924
2022-12-30	16.68	17.08	16.63	17.04	2844605
2023-01-03	16.90	16.90	16.12	16.14	2576945
2023-01-04	15.65	15.90	14.90	15.08	3058165
2023-01-05	15.39	15.68	15.27	15.62	1923978
2023-01-06	16.04	16.09	15.64	15.65	2261380
2023-01-09	15.97	16.31	15.83	15.94	2807993
2023-01-10	13.13	13.98	12.94	13.50	19092513
2023-01-11	14.06	14.20	13.23	13.31	10709678
2023-01-12	13.77	14.53	13.59	14.49	7616465
2023-01-13	14.59	15.12	14.44	15.01	3685604
2023-01-17	15.40	15.57	15.22	15.27	2998802
2023-01-18	15.48	15.66	15.33	15.46	5454456
2023-01-19	15.30	15.61	15.30	15.58	3139386
2023-01-20	15.70	15.89	15.49	15.83	1397289
2023-01-23	15.78	15.98	15.72	15.96	3234554
2023-01-24	15.78	15.87	15.77	15.80	2388099
2023-01-25	15.48	15.70	15.38	15.65	2807687
2023-01-26	15.79	15.81	15.29	15.30	1742260
2023-01-27	15.35	15.78	15.31	15.74	2401760
2023-01-30	15.62	15.87	15.62	15.74	1941893
2023-01-31	15.62	15.85	15.53	15.74	1570352
2023-02-01	15.90	16.15	15.73	15.96	1802624
2023-02-02	16.33	16.42	15.89	16.18	1805120
2023-02-03	16.07	16.47	16.02	16.04	1389834
2023-02-06	15.96	16.92	15.96	16.80	2194556
2023-02-07	16.58	16.68	15.90	16.23	4660767
2023-02-08	16.08	16.46	16.06	16.31	1771606
2023-02-09	16.61	17.05	16.23	16.36	2934787
2023-02-10	16.23	16.26	15.59	15.88	1768481
2023-02-13	16.12	16.92	16.04	16.85	2097803
2023-02-14	16.63	17.25	16.54	16.69	2038579
2023-02-15	16.55	16.82	16.37	16.78	1109705
2023-02-16	16.75	16.84	16.50	16.71	1338616
2023-02-17	16.72	16.72	16.30	16.43	914894
2023-02-21	16.45	16.80	16.26	16.55	1701455
2023-02-22	16.45	16.69	16.09	16.39	1074504
2023-02-23	16.62	17.74	16.62	17.64	2850126
2023-02-24	17.54	18.65	17.46	18.38	3173397
2023-02-27	18.27	18.53	18.17	18.47	1587441
2023-02-28	18.72	18.90	18.10	18.21	1970464
2023-03-01	18.38	18.83	18.17	18.76	1516275
2023-03-02	18.75	18.80	18.42	18.57	1233847
2023-03-03	18.29	19.18	18.29	19.02	977789
2023-03-06	18.55	18.63	18.29	18.50	1078641
2023-03-07	18.36	18.48	18.00	18.44	1150320
2023-03-08	18.57	18.82	18.36	18.72	1129938
2023-03-09	18.85	18.99	18.20	18.26	1629648
2023-03-10	18.28	18.64	18.06	18.25	1452497
2023-03-13	17.49	17.91	17.29	17.45	2471154
2023-03-14	17.68	18.10	17.49	17.84	1523079
2023-03-15	16.66	16.93	16.36	16.70	1894940
2023-03-16	16.45	16.71	16.11	16.38	1484544
2023-03-17	16.92	16.98	16.25	16.42	1254934
2023-03-20	16.55	16.99	16.52	16.73	939435
2023-03-21	17.61	18.01	17.47	17.77	1347604
2023-03-22	17.73	17.95	17.29	17.57	1473893
2023-03-23	17.69	18.84	17.50	17.65	2940743
2023-03-24	17.08	17.13	16.67	16.92	1719042
2023-03-27	17.10	17.41	16.90	17.38	1300114
2023-03-28	17.14	17.40	17.09	17.25	950318
2023-03-29	16.93	17.04	16.68	16.79	1430425
2023-03-30	16.86	16.86	16.39	16.70	1016144
2023-03-31	16.58	16.84	16.53	16.79	1045740
2023-04-03	16.66	16.82	15.85	16.11	3745375
2023-04-04	16.14	16.38	16.05	16.29	2628548
2023-04-05	16.36	17.01	16.14	16.85	1873759
2023-04-06	16.91	16.98	16.41	16.43	807435
2023-04-10	16.50	16.99	16.45	16.77	674558
2023-04-11	16.69	17.17	16.59	17.01	761506
2023-04-12	17.00	17.15	16.89	17.04	577531
2023-04-13	17.21	17.58	17.20	17.41	746124
2023-04-14	17.61	17.71	17.40	17.69	535969
2023-04-17	17.85	18.24	17.76	18.18	984053
2023-04-18	18.16	18.41	18.00	18.29	1062710
2023-04-19	17.97	17.97	17.38	17.67	910499
2023-04-20	17.34	17.46	16.93	17.03	758795
2023-04-21	16.75	16.84	16.56	16.81	1000373
2023-04-24	16.95	18.05	16.90	17.83	1349288
2023-04-25	17.59	17.63	17.18	17.26	901515
2023-04-26	17.28	17.28	16.70	16.74	1054561
2023-04-27	16.78	17.19	16.67	17.02	894613
2023-04-28	16.80	17.31	16.72	17.20	624838
2023-05-01	17.18	17.24	16.87	16.94	590827
2023-05-02	16.78	16.78	16.01	16.30	1437082
2023-05-03	16.13	16.13	15.71	15.81	1037431
2023-05-04	15.42	15.77	15.30	15.54	1131847
2023-05-05	15.62	16.06	15.62	15.84	1096529
2023-05-08	15.69	15.71	15.39	15.58	783962
2023-05-09	15.26	15.62	15.16	15.53	822800
2023-05-10	15.63	15.80	15.37	15.72	896936
2023-05-11	15.94	16.79	15.84	16.51	1574087
2023-05-12	16.73	16.89	16.22	16.22	1309089
2023-05-15	16.38	16.44	15.89	16.16	1156211
2023-05-16	16.12	16.84	16.07	16.64	1820249
2023-05-17	16.56	16.66	16.30	16.38	1046908
2023-05-18	16.18	16.25	15.78	16.17	1188811
2023-05-19	16.49	17.08	16.44	16.77	1018394
2023-05-22	16.66	16.82	16.44	16.51	1018827
2023-05-23	16.38	16.44	16.02	16.04	906378
2023-05-24	15.86	16.14	15.75	16.00	1113262
2023-05-25	15.95	16.04	15.56	15.59	1358109
2023-05-26	15.87	15.97	15.59	15.85	997204
2023-05-30	15.90	15.96	15.51	15.95	2167723
2023-05-31	15.30	16.11	15.15	14.34	6583623
2023-06-01	14.92	15.26	14.79	15.16	2868980
2023-06-02	15.64	16.25	15.64	15.96	2701530
2023-06-05	15.46	15.58	15.26	15.96	1961936
2023-06-06	15.08	16.03	15.03	15.99	3313132
2023-06-07	15.91	16.38	15.62	15.60	2711819
2023-06-08	15.64	16.36	15.57	16.04	3308643
2023-06-09	16.34	16.49	16.08	16.31	1914584
2023-06-12	16.47	16.88	15.89	15.97	3858654
2023-06-13	16.24	16.61	15.53	15.84	3777776
2023-06-14	16.15	16.49	16.10	16.19	2199463
2023-06-15	16.43	16.62	16.27	16.44	1670090
2023-06-16	16.34	16.46	16.20	16.42	1623563
2023-06-20	16.27	16.27	15.66	16.07	1403859
2023-06-21	16.23	16.42	16.11	16.16	1026914
2023-06-22	16.00	16.24	15.82	16.24	1119839
2023-06-23	15.70	15.85	15.52	15.59	951370
2023-06-26	15.50	15.51	15.09	15.09	586197
2023-06-27	15.06	15.23	14.97	14.97	1033703
2023-06-28	14.90	14.98	14.71	14.77	785773
2023-06-29	14.81	15.23	14.80	14.97	1982476
2023-06-30	15.32	15.40	15.16	15.22	1061308
2023-07-03	15.46	15.73	15.34	15.35	477303
2023-07-05	15.25	15.55	15.06	15.37	1017730
2023-07-06	15.09	15.27	14.84	14.88	1377778
2023-07-07	14.91	15.20	14.87	15.10	972246
2023-07-10	15.18	15.40	15.05	15.24	1005019
2023-07-11	15.36	15.65	15.32	15.60	806059
2023-07-12	15.92	16.01	15.62	15.69	879617
2023-07-13	15.92	15.98	15.78	15.80	818740
2023-07-14	15.67	15.67	15.20	15.20	655774
2023-07-17	15.14	15.30	15.08	15.18	556503
2023-07-18	15.15	15.25	15.02	15.04	558081
2023-07-19	15.10	15.19	14.89	14.98	1105994
2023-07-20	14.95	15.05	14.83	15.01	668122
2023-07-21	15.05	15.05	14.74	14.79	693073
2023-07-24	14.83	15.21	14.81	15.20	637937
2023-07-25	15.24	15.89	15.23	15.72	1034392
2023-07-26	15.50	15.66	15.36	15.51	637510
2023-07-27	15.51	15.67	15.36	15.38	1375105
2023-07-28	15.55	15.82	15.50	15.78	809302
2023-07-31	16.36	16.68	16.24	16.51	944839
2023-08-01	16.44	16.46	16.20	16.25	615000
2023-08-02	16.16	16.31	15.91	16.24	746734
2023-08-03	16.64	17.43	16.64	16.94	1697918
2023-08-04	17.50	17.51	17.03	17.07	1458252
2023-08-07	17.25	17.25	16.84	16.89	803706
2023-08-08	17.02	17.46	16.90	17.20	1604292
2023-08-09	17.48	17.71	17.35	17.44	950104
2023-08-10	17.64	17.83	17.32	17.40	1003331
2023-08-11	17.65	17.80	17.58	17.60	919375
2023-08-14	17.71	17.76	17.46	17.63	796444
2023-08-15	17.91	17.92	17.51	17.55	983485
2023-08-16	18.17	18.37	17.76	17.78	2172015
2023-08-17	18.13	18.35	17.92	18.16	1424958
2023-08-18	17.81	18.51	17.78	18.44	1223043
2023-08-21	18.45	18.48	18.04	18.37	742459
2023-08-22	18.31	18.42	18.16	18.16	825439
2023-08-23	17.98	18.18	17.72	17.98	1228419
2023-08-24	18.13	18.39	17.85	17.87	830879
2023-08-25	18.06	18.15	17.79	18.02	896003
2023-08-28	18.19	18.30	17.82	17.91	673607
2023-08-29	17.90	18.11	17.71	18.08	762019
2023-08-30	17.98	17.98	17.64	17.86	1612270
2023-08-31	17.65	17.66	17.05	17.22	1864194
2023-09-01	17.23	17.23	16.83	17.11	1150581
2023-09-05	16.78	16.78	16.29	15.55	1625498
2023-09-06	15.65	15.83	15.47	15.57	919725
2023-09-07	15.40	15.46	15.20	15.33	960789
2023-09-08	15.28	15.59	15.24	15.58	839509
2023-09-11	15.59	15.62	15.13	15.26	1163161
2023-09-12	15.21	15.58	15.20	15.46	783908
2023-09-13	15.43	15.49	15.03	15.16	653743
2023-09-14	15.46	15.85	15.41	15.49	1090771
2023-09-15	15.44	15.82	15.41	15.68	1123153
2023-09-18	15.76	16.47	15.71	16.31	1370644
2023-09-19	16.67	16.79	16.20	16.20	730589
2023-09-20	16.39	16.90	16.37	16.57	969359
2023-09-21	16.74	17.31	16.44	17.20	3476546
2023-09-22	17.68	17.89	17.21	17.21	2681086
2023-09-25	17.00	17.38	16.85	17.29	1615420
2023-09-26	17.29	17.59	17.14	17.43	2176875
2023-09-27	17.53	17.80	17.20	17.46	1022159
2023-09-28	17.18	17.52	17.01	17.48	824193
2023-09-29	17.14	17.14	15.68	16.43	5204868
2023-10-02	15.88	16.10	15.43	15.44	2802174
2023-10-03	15.28	15.46	14.93	15.16	2002216
2023-10-04	14.90	14.90	14.45	14.77	1689701
2023-10-05	17.69	17.70	16.88	17.29	11492362
2023-10-06	17.21	17.37	17.13	17.25	4429615
2023-10-09	17.64	17.76	17.62	17.69	7825517
2023-10-10	17.67	17.76	17.65	17.75	4156802
2023-10-11	17.71	17.95	17.67	17.89	3654512
2023-10-12	17.83	17.90	17.79	17.85	2368368
2023-10-13	17.75	17.91	17.75	17.83	4425158
2023-10-16	17.78	17.84	17.76	17.81	4557865
2023-10-17	17.82	17.92	17.77	17.82	933444
2023-10-18	17.80	17.91	17.74	17.91	2653306
2023-10-19	17.83	17.88	17.77	17.79	1162372
2023-10-20	17.83	17.90	17.79	17.80	1616997
2023-10-23	17.80	17.87	17.78	17.80	1822847
2023-10-24	17.81	17.90	17.80	17.84	1301130
2023-10-25	17.82	17.91	17.82	17.87	1210317
2023-10-26	17.84	17.88	17.81	17.86	1478118
2023-10-27	17.89	17.89	17.83	17.87	1336816
2023-10-30	17.94	17.94	17.82	17.84	1395625
2023-10-31	17.81	17.88	17.81	17.83	1383210
2023-11-01	17.84	18.02	17.83	17.95	1932720
2023-11-02	17.97	18.11	17.88	18.08	2253789
2023-11-03	18.00	18.14	18.00	18.13	2395374
2023-11-06	18.06	18.06	17.88	17.95	1475990
2023-11-07	17.89	18.06	17.78	17.96	2011114
2023-11-08	17.99	18.02	17.94	17.97	2093863
2023-11-09	17.94	18.04	17.94	17.99	2051114
2023-11-10	17.94	18.03	17.94	18.01	1518648
2023-11-13	17.97	18.03	17.96	17.98	1218604
2023-11-14	18.02	18.07	17.95	18.03	2504172
2023-11-15	18.08	18.12	18.00	18.00	2431844
2023-11-16	17.99	18.04	17.98	18.01	2057590
2023-11-17	18.00	18.09	18.00	18.03	1138428
2023-11-20	18.03	18.06	18.00	18.03	1043633
2023-11-21	18.02	18.08	18.02	18.05	1981210
2023-11-22	18.05	18.09	18.05	18.07	1841155
2023-11-24	18.15	18.20	18.14	18.16	708377
2023-11-27	18.13	18.17	18.07	18.13	1947390
2023-11-28	18.16	18.17	18.13	18.14	923132
2023-11-29	18.05	18.05	17.95	17.95	3082468
2023-11-30	17.96	18.00	17.95	17.99	1805876
2023-12-01	17.97	18.02	17.97	18.00	1388029
2023-12-04	18.00	18.02	17.95	17.97	2000288
2023-12-05	17.95	18.00	17.95	17.99	1120731
2023-12-06	17.97	17.98	17.94	17.95	2846171
2023-12-07	17.97	17.98	17.94	17.96	1583224
2023-12-08	17.98	17.98	17.90	17.94	1735926
2023-12-11	17.96	17.96	17.91	17.37	1873593
2023-12-12	17.45	17.52	17.45	17.50	1330931
2023-12-13	17.50	17.55	17.49	17.55	1148622
2023-12-14	17.55	17.57	17.52	17.55	1834849
2023-12-15	17.51	17.60	17.51	17.54	1773388
2023-12-18	17.57	17.72	17.56	17.59	2537075
2023-12-19	17.58	17.64	17.58	17.64	2090968
2023-12-20	17.61	17.67	17.60	17.61	1619109
2023-12-21	17.61	17.72	17.59	17.72	1037112
2023-12-22	17.72	17.78	17.69	17.72	685263
2023-12-26	17.58	17.70	17.55	17.60	2013491
2023-12-27	17.63	17.64	17.57	17.59	926398
2023-12-28	17.61	17.70	17.61	17.62	1169237
2023-12-29	17.62	17.65	17.59	17.59	1148238
2024-01-02	17.59	17.65	17.57	17.58	1033998
2024-01-03	17.62	17.65	17.59	17.61	1178895
2024-01-04	17.62	17.63	17.57	17.59	1327080
2024-01-05	17.58	17.63	17.57	17.60	1158795
2024-01-08	17.62	17.65	17.58	17.61	1016636
2024-01-09	17.63	17.65	17.57	17.64	1096951
2024-01-10	17.63	17.64	17.60	17.63	1270688
2024-01-11	17.60	17.63	17.59	17.60	1356782
2024-01-12	17.63	17.65	17.54	17.56	2336204
2024-01-16	17.62	17.62	17.55	17.56	1073416
2024-01-17	17.58	17.63	17.56	17.61	1307095
2024-01-18	17.62	17.62	17.59	17.61	749509
2024-01-19	17.63	17.63	17.59	17.60	1105465
2024-01-22	17.62	17.63	17.60	17.60	1176876
2024-01-23	17.63	17.64	17.60	17.61	966153
2024-01-24	17.65	17.73	17.62	17.62	1260832
2024-01-25	17.65	17.66	17.61	17.64	1933879
2024-01-26	17.64	17.69	17.63	17.68	933970
2024-01-29	17.67	17.69	17.63	17.67	550828
2024-01-30	17.67	17.69	17.65	17.69	597972
2024-01-31	17.66	17.69	17.65	17.65	1061756
2024-02-01	17.74	17.78	17.69	17.73	2393193
2024-02-02	17.73	17.73	17.71	17.72	1008591
2024-02-05	17.73	17.73	17.70	17.71	1292466
2024-02-06	17.71	17.75	17.70	17.75	2098785
2024-02-07	17.74	17.81	17.72	17.80	2237494
2024-02-08	17.75	17.79	17.75	17.78	2325628
2024-02-09	17.79	17.81	17.76	17.81	1205319
2024-02-12	17.79	17.84	17.77	17.82	2550456
2024-02-13	17.80	17.83	17.75	17.82	1813363
2024-02-14	17.81	17.82	17.72	17.76	2475193
2024-02-15	17.74	17.80	17.73	17.77	992691
2024-02-16	17.75	17.77	17.74	17.74	728357
2024-02-20	17.74	17.85	17.72	17.78	4140520
2024-02-21	17.81	17.81	17.75	17.76	953006
2024-02-22	17.75	17.77	17.73	17.75	1363861
2024-02-23	17.75	17.76	17.73	17.75	705291
2024-02-26	17.75	17.76	17.74	17.75	877135
2024-02-27	17.72	17.74	17.67	17.70	1870804
2024-02-28	17.71	17.74	17.70	17.73	3658464
2024-02-29	17.70	17.73	17.70	17.71	1178350
2024-03-01	17.71	17.75	17.64	17.64	1060449
2024-03-04	17.70	17.74	17.68	17.73	3211493
2024-03-05	17.72	17.77	17.72	17.74	1870595
2024-03-06	17.72	17.80	17.72	17.79	1737560
2024-03-07	17.78	17.82	17.76	17.77	3950309
2024-03-08	17.77	17.81	17.77	17.80	1909755
2024-03-11	17.80	17.81	17.78	17.79	503316
2024-03-12	17.77	17.80	17.77	17.79	444929
2024-03-13	17.80	17.83	17.66	17.75	2995320
2024-03-14	17.75	17.86	17.73	17.85	786166
2024-03-15	17.68	17.80	16.38	16.42	3096051
2024-03-18	16.27	16.38	15.43	15.48	1601233
2024-03-19	15.25	15.88	15.25	15.40	1383965
2024-03-20	14.46	14.84	14.10	14.69	3788789
2024-03-21	14.94	16.04	14.81	16.03	5005160
2024-03-22	16.10	16.30	15.97	15.98	1571034
2024-03-25	16.01	16.33	15.93	16.23	845346
2024-03-26	16.25	16.42	16.18	16.41	410641
2024-03-27	16.28	16.45	16.27	16.45	407486
2024-03-28	16.50	16.69	16.46	16.63	267588
2024-04-01	16.67	16.70	16.58	16.61	385825
2024-04-02	16.71	16.73	16.61	16.61	197417
2024-04-03	16.72	16.87	16.66	16.87	315286
2024-04-04	16.92	17.01	16.77	16.77	531339
2024-04-05	16.80	17.09	16.80	16.98	616256
2024-04-08	16.99	17.05	16.55	16.59	574403
2024-04-09	16.62	16.97	16.41	16.61	804346
2024-04-10	16.53	16.56	16.28	16.41	464146
2024-04-11	16.48	16.73	16.41	16.58	363619
2024-04-12	16.56	16.66	16.22	16.28	514883
2024-04-15	16.30	16.41	16.18	16.18	420979
2024-04-16	16.28	16.48	16.11	16.46	301958
2024-04-17	16.48	16.63	16.46	16.50	219194
2024-04-18	16.39	16.45	16.25	16.37	262557
2024-04-19	16.15	16.41	16.11	16.35	247836
2024-04-22	16.30	16.41	16.21	16.29	173165
2024-04-23	16.34	16.63	16.27	16.56	120269
2024-04-24	16.58	16.66	16.40	16.42	118687
2024-04-25	16.45	16.59	16.35	16.42	206231
2024-04-26	16.78	16.99	16.65	16.85	359452
2024-04-29	16.85	16.89	16.70	16.75	188524
2024-04-30	16.75	16.85	16.58	16.69	119665
2024-05-01	16.73	16.76	16.51	16.66	170033
2024-05-02	16.73	16.96	16.67	16.95	190738
2024-05-03	16.98	17.10	16.86	17.00	144628
2024-05-06	17.00	17.05	16.87	16.91	198153
2024-05-07	17.13	17.44	17.09	17.36	360966
2024-05-08	18.00	18.66	17.79	18.60	443241
2024-05-09	18.57	19.31	18.57	19.29	469752
2024-05-10	19.36	19.71	19.34	19.50	473779
2024-05-13	19.46	19.80	19.46	19.66	361499
2024-05-14	19.67	20.19	19.66	20.17	399764
2024-05-15	20.25	20.44	20.09	20.28	291026
2024-05-16	20.44	20.80	20.43	20.74	394613
2024-05-17	20.79	20.86	20.46	20.70	310034
2024-05-20	21.00	21.25	20.90	21.04	419124
2024-05-21	21.23	21.26	20.92	16.51	753202
2024-05-22	16.49	16.51	16.06	16.08	1333171
2024-05-23	16.11	16.31	15.91	16.00	284455
2024-05-24	16.00	16.29	16.00	16.19	291884
2024-05-28	16.35	16.45	15.88	15.96	343214
2024-05-29	15.90	15.97	15.79	15.94	161330
2024-05-30	16.02	16.40	16.02	16.36	200915
2024-05-31	16.52	16.99	16.41	16.91	281319
2024-06-03	16.88	17.30	16.87	17.01	380435
2024-06-04	17.01	17.01	16.48	16.50	1022741
2024-06-05	16.45	16.81	16.36	16.80	363060
2024-06-06	16.65	16.65	16.11	16.17	221813
2024-06-07	16.22	16.31	16.04	16.23	146829
2024-06-10	16.22	16.32	16.04	16.26	94233
2024-06-11	16.01	16.04	15.60	15.68	227167
2024-06-12	15.79	15.91	15.58	15.88	107506
2024-06-13	15.82	15.82	15.43	15.65	158225
2024-06-14	15.42	15.48	15.05	15.09	316907
2024-06-17	15.32	15.64	15.26	15.62	122593
2024-06-18	15.46	15.69	15.34	15.69	129244
2024-06-20	15.43	16.07	15.39	15.82	230667
2024-06-21	15.90	16.15	15.54	15.95	133135
2024-06-24	16.09	16.45	16.09	16.38	122540
2024-06-25	16.46	16.55	16.20	16.54	109517
2024-06-26	16.50	16.64	16.26	16.57	170974
2024-06-27	16.58	16.68	16.35	16.64	109979
2024-06-28	16.59	16.63	16.40	16.54	123600
2024-07-01	16.89	16.90	16.55	16.74	174695
2024-07-02	16.80	16.87	16.55	16.80	149043
2024-07-03	16.91	16.98	16.79	16.82	99913
2024-07-05	16.83	17.45	16.83	17.44	298520
2024-07-08	17.44	17.44	17.06	17.13	376564
2024-07-09	17.20	17.21	16.95	15.85	336947
2024-07-10	16.06	16.68	15.89	16.47	237182
2024-07-11	16.50	16.50	16.07	16.31	124705
2024-07-12	16.51	16.51	16.22	16.31	157488
2024-07-15	16.46	16.46	15.92	16.10	132000
2024-07-16	15.83	16.15	15.63	16.15	147752
2024-07-17	16.16	16.33	16.15	16.17	153239
2024-07-18	16.38	16.43	16.12	16.23	162171
2024-07-19	16.45	16.50	16.32	16.47	107037
2024-07-22	16.58	17.08	16.58	16.96	141913
2024-07-23	16.91	16.99	16.47	16.74	183760
2024-07-24	16.65	16.82	16.38	16.56	166534
2024-07-25	16.79	17.03	16.51	16.91	157531
2024-07-26	16.96	17.08	16.60	16.85	650810
2024-07-29	16.81	17.22	16.80	17.21	377097
2024-07-30	17.21	17.76	17.21	17.54	201085
2024-07-31	17.68	18.43	17.68	18.37	309713
2024-08-01	18.19	18.19	17.45	17.75	301615
2024-08-02	17.21	17.46	16.94	17.39	369409
2024-08-05	16.28	17.16	16.10	16.73	214610
2024-08-06	16.70	17.12	16.55	17.04	90525
2024-08-07	17.11	17.12	16.78	16.95	57115
2024-08-08	17.25	17.29	16.80	17.12	143073
2024-08-09	17.03	17.12	16.77	16.93	143038
2024-08-12	16.80	17.28	16.80	17.13	170633
2024-08-13	17.15	17.18	16.79	16.92	192463
2024-08-14	17.02	17.06	16.84	17.04	69703
2024-08-15	17.10	17.16	16.94	17.04	128512
2024-08-16	16.98	17.10	16.83	16.91	134643
2024-08-19	16.77	16.77	16.57	16.70	136123
2024-08-20	16.63	16.73	16.48	16.52	92196
2024-08-21	16.68	16.70	16.00	16.22	465937
2024-08-22	16.33	16.45	15.90	16.03	245370
2024-08-23	16.24	16.47	16.19	16.27	72587
2024-08-26	16.25	16.46	16.24	16.39	70896
2024-08-27	16.51	16.59	16.35	16.53	79426
2024-08-28	16.45	16.47	16.04	16.13	81745
2024-08-29	16.10	16.26	16.00	16.26	71227
2024-08-30	16.23	16.59	16.20	16.56	76733
2024-09-03	16.30	16.30	15.58	15.64	242312
2024-09-04	15.58	15.79	15.49	15.51	67023
2024-09-05	15.51	15.73	15.49	15.55	78279
2024-09-06	15.57	15.60	15.05	15.19	146297
2024-09-09	15.14	15.23	14.92	14.96	89197
2024-09-10	15.00	15.05	14.58	14.73	87923
2024-09-11	14.87	15.14	14.73	15.08	89639
2024-09-12	14.94	15.43	14.94	15.24	75347
2024-09-13	15.34	15.68	15.34	15.60	56110
2024-09-16	15.69	15.76	15.52	15.75	66400
2024-09-17	15.89	16.12	15.79	16.10	56768
2024-09-18	16.10	16.30	15.96	15.96	69292
2024-09-19	16.14	16.28	16.10	16.26	62347
2024-09-20	16.00	16.01	15.64	15.73	120823
2024-09-23	15.65	15.91	15.64	15.86	89696
2024-09-24	15.86	16.17	15.81	16.13	73576
2024-09-25	16.15	16.15	15.80	15.92	52373
2024-09-26	16.08	16.45	16.08	16.31	76208
2024-09-27	16.42	16.51	16.36	16.45	48470
2024-09-30	16.35	16.63	16.26	16.62	107482
2024-10-01	16.50	16.89	16.35	16.77	138248
2024-10-02	17.00	17.34	17.00	17.32	124144
2024-10-03	17.17	17.52	17.13	17.48	77958
2024-10-04	17.43	17.48	17.25	17.25	85832
2024-10-07	17.30	17.60	17.30	17.58	64088
2024-10-08	17.48	17.48	17.20	17.34	77318
2024-10-09	17.00	17.03	16.38	16.49	101782
2024-10-10	16.62	16.68	16.54	16.58	68230
2024-10-11	16.60	16.79	16.60	16.70	37842
2024-10-14	16.57	16.57	16.23	16.27	50447
2024-10-15	16.15	16.15	15.90	15.93	46064
2024-10-16	15.91	16.36	15.91	16.31	57784
2024-10-17	16.22	16.27	16.06	16.17	56803
2024-10-18	16.22	16.39	16.13	16.35	41828
2024-10-21	16.36	16.36	16.17	16.21	48544
2024-10-22	16.23	16.23	16.05	16.05	41484
2024-10-23	16.01	16.01	15.64	15.64	50392
2024-10-24	15.52	15.52	15.26	15.29	108663
2024-10-25	15.21	15.37	15.20	15.22	55794
2024-10-28	15.02	15.04	14.81	14.84	79591
2024-10-29	14.83	14.90	14.23	14.31	132142
2024-10-30	14.23	14.31	14.02	14.05	119409
2024-10-31	14.10	14.16	13.87	13.91	66732
2024-11-01	13.90	14.00	13.78	13.78	77455
2024-11-04	13.76	13.76	13.36	13.37	96560
2024-11-05	13.42	13.67	13.26	13.29	84952
2024-11-06	13.22	13.40	13.15	13.32	115810
2024-11-07	13.30	13.62	13.05	13.16	97024
2024-11-08	13.00	13.10	12.67	12.86	164481
2024-11-11	12.80	13.08	12.65	12.82	119493
2024-11-12	12.71	12.80	12.64	12.75	183942
2024-11-13	12.76	13.10	12.71	13.09	159483
2024-11-14	13.00	13.20	12.85	12.88	90156
2024-11-15	12.85	12.92	12.65	12.67	110875
2024-11-18	12.67	12.84	12.62	12.77	75878
2024-11-19	12.67	12.80	12.64	12.65	75655
2024-11-20	12.64	12.67	12.18	12.25	111803
2024-11-21	12.20	12.20	11.76	11.84	157308
2024-11-22	11.83	12.00	11.73	11.76	105419
2024-11-25	12.03	12.03	11.50	11.52	137858
2024-11-26	11.60	11.63	10.92	11.05	202046
2024-11-27	11.01	11.14	10.78	11.02	237732
2024-11-29	11.33	11.42	11.04	11.22	95478
2024-12-02	11.20	11.23	10.82	10.90	120582
2024-12-03	11.09	11.36	11.09	11.29	148782
2024-12-04	11.33	11.34	10.82	11.01	180676
2024-12-05	11.01	11.12	10.57	10.67	163321
2024-12-06	10.73	10.81	10.31	10.36	112477
2024-12-09	10.50	10.70	10.26	10.35	88911
2024-12-10	10.35	10.43	10.15	10.23	108013
2024-12-11	10.07	10.12	9.65	9.74	200097
2024-12-12	9.74	9.75	9.26	9.32	151385
2024-12-13	9.37	9.40	9.07	9.14	91341
2024-12-16	9.10	9.21	8.59	8.63	189007
2024-12-17	8.73	9.32	8.69	9.31	266806
2024-12-18	9.31	9.58	9.22	9.32	157394
2024-12-19	9.42	9.47	9.10	9.16	81098
2024-12-20	9.14	9.52	9.01	9.40	124972
2024-12-23	9.40	10.07	9.33	10.07	155341
2024-12-24	10.10	10.29	9.93	10.21	82144
2024-12-26	10.23	10.23	9.89	10.06	69423
2024-12-27	10.13	10.20	9.92	10.03	63900
2024-12-30	9.96	10.14	9.79	9.80	142044
2024-12-31	9.80	10.05	9.80	9.93	77339
2025-01-02	10.14	10.45	10.14	10.38	123215
2025-01-03	10.49	10.49	10.07	10.16	62692
2025-01-06	10.19	10.54	10.19	10.36	74441
2025-01-07	10.50	10.79	10.50	10.68	67671
2025-01-08	10.60	10.64	10.40	10.52	54219
2025-01-10	10.86	11.23	10.81	11.06	104194
2025-01-13	11.10	11.44	11.02	11.34	114007
2025-01-14	11.40	11.99	11.34	11.85	166413
2025-01-15	12.00	12.00	11.34	11.65	135821
2025-01-16	11.53	11.69	11.13	11.16	66347
2025-01-17	11.16	11.30	10.97	11.11	80965
2025-01-21	11.41	11.48	11.11	11.24	89908
2025-01-22	11.24	11.37	11.05	11.16	59036
2025-01-23	11.15	11.22	10.90	10.98	60210
2025-01-24	10.95	11.24	10.80	11.21	61690
2025-01-27	10.99	11.27	10.62	10.65	120367
2025-01-28	10.68	10.84	10.50	10.60	57937
2025-01-29	10.60	10.81	10.52	10.76	44618
2025-01-30	10.82	11.21	10.82	11.18	57127
2025-01-31	11.03	11.10	10.74	10.79	59504
2025-02-03	10.63	10.95	10.63	10.80	59062
2025-02-04	10.75	11.36	10.75	11.35	97593
2025-02-05	11.25	11.27	10.81	10.83	71417
2025-02-06	11.12	11.20	10.67	10.80	76400
2025-02-07	10.86	11.07	10.56	10.72	45426
2025-02-10	10.65	10.91	10.65	10.84	65816
2025-02-11	10.90	10.99	10.55	10.70	50854
2025-02-12	10.67	10.92	10.66	10.77	55876
2025-02-13	10.77	10.85	10.45	10.48	70867
2025-02-14	10.70	10.70	9.94	9.96	160169
2025-02-18	10.00	10.20	9.97	10.08	73730
2025-02-19	10.06	10.15	9.74	9.83	106344
2025-02-20	9.80	10.16	9.71	10.13	78196
2025-02-21	10.14	10.20	9.95	9.96	49454
2025-02-24	9.94	9.94	9.75	9.85	47515
2025-02-25	9.85	10.03	9.50	9.50	125509
2025-02-26	9.61	9.84	9.49	9.61	45135
2025-02-27	9.60	9.93	9.19	9.25	100061
2025-02-28	9.30	9.35	8.80	8.91	182132
2025-03-03	9.04	9.36	8.75	8.81	123644
2025-03-04	8.79	8.98	8.59	8.67	121710
2025-03-05	8.77	8.85	8.47	8.69	141639
2025-03-06	8.90	9.20	8.77	9.10	77057
2025-03-07	9.07	9.36	8.99	9.05	141517
2025-03-10	9.05	9.24	8.69	8.86	97347
2025-03-11	8.89	9.09	8.58	8.80	93711
2025-03-12	8.91	9.08	8.82	8.87	55853
2025-03-13	8.91	9.23	8.90	9.04	73937
2025-03-14	9.21	9.21	8.94	9.11	55383
2025-03-17	9.21	9.72	9.21	9.54	106241
2025-03-18	9.47	9.67	9.31	9.42	64890
2025-03-19	9.49	9.91	9.49	9.85	83956
2025-03-20	9.69	9.89	9.49	9.75	41766
2025-03-21	9.64	9.64	9.26	9.39	43304
2025-03-24	9.40	9.65	9.39	9.53	65301
2025-03-25	9.64	9.94	9.62	9.74	61935
2025-03-26	9.98	10.20	9.80	9.91	67417
2025-03-27	9.80	9.96	9.45	9.62	92041
2025-03-28	9.51	9.53	9.14	9.16	65373
2025-03-31	9.11	9.17	8.85	9.08	54408
2025-04-01	9.13	9.25	9.03	9.20	32920
2025-04-02	9.17	9.20	8.80	9.13	62882
2025-04-03	8.85	8.97	8.62	8.69	80907
2025-04-04	8.37	8.38	7.80	8.10	150661
2025-04-07	7.81	8.32	7.65	8.22	118611
2025-04-08	8.55	8.74	7.85	7.86	129440
2025-04-09	7.77	8.50	7.65	8.36	80254
2025-04-10	8.28	8.30	7.96	8.01	60120
2025-04-11	8.39	8.76	8.31	8.72	72614
2025-04-14	9.10	9.22	8.82	8.94	81963
2025-04-15	8.94	9.01	8.72	8.72	59079
2025-04-16	8.75	9.00	8.67	8.78	54277
2025-04-17	8.79	9.22	8.71	9.07	56979
2025-04-21	8.96	8.98	8.66	8.70	85809
2025-04-22	8.70	8.94	8.65	8.87	92350
2025-04-23	9.11	9.24	8.70	8.75	620599
2025-04-24	8.76	8.88	8.53	8.80	200194
2025-04-25	8.79	9.23	8.62	9.14	244538

Explore More About CMBT

Coins representing dividend payouts and trends

CMBT Dividend History

Discover Euronav NV Ordinary'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

CMBT Stock Split History

Discover Euronav NV Ordinary'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

CMBT Historical Prices

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

Web Analytics