INSW Historical Prices

Summary

Key Stock Metrics

27.20

(April 4, 2025)

52-Week Low

65.94

(May 28, 2024)

52-Week High

65.94

(May 28, 2024)

All-Time High

36.60

(May 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-11-16	9.04	9.90	9.00	9.90	2588
2016-11-17	9.02	15.79	9.02	15.31	7416
2016-11-18	14.34	14.34	13.00	13.95	697
2016-11-21	14.06	14.06	14.06	14.06	200
2016-11-22	15.46	15.46	15.46	15.46	100
2016-11-23	16.06	16.11	15.89	16.00	1133
2016-11-25	0.00	0.00	0.00	16.00	67
2016-11-28	15.48	15.87	15.48	15.87	660
2016-11-30	15.49	15.49	15.00	15.00	1453
2016-12-01	14.35	16.69	12.57	12.95	382947
2016-12-02	12.85	12.90	11.03	11.58	329644
2016-12-05	11.28	11.28	10.36	10.64	325483
2016-12-06	10.66	12.27	10.66	12.00	216146
2016-12-07	12.00	12.93	11.99	12.52	194609
2016-12-08	12.71	14.45	12.71	13.54	351490
2016-12-09	13.90	14.44	13.82	14.36	192228
2016-12-12	14.61	15.00	14.41	14.88	224789
2016-12-13	14.88	15.00	14.18	14.24	229932
2016-12-14	14.21	14.53	13.53	13.82	181989
2016-12-15	13.79	14.17	13.60	13.72	197342
2016-12-16	13.77	14.21	13.72	14.04	494517
2016-12-19	13.99	14.26	13.83	13.95	106014
2016-12-20	13.97	14.07	13.55	13.69	94182
2016-12-21	13.60	13.79	13.07	13.30	121811
2016-12-22	13.37	13.37	12.59	13.01	84986
2016-12-23	13.31	14.10	13.31	14.00	391005
2016-12-27	14.10	14.34	13.72	13.90	288385
2016-12-28	14.00	14.05	13.77	13.93	174742
2016-12-29	14.01	14.06	13.80	13.85	64228
2016-12-30	13.84	14.09	13.75	14.04	109092
2017-01-03	14.14	14.85	14.14	14.39	317943
2017-01-04	14.45	15.01	14.45	14.80	337466
2017-01-05	15.02	15.10	14.73	15.03	463463
2017-01-06	15.07	15.39	14.82	15.33	172777
2017-01-09	15.33	16.14	15.05	15.89	92202
2017-01-10	15.98	16.18	15.66	15.84	154126
2017-01-11	15.90	16.10	15.21	15.75	120732
2017-01-12	15.74	16.00	15.73	15.87	181702
2017-01-13	15.90	16.13	15.82	15.97	74073
2017-01-17	16.11	16.60	15.90	16.56	101116
2017-01-18	16.60	17.34	16.47	17.04	156377
2017-01-19	17.10	17.35	16.96	17.07	144453
2017-01-20	17.08	17.30	16.64	17.17	92253
2017-01-23	17.16	17.30	17.03	17.09	106910
2017-01-24	17.19	17.98	17.19	17.94	85602
2017-01-25	17.95	18.17	17.95	18.11	76350
2017-01-26	18.05	18.09	17.80	17.98	138407
2017-01-27	17.96	18.23	17.94	18.10	138886
2017-01-30	17.98	18.23	17.75	17.78	228143
2017-01-31	17.70	17.86	17.26	17.38	92411
2017-02-01	17.57	17.72	17.23	17.46	80799
2017-02-02	17.50	17.50	17.07	17.09	99797
2017-02-03	17.21	17.44	17.05	17.40	70216
2017-02-06	17.40	17.71	17.38	17.40	90334
2017-02-07	17.49	17.63	17.11	17.28	151856
2017-02-08	17.19	17.70	16.82	17.58	352612
2017-02-09	17.66	17.88	17.65	17.80	88556
2017-02-10	17.80	18.00	17.73	17.79	112399
2017-02-13	17.86	18.00	17.75	17.97	116006
2017-02-14	17.94	18.32	17.94	18.21	94533
2017-02-15	18.33	18.36	18.12	18.25	96984
2017-02-16	18.22	18.44	18.18	18.31	119263
2017-02-17	18.43	18.59	18.31	18.51	92214
2017-02-21	18.60	18.70	18.52	18.67	84557
2017-02-22	18.71	18.77	18.52	18.77	110704
2017-02-23	18.78	19.03	18.71	18.87	87911
2017-02-24	18.69	19.30	18.64	19.09	109296
2017-02-27	19.09	19.35	19.00	19.06	816217
2017-02-28	18.97	19.10	18.68	18.75	318486
2017-03-01	18.76	19.02	18.63	18.70	435084
2017-03-02	18.70	18.90	18.66	18.80	157081
2017-03-03	18.85	18.98	18.67	18.70	84055
2017-03-06	18.72	18.99	18.56	18.76	224158
2017-03-07	18.93	18.99	18.05	18.45	280065
2017-03-08	18.49	18.67	18.28	18.28	78119
2017-03-09	18.38	18.49	18.13	18.30	84162
2017-03-10	18.46	18.55	18.36	18.48	116377
2017-03-13	18.57	18.85	18.57	18.76	632386
2017-03-14	18.65	18.88	18.53	18.57	285822
2017-03-15	18.58	18.87	18.56	18.87	323671
2017-03-16	18.95	19.04	18.82	18.97	168945
2017-03-17	18.89	19.19	18.68	18.90	707336
2017-03-20	18.88	19.20	18.88	19.06	108318
2017-03-21	19.10	19.75	19.05	19.69	195312
2017-03-22	19.61	19.87	19.48	19.85	104040
2017-03-23	19.83	19.95	19.48	19.84	92296
2017-03-24	19.85	19.96	19.75	19.85	57408
2017-03-27	19.67	19.89	19.35	19.84	99066
2017-03-28	19.83	20.45	19.69	20.41	212631
2017-03-29	19.01	19.53	18.27	19.13	483100
2017-03-30	19.02	19.23	18.90	19.21	138544
2017-03-31	19.18	19.21	18.89	19.12	144749
2017-04-03	19.10	19.23	18.75	19.17	212907
2017-04-04	19.15	19.20	18.58	18.82	240646
2017-04-05	18.73	19.00	18.64	18.72	207275
2017-04-06	18.70	19.01	18.66	18.98	153529
2017-04-07	19.02	19.02	18.77	18.86	100207
2017-04-10	18.77	19.35	18.77	19.17	102940
2017-04-11	19.17	19.36	19.12	19.20	122414
2017-04-12	19.13	19.13	18.77	18.80	72652
2017-04-13	18.68	18.82	18.45	18.63	72932
2017-04-17	18.70	19.02	18.70	18.88	69687
2017-04-18	18.80	19.12	18.71	19.00	367146
2017-04-19	18.98	19.08	18.88	18.95	67521
2017-04-20	18.95	19.57	18.85	18.99	255442
2017-04-21	18.92	19.20	18.90	19.14	136276
2017-04-24	19.25	19.30	19.10	19.19	115266
2017-04-25	19.32	19.60	19.22	19.41	122699
2017-04-26	19.34	19.64	19.34	19.57	92739
2017-04-27	19.56	19.60	19.50	19.54	46232
2017-04-28	19.60	19.60	19.31	19.33	109225
2017-05-01	19.45	19.54	19.42	19.48	52052
2017-05-02	19.48	20.01	19.48	19.75	100572
2017-05-03	19.65	19.87	19.54	19.63	52824
2017-05-04	19.63	20.04	19.63	19.82	148768
2017-05-05	19.85	20.02	19.76	19.95	69407
2017-05-08	19.87	20.05	19.73	19.79	54658
2017-05-09	19.81	20.03	19.67	19.87	111022
2017-05-10	20.50	21.85	20.50	21.11	255372
2017-05-11	20.95	21.12	20.64	21.00	59791
2017-05-12	21.02	21.26	20.40	20.43	40456
2017-05-15	20.55	20.67	19.96	19.96	64747
2017-05-16	20.01	20.48	19.94	19.98	111366
2017-05-17	19.93	20.50	19.47	20.39	108141
2017-05-18	20.39	20.85	20.39	20.64	117873
2017-05-19	20.54	21.00	20.54	20.92	88305
2017-05-22	20.84	20.88	20.48	20.66	94937
2017-05-23	20.58	20.58	20.30	20.32	52989
2017-05-24	20.31	20.58	20.00	20.10	45141
2017-05-25	20.08	20.27	20.08	20.18	74120
2017-05-26	20.08	20.64	20.08	20.56	93336
2017-05-30	20.44	20.44	19.96	19.97	119494
2017-05-31	20.00	20.00	19.69	19.78	178156
2017-06-01	19.70	20.02	19.58	19.80	87707
2017-06-02	19.82	19.94	19.69	19.85	95076
2017-06-05	19.77	19.93	19.69	19.86	53162
2017-06-06	19.79	19.99	19.35	19.87	105480
2017-06-07	19.92	20.09	19.70	20.00	92995
2017-06-08	19.88	20.15	19.73	20.03	83797
2017-06-09	19.99	20.05	19.73	19.83	146375
2017-06-12	19.88	20.25	19.87	19.95	132576
2017-06-13	20.43	20.89	20.00	20.56	215771
2017-06-14	20.45	20.70	20.05	20.13	362735
2017-06-15	19.99	20.25	19.26	19.60	440681
2017-06-16	19.43	20.07	19.43	19.89	365738
2017-06-19	19.94	20.55	19.79	20.45	223022
2017-06-20	20.31	20.91	20.31	20.58	161833
2017-06-21	20.58	20.87	20.20	20.42	145305
2017-06-22	20.45	20.65	20.31	20.45	81540
2017-06-23	20.51	20.95	20.37	20.89	1558192
2017-06-26	20.87	21.51	20.67	21.16	211370
2017-06-27	21.27	21.50	21.07	21.24	145324
2017-06-28	21.36	21.48	21.19	21.28	116459
2017-06-29	21.35	21.64	21.00	21.62	142404
2017-06-30	21.75	21.95	21.57	21.67	162804
2017-07-03	21.69	21.98	21.69	21.89	113274
2017-07-05	21.85	22.11	21.79	22.10	194157
2017-07-06	22.08	22.08	21.71	21.78	107637
2017-07-07	21.86	21.86	21.37	21.60	159663
2017-07-10	21.71	21.75	21.43	21.51	151425
2017-07-11	21.52	22.02	21.37	21.98	159354
2017-07-12	22.16	22.58	22.15	22.35	162242
2017-07-13	22.30	22.54	22.25	22.33	122436
2017-07-14	22.40	22.40	22.08	22.10	67284
2017-07-17	22.02	22.49	21.89	22.19	208383
2017-07-18	22.13	22.43	21.94	22.20	236200
2017-07-19	22.29	22.80	22.29	22.51	335888
2017-07-20	22.39	22.93	22.39	22.65	114828
2017-07-21	22.95	23.43	22.68	22.73	383425
2017-07-24	22.78	22.96	22.44	22.63	193900
2017-07-25	22.80	23.05	22.69	23.02	322219
2017-07-26	23.06	23.14	22.89	22.90	141049
2017-07-27	22.89	23.13	22.77	22.96	161219
2017-07-28	22.87	23.35	22.49	22.49	158486
2017-07-31	22.49	23.03	22.43	22.81	148108
2017-08-01	22.92	22.95	22.74	22.82	112960
2017-08-02	22.84	22.88	22.30	22.48	145209
2017-08-03	22.56	22.80	22.30	22.42	187625
2017-08-04	22.42	22.58	22.34	22.45	119702
2017-08-07	22.38	22.58	22.14	22.21	128573
2017-08-08	22.25	22.43	21.96	22.02	272872
2017-08-09	21.00	22.77	20.45	21.49	283739
2017-08-10	21.46	21.71	21.17	21.34	156470
2017-08-11	21.18	21.67	20.60	20.99	321302
2017-08-14	21.03	21.27	20.60	20.67	110494
2017-08-15	20.60	20.60	19.38	19.38	161326
2017-08-16	19.37	19.80	19.31	19.51	136649
2017-08-17	19.38	19.41	18.54	18.55	183262
2017-08-18	18.38	18.87	18.33	18.75	141581
2017-08-21	18.78	18.78	17.98	18.18	105918
2017-08-22	18.30	18.42	18.11	18.24	84782
2017-08-23	18.15	18.54	18.06	18.40	165049
2017-08-24	18.41	19.17	18.30	18.77	391798
2017-08-25	18.81	19.09	18.50	18.81	109124
2017-08-28	18.83	18.99	18.14	18.25	260588
2017-08-29	18.29	18.93	18.12	18.87	189978
2017-08-30	18.81	18.89	18.26	18.32	160406
2017-08-31	18.44	18.55	18.21	18.44	142164
2017-09-01	18.38	18.52	18.26	18.42	75534
2017-09-05	18.45	18.55	18.07	18.42	340089
2017-09-06	18.43	18.75	18.17	18.23	189558
2017-09-07	18.26	18.53	17.97	18.13	150797
2017-09-08	18.10	18.20	17.83	17.99	229917
2017-09-11	18.10	18.32	17.98	18.10	149470
2017-09-12	18.20	18.59	18.09	18.40	135736
2017-09-13	18.41	18.41	18.13	18.20	150746
2017-09-14	18.20	18.42	18.16	18.30	158722
2017-09-15	18.36	18.41	18.17	18.29	307729
2017-09-18	18.29	18.64	18.20	18.60	166342
2017-09-19	18.56	19.15	18.52	18.83	252083
2017-09-20	18.80	20.32	18.80	19.64	272359
2017-09-21	19.56	19.90	19.25	19.27	141378
2017-09-22	19.22	19.99	19.22	19.92	156122
2017-09-25	19.95	20.79	19.95	20.25	213960
2017-09-26	20.22	20.39	19.80	19.85	136872
2017-09-27	19.86	20.23	19.59	20.10	117094
2017-09-28	20.08	20.08	19.58	19.68	98802
2017-09-29	19.82	19.94	19.52	19.70	332273
2017-10-02	19.82	20.14	19.57	19.91	110830
2017-10-03	19.90	20.32	19.83	20.16	108468
2017-10-04	20.24	20.65	19.72	19.90	185064
2017-10-05	19.94	20.32	19.88	20.30	108498
2017-10-06	20.17	20.41	20.12	20.19	53883
2017-10-09	20.31	20.68	20.21	20.36	2515663
2017-10-10	20.53	20.65	20.12	20.26	76031
2017-10-11	20.36	20.63	20.24	20.41	62664
2017-10-12	20.41	20.58	20.15	20.34	99646
2017-10-13	20.47	20.60	20.28	20.38	203802
2017-10-16	20.53	21.02	20.38	20.48	117963
2017-10-17	20.53	20.93	20.40	20.60	118955
2017-10-18	20.60	20.60	19.82	20.26	747119
2017-10-19	20.07	20.39	19.84	20.21	129630
2017-10-20	20.38	20.53	20.04	20.16	133716
2017-10-23	20.18	20.24	19.83	19.85	79131
2017-10-24	19.84	20.10	19.73	19.76	86120
2017-10-25	19.75	19.96	19.42	19.84	125338
2017-10-26	19.89	20.17	19.82	19.84	111515
2017-10-27	19.74	20.19	19.72	20.09	138783
2017-10-30	20.00	20.21	19.73	20.01	186924
2017-10-31	20.12	20.27	19.94	20.14	148846
2017-11-01	20.34	20.60	19.99	20.24	166109
2017-11-02	20.20	20.44	20.10	20.31	184532
2017-11-03	20.41	21.00	20.24	20.72	195040
2017-11-06	20.69	20.73	20.35	20.46	139568
2017-11-07	20.45	20.55	19.73	20.19	157314
2017-11-08	20.07	20.93	19.94	20.88	159137
2017-11-09	19.00	20.11	18.73	19.30	320755
2017-11-10	19.12	19.23	18.64	18.98	294688
2017-11-13	18.85	19.01	18.36	18.37	231496
2017-11-14	18.23	18.26	17.44	17.50	294885
2017-11-15	17.33	17.33	16.81	17.01	567655
2017-11-16	17.00	17.40	16.96	17.16	276125
2017-11-17	17.10	17.35	16.97	17.17	126266
2017-11-20	17.22	17.30	16.99	17.24	182270
2017-11-21	17.37	17.52	17.10	17.20	168977
2017-11-22	17.21	17.66	17.17	17.25	105483
2017-11-24	17.34	17.47	17.23	17.40	73140
2017-11-27	17.47	17.48	16.96	17.02	308699
2017-11-28	16.99	17.26	16.94	17.22	212502
2017-11-29	17.21	17.45	16.69	16.89	230371
2017-11-30	16.93	17.17	16.42	16.99	378350
2017-12-01	17.02	17.20	16.37	16.75	215398
2017-12-04	16.88	17.25	16.88	17.13	205621
2017-12-05	17.17	17.26	16.89	16.92	241743
2017-12-06	16.96	17.11	16.55	16.70	206031
2017-12-07	16.63	16.99	16.57	16.70	266636
2017-12-08	16.75	16.97	16.56	16.72	173384
2017-12-11	16.67	17.03	16.64	16.77	211739
2017-12-12	16.86	17.33	16.80	17.07	170770
2017-12-13	17.03	17.33	17.01	17.11	132351
2017-12-14	17.02	17.25	16.96	17.05	127123
2017-12-15	17.15	18.12	17.15	17.85	379479
2017-12-18	17.82	18.50	17.79	17.81	199626
2017-12-19	17.89	18.21	17.27	17.31	155375
2017-12-20	17.44	17.63	17.28	17.38	159483
2017-12-21	17.46	19.09	17.46	18.83	320439
2017-12-22	18.81	20.51	18.81	19.53	448822
2017-12-26	19.50	19.50	18.72	18.87	105346
2017-12-27	18.85	18.94	18.52	18.61	80640
2017-12-28	18.60	18.75	18.51	18.66	77257
2017-12-29	18.64	18.86	18.32	18.46	99421
2018-01-02	18.44	19.12	18.44	19.12	232771
2018-01-03	19.20	19.21	18.72	19.00	101724
2018-01-04	19.12	19.29	18.96	19.20	149569
2018-01-05	19.23	19.25	18.77	18.84	143115
2018-01-08	18.76	18.76	18.01	18.06	223481
2018-01-09	18.12	18.25	17.86	18.20	213465
2018-01-10	18.29	18.50	18.25	18.39	87731
2018-01-11	18.45	19.00	18.38	18.72	69249
2018-01-12	18.83	18.93	18.56	18.70	73436
2018-01-16	19.15	19.93	18.80	18.93	284306
2018-01-17	18.87	19.00	18.13	18.57	233964
2018-01-18	18.95	18.95	18.32	18.42	204627
2018-01-19	18.30	18.59	18.21	18.47	180850
2018-01-22	18.48	18.55	18.01	18.25	127344
2018-01-23	18.30	18.53	18.05	18.19	130583
2018-01-24	18.31	18.47	18.07	18.07	152887
2018-01-25	18.11	18.11	17.71	17.82	193157
2018-01-26	17.89	17.89	17.43	17.55	157694
2018-01-29	17.51	17.57	17.01	17.20	331029
2018-01-30	17.12	17.28	16.77	16.99	210977
2018-01-31	17.00	17.05	16.40	16.69	321358
2018-02-01	16.63	17.01	16.48	16.65	260291
2018-02-02	16.56	16.93	16.50	16.63	195290
2018-02-05	16.48	16.92	16.00	16.02	297622
2018-02-06	15.79	16.52	15.69	16.26	250098
2018-02-07	16.17	16.41	16.12	16.22	143822
2018-02-08	16.21	16.27	15.60	15.67	221523
2018-02-09	15.90	15.90	15.23	15.70	209759
2018-02-12	15.79	16.11	15.74	16.00	166730
2018-02-13	15.91	16.14	15.85	16.06	153752
2018-02-14	15.90	16.33	15.87	16.26	102918
2018-02-15	16.27	17.07	16.27	16.86	237743
2018-02-16	16.75	16.99	16.46	16.78	89481
2018-02-20	16.75	17.09	16.68	16.68	189263
2018-02-21	16.75	17.24	16.75	16.88	134176
2018-02-22	16.82	17.09	16.63	16.67	108989
2018-02-23	16.76	16.80	16.27	16.43	100149
2018-02-26	16.45	16.67	16.31	16.58	89332
2018-02-27	16.62	16.78	16.57	16.62	81730
2018-02-28	16.66	16.70	16.25	16.27	201934
2018-03-01	16.21	16.45	16.15	16.26	149671
2018-03-02	16.13	16.69	16.13	16.68	100288
2018-03-05	16.58	17.46	16.58	17.37	221469
2018-03-06	17.36	17.50	16.90	17.45	158110
2018-03-07	17.00	17.65	16.77	16.85	189189
2018-03-08	16.85	17.62	16.80	17.57	147510
2018-03-09	17.65	18.67	17.39	18.55	264077
2018-03-12	18.61	19.25	18.20	19.21	407509
2018-03-13	19.33	19.44	18.93	18.99	84942
2018-03-14	19.11	19.29	18.60	18.70	95036
2018-03-15	18.72	19.08	17.72	18.10	836930
2018-03-16	18.18	19.13	17.71	19.06	329688
2018-03-19	18.92	18.92	18.33	18.78	149643
2018-03-20	18.74	19.11	18.20	18.24	151527
2018-03-21	18.12	18.87	18.03	18.64	94160
2018-03-22	18.45	18.89	17.84	17.92	257895
2018-03-23	18.03	18.60	18.01	18.07	189086
2018-03-26	18.33	18.63	18.15	18.20	162525
2018-03-27	18.31	18.60	17.78	17.83	128224
2018-03-28	17.84	17.89	17.27	17.37	116600
2018-03-29	17.43	17.83	17.34	17.60	134826
2018-04-02	17.63	17.99	16.89	17.09	83558
2018-04-03	17.12	17.35	16.90	17.12	131678
2018-04-04	16.95	17.50	16.84	17.46	122434
2018-04-05	17.50	18.28	17.50	18.18	174203
2018-04-06	18.00	18.57	18.00	18.41	146388
2018-04-09	18.49	18.71	18.27	18.45	110428
2018-04-10	18.71	19.12	18.56	19.06	178889
2018-04-11	19.02	19.79	19.02	19.64	154243
2018-04-12	19.66	19.90	19.66	19.83	64549
2018-04-13	19.89	19.91	19.76	19.90	113478
2018-04-16	19.95	20.03	19.68	19.97	69314
2018-04-17	20.02	20.36	19.88	20.08	114603
2018-04-18	20.21	20.44	20.10	20.39	133906
2018-04-19	20.38	20.73	20.24	20.33	94623
2018-04-20	20.64	20.86	20.45	20.76	123806
2018-04-23	20.84	21.05	20.76	20.88	137406
2018-04-24	20.90	21.08	20.79	20.96	129852
2018-04-25	20.90	20.98	20.66	20.78	92827
2018-04-26	20.79	21.01	20.62	20.66	90119
2018-04-27	20.81	20.86	19.95	20.04	83958
2018-04-30	20.07	20.27	19.82	20.13	98148
2018-05-01	20.10	20.10	19.69	19.91	56126
2018-05-02	19.89	20.41	19.89	20.35	128801
2018-05-03	20.21	20.39	19.96	20.12	153758
2018-05-04	19.42	20.07	18.78	19.35	222547
2018-05-07	19.41	19.83	19.27	19.59	124335
2018-05-08	19.67	20.07	19.61	19.98	107904
2018-05-09	20.05	20.41	19.86	19.87	87454
2018-05-10	19.98	19.98	19.38	19.54	135741
2018-05-11	19.55	19.78	19.55	19.75	92596
2018-05-14	19.88	19.90	19.60	19.62	70021
2018-05-15	19.60	19.64	19.00	19.03	87551
2018-05-16	19.15	19.20	18.98	19.15	134053
2018-05-17	19.17	19.44	18.72	18.76	83959
2018-05-18	18.84	18.95	18.29	18.39	77903
2018-05-21	18.46	19.26	18.40	19.24	116051
2018-05-22	19.26	19.76	19.12	19.70	150927
2018-05-23	19.64	19.87	19.42	19.69	237946
2018-05-24	19.56	19.60	18.82	18.88	130520
2018-05-25	18.81	18.89	18.29	18.62	98584
2018-05-29	18.43	19.48	18.43	19.38	115274
2018-05-30	19.40	20.43	19.39	20.35	186003
2018-05-31	20.43	20.94	20.07	20.90	249354
2018-06-01	20.96	21.50	20.38	20.44	150598
2018-06-04	20.34	20.62	19.87	19.96	96614
2018-06-05	20.18	20.23	19.63	19.76	248105
2018-06-06	19.84	20.62	19.83	20.55	330338
2018-06-07	20.67	21.17	20.65	21.11	90750
2018-06-08	21.15	21.57	20.94	21.50	141083
2018-06-11	21.46	21.83	21.30	21.79	242590
2018-06-12	21.80	21.80	21.18	21.51	328090
2018-06-13	21.48	21.48	20.38	20.42	156213
2018-06-14	20.42	20.55	19.80	20.04	124586
2018-06-15	19.99	20.04	19.10	19.70	302701
2018-06-18	19.70	21.32	19.70	20.76	212429
2018-06-19	20.58	21.34	20.48	21.22	235228
2018-06-20	21.31	21.74	21.31	21.54	186535
2018-06-21	21.61	21.72	21.42	21.61	172137
2018-06-22	21.80	24.12	21.80	23.74	1618779
2018-06-25	23.77	24.50	23.18	24.41	291666
2018-06-26	24.43	24.48	23.85	24.36	174885
2018-06-27	24.34	24.78	23.62	24.11	204911
2018-06-28	24.19	24.37	23.82	23.89	236691
2018-06-29	23.89	24.03	23.05	23.14	103220
2018-07-02	23.04	23.45	22.84	23.27	73385
2018-07-03	23.05	23.74	23.05	23.47	63375
2018-07-05	23.58	23.72	23.38	23.57	71781
2018-07-06	23.66	23.74	23.37	23.65	74496
2018-07-09	23.70	23.82	23.57	23.74	121921
2018-07-10	23.79	24.09	23.69	23.96	272586
2018-07-11	23.79	24.15	22.67	22.71	138096
2018-07-12	22.75	23.07	22.03	22.26	106168
2018-07-13	22.18	22.43	21.78	21.83	60592
2018-07-16	21.72	21.72	20.75	21.32	111507
2018-07-17	21.32	21.61	21.27	21.41	103985
2018-07-18	21.34	21.71	21.20	21.54	75788
2018-07-19	21.53	22.08	21.50	21.62	87879
2018-07-20	21.71	21.71	21.23	21.46	129473
2018-07-23	21.57	21.64	21.01	21.04	108092
2018-07-24	20.99	21.28	20.79	20.88	92416
2018-07-25	20.91	21.58	20.74	21.54	108580
2018-07-26	21.52	22.41	21.47	22.39	113289
2018-07-27	22.35	22.38	21.78	21.81	103017
2018-07-30	21.81	22.05	21.54	21.55	79412
2018-07-31	21.60	22.34	21.60	21.77	95845
2018-08-01	21.69	21.74	21.21	21.62	62028
2018-08-02	21.51	22.12	21.32	22.06	75655
2018-08-03	22.10	22.31	21.34	21.52	69972
2018-08-06	21.53	21.62	21.30	21.53	52425
2018-08-07	21.68	21.83	21.19	21.42	67953
2018-08-08	21.34	22.50	20.92	21.07	103094
2018-08-09	21.06	21.41	20.51	20.52	54761
2018-08-10	20.35	20.88	20.23	20.75	79972
2018-08-13	20.73	20.75	20.17	20.26	49298
2018-08-14	20.21	20.42	19.88	19.98	45993
2018-08-15	19.86	19.98	19.25	19.66	96461
2018-08-16	19.73	19.75	19.28	19.41	98348
2018-08-17	19.47	19.81	19.19	19.37	131858
2018-08-20	19.46	19.90	19.23	19.87	69852
2018-08-21	19.90	20.48	19.89	20.37	59908
2018-08-22	20.46	21.00	20.46	20.95	103405
2018-08-23	20.99	21.25	20.75	20.86	79187
2018-08-24	20.97	21.17	20.69	21.12	62001
2018-08-27	21.17	21.37	20.84	20.97	61600
2018-08-28	20.93	21.24	20.87	21.10	36401
2018-08-29	21.14	21.34	20.95	21.04	52575
2018-08-30	21.05	21.25	20.89	21.23	44678
2018-08-31	21.05	21.06	20.19	20.52	70292
2018-09-04	20.56	20.56	19.61	19.66	96931
2018-09-05	19.60	19.60	18.89	18.99	217009
2018-09-06	18.99	19.01	18.16	18.20	111728
2018-09-07	18.12	18.66	18.07	18.61	74405
2018-09-10	18.73	19.10	18.73	19.00	104864
2018-09-11	18.96	19.10	18.85	18.90	149475
2018-09-12	18.86	19.00	18.55	18.78	215594
2018-09-13	18.88	19.05	18.50	18.54	64016
2018-09-14	18.50	18.65	18.15	18.21	276689
2018-09-17	18.25	18.50	18.10	18.16	83761
2018-09-18	18.21	18.75	18.21	18.69	89651
2018-09-19	18.62	19.60	18.56	19.43	129013
2018-09-20	19.60	19.75	19.38	19.49	81631
2018-09-21	19.50	20.22	19.44	20.15	247669
2018-09-24	20.14	20.71	19.79	19.94	121138
2018-09-25	21.80	21.80	20.38	20.47	136224
2018-09-26	20.57	20.57	19.47	19.53	102400
2018-09-27	19.51	19.77	19.25	19.63	64813
2018-09-28	19.59	20.03	19.41	20.02	83531
2018-10-01	20.64	21.79	20.55	21.55	207262
2018-10-02	21.72	22.36	21.62	21.90	236238
2018-10-03	21.98	22.28	21.78	22.11	168420
2018-10-04	22.01	22.23	21.46	21.52	74359
2018-10-05	21.38	21.49	21.09	21.43	63313
2018-10-08	21.43	21.62	21.19	21.56	53705
2018-10-09	21.56	22.00	21.56	21.91	75518
2018-10-10	21.84	22.00	21.16	21.18	118518
2018-10-11	20.98	21.12	20.48	20.53	104064
2018-10-12	20.87	21.33	20.35	20.57	77834
2018-10-15	20.57	20.97	20.35	20.84	66361
2018-10-16	21.01	21.62	20.76	21.44	84061
2018-10-17	21.43	21.75	21.05	21.64	64807
2018-10-18	21.49	21.82	21.03	21.04	56551
2018-10-19	21.25	21.59	20.98	21.51	153643
2018-10-22	21.39	21.43	21.05	21.27	88289
2018-10-23	20.90	21.11	20.38	21.02	98880
2018-10-24	21.12	21.12	19.74	19.77	70956
2018-10-25	19.93	20.48	19.75	19.79	84597
2018-10-26	19.70	20.56	19.64	20.44	96735
2018-10-29	20.80	22.17	20.78	21.67	221446
2018-10-30	21.75	21.99	21.32	21.75	103098
2018-10-31	21.75	21.75	21.42	21.51	85439
2018-11-01	21.66	22.20	21.51	21.75	248675
2018-11-02	21.75	22.34	21.62	21.75	201781
2018-11-05	21.75	21.85	21.55	21.74	124306
2018-11-06	21.70	22.28	21.63	22.27	286615
2018-11-07	21.10	21.21	19.47	19.61	301897
2018-11-08	19.60	19.60	18.67	18.81	193480
2018-11-09	18.50	18.50	17.53	17.79	211992
2018-11-12	17.71	17.74	17.33	17.41	130328
2018-11-13	17.55	17.91	16.96	17.09	132552
2018-11-14	17.23	17.49	16.95	17.22	97127
2018-11-15	17.16	17.46	17.09	17.40	66127
2018-11-16	17.26	17.48	16.89	17.06	155173
2018-11-19	16.96	17.21	16.50	16.68	104844
2018-11-20	16.50	16.50	15.61	16.10	427754
2018-11-21	16.20	17.19	16.10	16.89	157280
2018-11-23	16.69	17.35	16.63	17.17	51727
2018-11-26	17.33	17.48	17.09	17.44	122532
2018-11-27	17.42	19.21	17.42	19.19	97741
2018-11-28	19.18	19.28	18.42	19.09	458763
2018-11-29	19.11	20.24	19.11	19.22	194248
2018-11-30	19.09	19.45	18.71	19.28	143849
2018-12-03	19.59	19.76	19.13	19.45	95094
2018-12-04	19.00	19.40	18.19	18.35	180078
2018-12-06	18.25	18.46	17.86	18.45	144803
2018-12-07	18.70	19.00	18.30	18.37	113193
2018-12-10	18.13	18.24	17.63	18.02	86093
2018-12-11	18.35	18.53	18.02	18.15	88346
2018-12-12	18.51	19.00	18.35	18.62	86809
2018-12-13	18.77	19.44	18.50	18.92	151737
2018-12-14	18.66	18.88	18.24	18.34	189557
2018-12-17	18.44	18.67	17.67	17.76	97370
2018-12-18	18.00	18.15	16.99	17.17	116644
2018-12-19	17.18	17.82	16.94	17.11	171331
2018-12-20	17.14	17.42	16.78	16.84	109878
2018-12-21	16.84	17.40	16.69	16.71	258718
2018-12-24	16.51	17.13	16.43	16.74	85239
2018-12-26	16.80	17.61	16.78	17.58	68659
2018-12-27	17.35	17.35	16.30	16.90	147489
2018-12-28	16.97	17.39	16.63	16.79	71995
2018-12-31	16.96	16.96	16.50	16.84	74435
2019-01-02	16.74	17.78	16.61	17.70	116290
2019-01-03	17.73	18.05	17.42	17.79	81453
2019-01-04	18.03	18.76	18.03	18.76	86109
2019-01-07	18.80	19.38	18.80	19.11	94396
2019-01-08	19.38	19.40	18.85	18.97	87016
2019-01-09	19.04	19.41	18.37	18.42	95449
2019-01-10	18.24	18.30	17.44	17.50	129794
2019-01-11	17.33	17.68	17.24	17.53	102496
2019-01-14	17.48	17.59	17.20	17.48	80016
2019-01-15	17.51	17.79	17.27	17.52	30491
2019-01-16	17.57	17.97	17.49	17.84	39500
2019-01-17	17.69	18.05	17.69	17.96	58234
2019-01-18	18.10	18.49	17.96	18.47	76132
2019-01-22	18.24	18.44	17.53	17.67	81594
2019-01-23	17.44	17.51	16.90	16.98	70588
2019-01-24	17.06	17.11	16.81	17.01	92680
2019-01-25	17.19	17.50	17.01	17.44	54234
2019-01-28	17.10	17.48	16.94	17.43	57031
2019-01-29	17.46	17.53	17.17	17.43	50330
2019-01-30	17.53	17.98	17.36	17.89	48578
2019-01-31	17.90	18.20	17.84	18.12	70037
2019-02-01	18.13	18.17	17.92	18.00	52068
2019-02-04	17.98	18.20	17.96	18.16	86036
2019-02-05	18.14	18.20	17.41	17.47	59934
2019-02-06	17.44	17.48	17.03	17.12	48433
2019-02-07	17.03	17.05	16.45	16.52	55975
2019-02-08	16.45	16.57	15.98	16.43	75191
2019-02-11	16.41	16.50	16.10	16.47	107364
2019-02-12	16.56	17.58	16.56	17.51	122650
2019-02-13	17.50	17.60	17.01	17.13	70104
2019-02-14	17.10	17.38	17.03	17.12	93342
2019-02-15	17.23	17.82	17.23	17.71	93213
2019-02-19	17.71	18.70	17.67	18.26	242589
2019-02-20	18.29	18.30	17.22	17.26	118382
2019-02-21	17.26	17.38	17.04	17.33	107874
2019-02-22	17.42	18.33	17.32	18.11	118787
2019-02-25	18.14	18.29	17.49	17.49	74391
2019-02-26	17.51	17.58	17.07	17.22	94408
2019-02-27	17.24	17.26	16.76	16.97	102817
2019-02-28	16.98	17.00	16.48	16.64	95218
2019-03-01	16.78	16.99	16.57	16.66	68057
2019-03-04	16.75	17.20	16.73	17.08	136800
2019-03-05	17.20	17.53	17.20	17.44	117201
2019-03-06	17.42	17.42	16.76	16.92	89258
2019-03-07	16.91	16.93	16.66	16.78	62197
2019-03-08	16.70	16.88	16.30	16.78	179838
2019-03-11	16.87	17.44	16.87	17.35	445651
2019-03-12	18.90	19.61	18.69	18.90	469310
2019-03-13	19.05	19.25	18.54	18.65	496391
2019-03-14	18.68	18.68	18.11	18.37	156436
2019-03-15	18.37	18.76	18.35	18.59	456308
2019-03-18	18.61	19.48	18.61	18.90	282027
2019-03-19	18.89	18.97	18.39	18.48	191361
2019-03-20	18.44	18.68	18.34	18.48	414472
2019-03-21	18.48	18.53	18.23	18.30	188937
2019-03-22	18.00	18.02	17.15	17.58	244140
2019-03-25	17.49	18.46	17.49	18.15	205158
2019-03-26	18.28	18.46	17.84	18.00	116592
2019-03-27	17.92	18.02	17.53	17.75	94706
2019-03-28	17.70	17.84	17.14	17.36	70328
2019-03-29	17.54	17.54	17.08	17.14	74011
2019-04-01	17.26	17.47	17.12	17.29	72476
2019-04-02	17.28	17.41	17.00	17.15	147198
2019-04-03	17.29	17.39	16.70	17.12	248195
2019-04-04	17.14	17.20	16.93	17.04	67468
2019-04-05	17.06	17.25	16.94	17.21	228521
2019-04-08	17.36	18.15	17.30	17.55	400006
2019-04-09	17.55	18.34	17.42	18.14	299771
2019-04-10	18.28	18.80	18.28	18.74	450555
2019-04-11	18.89	19.35	18.77	19.19	364152
2019-04-12	19.31	20.07	19.31	19.89	309717
2019-04-15	19.95	20.01	19.78	19.84	149440
2019-04-16	19.88	20.00	19.28	19.50	127797
2019-04-17	19.57	19.85	19.49	19.84	106742
2019-04-18	19.82	20.09	19.23	19.25	169830
2019-04-22	19.30	19.65	19.13	19.48	276967
2019-04-23	19.46	19.50	18.87	18.89	176085
2019-04-24	18.84	20.00	18.65	19.40	197541
2019-04-25	19.28	19.28	18.34	18.42	219233
2019-04-26	18.46	18.48	17.84	18.12	174404
2019-04-29	18.23	18.35	18.00	18.10	141764
2019-04-30	18.23	18.25	17.67	17.82	195155
2019-05-01	17.78	18.17	17.72	17.90	191418
2019-05-02	17.78	18.15	17.75	17.87	368966
2019-05-03	17.96	18.58	17.96	18.39	158550
2019-05-06	18.29	18.44	17.88	18.36	144277
2019-05-07	18.21	18.40	17.96	18.36	201509
2019-05-08	18.34	18.83	18.26	18.71	116608
2019-05-09	18.61	19.58	18.56	19.43	208153
2019-05-10	19.43	20.29	19.43	20.04	219425
2019-05-13	19.86	20.20	19.63	19.73	159982
2019-05-14	19.90	20.20	19.89	20.14	100369
2019-05-15	20.13	20.46	19.98	20.15	420797
2019-05-16	20.19	20.41	20.06	20.20	599914
2019-05-17	20.07	20.29	19.40	19.43	104779
2019-05-20	19.43	20.04	19.37	19.80	122231
2019-05-21	19.43	19.97	19.43	19.68	121431
2019-05-22	19.60	19.71	19.48	19.60	103089
2019-05-23	19.32	19.62	18.73	18.98	147473
2019-05-24	19.19	19.19	18.52	18.59	81773
2019-05-28	18.64	18.71	18.19	18.24	105363
2019-05-29	18.02	18.22	17.78	18.16	179125
2019-05-30	18.15	18.45	17.51	17.64	135384
2019-05-31	17.47	17.80	17.28	17.80	144847
2019-06-03	17.54	17.99	17.54	17.82	104288
2019-06-04	17.95	18.36	17.81	18.30	155929
2019-06-05	18.30	18.34	17.90	18.10	149763
2019-06-06	18.21	18.39	17.87	18.00	110000
2019-06-07	18.07	18.43	18.07	18.31	102429
2019-06-10	18.41	18.41	17.68	17.80	208960
2019-06-11	18.04	18.47	17.89	18.17	137497
2019-06-12	18.02	18.03	17.17	17.22	172825
2019-06-13	17.43	17.45	17.18	17.36	262425
2019-06-14	17.37	17.49	17.17	17.28	126478
2019-06-17	17.27	17.67	17.22	17.66	89229
2019-06-18	17.79	18.04	17.71	17.75	199080
2019-06-19	17.79	18.10	17.79	17.88	167202
2019-06-20	18.30	18.61	18.11	18.48	178080
2019-06-21	18.41	18.62	18.02	18.12	184483
2019-06-24	18.11	18.25	17.63	17.81	120547
2019-06-25	17.76	18.17	17.76	18.16	74751
2019-06-26	18.26	18.72	18.26	18.65	91124
2019-06-27	18.69	19.07	18.69	19.00	125338
2019-06-28	19.09	19.41	18.91	19.00	766294
2019-07-01	19.20	19.88	19.14	19.37	248497
2019-07-02	19.37	19.54	18.87	19.00	154206
2019-07-03	19.14	19.14	18.49	18.58	51091
2019-07-05	18.59	19.06	18.48	19.04	83583
2019-07-08	19.15	19.20	18.90	18.98	108580
2019-07-09	18.96	19.01	18.77	19.00	88894
2019-07-10	19.18	19.53	19.05	19.11	268062
2019-07-11	19.24	19.39	19.09	19.20	196410
2019-07-12	19.22	19.66	19.01	19.46	256806
2019-07-15	19.46	19.46	18.71	18.76	145974
2019-07-16	18.70	19.09	18.54	18.90	91230
2019-07-17	18.89	19.01	17.75	17.77	127070
2019-07-18	17.82	17.82	17.26	17.64	189165
2019-07-19	17.75	17.85	17.50	17.58	187692
2019-07-22	17.57	17.63	17.09	17.33	167189
2019-07-23	17.46	17.58	17.27	17.54	139322
2019-07-24	17.57	17.91	17.46	17.89	115803
2019-07-25	17.93	17.93	17.20	17.32	112319
2019-07-26	17.38	17.45	17.17	17.40	110679
2019-07-29	17.40	17.51	16.84	16.92	130547
2019-07-30	16.83	17.07	16.61	16.97	113173
2019-07-31	16.97	17.47	16.97	17.01	189919
2019-08-01	16.81	17.08	16.43	16.47	194354
2019-08-02	16.47	16.56	15.88	15.99	159686
2019-08-05	15.76	15.76	15.22	15.34	177518
2019-08-06	15.42	15.77	15.39	15.76	177246
2019-08-07	15.58	15.82	15.25	15.61	150245
2019-08-08	15.61	16.15	15.15	15.94	409601
2019-08-09	15.96	16.13	15.64	15.88	204446
2019-08-12	15.76	16.02	15.49	15.77	191591
2019-08-13	15.71	16.22	15.68	16.21	125477
2019-08-14	15.90	16.05	15.72	16.00	216738
2019-08-15	15.95	16.08	15.66	15.94	157105
2019-08-16	16.00	16.32	15.99	16.03	125998
2019-08-19	16.27	16.63	16.08	16.58	105108
2019-08-20	16.55	16.67	16.40	16.59	80410
2019-08-21	16.77	16.96	16.66	16.91	57016
2019-08-22	16.99	17.34	16.90	17.07	135912
2019-08-23	16.86	17.10	16.53	16.62	112879
2019-08-26	16.68	16.92	16.64	16.84	88985
2019-08-27	16.97	17.67	16.65	16.96	261048
2019-08-28	16.98	17.25	16.90	17.06	78622
2019-08-29	17.22	17.55	17.11	17.22	78852
2019-08-30	17.35	17.47	17.12	17.22	86144
2019-09-03	16.92	17.39	16.76	17.30	144623
2019-09-04	17.49	17.81	17.37	17.70	106410
2019-09-05	17.90	18.44	17.85	17.93	136894
2019-09-06	17.96	18.29	17.81	17.95	53620
2019-09-09	18.12	18.72	17.95	18.32	123287
2019-09-10	18.42	19.15	18.34	18.89	206481
2019-09-11	18.98	19.28	18.55	18.89	158305
2019-09-12	18.78	19.20	18.49	19.00	181888
2019-09-13	19.10	19.20	18.88	19.01	273094
2019-09-16	19.20	19.74	18.81	18.98	403785
2019-09-17	18.93	19.15	18.36	18.66	157807
2019-09-18	18.56	18.68	18.30	18.37	123038
2019-09-19	18.39	18.56	18.22	18.38	126577
2019-09-20	18.50	18.64	18.11	18.27	328144
2019-09-23	18.15	18.44	18.12	18.37	116332
2019-09-24	18.37	18.46	17.77	17.93	276322
2019-09-25	17.89	18.67	17.71	18.67	175987
2019-09-26	18.68	19.33	18.67	19.14	265257
2019-09-27	19.07	19.38	18.86	19.14	241134
2019-09-30	19.44	19.46	19.09	19.26	364789
2019-10-01	19.49	20.39	19.30	19.79	319561
2019-10-02	19.59	19.77	19.14	19.72	222654
2019-10-03	19.70	19.93	19.26	19.70	191039
2019-10-04	19.80	21.43	19.80	20.75	437639
2019-10-07	22.92	23.93	22.23	23.83	913269
2019-10-08	23.72	24.82	23.51	24.22	543556
2019-10-09	24.68	25.33	23.51	23.99	461317
2019-10-10	23.84	24.50	23.17	24.42	543668
2019-10-11	25.39	26.32	25.24	25.46	613652
2019-10-14	25.67	26.50	25.62	25.88	424433
2019-10-15	25.75	25.91	24.74	24.80	301442
2019-10-16	24.70	25.66	24.70	25.12	217887
2019-10-17	25.26	25.68	24.94	25.05	273554
2019-10-18	25.00	25.64	25.00	25.36	198195
2019-10-21	25.54	25.79	24.55	24.63	198228
2019-10-22	24.65	25.22	24.54	24.78	291146
2019-10-23	25.11	26.83	25.00	26.52	405410
2019-10-24	26.88	26.88	25.50	26.18	409531
2019-10-25	26.09	26.81	25.71	26.34	202345
2019-10-28	26.50	27.01	26.15	26.21	142412
2019-10-29	26.00	26.14	25.67	25.85	141478
2019-10-30	25.86	26.02	25.44	25.98	183283
2019-10-31	26.00	26.15	25.01	25.14	154097
2019-11-01	25.12	25.46	25.00	25.29	378485
2019-11-04	25.50	25.75	25.38	25.66	215729
2019-11-05	26.17	26.35	25.23	25.29	312093
2019-11-06	25.25	25.47	23.87	24.09	351940
2019-11-07	24.23	25.10	23.06	23.40	345479
2019-11-08	23.40	24.58	23.23	24.35	252606
2019-11-11	24.07	25.10	23.82	25.10	258091
2019-11-12	25.12	26.11	25.10	25.59	218591
2019-11-13	25.48	25.77	25.07	25.13	125998
2019-11-14	25.11	25.84	25.09	25.81	215974
2019-11-15	26.00	26.44	25.63	26.13	173237
2019-11-18	26.02	26.03	25.39	25.72	99284
2019-11-19	25.62	26.27	25.38	26.05	140015
2019-11-20	26.15	27.02	26.06	26.76	240487
2019-11-21	26.79	27.18	26.12	27.03	216287
2019-11-22	27.10	27.28	26.39	26.98	227125
2019-11-25	27.15	27.67	27.01	27.60	200542
2019-11-26	27.60	27.60	26.57	26.94	207032
2019-11-27	27.05	27.15	25.78	26.44	132701
2019-11-29	26.46	26.70	26.12	26.48	83933
2019-12-02	26.44	26.52	25.94	26.24	167087
2019-12-03	26.09	26.09	25.59	25.99	321824
2019-12-04	26.08	26.78	25.97	26.36	275622
2019-12-05	26.40	27.15	26.22	26.83	136852
2019-12-06	26.99	27.82	26.84	27.73	359465
2019-12-09	27.70	28.00	27.13	27.64	185855
2019-12-10	27.64	28.16	27.59	27.74	238589
2019-12-11	27.95	28.03	27.60	27.66	131002
2019-12-12	27.60	28.13	27.40	27.56	203670
2019-12-13	27.57	27.90	27.31	27.85	113359
2019-12-16	27.96	28.41	27.96	28.13	383299
2019-12-17	28.14	28.79	27.92	28.19	205371
2019-12-18	28.24	28.53	28.00	28.40	174175
2019-12-19	28.37	30.15	28.37	30.04	227670
2019-12-20	29.62	30.18	29.03	29.06	420728
2019-12-23	28.96	29.67	28.63	29.40	175083
2019-12-24	29.43	29.89	29.15	29.24	58642
2019-12-26	29.12	30.03	29.12	29.29	179248
2019-12-27	29.38	29.47	28.90	28.96	145201
2019-12-30	28.91	29.59	28.91	29.38	285698
2019-12-31	29.28	29.97	29.12	29.76	292704
2020-01-02	29.80	29.97	29.51	29.82	244160
2020-01-03	29.88	30.56	29.58	30.00	429780
2020-01-06	30.08	30.34	29.67	29.96	350108
2020-01-07	29.96	30.75	29.77	30.63	604789
2020-01-08	31.17	31.39	29.42	29.67	563226
2020-01-09	29.73	30.20	29.46	29.78	570652
2020-01-10	29.83	29.91	28.90	29.08	443450
2020-01-13	29.19	29.51	28.41	29.02	369691
2020-01-14	29.08	29.35	28.23	28.32	394022
2020-01-15	28.20	28.37	26.95	27.31	835752
2020-01-16	27.55	27.67	26.13	27.06	596378
2020-01-17	27.18	27.73	26.39	26.55	421162
2020-01-21	26.59	27.20	26.50	26.80	402100
2020-01-22	26.79	26.82	26.07	26.31	344495
2020-01-23	26.06	26.39	25.05	25.97	500354
2020-01-24	25.96	26.23	24.42	24.60	417025
2020-01-27	24.24	24.52	23.50	24.11	287873
2020-01-28	24.16	24.41	23.97	24.12	359120
2020-01-29	24.00	24.23	23.54	23.58	293671
2020-01-30	23.37	23.37	21.88	22.37	454546
2020-01-31	22.16	22.44	21.73	22.26	475097
2020-02-03	22.26	22.41	21.78	21.95	330134
2020-02-04	22.29	22.87	22.08	22.33	352824
2020-02-05	22.56	23.06	22.56	22.94	319931
2020-02-06	22.86	22.86	22.33	22.36	922507
2020-02-07	22.06	22.06	20.36	20.47	443341
2020-02-10	20.30	20.69	20.04	20.30	252427
2020-02-11	20.51	21.25	20.51	21.20	335114
2020-02-12	21.50	22.15	21.38	21.73	311481
2020-02-13	21.62	21.92	21.16	21.26	192523
2020-02-14	21.28	21.56	20.91	21.22	151717
2020-02-18	21.11	21.11	20.45	20.60	371695
2020-02-19	20.65	20.88	20.42	20.82	188732
2020-02-20	20.76	20.87	20.26	20.60	307542
2020-02-21	20.55	20.55	19.90	20.25	352651
2020-02-24	19.43	19.43	18.93	19.13	264684
2020-02-25	19.32	19.32	18.65	18.72	307015
2020-02-26	18.83	19.37	18.54	18.70	256442
2020-02-27	18.27	19.51	18.06	18.75	343079
2020-02-28	18.30	19.89	18.23	19.89	663297
2020-03-02	20.00	20.97	19.75	20.93	919002
2020-03-03	20.80	21.51	19.95	20.59	657105
2020-03-04	22.27	22.27	19.30	19.69	593304
2020-03-05	19.27	19.45	17.62	18.31	773139
2020-03-06	17.81	19.84	17.61	19.47	487671
2020-03-09	18.99	20.85	18.55	19.94	832533
2020-03-10	20.44	22.78	20.35	22.10	928129
2020-03-11	21.69	22.61	20.86	21.65	751005
2020-03-12	20.28	23.49	19.87	21.19	795059
2020-03-13	22.76	23.86	21.53	23.38	835424
2020-03-16	20.75	21.41	18.81	19.49	593905
2020-03-17	19.99	20.30	18.64	20.16	781605
2020-03-18	18.97	20.10	15.67	16.58	737818
2020-03-19	16.50	19.82	14.89	18.99	550842
2020-03-20	19.26	19.63	17.26	17.43	565628
2020-03-23	17.71	19.43	16.93	18.69	520179
2020-03-24	19.19	20.65	19.19	20.54	337561
2020-03-25	20.50	21.46	19.05	19.13	403417
2020-03-26	19.76	21.25	19.35	20.84	339265
2020-03-27	20.49	23.17	20.12	22.71	555815
2020-03-30	24.98	25.50	23.01	23.96	911042
2020-03-31	24.81	24.81	23.14	23.89	559540
2020-04-01	23.66	24.78	23.04	23.53	403325
2020-04-02	23.50	23.64	18.28	21.93	1105542
2020-04-03	21.53	22.58	20.05	20.44	392218
2020-04-06	21.08	22.04	20.64	20.97	575817
2020-04-07	21.24	21.47	19.47	19.87	656634
2020-04-08	20.07	21.15	19.73	19.85	801442
2020-04-09	20.38	23.22	18.61	23.06	1048205
2020-04-13	23.51	24.69	21.51	21.89	650995
2020-04-14	22.50	23.56	22.35	23.48	339575
2020-04-15	23.01	23.84	22.78	23.21	547116
2020-04-16	23.35	24.08	22.95	23.23	476048
2020-04-17	23.40	24.09	23.40	23.98	354677
2020-04-20	24.90	25.88	23.97	25.82	861809
2020-04-21	26.85	27.99	25.63	26.40	803864
2020-04-22	27.20	27.71	26.25	27.29	704970
2020-04-23	28.25	28.38	25.41	26.31	695373
2020-04-24	26.39	26.84	25.42	26.12	358241
2020-04-27	27.40	28.45	27.01	28.29	1187192
2020-04-28	29.21	29.30	26.38	27.16	542551
2020-04-29	26.89	26.90	24.56	24.66	767491
2020-04-30	24.38	25.57	23.55	24.20	785356
2020-05-01	23.83	24.98	23.52	23.93	564569
2020-05-04	24.05	25.47	23.64	25.39	510038
2020-05-05	25.83	25.88	22.40	22.51	863140
2020-05-06	22.57	22.96	20.70	20.79	762126
2020-05-07	21.00	21.74	20.39	21.49	973272
2020-05-08	21.50	21.98	21.14	21.82	470709
2020-05-11	21.45	22.55	20.77	22.17	811302
2020-05-12	21.99	22.43	21.50	21.63	380159
2020-05-13	21.51	22.37	21.04	22.02	352085
2020-05-14	21.59	21.79	20.58	20.87	398650
2020-05-15	20.83	21.41	20.24	21.30	373622
2020-05-18	21.45	21.58	20.61	20.82	455809
2020-05-19	20.99	21.08	20.35	20.36	370415
2020-05-20	20.51	21.82	20.50	20.99	456502
2020-05-21	21.84	21.89	21.02	21.66	452974
2020-05-22	21.66	21.80	20.44	21.53	248386
2020-05-26	22.00	22.88	21.66	22.46	365776
2020-05-27	22.71	23.62	22.18	23.54	367083
2020-05-28	23.60	24.00	21.76	21.85	268294
2020-05-29	21.55	22.83	21.55	22.68	367043
2020-06-01	22.87	23.87	22.80	23.21	438075
2020-06-02	22.50	22.70	21.10	21.40	595586
2020-06-03	21.69	21.69	20.65	20.75	516163
2020-06-04	20.23	20.53	19.62	20.42	669505
2020-06-05	20.75	21.70	20.66	21.61	543801
2020-06-08	21.86	23.34	21.84	23.32	403792
2020-06-09	22.79	23.32	21.70	23.12	348352
2020-06-10	22.98	23.00	21.29	21.37	328329
2020-06-11	20.52	21.01	19.78	19.80	320561
2020-06-12	20.61	20.61	19.30	19.89	284513
2020-06-15	19.22	20.17	18.91	19.71	343633
2020-06-16	20.41	20.41	19.48	19.86	314785
2020-06-17	19.66	19.84	18.46	18.50	365026
2020-06-18	18.33	18.87	18.28	18.74	258600
2020-06-19	18.76	18.81	18.03	18.49	361003
2020-06-22	18.30	18.30	17.45	17.56	281863
2020-06-23	17.82	17.82	17.33	17.59	244165
2020-06-24	17.40	17.43	16.46	16.85	299419
2020-06-25	16.79	16.91	16.31	16.67	230953
2020-06-26	16.55	16.55	15.93	16.05	443383
2020-06-29	16.46	17.47	16.35	17.29	318394
2020-06-30	17.16	17.36	16.05	16.34	316533
2020-07-01	16.35	17.25	16.35	17.14	231572
2020-07-02	17.50	17.50	15.71	15.73	353889
2020-07-06	16.01	16.65	15.80	16.57	390656
2020-07-07	16.46	16.51	15.70	15.72	205396
2020-07-08	15.80	16.38	15.75	16.06	205078
2020-07-09	16.08	16.11	15.15	15.25	285213
2020-07-10	15.37	16.79	15.26	16.52	413632
2020-07-13	16.50	16.88	15.92	16.12	400891
2020-07-14	16.14	16.70	16.01	16.65	200037
2020-07-15	16.96	17.45	16.66	16.96	346447
2020-07-16	16.86	17.00	16.35	16.41	180220
2020-07-17	16.37	16.90	16.37	16.52	226099
2020-07-20	16.50	16.69	16.02	16.52	225710
2020-07-21	16.55	16.92	16.31	16.39	203253
2020-07-22	16.10	16.44	15.86	16.40	308573
2020-07-23	16.47	17.53	16.45	17.12	190384
2020-07-24	17.00	17.58	16.99	17.13	233938
2020-07-27	17.06	17.30	16.76	17.12	129938
2020-07-28	16.92	17.34	16.88	17.27	114931
2020-07-29	17.36	17.93	17.29	17.89	158458
2020-07-30	17.64	17.64	17.00	17.30	151167
2020-07-31	17.32	17.38	16.76	17.27	185850
2020-08-03	17.30	17.38	16.93	17.09	182220
2020-08-04	17.13	17.79	17.10	17.48	184345
2020-08-05	18.01	18.01	17.17	17.40	209018
2020-08-06	17.47	17.71	17.17	17.26	221040
2020-08-07	17.94	18.43	17.00	17.39	504541
2020-08-10	17.48	17.63	16.95	17.34	263312
2020-08-11	17.60	18.68	17.53	17.89	291697
2020-08-12	18.26	18.61	18.19	18.51	153444
2020-08-13	18.32	18.85	18.21	18.55	219445
2020-08-14	18.29	19.18	18.29	19.05	140074
2020-08-17	19.05	19.05	18.52	18.64	134469
2020-08-18	18.57	18.81	18.25	18.40	120362
2020-08-19	18.32	18.32	17.34	17.81	257110
2020-08-20	17.71	18.25	17.71	17.99	147415
2020-08-21	17.81	17.99	17.43	17.83	245965
2020-08-24	17.90	17.90	17.44	17.71	129608
2020-08-25	17.86	18.35	17.82	18.25	179161
2020-08-26	18.10	18.10	17.35	17.41	198665
2020-08-27	17.34	17.46	16.35	16.45	267915
2020-08-28	16.68	16.95	16.40	16.93	233535
2020-08-31	16.92	17.27	16.54	16.96	218289
2020-09-01	16.76	16.84	16.06	16.11	197969
2020-09-02	16.09	16.22	15.80	16.10	236232
2020-09-03	16.02	16.20	15.64	15.66	221992
2020-09-04	15.84	15.91	15.14	15.72	190457
2020-09-08	15.33	16.11	15.28	15.90	242971
2020-09-09	15.93	16.16	15.82	15.84	147403
2020-09-10	15.84	16.78	15.71	16.56	316888
2020-09-11	16.62	17.71	16.62	16.88	246411
2020-09-14	16.91	17.65	16.84	17.49	139244
2020-09-15	17.83	17.83	16.68	16.85	237298
2020-09-16	16.94	17.42	16.90	17.16	239707
2020-09-17	17.04	17.42	16.74	16.86	156099
2020-09-18	16.94	16.94	16.40	16.52	298943
2020-09-21	16.23	16.27	15.27	15.32	251417
2020-09-22	15.35	15.44	14.55	14.75	287340
2020-09-23	14.69	14.73	14.18	14.38	320912
2020-09-24	14.45	14.45	13.92	14.18	206624
2020-09-25	14.15	14.57	14.15	14.43	120619
2020-09-28	14.49	14.75	14.04	14.37	261822
2020-09-29	14.54	14.79	14.09	14.49	168985
2020-09-30	14.68	15.10	14.52	14.61	173727
2020-10-01	14.64	14.91	14.38	14.88	123066
2020-10-02	14.63	15.08	14.49	15.06	105949
2020-10-05	15.11	15.89	15.11	15.82	185020
2020-10-06	16.00	16.05	15.21	15.30	164794
2020-10-07	15.44	15.62	15.18	15.28	173526
2020-10-08	15.35	15.90	15.10	15.81	255187
2020-10-09	16.10	16.45	15.67	15.74	136339
2020-10-12	15.61	15.71	14.94	15.40	171554
2020-10-13	15.10	15.50	15.02	15.18	126946
2020-10-14	15.23	16.19	15.23	15.80	143725
2020-10-15	15.56	16.19	15.44	16.07	137179
2020-10-16	15.80	16.25	15.58	15.60	124526
2020-10-19	15.31	15.54	14.83	14.84	179908
2020-10-20	14.96	14.96	14.64	14.75	137277
2020-10-21	14.26	14.46	14.09	14.26	253130
2020-10-22	14.32	14.73	14.21	14.71	217178
2020-10-23	14.50	14.55	13.87	14.13	318280
2020-10-26	13.72	13.99	12.92	13.94	302567
2020-10-27	13.81	13.92	13.56	13.68	358249
2020-10-28	13.29	13.43	12.86	12.90	301124
2020-10-29	12.90	13.59	12.44	13.52	197291
2020-10-30	13.46	13.56	13.15	13.54	227856
2020-11-02	13.76	14.21	13.63	13.95	195967
2020-11-03	14.17	14.40	13.70	13.93	199360
2020-11-04	13.78	14.04	13.41	13.67	166250
2020-11-05	13.79	15.01	13.79	14.88	327146
2020-11-06	15.90	15.90	14.48	14.55	209164
2020-11-09	15.62	16.16	15.21	15.68	334038
2020-11-10	15.94	16.68	15.66	16.49	229908
2020-11-11	16.54	16.54	15.75	16.03	161526
2020-11-12	15.88	15.89	14.82	15.36	168997
2020-11-13	15.56	15.98	15.35	15.93	160928
2020-11-16	16.39	16.98	16.27	16.92	267693
2020-11-17	16.66	17.64	16.20	17.08	252822
2020-11-18	17.16	17.54	16.44	16.53	180126
2020-11-19	16.44	16.94	16.06	16.87	137619
2020-11-20	16.68	17.25	16.51	17.06	137239
2020-11-23	17.20	18.01	17.20	17.71	205280
2020-11-24	18.07	18.13	17.06	17.33	328107
2020-11-25	17.32	17.66	16.60	17.56	173989
2020-11-27	17.52	18.00	17.17	17.76	64900
2020-11-30	17.45	17.50	16.48	16.89	261410
2020-12-01	17.25	17.86	16.85	16.93	248388
2020-12-02	16.89	17.28	16.67	16.82	130306
2020-12-03	16.70	17.37	16.70	17.27	90749
2020-12-04	17.51	18.80	17.51	18.30	185045
2020-12-07	18.40	18.70	18.21	18.34	160635
2020-12-08	18.22	18.78	18.22	18.34	103777
2020-12-09	18.34	18.62	18.06	18.24	117422
2020-12-10	18.15	19.40	18.15	19.31	176419
2020-12-11	19.09	19.34	18.58	18.66	103274
2020-12-14	18.50	18.61	17.43	17.49	168820
2020-12-15	17.62	17.95	17.24	17.77	133440
2020-12-16	17.91	17.95	17.40	17.47	111321
2020-12-17	17.56	17.60	17.20	17.46	99700
2020-12-18	17.50	17.70	17.08	17.08	300763
2020-12-21	16.55	16.80	15.80	16.21	216271
2020-12-22	16.05	16.05	15.44	15.63	230212
2020-12-23	15.80	17.10	15.79	16.54	145883
2020-12-24	16.61	16.70	16.07	16.55	63342
2020-12-28	16.79	16.79	16.14	16.24	105943
2020-12-29	16.35	16.35	15.76	16.19	103789
2020-12-30	16.30	16.53	15.94	16.38	162342
2020-12-31	16.40	16.79	16.20	16.33	154338
2021-01-04	16.63	17.50	16.46	17.35	155445
2021-01-05	17.36	17.84	17.00	17.05	166438
2021-01-06	17.44	17.94	17.22	17.32	193398
2021-01-07	17.36	18.44	17.28	18.23	154809
2021-01-08	18.20	19.38	18.12	18.58	163772
2021-01-11	18.04	18.08	17.28	17.91	175779
2021-01-12	18.25	19.50	18.25	18.98	208438
2021-01-13	19.04	19.09	18.31	18.48	91077
2021-01-14	18.64	19.47	18.57	18.94	83722
2021-01-15	18.50	18.88	17.94	18.07	91710
2021-01-19	18.32	18.63	17.42	17.56	225727
2021-01-20	17.87	17.87	17.07	17.27	133860
2021-01-21	17.36	17.41	16.74	17.00	134032
2021-01-22	16.67	17.26	16.46	17.23	147499
2021-01-25	17.20	17.25	16.72	17.15	146486
2021-01-26	17.17	17.80	16.99	17.11	142878
2021-01-27	16.61	16.77	16.16	16.31	171117
2021-01-28	16.43	16.48	16.01	16.14	207179
2021-01-29	16.12	16.79	15.92	16.01	192623
2021-02-01	16.00	16.08	15.45	15.79	233712
2021-02-02	16.00	16.28	15.80	16.16	177721
2021-02-03	16.07	16.93	16.07	16.83	165125
2021-02-04	16.78	17.07	16.51	16.66	205899
2021-02-05	16.93	17.76	16.81	17.72	201128
2021-02-08	17.97	18.80	17.92	18.60	278376
2021-02-09	18.53	19.02	18.28	18.77	144146
2021-02-10	18.83	19.40	18.73	19.24	184809
2021-02-11	19.30	19.36	18.57	18.98	148166
2021-02-12	18.92	20.45	18.89	20.15	244400
2021-02-16	20.76	21.34	20.01	21.04	257856
2021-02-17	21.05	21.05	20.01	20.26	142041
2021-02-18	20.29	20.55	19.12	19.31	191242
2021-02-19	19.38	19.96	19.38	19.80	159356
2021-02-22	19.89	20.19	19.52	19.54	144477
2021-02-23	19.51	19.51	18.08	18.57	246179
2021-02-24	18.87	19.03	18.36	18.68	211436
2021-02-25	18.72	18.95	18.20	18.30	179772
2021-02-26	18.38	18.38	17.14	17.34	154516
2021-03-01	17.85	17.97	17.37	17.63	157028
2021-03-02	17.81	18.27	17.49	18.00	218174
2021-03-03	18.12	18.99	17.95	18.65	221473
2021-03-04	18.71	18.96	17.40	17.73	291135
2021-03-05	18.11	18.53	17.50	18.51	258628
2021-03-08	18.75	19.60	18.50	19.53	320404
2021-03-09	19.60	19.87	18.43	18.37	185618
2021-03-10	18.34	19.57	18.20	19.53	214086
2021-03-11	19.89	20.33	19.40	20.14	261767
2021-03-12	19.51	19.79	18.34	19.54	402084
2021-03-15	19.53	21.70	19.53	21.42	317064
2021-03-16	21.18	21.71	20.25	21.42	301524
2021-03-17	20.56	22.20	20.42	21.58	309872
2021-03-18	21.43	22.39	20.62	20.70	240577
2021-03-19	21.04	21.04	19.82	20.70	477885
2021-03-22	20.72	20.77	20.08	20.14	125121
2021-03-23	19.66	19.97	18.77	18.89	142562
2021-03-24	19.24	19.87	18.99	18.99	151858
2021-03-25	18.98	19.24	18.36	18.99	239191
2021-03-26	19.49	20.47	19.20	20.01	250348
2021-03-29	20.75	20.91	18.08	18.26	305894
2021-03-30	18.10	18.77	17.90	18.36	235920
2021-03-31	19.45	19.54	18.02	19.38	616115
2021-04-01	19.71	19.71	18.83	19.08	620166
2021-04-05	19.14	19.69	18.55	19.51	641614
2021-04-06	19.69	19.74	19.44	19.60	298982
2021-04-07	19.56	19.74	19.23	19.67	248216
2021-04-08	19.80	20.07	19.51	19.91	240676
2021-04-09	19.80	19.84	19.00	19.15	204349
2021-04-12	19.08	19.22	17.72	17.81	353984
2021-04-13	17.82	17.82	16.81	17.07	281239
2021-04-14	17.20	18.16	17.10	17.82	263356
2021-04-15	17.88	17.97	17.42	17.64	156772
2021-04-16	18.06	18.13	17.54	18.01	190313
2021-04-19	18.04	18.95	17.82	18.73	269678
2021-04-20	18.78	18.78	18.05	18.44	248592
2021-04-21	18.47	19.10	18.05	19.02	223616
2021-04-22	19.06	19.13	18.41	18.42	169067
2021-04-23	18.50	18.55	17.70	17.70	324613
2021-04-26	17.79	18.07	17.52	17.78	168109
2021-04-27	17.78	17.84	17.46	17.63	187279
2021-04-28	17.64	18.36	17.55	18.25	137582
2021-04-29	18.52	19.00	18.08	18.17	154150
2021-04-30	17.99	18.20	17.65	17.68	177713
2021-05-03	17.95	18.72	17.89	18.63	220971
2021-05-04	18.65	19.12	18.27	18.57	228049
2021-05-05	18.72	18.58	18.29	18.54	157784
2021-05-06	18.81	20.29	18.23	20.23	542285
2021-05-07	20.30	21.00	20.01	20.45	345316
2021-05-10	20.81	21.04	20.23	20.27	163574
2021-05-11	19.71	20.07	19.36	19.60	211289
2021-05-12	19.59	19.91	19.25	19.40	148265
2021-05-13	19.14	20.08	19.12	19.96	156731
2021-05-14	20.12	20.59	19.88	20.07	125415
2021-05-17	20.01	20.05	19.34	19.88	101375
2021-05-18	20.00	20.29	19.70	20.01	153169
2021-05-19	19.77	20.34	19.41	20.15	110336
2021-05-20	20.07	20.25	19.47	20.21	187743
2021-05-21	20.47	21.27	20.22	21.09	169322
2021-05-24	20.98	21.17	20.73	20.94	155695
2021-05-25	21.07	21.08	20.39	20.42	164084
2021-05-26	20.41	20.80	20.34	20.54	112454
2021-05-27	20.75	20.78	19.76	19.97	215325
2021-05-28	20.05	20.24	19.94	20.04	74326
2021-06-01	20.18	20.42	20.05	20.28	250934
2021-06-02	20.50	20.50	19.49	19.86	299124
2021-06-03	19.65	20.21	19.44	19.92	116239
2021-06-04	20.11	20.25	19.54	19.88	215277
2021-06-07	20.07	20.60	19.93	20.53	216903
2021-06-08	20.40	20.78	20.40	20.60	135697
2021-06-09	20.53	20.81	20.15	20.30	183103
2021-06-10	20.54	20.60	19.96	19.97	150854
2021-06-11	20.08	20.44	19.85	20.19	135709
2021-06-14	20.15	20.25	19.79	19.89	126113
2021-06-15	19.95	20.19	19.43	20.08	110518
2021-06-16	20.00	20.37	19.85	20.18	124168
2021-06-17	20.17	20.28	19.20	19.69	120409
2021-06-18	19.49	19.74	19.13	19.38	238683
2021-06-21	19.58	19.83	19.46	19.62	98138
2021-06-22	19.45	19.63	18.97	19.52	124049
2021-06-23	19.63	20.03	19.63	19.94	134090
2021-06-24	20.01	20.73	19.78	20.73	123961
2021-06-25	20.64	20.83	20.32	20.36	348524
2021-06-28	20.24	20.24	18.94	19.16	244399
2021-06-29	19.23	19.43	19.10	19.15	252740
2021-06-30	19.31	19.62	19.04	19.18	188603
2021-07-01	19.63	19.63	18.61	18.73	188434
2021-07-02	19.04	19.51	18.74	19.50	193648
2021-07-06	19.77	20.55	19.50	19.86	252314
2021-07-07	19.69	19.81	19.01	19.13	188318
2021-07-08	18.81	19.01	18.43	18.89	180606
2021-07-09	19.00	19.53	18.77	19.05	153440
2021-07-12	19.05	19.18	18.59	18.98	175541
2021-07-13	18.99	19.11	18.09	17.13	288969
2021-07-14	17.18	17.82	16.89	17.18	290125
2021-07-15	17.44	17.48	16.83	17.45	941790
2021-07-16	17.54	17.91	15.87	16.00	628099
2021-07-19	15.56	15.59	14.59	14.69	1018264
2021-07-20	14.68	15.55	14.33	15.36	634044
2021-07-21	15.75	16.97	15.64	16.76	401037
2021-07-22	16.80	16.94	16.04	16.55	407924
2021-07-23	16.77	16.90	16.28	16.73	289673
2021-07-26	16.88	17.43	16.63	16.87	332691
2021-07-27	16.60	16.80	15.94	16.52	275249
2021-07-28	16.75	16.78	16.33	16.60	245318
2021-07-29	16.74	16.99	16.57	16.76	175974
2021-07-30	16.70	16.93	16.37	16.45	211006
2021-08-02	16.51	16.98	16.28	16.39	169426
2021-08-03	16.54	16.65	15.84	16.38	190673
2021-08-04	16.02	16.16	15.64	15.91	227788
2021-08-05	16.10	16.27	15.53	15.70	223318
2021-08-06	15.97	16.24	15.71	16.07	192292
2021-08-09	16.00	16.00	14.95	15.01	383690
2021-08-10	15.00	16.29	15.00	16.19	308481
2021-08-11	16.32	16.76	16.14	16.71	209096
2021-08-12	16.71	16.71	15.79	15.88	202719
2021-08-13	15.98	16.22	15.40	16.02	211027
2021-08-16	15.82	16.10	15.63	15.83	193593
2021-08-17	15.74	16.39	15.71	16.26	197168
2021-08-18	16.26	16.55	16.10	16.25	236469
2021-08-19	15.90	16.11	15.63	15.99	265816
2021-08-20	15.84	16.13	15.51	15.94	403901
2021-08-23	16.04	16.54	15.82	16.47	215393
2021-08-24	16.57	16.81	16.38	16.58	205229
2021-08-25	16.51	16.97	16.36	16.87	183399
2021-08-26	16.77	17.10	16.46	16.47	223791
2021-08-27	16.42	17.19	16.42	17.07	200662
2021-08-30	17.24	17.24	16.55	16.63	144642
2021-08-31	16.60	17.22	16.44	17.20	277294
2021-09-01	17.02	17.75	17.02	17.69	252817
2021-09-02	17.68	18.12	17.63	17.85	298446
2021-09-03	17.85	18.19	17.75	18.13	168187
2021-09-07	18.16	18.63	17.87	17.83	324314
2021-09-08	17.90	18.01	17.13	17.28	373384
2021-09-09	17.08	18.01	17.08	17.61	280698
2021-09-10	17.79	18.00	17.46	17.46	215418
2021-09-13	17.64	18.10	17.36	17.75	221267
2021-09-14	17.92	18.00	17.32	17.45	257519
2021-09-15	17.42	17.79	17.30	17.70	406335
2021-09-16	17.70	17.80	17.21	17.37	383945
2021-09-17	17.25	17.50	16.52	16.69	1064721
2021-09-20	16.21	16.30	15.71	15.94	428018
2021-09-21	16.19	16.72	16.08	16.42	346442
2021-09-22	16.63	17.46	16.63	16.98	185494
2021-09-23	16.99	17.44	16.82	17.43	190705
2021-09-24	17.29	18.07	17.29	17.55	302032
2021-09-27	17.76	18.45	17.76	18.35	312565
2021-09-28	18.39	18.53	17.90	18.25	305786
2021-09-29	18.31	18.31	17.78	17.98	311434
2021-09-30	17.98	18.35	17.72	18.22	680551
2021-10-01	18.41	19.19	18.35	19.01	735410
2021-10-04	19.03	19.13	18.74	19.03	507911
2021-10-05	19.14	19.14	18.46	18.65	400897
2021-10-06	18.37	18.40	17.61	17.67	302286
2021-10-07	17.64	17.82	17.30	17.59	310484
2021-10-08	17.63	18.00	17.16	17.19	286603
2021-10-11	17.35	17.78	17.08	17.34	627306
2021-10-12	17.39	17.43	16.53	16.79	820738
2021-10-13	16.74	17.15	16.46	16.96	245097
2021-10-14	17.15	17.23	16.59	16.63	528859
2021-10-15	16.98	18.30	16.89	17.06	457558
2021-10-18	17.18	17.86	17.01	17.72	196492
2021-10-19	17.90	18.74	17.90	18.62	338960
2021-10-20	18.56	18.85	18.30	18.83	245393
2021-10-21	18.88	18.90	18.32	18.42	375527
2021-10-22	18.42	18.59	17.65	18.20	293782
2021-10-25	18.45	18.47	17.88	18.25	180549
2021-10-26	18.25	18.25	17.40	17.43	207184
2021-10-27	17.16	17.94	17.16	17.31	244759
2021-10-28	17.34	17.68	17.22	17.50	217398
2021-10-29	17.53	17.84	17.36	17.55	186129
2021-11-01	17.68	18.36	17.68	18.35	210480
2021-11-02	18.29	18.29	17.57	18.10	259070
2021-11-03	17.88	18.69	17.75	18.44	243313
2021-11-04	18.50	19.10	18.43	18.66	315680
2021-11-05	18.99	19.09	18.45	18.75	333866
2021-11-08	18.96	19.04	18.29	18.33	316015
2021-11-09	18.89	19.05	18.10	18.60	446187
2021-11-10	18.79	18.79	17.04	17.35	559750
2021-11-11	17.50	18.08	17.28	17.93	435748
2021-11-12	17.70	18.16	17.60	18.14	425395
2021-11-15	18.23	18.27	17.33	17.78	427973
2021-11-16	17.67	17.75	16.50	16.96	669793
2021-11-17	16.90	17.47	16.50	16.57	523167
2021-11-18	16.59	16.71	15.92	16.13	594868
2021-11-19	15.94	16.08	15.50	15.59	580103
2021-11-22	15.51	15.91	15.39	15.40	378601
2021-11-23	15.46	15.78	14.98	15.06	457186
2021-11-24	14.98	15.76	14.71	15.68	311725
2021-11-26	14.93	15.21	14.68	15.01	280539
2021-11-29	15.26	15.43	14.79	14.83	367386
2021-11-30	14.53	14.90	14.04	14.60	932904
2021-12-01	14.91	14.96	13.77	13.86	706264
2021-12-02	14.00	14.48	13.84	14.45	552861
2021-12-03	14.50	14.58	14.11	14.36	695805
2021-12-06	14.53	15.36	14.23	15.27	597424
2021-12-07	15.41	16.11	15.41	15.74	643745
2021-12-08	15.77	16.34	15.60	16.22	644398
2021-12-09	15.78	15.93	15.46	15.67	489093
2021-12-10	15.87	16.09	15.55	15.99	425960
2021-12-13	15.80	15.82	15.24	15.35	434749
2021-12-14	15.17	15.58	15.09	15.14	484923
2021-12-15	15.10	15.27	14.11	15.15	725240
2021-12-16	15.39	15.61	14.68	14.78	382145
2021-12-17	14.79	15.66	14.74	15.24	801469
2021-12-20	14.97	14.97	14.27	14.78	530375
2021-12-21	14.93	15.20	14.88	15.06	462928
2021-12-22	15.04	15.29	14.71	15.12	272789
2021-12-23	15.16	15.16	14.69	14.70	414169
2021-12-27	14.60	14.61	14.18	14.37	417331
2021-12-28	14.47	14.98	14.40	14.82	736028
2021-12-29	14.85	14.99	14.19	14.51	715543
2021-12-30	14.39	14.91	14.38	14.55	424040
2021-12-31	14.46	14.76	14.20	14.68	439041
2022-01-03	14.88	15.55	14.85	15.24	545507
2022-01-04	15.34	15.64	15.18	15.34	467183
2022-01-05	15.45	15.64	14.76	14.77	398229
2022-01-06	14.95	15.06	14.65	14.85	453520
2022-01-07	14.90	15.31	14.81	15.21	465487
2022-01-10	15.32	15.36	14.80	15.13	521168
2022-01-11	15.24	16.01	15.20	15.70	587740
2022-01-12	15.79	15.89	15.53	15.67	380979
2022-01-13	15.60	15.74	14.94	15.33	736718
2022-01-14	15.08	15.44	15.03	15.31	362137
2022-01-18	15.30	15.48	14.89	14.99	600355
2022-01-19	15.04	15.23	14.93	14.98	467758
2022-01-20	14.90	15.19	14.41	14.46	554262
2022-01-21	14.25	14.44	13.75	13.77	737665
2022-01-24	13.62	13.92	13.05	13.88	801763
2022-01-25	13.58	14.20	13.36	14.06	590509
2022-01-26	14.24	14.37	13.62	13.74	616256
2022-01-27	13.96	14.32	13.85	14.13	580139
2022-01-28	14.14	14.45	13.90	14.31	616086
2022-01-31	14.30	14.69	13.94	14.59	717907
2022-02-01	14.50	15.21	14.42	15.17	667106
2022-02-02	15.45	15.60	14.92	15.02	610380
2022-02-03	14.81	14.88	14.55	14.65	455733
2022-02-04	14.69	15.16	14.50	15.01	648386
2022-02-07	14.99	15.73	14.94	15.59	538886
2022-02-08	15.64	15.75	15.15	15.26	442505
2022-02-09	15.28	15.61	15.21	15.56	427156
2022-02-10	15.29	16.20	15.29	15.84	657911
2022-02-11	15.91	16.64	15.82	16.26	627277
2022-02-14	16.26	16.49	15.92	16.12	472829
2022-02-15	16.00	16.38	15.90	16.36	423165
2022-02-16	16.39	16.64	16.21	16.44	593593
2022-02-17	16.56	17.10	16.56	16.77	785145
2022-02-18	16.63	16.93	16.17	16.29	597077
2022-02-22	16.41	16.84	16.41	16.69	680515
2022-02-23	16.75	16.80	16.43	16.57	346969
2022-02-24	16.50	17.65	16.22	17.61	1256921
2022-02-25	17.55	17.99	17.24	17.96	660743
2022-02-28	18.00	18.98	17.89	18.29	1137628
2022-03-01	18.45	19.00	17.80	18.04	1059884
2022-03-02	17.69	18.26	17.16	17.99	866595
2022-03-03	18.06	18.64	17.76	18.10	746608
2022-03-04	18.09	18.50	17.50	18.49	766187
2022-03-07	18.57	19.56	18.46	18.61	1199075
2022-03-08	18.78	18.80	17.59	18.32	900222
2022-03-09	18.12	18.12	17.07	17.55	655625
2022-03-10	17.50	18.10	17.37	17.92	409820
2022-03-11	17.79	17.90	17.09	17.13	469417
2022-03-14	16.92	17.08	16.19	16.29	668378
2022-03-15	16.00	16.51	15.79	16.30	427957
2022-03-16	16.49	17.36	16.34	16.59	788347
2022-03-17	16.65	16.95	16.48	16.85	715829
2022-03-18	16.85	16.92	16.36	16.78	805473
2022-03-21	17.00	17.81	17.00	17.55	1328836
2022-03-22	17.58	17.79	17.08	17.17	937210
2022-03-23	17.27	17.47	16.94	16.98	691221
2022-03-24	16.98	17.03	16.63	16.85	616825
2022-03-25	16.81	17.67	16.78	17.64	390998
2022-03-28	17.56	17.80	17.32	17.77	587267
2022-03-29	17.36	17.42	16.74	17.28	662857
2022-03-30	17.43	17.86	17.39	17.85	309164
2022-03-31	17.83	18.49	17.80	18.04	460484
2022-04-01	18.13	18.94	18.13	18.85	495523
2022-04-04	18.99	19.12	18.41	18.72	663260
2022-04-05	18.75	19.05	18.52	18.73	674281
2022-04-06	18.89	19.95	18.89	19.35	914228
2022-04-07	19.59	19.92	19.25	19.63	1212264
2022-04-08	19.65	20.07	19.65	19.80	518838
2022-04-11	19.80	20.07	19.20	19.97	960299
2022-04-12	20.17	20.45	19.94	20.37	969421
2022-04-13	20.36	20.62	19.90	20.61	933648
2022-04-14	20.65	20.80	20.12	20.67	689536
2022-04-18	20.71	21.07	20.35	20.74	560418
2022-04-19	20.73	21.43	19.92	21.30	2022231
2022-04-20	21.31	21.75	21.19	21.65	1290440
2022-04-21	21.75	21.82	21.03	21.35	1639429
2022-04-22	21.31	21.49	20.30	20.36	880561
2022-04-25	19.90	20.03	19.30	20.01	2578742
2022-04-26	20.10	20.66	19.74	20.51	1035023
2022-04-27	20.63	22.28	20.62	22.28	2603796
2022-04-28	22.44	22.98	21.90	22.34	1448595
2022-04-29	22.27	22.55	21.09	21.13	696346
2022-05-02	21.11	21.32	20.38	21.11	756457
2022-05-03	21.11	22.14	21.11	21.79	447423
2022-05-04	21.99	22.72	21.34	22.35	647135
2022-05-05	22.67	22.67	21.73	22.08	611260
2022-05-06	22.26	22.82	21.95	22.77	1025369
2022-05-09	22.18	22.30	20.02	20.18	655218
2022-05-10	20.54	21.66	20.27	21.64	640840
2022-05-11	21.85	22.30	21.64	21.85	465897
2022-05-12	21.73	21.74	20.57	21.30	641395
2022-05-13	21.73	22.45	21.56	21.94	712759
2022-05-16	22.20	23.56	22.16	23.52	866817
2022-05-17	23.75	23.96	22.86	23.52	566896
2022-05-18	23.74	24.11	23.19	23.77	562029
2022-05-19	23.50	23.94	23.20	23.57	523744
2022-05-20	23.67	24.00	22.77	23.47	781180
2022-05-23	23.60	24.86	23.27	24.39	539541
2022-05-24	24.07	24.32	23.53	23.87	484710
2022-05-25	24.00	24.64	23.72	24.46	585548
2022-05-26	24.69	24.79	23.91	24.50	404500
2022-05-27	24.61	24.69	23.90	24.51	341768
2022-05-31	24.70	24.93	23.93	24.13	639190
2022-06-01	24.21	24.86	24.08	24.62	735057
2022-06-02	24.62	24.91	23.53	23.85	424558
2022-06-03	23.95	24.52	23.64	24.45	341067
2022-06-06	24.76	24.84	24.24	24.47	305999
2022-06-07	24.18	24.99	24.18	24.90	376072
2022-06-08	24.94	24.94	24.06	24.70	400530
2022-06-09	24.37	24.40	23.00	23.28	451033
2022-06-10	22.96	24.05	22.72	23.98	410751
2022-06-13	23.18	23.37	22.46	22.69	369580
2022-06-14	22.69	23.30	22.26	22.49	371374
2022-06-15	22.48	22.72	22.01	22.47	497075
2022-06-16	21.99	22.15	21.34	22.06	506086
2022-06-17	22.12	22.50	20.98	21.00	781039
2022-06-21	21.08	22.22	20.87	21.64	684239
2022-06-22	21.01	21.30	20.30	20.42	615538
2022-06-23	20.70	20.98	19.15	19.51	687232
2022-06-24	19.77	20.87	19.55	20.33	940981
2022-06-27	20.75	21.58	20.62	21.47	618916
2022-06-28	21.94	22.05	21.35	21.53	501907
2022-06-29	21.80	21.80	20.68	21.19	514498
2022-06-30	20.73	21.34	20.54	21.20	357815
2022-07-01	21.17	21.27	20.20	21.16	410188
2022-07-05	20.75	20.75	20.02	20.68	429764
2022-07-06	20.30	20.30	17.89	18.22	753849
2022-07-07	18.64	19.28	18.48	18.54	530380
2022-07-08	18.99	18.99	18.32	18.65	278085
2022-07-11	18.65	18.90	18.12	18.73	283031
2022-07-12	18.33	19.18	18.08	19.09	296700
2022-07-13	18.91	20.00	18.91	19.81	214659
2022-07-14	19.15	19.78	18.98	19.75	328092
2022-07-15	20.37	20.37	19.67	20.32	342119
2022-07-18	20.73	21.50	20.59	21.21	380476
2022-07-19	21.70	22.34	21.28	22.17	398108
2022-07-20	22.00	22.89	21.73	22.87	385589
2022-07-21	22.78	22.78	21.62	22.70	317738
2022-07-22	22.38	22.76	21.26	21.68	397863
2022-07-25	21.82	22.84	21.63	22.40	371664
2022-07-26	22.56	22.82	22.23	22.51	519627
2022-07-27	23.32	23.96	23.16	23.83	500621
2022-07-28	24.07	24.28	23.14	23.68	329856
2022-07-29	23.93	24.08	23.58	23.65	405652
2022-08-01	23.84	24.76	23.00	24.46	432527
2022-08-02	24.55	25.53	24.41	24.92	443292
2022-08-03	25.10	25.37	24.61	24.93	488827
2022-08-04	24.95	24.95	24.17	24.24	520309
2022-08-05	23.77	24.85	23.74	24.78	213727
2022-08-08	25.00	25.80	24.97	25.40	740076
2022-08-09	25.97	27.31	25.04	27.30	1127648
2022-08-10	27.50	27.94	26.45	26.96	701103
2022-08-11	27.56	28.78	27.34	28.28	876822
2022-08-12	28.33	28.61	28.06	28.48	719024
2022-08-15	27.59	29.41	27.30	28.74	936537
2022-08-16	29.00	29.18	28.56	28.78	752717
2022-08-17	28.63	30.25	28.50	30.03	777051
2022-08-18	30.11	30.61	29.67	29.89	689648
2022-08-19	29.55	30.09	29.10	29.83	386050
2022-08-22	29.57	30.44	29.48	29.99	489816
2022-08-23	30.39	30.64	29.70	29.84	469010
2022-08-24	29.88	30.49	29.76	30.21	383091
2022-08-25	30.30	30.38	29.65	29.89	384869
2022-08-26	29.67	30.01	29.11	29.68	413107
2022-08-29	29.59	31.25	29.35	31.05	791920
2022-08-30	30.48	30.69	28.93	29.43	519010
2022-08-31	28.61	29.87	28.51	29.53	423147
2022-09-01	29.10	29.19	28.63	28.89	496693
2022-09-02	29.62	30.65	29.18	30.64	478514
2022-09-06	31.36	32.40	31.21	32.04	614876
2022-09-07	31.33	31.37	30.04	30.98	527945
2022-09-08	30.97	32.05	30.97	31.84	292032
2022-09-09	32.57	32.77	32.18	32.53	506553
2022-09-12	32.50	32.90	32.07	32.39	632840
2022-09-13	32.08	33.16	31.87	32.51	714400
2022-09-14	33.07	34.25	32.84	33.95	973640
2022-09-15	33.50	34.06	33.18	33.89	485009
2022-09-16	33.51	33.72	32.48	33.59	1132310
2022-09-19	33.57	36.72	33.17	36.00	1655789
2022-09-20	35.92	36.40	35.44	35.95	749148
2022-09-21	36.40	36.66	35.19	35.20	424968
2022-09-22	35.56	36.20	34.89	35.01	579432
2022-09-23	33.99	33.99	32.54	33.68	1237510
2022-09-26	33.50	35.58	33.50	34.04	806767
2022-09-27	34.62	35.25	34.19	34.81	645042
2022-09-28	34.61	35.23	33.51	34.91	453699
2022-09-29	34.81	35.55	33.65	34.79	973545
2022-09-30	34.60	35.45	34.58	35.13	917878
2022-10-03	35.65	36.49	34.86	34.99	859761
2022-10-04	35.41	35.41	33.32	33.74	824691
2022-10-05	33.12	33.55	32.13	33.12	537598
2022-10-06	33.00	34.63	32.69	34.15	483565
2022-10-07	34.23	35.17	33.97	34.26	546749
2022-10-10	34.16	35.04	33.97	34.31	411621
2022-10-11	34.22	35.50	33.35	35.00	527602
2022-10-12	35.08	36.10	34.53	36.07	460110
2022-10-13	36.15	37.43	35.79	37.38	565702
2022-10-14	37.73	38.54	36.89	38.40	521323
2022-10-17	38.54	39.44	38.07	38.54	953431
2022-10-18	39.56	40.11	39.10	39.69	743822
2022-10-19	39.57	39.99	38.81	39.89	686899
2022-10-20	39.50	39.89	38.51	38.80	549358
2022-10-21	39.43	40.49	39.08	40.37	592439
2022-10-24	40.79	40.99	39.92	40.87	443230
2022-10-25	40.58	41.30	40.09	40.89	452213
2022-10-26	41.47	41.87	40.96	41.03	471448
2022-10-27	41.84	42.62	41.03	42.06	501842
2022-10-28	42.29	42.47	40.29	41.15	693929
2022-10-31	41.18	42.65	40.67	42.41	520707
2022-11-01	42.71	44.28	42.17	43.88	540558
2022-11-02	43.60	44.85	43.37	43.71	529847
2022-11-03	43.64	44.39	43.09	43.24	490824
2022-11-04	44.08	44.99	43.58	44.95	494354
2022-11-07	45.17	46.42	44.36	44.64	847481
2022-11-08	44.10	46.99	43.08	45.17	824988
2022-11-09	46.12	48.12	45.46	45.60	894568
2022-11-10	46.10	46.42	43.66	44.04	991697
2022-11-11	44.07	44.89	41.54	43.30	1035293
2022-11-14	44.25	46.15	43.89	45.00	783905
2022-11-15	45.04	45.44	43.68	44.00	979355
2022-11-16	43.78	45.05	43.35	44.20	829209
2022-11-17	44.05	46.03	43.67	45.99	540842
2022-11-18	45.70	46.22	44.98	45.90	468757
2022-11-21	46.00	46.12	44.36	45.30	539915
2022-11-22	45.62	47.06	45.46	46.23	747585
2022-11-23	46.02	46.76	42.66	43.05	684410
2022-11-25	43.21	44.79	42.61	44.74	322164
2022-11-28	43.78	43.82	42.32	42.88	546593
2022-11-29	44.07	44.07	42.58	42.67	459969
2022-11-30	43.12	43.52	42.04	43.08	714769
2022-12-01	43.09	43.33	42.46	42.69	380936
2022-12-02	42.34	43.84	41.78	43.56	664512
2022-12-05	44.22	44.50	42.66	42.93	324971
2022-12-06	42.77	43.24	40.46	39.63	490930
2022-12-07	39.79	39.79	37.26	37.78	1063493
2022-12-08	38.51	40.06	38.38	39.12	455553
2022-12-09	39.00	39.64	38.30	38.36	362764
2022-12-12	38.95	40.52	38.95	39.94	773210
2022-12-13	39.99	40.08	39.22	39.52	638267
2022-12-14	39.54	39.78	37.93	38.60	607903
2022-12-15	38.74	39.59	38.46	39.12	665047
2022-12-16	38.50	39.24	37.92	38.67	867251
2022-12-19	38.70	38.97	37.36	38.31	355567
2022-12-20	38.49	39.19	38.29	38.92	472281
2022-12-21	39.23	39.30	38.05	38.31	370534
2022-12-22	38.40	38.40	37.10	37.84	319164
2022-12-23	37.88	38.23	37.21	37.92	298247
2022-12-27	37.74	38.38	37.34	38.30	308175
2022-12-28	37.94	37.95	36.19	36.58	348854
2022-12-29	36.63	37.29	36.44	36.97	242673
2022-12-30	36.69	37.13	36.34	37.02	320704
2023-01-03	36.62	36.69	34.57	34.90	450689
2023-01-04	34.26	34.54	33.04	33.29	853641
2023-01-05	33.38	34.71	33.21	34.69	529527
2023-01-06	34.80	35.02	34.40	34.50	456424
2023-01-09	34.89	34.94	33.50	33.73	430498
2023-01-10	34.70	36.53	34.58	36.27	1156338
2023-01-11	36.30	37.26	34.59	34.62	640345
2023-01-12	35.15	37.26	35.15	36.75	754907
2023-01-13	37.00	38.03	36.87	37.97	584340
2023-01-17	38.30	39.65	38.30	39.60	878385
2023-01-18	39.71	39.90	38.11	38.25	490385
2023-01-19	38.15	38.72	37.89	38.36	311854
2023-01-20	38.90	39.38	38.36	39.00	497295
2023-01-23	38.82	39.17	37.69	37.74	730642
2023-01-24	37.70	38.80	37.45	38.46	431102
2023-01-25	38.10	38.62	37.04	37.97	706112
2023-01-26	38.34	38.34	36.47	37.06	309225
2023-01-27	37.06	38.17	37.04	37.86	299521
2023-01-30	37.69	38.63	37.62	37.62	332903
2023-01-31	37.71	39.00	37.33	38.84	417059
2023-02-01	39.10	39.95	38.88	39.27	703670
2023-02-02	39.18	39.69	37.64	38.52	681518
2023-02-03	38.74	40.55	38.46	40.20	643762
2023-02-06	40.90	43.22	40.62	41.80	1048135
2023-02-07	41.68	43.34	41.68	43.25	884124
2023-02-08	43.03	43.68	42.34	43.01	549019
2023-02-09	43.34	44.31	43.22	43.64	561961
2023-02-10	43.54	43.89	42.84	43.34	372556
2023-02-13	43.52	45.53	43.07	45.49	704048
2023-02-14	44.93	45.92	43.60	45.30	565514
2023-02-15	44.90	45.89	44.45	45.69	573710
2023-02-16	45.62	46.33	44.83	45.96	651178
2023-02-17	45.90	46.14	44.51	44.71	486155
2023-02-21	44.95	46.12	44.68	44.69	563684
2023-02-22	44.23	44.62	43.31	43.59	442950
2023-02-23	44.07	46.18	44.07	45.71	983394
2023-02-24	46.00	47.73	45.75	47.09	1035732
2023-02-27	47.79	48.97	47.38	48.63	1121862
2023-02-28	50.76	52.44	49.55	51.44	2173649
2023-03-01	51.87	51.99	50.81	51.27	742641
2023-03-02	51.19	52.68	50.25	52.32	808613
2023-03-03	52.60	53.25	51.38	52.88	563230
2023-03-06	52.88	52.88	50.62	51.54	641264
2023-03-07	51.43	51.43	49.83	51.14	636329
2023-03-08	51.78	52.80	50.60	51.37	737501
2023-03-09	51.59	51.91	48.99	49.17	887397
2023-03-10	49.20	50.18	47.36	45.46	1083182
2023-03-13	43.33	44.90	41.75	43.86	1004544
2023-03-14	44.38	45.92	44.23	44.49	610338
2023-03-15	42.80	43.01	41.24	41.77	903667
2023-03-16	41.32	41.67	39.96	41.31	895876
2023-03-17	41.75	42.29	40.27	40.72	950433
2023-03-20	41.08	42.93	41.03	42.22	698286
2023-03-21	44.00	45.01	43.77	44.59	601557
2023-03-22	44.48	45.21	43.11	43.97	589726
2023-03-23	44.26	45.67	42.40	42.62	701912
2023-03-24	41.81	42.70	41.24	42.16	669574
2023-03-27	42.70	43.34	41.92	42.92	687652
2023-03-28	42.95	43.56	42.69	42.79	459906
2023-03-29	43.00	43.35	41.55	41.59	505328
2023-03-30	41.87	41.90	40.42	41.05	524944
2023-03-31	41.20	41.74	40.98	41.68	924859
2023-04-03	41.31	41.59	38.03	38.95	1379499
2023-04-04	38.86	38.90	37.74	38.39	742122
2023-04-05	38.10	38.90	37.39	38.75	517174
2023-04-06	38.84	38.90	37.72	37.95	494187
2023-04-10	38.26	39.12	38.17	38.42	333819
2023-04-11	38.59	39.74	38.58	39.27	590223
2023-04-12	39.25	39.78	39.02	39.42	413051
2023-04-13	39.55	41.12	39.55	40.18	503738
2023-04-14	40.46	41.02	39.60	40.21	453856
2023-04-17	40.50	42.18	40.50	41.80	472315
2023-04-18	41.37	42.39	40.74	42.14	528683
2023-04-19	41.43	41.83	40.24	41.21	464998
2023-04-20	40.76	41.11	39.72	39.78	398618
2023-04-21	39.73	40.16	38.97	40.03	615851
2023-04-24	40.84	43.38	40.84	42.46	590472
2023-04-25	42.54	43.23	42.02	42.47	828527
2023-04-26	42.46	42.50	40.50	40.75	640449
2023-04-27	40.72	40.90	40.05	40.27	405336
2023-04-28	39.99	40.63	39.67	39.82	360606
2023-05-01	39.85	40.05	39.17	39.95	546200
2023-05-02	39.67	39.71	38.56	39.03	729870
2023-05-03	39.04	39.15	36.92	37.04	578467
2023-05-04	36.41	36.63	35.40	36.01	698284
2023-05-05	38.18	40.28	37.38	37.75	1039045
2023-05-08	38.14	38.36	36.60	37.66	733657
2023-05-09	37.03	38.38	36.38	37.95	633966
2023-05-10	38.11	39.60	37.77	39.22	697176
2023-05-11	39.04	40.93	39.04	40.51	646213
2023-05-12	41.43	42.33	39.02	39.15	501030
2023-05-15	39.51	40.38	38.64	38.75	417958
2023-05-16	38.61	39.25	37.97	38.02	455322
2023-05-17	38.07	38.53	37.92	38.07	487604
2023-05-18	37.82	38.01	36.82	37.94	463365
2023-05-19	38.32	39.33	38.15	38.82	538680
2023-05-22	38.82	39.53	38.16	38.45	568564
2023-05-23	38.36	38.52	37.45	37.63	367873
2023-05-24	37.50	38.40	37.06	37.75	538440
2023-05-25	37.46	37.69	36.72	37.02	375617
2023-05-26	37.40	37.91	37.36	37.81	341645
2023-05-30	37.31	37.78	36.89	37.17	488498
2023-05-31	36.39	36.53	35.29	36.05	730700
2023-06-01	36.61	38.06	36.61	36.97	424406
2023-06-02	37.73	38.09	37.40	37.82	424559
2023-06-05	37.10	37.16	36.01	37.82	573761
2023-06-06	35.59	36.66	35.03	36.34	860145
2023-06-07	36.74	37.18	35.96	36.60	643600
2023-06-08	36.60	37.03	35.86	36.22	635222
2023-06-09	36.59	37.66	36.53	36.83	535342
2023-06-12	36.70	36.88	36.06	34.63	646006
2023-06-13	35.02	35.62	34.77	35.61	764674
2023-06-14	35.92	37.79	35.75	37.55	744211
2023-06-15	37.72	38.29	37.16	37.96	638161
2023-06-16	38.30	38.30	37.21	37.65	844602
2023-06-20	37.56	37.95	36.50	37.94	570930
2023-06-21	37.94	38.69	37.94	38.21	567571
2023-06-22	37.87	37.87	36.91	37.79	416025
2023-06-23	37.16	37.84	37.05	37.46	1951448
2023-06-26	37.39	37.87	36.14	36.15	644757
2023-06-27	35.89	36.26	35.29	35.30	564946
2023-06-28	35.45	36.42	35.31	36.05	643969
2023-06-29	36.34	37.48	36.11	36.74	457095
2023-06-30	37.37	38.30	37.00	38.24	609756
2023-07-03	38.35	38.88	37.60	37.67	266890
2023-07-05	37.53	38.93	37.22	38.51	512372
2023-07-06	37.99	38.16	36.34	36.84	470422
2023-07-07	37.00	38.28	36.91	38.28	368771
2023-07-10	38.09	38.53	37.04	37.19	499028
2023-07-11	37.50	38.05	37.31	37.94	433921
2023-07-12	38.05	38.35	37.53	37.63	344559
2023-07-13	37.75	38.05	37.33	37.48	378684
2023-07-14	37.34	37.34	35.66	35.91	393169
2023-07-17	35.81	37.08	35.81	37.00	483915
2023-07-18	36.81	36.84	36.14	36.60	402518
2023-07-19	36.60	36.75	36.06	36.75	473452
2023-07-20	36.95	37.08	35.95	36.61	348606
2023-07-21	36.70	36.91	35.51	36.72	596731
2023-07-24	36.96	38.00	36.81	37.99	739567
2023-07-25	37.99	39.82	37.83	38.95	1198022
2023-07-26	38.51	39.39	38.32	38.81	917231
2023-07-27	38.87	40.11	38.67	39.39	1711933
2023-07-28	39.30	41.88	39.20	41.66	1930808
2023-07-31	42.20	43.11	41.88	42.89	659634
2023-08-01	42.79	42.84	41.44	42.21	596489
2023-08-02	41.74	42.43	40.94	41.87	616944
2023-08-03	42.29	44.15	42.17	43.60	773122
2023-08-04	44.09	44.39	43.49	43.96	500964
2023-08-07	44.09	44.94	43.76	44.77	473528
2023-08-08	44.11	44.88	43.32	44.47	591385
2023-08-09	46.70	48.40	45.90	46.21	1191764
2023-08-10	46.31	46.62	45.26	45.28	550317
2023-08-11	45.02	45.56	44.72	45.23	558381
2023-08-14	45.13	45.58	44.33	45.28	365314
2023-08-15	44.79	45.44	44.64	44.93	348024
2023-08-16	45.04	46.29	45.04	45.40	552985
2023-08-17	45.91	46.88	45.37	46.06	380425
2023-08-18	45.29	46.84	45.10	46.71	518606
2023-08-21	46.88	47.44	46.31	46.72	331990
2023-08-22	46.72	47.36	46.65	46.67	371659
2023-08-23	45.85	46.05	44.31	45.55	480082
2023-08-24	45.47	46.42	45.21	45.32	302462
2023-08-25	45.39	45.50	44.01	44.40	415803
2023-08-28	44.58	45.49	44.30	44.55	333557
2023-08-29	44.83	45.13	44.42	44.71	299178
2023-08-30	44.47	44.89	43.62	44.42	382695
2023-08-31	44.29	44.29	42.55	42.97	573577
2023-09-01	43.53	43.61	42.90	43.15	505744
2023-09-05	42.53	42.55	40.80	41.72	871768
2023-09-06	41.85	42.73	41.38	41.41	492800
2023-09-07	41.25	41.56	41.01	41.24	447507
2023-09-08	41.39	43.59	41.39	43.47	435933
2023-09-11	43.41	43.83	41.97	40.75	472028
2023-09-12	41.30	41.99	40.80	40.95	306489
2023-09-13	40.89	41.68	40.11	40.43	441864
2023-09-14	40.85	42.07	40.85	41.24	339509
2023-09-15	41.18	41.56	40.85	40.97	753024
2023-09-18	41.57	42.94	41.51	42.65	520326
2023-09-19	43.00	43.25	41.80	42.09	400925
2023-09-20	42.51	42.85	41.95	41.95	368516
2023-09-21	42.26	43.25	41.52	42.05	410255
2023-09-22	42.26	43.44	42.26	42.57	317828
2023-09-25	42.43	43.44	42.11	43.19	302733
2023-09-26	43.09	45.08	42.84	44.24	444309
2023-09-27	44.73	45.42	44.09	44.43	490361
2023-09-28	44.77	45.35	44.25	45.09	535339
2023-09-29	45.16	45.60	44.64	45.00	521320
2023-10-02	44.96	45.34	43.05	43.10	508106
2023-10-03	43.00	43.10	41.80	42.83	325540
2023-10-04	42.17	42.26	40.68	40.97	518615
2023-10-05	40.99	43.18	40.99	43.14	611171
2023-10-06	43.14	43.47	42.25	42.71	341686
2023-10-09	43.56	44.84	43.56	44.00	895043
2023-10-10	44.04	45.27	44.00	44.31	460682
2023-10-11	43.86	44.66	43.37	44.52	368205
2023-10-12	45.08	45.43	44.47	45.05	342899
2023-10-13	45.32	46.65	45.32	45.89	609245
2023-10-16	46.30	46.53	45.02	45.93	632928
2023-10-17	46.13	46.95	45.93	46.08	529487
2023-10-18	46.15	46.62	45.68	45.86	542960
2023-10-19	45.44	45.92	44.51	45.55	515035
2023-10-20	45.75	45.92	44.68	45.10	399325
2023-10-23	44.84	45.56	44.68	45.00	614857
2023-10-24	45.40	46.83	45.40	46.67	889846
2023-10-25	46.69	47.95	46.69	47.79	1303603
2023-10-26	47.73	48.62	46.91	47.99	985037
2023-10-27	48.28	49.58	47.76	49.22	807594
2023-10-30	49.51	50.00	47.36	48.06	636051
2023-10-31	48.08	49.16	47.84	48.09	789078
2023-11-01	48.24	49.90	48.09	49.57	562968
2023-11-02	49.37	50.31	48.75	49.67	490639
2023-11-03	49.31	49.73	48.13	49.50	484570
2023-11-06	49.70	50.00	48.70	49.09	551800
2023-11-07	49.40	49.65	46.67	48.19	1045609
2023-11-08	47.71	47.88	46.01	47.23	1356915
2023-11-09	47.75	48.42	47.21	47.25	513320
2023-11-10	47.50	47.89	47.25	47.60	591217
2023-11-13	47.69	48.10	47.25	47.87	576744
2023-11-14	47.90	48.34	46.83	47.98	658368
2023-11-15	47.97	48.72	46.92	46.94	659432
2023-11-16	46.71	46.88	45.83	46.08	396455
2023-11-17	46.41	47.50	46.41	46.59	454447
2023-11-20	46.82	47.21	46.53	46.67	400501
2023-11-21	46.31	46.31	45.33	45.87	485195
2023-11-22	45.04	46.93	44.74	46.69	346366
2023-11-24	46.91	47.77	46.91	47.18	139275
2023-11-27	47.01	47.34	46.30	46.63	398180
2023-11-28	46.69	46.81	45.41	45.41	381409
2023-11-29	45.37	45.62	44.58	44.76	602142
2023-11-30	44.55	45.88	43.74	45.64	767102
2023-12-01	45.68	47.07	45.64	46.76	627959
2023-12-04	46.65	47.00	45.64	46.06	596665
2023-12-05	46.06	46.10	45.19	45.40	533827
2023-12-06	45.50	46.00	44.53	44.59	427144
2023-12-07	44.85	44.91	43.63	44.25	420021
2023-12-08	44.70	44.93	44.25	44.48	302926
2023-12-11	44.18	44.92	43.60	43.45	600252
2023-12-12	42.96	43.52	42.48	42.62	606409
2023-12-13	42.60	43.42	42.08	43.20	592669
2023-12-14	43.76	43.91	42.35	42.80	944263
2023-12-15	42.96	45.14	42.59	44.63	1344650
2023-12-18	46.69	46.79	44.92	45.47	880226
2023-12-19	45.50	46.72	45.10	46.70	608406
2023-12-20	46.87	47.77	46.22	46.34	778859
2023-12-21	46.36	47.48	46.36	47.47	569190
2023-12-22	47.85	48.55	47.73	48.25	482755
2023-12-26	47.77	47.91	45.87	46.61	543177
2023-12-27	46.41	46.82	45.88	46.17	428271
2023-12-28	46.07	46.60	45.22	45.35	492028
2023-12-29	45.55	45.72	44.91	45.48	380086
2024-01-02	47.00	47.11	46.23	46.59	448117
2024-01-03	46.67	48.46	46.46	48.22	586811
2024-01-04	48.94	49.58	47.61	47.84	1042825
2024-01-05	48.28	49.36	47.73	48.84	477654
2024-01-08	47.95	48.42	47.01	48.41	521490
2024-01-09	48.78	49.14	47.65	49.01	466408
2024-01-10	49.21	49.30	48.14	48.98	444416
2024-01-11	48.84	49.30	47.90	49.29	470699
2024-01-12	50.84	51.96	50.63	51.11	604804
2024-01-16	51.65	51.98	50.30	50.63	533315
2024-01-17	50.23	51.91	50.20	51.68	375303
2024-01-18	52.00	52.56	51.34	52.53	359868
2024-01-19	52.91	53.20	51.85	52.48	387068
2024-01-22	52.40	53.30	52.03	52.17	522111
2024-01-23	51.98	52.43	51.57	51.66	749865
2024-01-24	52.58	53.69	52.17	53.28	1130547
2024-01-25	53.57	53.64	51.61	51.99	613037
2024-01-26	52.18	53.67	51.69	53.65	652485
2024-01-29	53.98	54.27	52.24	52.34	706401
2024-01-30	52.26	54.31	52.26	54.27	677573
2024-01-31	54.30	54.31	53.49	53.64	457725
2024-02-01	54.23	54.87	50.50	52.42	940019
2024-02-02	52.34	52.49	51.69	51.74	481521
2024-02-05	51.78	51.90	50.30	51.28	468921
2024-02-06	51.28	51.93	50.59	50.88	363093
2024-02-07	50.70	52.18	50.48	51.87	369705
2024-02-08	51.35	52.14	51.02	51.30	416410
2024-02-09	51.19	51.56	50.76	51.43	329581
2024-02-12	51.66	52.78	51.66	52.61	461936
2024-02-13	52.61	52.66	51.63	52.35	454050
2024-02-14	52.99	53.26	51.71	52.52	573143
2024-02-15	52.38	53.77	51.87	53.36	1018579
2024-02-16	53.79	54.18	52.94	52.96	442147
2024-02-20	52.52	52.52	50.88	51.13	515197
2024-02-21	51.27	52.58	50.73	51.36	634380
2024-02-22	50.97	51.67	50.08	51.63	721863
2024-02-23	51.18	51.66	50.23	51.45	378889
2024-02-26	51.30	52.46	51.22	52.22	343903
2024-02-27	52.22	52.35	51.60	51.74	285256
2024-02-28	51.67	52.90	51.67	52.26	411734
2024-02-29	51.68	53.12	51.68	52.93	795033
2024-03-01	53.09	54.95	53.09	53.99	942979
2024-03-04	54.31	54.69	51.87	51.88	587709
2024-03-05	52.24	53.66	52.24	52.79	627155
2024-03-06	53.22	53.44	52.54	52.97	564046
2024-03-07	52.93	53.41	52.55	53.03	1191237
2024-03-08	53.15	53.67	52.79	53.12	441705
2024-03-11	52.65	53.00	51.55	51.72	487654
2024-03-12	51.86	52.29	51.75	50.63	611108
2024-03-13	51.24	52.05	51.05	51.58	500113
2024-03-14	51.34	52.73	50.94	52.57	519012
2024-03-15	52.60	53.34	51.87	52.10	679107
2024-03-18	52.05	52.53	51.47	52.31	464459
2024-03-19	52.42	53.03	52.06	52.56	435530
2024-03-20	51.81	52.70	51.08	52.70	415379
2024-03-21	52.70	53.48	52.40	53.26	503852
2024-03-22	53.27	53.34	52.78	52.79	279795
2024-03-25	53.20	53.88	52.80	52.88	412505
2024-03-26	52.90	53.20	52.33	52.40	395657
2024-03-27	52.46	53.01	52.00	52.49	530095
2024-03-28	52.55	53.38	52.30	53.20	494214
2024-04-01	53.39	54.67	53.39	54.20	532864
2024-04-02	54.20	54.40	53.60	53.84	392133
2024-04-03	53.82	55.59	53.82	55.11	535659
2024-04-04	55.11	55.20	53.91	54.11	415921
2024-04-05	54.34	54.72	53.44	53.76	420274
2024-04-08	53.71	53.71	52.64	52.86	413730
2024-04-09	53.20	53.41	51.12	51.33	670249
2024-04-10	51.46	52.83	51.40	52.41	423389
2024-04-11	52.86	53.78	52.86	53.05	367562
2024-04-12	53.56	53.60	51.94	52.16	404859
2024-04-15	52.45	53.21	52.15	52.43	292117
2024-04-16	52.12	52.54	51.43	52.46	341465
2024-04-17	52.58	53.40	52.41	52.71	403832
2024-04-18	52.64	52.99	51.34	51.61	385819
2024-04-19	51.73	53.17	51.72	53.03	508164
2024-04-22	53.12	53.93	52.40	53.60	802047
2024-04-23	53.51	54.48	53.29	53.91	484808
2024-04-24	53.78	54.04	53.22	53.58	622529
2024-04-25	53.38	54.64	52.86	54.58	463024
2024-04-26	54.64	55.23	53.80	55.13	443321
2024-04-29	55.24	55.67	54.81	55.54	590860
2024-04-30	55.75	56.14	54.80	55.29	660893
2024-05-01	55.15	55.60	54.42	54.64	762041
2024-05-02	54.98	56.17	54.84	55.74	727192
2024-05-03	55.75	56.77	55.46	56.17	589218
2024-05-06	56.48	57.07	56.22	56.33	620665
2024-05-07	56.65	57.15	56.21	56.65	619103
2024-05-08	58.35	61.55	58.26	61.29	1679238
2024-05-09	61.81	62.62	60.61	61.90	1156636
2024-05-10	62.92	62.92	61.40	61.42	621786
2024-05-13	61.90	62.17	61.15	61.68	615606
2024-05-14	61.47	62.71	61.03	62.70	729129
2024-05-15	62.26	62.95	61.95	62.73	749981
2024-05-16	62.72	63.80	62.34	63.50	468895
2024-05-17	63.61	63.67	62.51	63.31	305725
2024-05-20	63.37	64.36	63.26	64.03	434401
2024-05-21	64.10	65.11	64.10	64.92	532314
2024-05-22	64.50	64.91	63.58	64.00	505117
2024-05-23	64.21	64.77	63.80	64.12	411027
2024-05-24	64.60	65.32	64.49	65.13	357330
2024-05-28	65.68	65.94	64.06	64.19	477147
2024-05-29	64.00	64.10	63.23	63.39	316284
2024-05-30	63.48	65.32	63.48	64.97	334622
2024-05-31	64.97	64.97	64.03	64.42	486145
2024-06-03	65.07	65.29	63.31	63.68	368689
2024-06-04	63.08	63.46	62.07	62.24	463992
2024-06-05	62.40	63.50	62.40	63.15	396925
2024-06-06	62.90	63.19	61.95	62.53	348772
2024-06-07	62.45	62.54	61.60	61.66	376243
2024-06-10	61.68	62.31	61.38	61.99	462714
2024-06-11	60.77	60.94	59.69	58.92	652622
2024-06-12	59.30	59.41	57.57	58.90	613382
2024-06-13	58.55	58.75	56.75	57.17	515189
2024-06-14	56.46	56.53	54.84	54.89	780069
2024-06-17	54.91	55.39	54.45	55.05	638966
2024-06-18	55.29	56.47	54.90	56.45	465091
2024-06-20	57.39	59.38	56.92	58.69	708713
2024-06-21	58.93	60.50	58.70	59.91	812156
2024-06-24	60.00	60.66	59.80	60.22	409410
2024-06-25	60.72	60.92	59.90	60.31	385214
2024-06-26	60.43	60.53	59.63	59.99	442503
2024-06-27	60.31	60.99	58.64	59.31	1093932
2024-06-28	59.78	59.88	58.46	59.13	1174117
2024-07-01	59.14	59.63	57.87	59.20	518352
2024-07-02	59.18	60.34	58.86	59.97	421452
2024-07-03	60.15	60.70	59.88	60.19	202903
2024-07-05	59.87	59.89	58.27	58.33	352551
2024-07-08	58.15	58.84	57.17	57.21	520883
2024-07-09	57.00	57.43	56.66	56.77	383496
2024-07-10	57.01	57.54	56.66	57.19	1291799
2024-07-11	57.16	57.39	55.76	56.83	1360516
2024-07-12	57.08	57.49	55.51	55.69	541565
2024-07-15	56.18	57.24	55.89	56.70	550508
2024-07-16	57.01	57.40	56.37	57.19	492537
2024-07-17	57.19	57.19	56.05	56.53	565390
2024-07-18	56.78	56.78	54.54	55.23	634748
2024-07-19	55.44	56.19	55.00	56.17	442618
2024-07-22	56.17	58.73	55.95	58.67	659992
2024-07-23	58.34	58.59	57.70	58.01	481026
2024-07-24	58.01	58.04	56.43	56.50	410514
2024-07-25	56.50	56.50	55.13	55.22	606355
2024-07-26	55.42	55.42	54.45	54.84	407409
2024-07-29	55.75	56.22	54.85	55.27	460026
2024-07-30	55.25	56.04	55.23	55.30	480874
2024-07-31	56.13	56.66	55.80	56.00	467284
2024-08-01	55.97	56.15	53.83	54.44	772169
2024-08-02	53.24	53.28	51.62	51.85	749736
2024-08-05	49.25	50.56	47.85	50.27	741181
2024-08-06	50.26	51.85	49.49	51.17	594835
2024-08-07	50.51	51.50	48.53	49.04	1363290
2024-08-08	49.13	49.68	48.38	49.35	746852
2024-08-09	49.13	49.70	48.86	49.12	638734
2024-08-12	49.40	50.21	49.30	49.72	520856
2024-08-13	49.52	49.56	48.80	49.17	607291
2024-08-14	49.70	50.15	49.29	49.72	498751
2024-08-15	50.52	51.22	50.18	50.80	627609
2024-08-16	50.87	51.38	50.63	50.69	440860
2024-08-19	50.67	51.29	50.20	50.45	469399
2024-08-20	50.23	50.60	49.91	50.25	597069
2024-08-21	50.51	50.98	49.82	50.20	504895
2024-08-22	50.27	50.34	49.78	49.97	767531
2024-08-23	50.14	51.37	50.14	50.88	546703
2024-08-26	51.45	52.18	50.97	51.12	466856
2024-08-27	50.90	51.23	50.56	51.10	354032
2024-08-28	50.86	51.00	49.77	50.55	523859
2024-08-29	50.84	50.89	50.09	50.74	429645
2024-08-30	51.19	52.63	51.10	51.83	808886
2024-09-03	51.00	51.14	49.78	49.85	713700
2024-09-04	49.63	50.26	49.15	49.82	617065
2024-09-05	49.87	50.33	49.52	49.64	471312
2024-09-06	49.70	50.52	49.43	49.86	595941
2024-09-09	49.45	49.95	49.20	49.40	707929
2024-09-10	49.53	49.58	47.40	46.73	1083703
2024-09-11	47.61	48.15	47.08	47.67	832087
2024-09-12	48.65	50.22	48.60	49.13	646112
2024-09-13	49.49	50.31	49.21	49.32	476373
2024-09-16	49.76	50.61	49.64	50.58	568789
2024-09-17	50.86	51.01	50.50	50.95	461110
2024-09-18	51.19	51.56	50.59	50.63	454094
2024-09-19	51.53	51.87	51.00	51.80	530434
2024-09-20	50.60	51.04	49.86	50.24	983837
2024-09-23	50.36	50.94	50.09	50.71	404103
2024-09-24	51.37	51.75	50.81	51.71	570443
2024-09-25	51.06	51.30	50.34	50.61	569180
2024-09-26	51.25	52.25	51.19	52.01	761961
2024-09-27	51.97	52.09	51.50	51.82	412839
2024-09-30	51.80	51.80	50.29	51.56	657242
2024-10-01	50.88	52.23	50.55	51.39	624747
2024-10-02	52.46	53.02	52.35	52.99	618933
2024-10-03	53.28	54.63	53.05	54.30	724652
2024-10-04	54.75	54.84	53.33	53.50	489970
2024-10-07	53.72	54.30	53.51	54.13	550928
2024-10-08	53.49	53.49	52.55	53.11	469808
2024-10-09	52.55	52.66	51.68	51.83	536852
2024-10-10	51.99	52.37	51.85	52.02	298820
2024-10-11	51.91	52.43	51.45	51.93	405134
2024-10-14	51.67	51.77	50.66	50.69	504259
2024-10-15	49.91	50.01	48.50	48.52	890853
2024-10-16	48.86	49.76	48.76	49.03	480498
2024-10-17	49.32	49.63	48.51	49.08	369097
2024-10-18	49.56	50.40	49.13	49.98	810322
2024-10-21	50.36	50.36	48.87	49.50	947510
2024-10-22	49.26	49.45	47.95	47.99	474030
2024-10-23	46.13	46.32	44.73	45.08	1352840
2024-10-24	45.29	45.40	44.68	45.01	675768
2024-10-25	45.20	45.72	45.07	45.44	473931
2024-10-28	44.58	45.08	44.16	44.74	576865
2024-10-29	44.55	44.69	43.69	43.99	419295
2024-10-30	43.87	43.90	43.06	43.33	782338
2024-10-31	43.05	44.03	43.00	43.54	648537
2024-11-01	43.78	43.94	43.27	43.57	539538
2024-11-04	43.36	43.95	43.14	43.19	518702
2024-11-05	43.44	43.67	43.00	43.36	682049
2024-11-06	43.89	44.96	43.36	44.83	888340
2024-11-07	45.00	46.10	43.81	43.88	794578
2024-11-08	43.49	43.96	42.56	43.08	732101
2024-11-11	43.05	43.18	42.05	42.54	668603
2024-11-12	42.31	42.35	41.50	41.93	748538
2024-11-13	42.35	42.95	42.13	42.49	733057
2024-11-14	42.69	43.48	42.46	42.64	594602
2024-11-15	42.94	42.99	41.22	41.23	409494
2024-11-18	41.69	42.09	41.49	41.88	424783
2024-11-19	41.71	42.26	41.56	41.99	371306
2024-11-20	42.15	42.44	41.60	41.87	519886
2024-11-21	41.60	41.75	40.86	41.35	530549
2024-11-22	41.00	41.64	41.00	41.40	487289
2024-11-25	41.07	41.25	40.49	40.80	710596
2024-11-26	40.68	41.28	39.46	39.54	735579
2024-11-27	38.91	40.24	38.67	39.62	873735
2024-11-29	39.54	39.86	38.74	39.00	429949
2024-12-02	38.75	38.85	38.12	38.25	588317
2024-12-03	38.75	39.80	38.20	39.71	873449
2024-12-04	39.85	39.92	38.04	38.14	979946
2024-12-05	38.47	38.49	37.34	37.55	854046
2024-12-06	37.50	37.62	36.65	37.06	1005484
2024-12-09	37.64	38.23	37.10	37.48	556382
2024-12-10	37.45	37.90	37.18	37.23	600340
2024-12-11	37.42	37.44	36.10	36.13	572886
2024-12-12	36.00	36.16	35.34	34.73	628467
2024-12-13	34.70	35.09	34.32	34.97	764846
2024-12-16	34.50	34.50	33.60	33.95	760252
2024-12-17	33.35	33.64	32.73	33.28	759431
2024-12-18	33.44	34.22	33.24	33.38	782591
2024-12-19	33.50	33.76	32.45	32.46	547029
2024-12-20	32.21	33.13	32.11	32.53	1074364
2024-12-23	32.54	33.81	32.53	33.78	772372
2024-12-24	36.41	37.49	35.93	36.92	2092469
2024-12-26	36.71	36.84	36.10	36.24	1584002
2024-12-27	36.34	36.64	35.57	35.79	7364119
2024-12-30	35.75	35.95	34.72	35.15	858800
2024-12-31	35.07	36.05	34.99	35.94	628571
2025-01-02	36.59	37.40	35.89	36.25	732449
2025-01-03	36.26	36.30	35.18	35.40	719480
2025-01-06	35.69	36.75	35.27	35.41	972615
2025-01-07	36.44	38.48	36.44	38.39	1024054
2025-01-08	38.01	38.62	36.88	38.17	976093
2025-01-10	40.60	41.65	40.30	40.67	1713285
2025-01-13	41.66	42.42	40.60	41.39	1511313
2025-01-14	40.99	41.21	40.30	41.19	898506
2025-01-15	41.35	41.62	40.83	41.61	648961
2025-01-16	40.95	41.17	39.31	39.37	1219283
2025-01-17	38.53	39.28	38.11	38.45	888990
2025-01-21	38.21	38.46	36.77	36.93	1637328
2025-01-22	36.75	37.30	36.19	36.33	1150638
2025-01-23	36.61	37.16	36.37	37.00	1112725
2025-01-24	37.15	37.18	35.39	35.78	977852
2025-01-27	36.00	36.69	35.61	35.94	872263
2025-01-28	36.42	36.74	35.76	36.34	610534
2025-01-29	36.49	37.83	36.49	37.48	938153
2025-01-30	38.06	39.19	37.70	38.99	896260
2025-01-31	39.10	39.76	38.21	38.95	864405
2025-02-03	38.60	39.32	38.26	38.97	603976
2025-02-04	38.71	40.97	38.30	40.93	1327870
2025-02-05	40.41	40.80	39.71	40.68	1087516
2025-02-06	40.84	40.84	39.32	39.65	740269
2025-02-07	39.64	40.24	39.23	39.34	507364
2025-02-10	39.40	40.02	38.73	39.56	476400
2025-02-11	39.76	40.30	39.39	39.84	772773
2025-02-12	40.13	41.43	40.13	40.30	754345
2025-02-13	40.23	40.45	38.90	39.00	575955
2025-02-14	39.98	40.03	37.81	38.23	719448
2025-02-18	38.37	39.10	38.26	38.56	681599
2025-02-19	38.70	39.39	37.82	38.38	607914
2025-02-20	38.12	38.23	37.16	37.36	856476
2025-02-21	37.80	37.97	36.65	36.73	681662
2025-02-24	37.00	37.77	36.13	37.54	947801
2025-02-25	37.64	37.77	36.12	36.24	738556
2025-02-26	36.37	37.05	36.01	36.47	626532
2025-02-27	37.25	37.55	33.31	33.75	1721177
2025-02-28	33.89	34.93	33.23	33.33	1116508
2025-03-03	33.83	34.34	31.86	32.95	1479119
2025-03-04	32.35	34.99	31.70	34.37	1694267
2025-03-05	34.55	34.78	33.23	33.64	1181133
2025-03-06	34.01	34.82	33.98	34.66	849516
2025-03-07	34.65	36.00	34.65	35.11	650130
2025-03-10	34.92	35.03	32.95	33.54	1021764
2025-03-11	34.02	34.20	32.20	32.85	793172
2025-03-12	32.57	33.46	32.56	33.16	634181
2025-03-13	33.22	33.96	32.91	32.28	746851
2025-03-14	32.43	33.62	32.05	33.55	769135
2025-03-17	34.14	35.37	34.08	34.56	779343
2025-03-18	34.94	34.94	34.20	34.32	550477
2025-03-19	34.74	35.63	34.54	35.23	649639
2025-03-20	34.79	35.48	34.49	35.27	476777
2025-03-21	34.94	35.08	33.78	33.80	2272259
2025-03-24	33.72	34.48	33.72	34.33	464266
2025-03-25	34.63	34.92	33.56	33.81	516402
2025-03-26	33.89	34.70	33.89	34.29	652187
2025-03-27	33.73	33.99	32.69	32.87	854206
2025-03-28	32.63	33.23	32.32	33.14	491594
2025-03-31	32.63	33.45	32.09	33.20	658120
2025-04-01	33.26	33.86	33.12	33.32	482853
2025-04-02	33.00	33.18	32.51	33.12	632117
2025-04-03	32.07	33.00	30.95	31.04	1219232
2025-04-04	28.96	28.96	27.20	28.76	1697292
2025-04-07	28.76	31.96	28.55	31.65	1524018
2025-04-08	32.08	32.35	29.09	29.61	995755
2025-04-09	29.52	32.41	29.03	31.56	1193797
2025-04-10	30.79	31.17	29.76	30.65	892591
2025-04-11	31.32	33.57	31.32	33.24	924610
2025-04-14	33.46	33.46	32.27	32.43	1080553
2025-04-15	32.41	32.50	31.35	31.36	699857
2025-04-16	31.52	32.18	31.01	31.94	689487
2025-04-17	32.03	33.50	32.03	33.34	581538
2025-04-21	33.06	33.06	32.43	32.51	497102
2025-04-22	32.88	32.88	31.71	31.72	534717
2025-04-23	32.00	32.67	31.49	32.33	717958
2025-04-24	32.87	33.38	32.07	33.23	577425
2025-04-25	33.01	34.18	32.90	33.94	654718
2025-04-28	33.69	34.21	33.28	33.78	701819
2025-04-29	33.68	34.75	33.68	34.71	809769
2025-04-30	34.01	34.60	33.50	33.96	712173
2025-05-01	34.19	34.58	33.51	33.96	598103
2025-05-02	34.50	35.02	34.01	34.91	530669
2025-05-05	35.89	36.98	35.58	36.42	1164641
2025-05-06	36.56	37.23	36.00	36.54	1260483
2025-05-07	36.38	36.52	35.83	36.34	582590
2025-05-08	37.44	37.54	35.75	36.60	852222

Explore More About INSW

Coins representing dividend payouts and trends

INSW Dividend History

Discover International Seaways Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

INSW Stock Split History

Discover International Seaways Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

INSW Historical Prices

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

Web Analytics