NGVC Historical Prices

Summary

Key Stock Metrics

20.00

(June 17, 2024)

52-Week Low

50.91

(February 6, 2025)

52-Week High

50.91

(February 6, 2025)

All-Time High

35.54

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-07-25	18.00	18.77	17.20	17.86	6309897
2012-07-26	18.95	19.25	18.49	19.25	707845
2012-07-27	19.69	20.25	19.20	19.90	369851
2012-07-30	20.15	20.25	19.60	20.00	202508
2012-07-31	20.26	20.36	20.00	20.28	178908
2012-08-01	20.30	20.48	19.00	19.74	92779
2012-08-02	19.55	19.84	19.22	19.37	71618
2012-08-03	19.54	19.96	19.54	19.77	60311
2012-08-06	19.80	20.13	19.80	19.86	110487
2012-08-07	19.88	19.90	19.33	19.69	118155
2012-08-08	19.30	19.46	18.79	19.02	201904
2012-08-09	18.85	18.85	18.40	18.54	237554
2012-08-10	18.32	19.21	18.04	19.05	201915
2012-08-13	19.17	19.45	18.62	18.77	75225
2012-08-14	18.98	19.05	18.53	18.70	44456
2012-08-15	18.63	18.68	18.37	18.45	106024
2012-08-16	18.52	18.75	18.34	18.72	122000
2012-08-17	18.76	18.88	18.57	18.57	120198
2012-08-20	18.54	19.10	18.54	18.69	352988
2012-08-21	18.80	19.07	18.43	18.48	88817
2012-08-22	18.48	18.48	18.05	18.42	175507
2012-08-23	18.38	18.75	18.33	18.70	324633
2012-08-24	18.72	19.82	18.50	19.58	82632
2012-08-27	19.55	21.54	19.44	20.93	500670
2012-08-28	21.59	21.64	20.61	20.71	305631
2012-08-29	20.82	21.81	20.50	20.50	259835
2012-08-30	20.89	22.00	20.60	21.54	102255
2012-08-31	21.59	21.81	21.25	21.48	129439
2012-09-04	21.57	21.73	21.42	21.49	246594
2012-09-05	21.73	21.73	21.25	21.41	89560
2012-09-06	21.44	21.56	21.00	21.15	142709
2012-09-07	21.17	21.35	20.61	20.94	190114
2012-09-10	20.98	21.18	20.53	20.61	90414
2012-09-11	20.65	20.90	20.50	20.60	44415
2012-09-12	20.76	20.94	19.75	19.76	295664
2012-09-13	19.65	20.99	18.59	20.90	305229
2012-09-14	20.82	21.35	20.57	21.11	111748
2012-09-17	21.16	22.57	21.16	22.09	266542
2012-09-18	22.15	22.56	22.00	22.44	123003
2012-09-19	22.50	23.00	22.50	22.70	129586
2012-09-20	22.77	22.93	22.09	22.19	115186
2012-09-21	22.35	23.26	22.00	22.84	85487
2012-09-24	22.77	22.94	22.35	22.74	84859
2012-09-25	22.86	23.30	21.50	22.06	103167
2012-09-26	22.11	22.58	21.55	22.43	137935
2012-09-27	22.51	22.51	22.05	22.19	39580
2012-09-28	22.19	23.00	21.80	22.32	958310
2012-10-01	22.33	23.57	22.00	23.43	202959
2012-10-02	23.59	24.70	23.28	23.49	163718
2012-10-03	23.56	24.88	23.37	24.75	113213
2012-10-04	24.85	25.00	24.52	24.65	103665
2012-10-05	24.69	24.85	23.96	24.03	99993
2012-10-08	24.00	24.03	23.23	23.38	106036
2012-10-09	23.28	23.28	21.95	22.06	156886
2012-10-10	22.02	22.43	22.00	22.38	79432
2012-10-11	22.49	22.70	22.46	22.50	58943
2012-10-12	22.55	22.56	22.29	22.40	60465
2012-10-15	22.45	22.68	22.35	22.39	157101
2012-10-16	22.75	22.75	21.78	22.05	134735
2012-10-17	22.10	22.27	21.85	22.00	98179
2012-10-18	21.99	22.16	21.69	21.82	74512
2012-10-19	21.70	21.77	21.28	21.42	95478
2012-10-22	21.42	21.44	19.88	20.19	273458
2012-10-23	20.08	20.63	19.65	20.54	204412
2012-10-24	20.73	20.85	19.93	19.96	66204
2012-10-25	20.13	20.29	19.88	20.11	56233
2012-10-26	20.16	20.42	20.11	20.32	62344
2012-10-31	20.39	20.87	20.11	20.28	60572
2012-11-01	20.35	20.73	20.30	20.41	39853
2012-11-02	20.51	20.83	19.65	19.75	95666
2012-11-05	19.80	19.98	19.15	19.15	129715
2012-11-06	19.28	19.40	19.17	19.28	34569
2012-11-07	19.11	19.46	18.00	18.59	186718
2012-11-08	18.61	18.85	18.24	18.68	115152
2012-11-09	18.59	18.82	18.10	18.12	109757
2012-11-12	18.21	18.37	17.45	18.26	116480
2012-11-13	18.10	18.10	17.90	17.96	43426
2012-11-14	18.26	19.13	18.26	18.91	107301
2012-11-15	19.43	19.95	19.06	19.88	121943
2012-11-16	19.98	20.17	18.92	20.07	353129
2012-11-19	20.31	21.05	20.01	21.05	143657
2012-11-20	21.11	21.34	21.10	21.31	62718
2012-11-21	21.35	21.44	20.99	21.08	76732
2012-11-23	21.12	21.60	21.06	21.50	13802
2012-11-26	22.46	22.46	20.76	20.97	91575
2012-11-27	20.97	21.28	19.56	19.91	167197
2012-11-28	19.78	19.78	18.56	19.63	211789
2012-11-29	19.66	19.98	19.25	19.31	109811
2012-11-30	19.33	19.50	19.17	19.17	110526
2012-12-03	19.40	19.51	18.80	19.28	125354
2012-12-04	19.28	20.33	19.12	20.10	113454
2012-12-05	20.16	20.35	19.68	20.14	74395
2012-12-06	20.14	21.13	20.09	20.96	99848
2012-12-07	21.11	21.28	20.71	20.96	67306
2012-12-10	21.05	21.12	20.86	21.03	57348
2012-12-11	21.12	21.47	20.95	20.96	88210
2012-12-12	21.08	21.10	19.28	19.38	183178
2012-12-13	19.68	20.12	19.24	19.97	64564
2012-12-14	19.90	20.18	19.23	19.59	64996
2012-12-17	18.76	19.80	18.74	19.59	131630
2012-12-18	19.71	20.47	19.52	20.19	81321
2012-12-19	20.29	20.46	19.38	19.82	128461
2012-12-20	19.87	20.12	19.58	20.12	49062
2012-12-21	20.13	20.13	19.30	19.53	77591
2012-12-24	19.44	19.62	19.25	19.61	19163
2012-12-26	19.75	19.86	19.17	19.19	51952
2012-12-27	19.21	19.46	18.83	18.99	48355
2012-12-28	18.84	19.62	18.84	19.30	45083
2012-12-31	19.35	19.59	18.80	19.09	127051
2013-01-02	19.35	20.16	19.32	19.98	98347
2013-01-03	20.08	20.29	19.56	19.68	59752
2013-01-04	19.68	19.83	18.98	19.09	95327
2013-01-07	19.82	20.13	17.96	17.99	466395
2013-01-08	18.00	18.27	17.50	17.85	211087
2013-01-09	18.00	18.06	17.55	17.77	108303
2013-01-10	17.93	18.06	17.47	17.69	169176
2013-01-11	17.85	18.07	17.66	17.88	142885
2013-01-14	18.01	18.45	17.75	18.31	78035
2013-01-15	18.28	18.65	18.05	18.64	39377
2013-01-16	18.65	19.29	18.65	18.84	75095
2013-01-17	19.00	19.48	18.93	19.18	61421
2013-01-18	19.18	19.44	18.87	19.32	76565
2013-01-22	19.45	19.86	19.35	19.85	92901
2013-01-23	19.88	20.09	19.85	20.01	133538
2013-01-24	20.13	20.42	19.92	20.28	207547
2013-01-25	20.42	20.75	20.31	20.75	112267
2013-01-28	20.84	20.88	20.19	20.62	137886
2013-01-29	20.59	20.86	20.55	20.82	66539
2013-01-30	20.75	20.88	20.14	20.32	114356
2013-01-31	20.18	20.72	19.92	20.54	220313
2013-02-01	21.44	22.29	21.37	22.03	227122
2013-02-04	21.96	21.96	20.87	21.03	217232
2013-02-05	21.24	21.31	20.80	21.14	88749
2013-02-06	21.11	21.84	21.10	21.47	98635
2013-02-07	21.40	21.60	21.17	21.25	74851
2013-02-08	21.34	21.37	21.06	21.07	35179
2013-02-11	21.13	21.13	20.65	20.71	33207
2013-02-12	20.69	21.12	20.60	21.08	156813
2013-02-13	21.18	22.77	21.18	22.63	218853
2013-02-14	22.51	22.89	22.19	22.66	132382
2013-02-15	22.73	23.09	22.35	22.56	89000
2013-02-19	22.73	23.45	22.57	22.66	176615
2013-02-20	22.73	22.91	21.22	21.27	101206
2013-02-21	21.22	21.55	20.81	21.46	104335
2013-02-22	21.58	21.73	21.18	21.56	36666
2013-02-25	21.64	21.64	20.95	21.13	122959
2013-02-26	21.23	21.38	20.56	21.00	295351
2013-02-27	20.97	21.43	20.68	20.99	121560
2013-02-28	20.90	21.02	20.65	20.70	66188
2013-03-01	20.64	21.66	20.43	21.57	86293
2013-03-04	21.45	21.52	20.98	21.30	30831
2013-03-05	21.48	21.53	20.70	20.90	46366
2013-03-06	20.50	20.72	19.81	20.59	140280
2013-03-07	20.54	20.62	20.35	20.51	54921
2013-03-08	20.61	21.29	20.54	21.22	44867
2013-03-11	21.14	21.29	20.70	20.88	83357
2013-03-12	20.90	20.94	20.00	20.21	100931
2013-03-13	20.27	20.55	20.19	20.37	78411
2013-03-14	20.53	20.53	19.90	20.19	96169
2013-03-15	20.27	20.36	20.03	20.15	76367
2013-03-18	19.88	20.33	19.88	20.22	114044
2013-03-19	20.34	20.41	20.10	20.28	50685
2013-03-20	20.26	21.00	20.26	20.88	115830
2013-03-21	20.92	21.13	20.87	21.12	54754
2013-03-22	21.26	22.44	21.26	22.31	69822
2013-03-25	22.40	23.01	22.06	23.00	86683
2013-03-26	23.06	23.28	22.97	23.09	77237
2013-03-27	23.00	23.00	22.40	22.60	65310
2013-03-28	22.60	22.95	22.30	22.55	49810
2013-04-01	22.62	22.63	21.89	22.14	102986
2013-04-02	22.20	22.48	22.05	22.39	39538
2013-04-03	22.40	22.99	22.05	22.62	128622
2013-04-04	22.70	23.09	22.20	22.42	70685
2013-04-05	21.99	22.17	21.00	22.05	72116
2013-04-08	22.18	24.19	22.18	23.86	163511
2013-04-09	24.07	25.10	24.02	24.66	338492
2013-04-10	24.91	26.00	24.76	25.40	482834
2013-04-11	25.40	25.94	23.52	23.72	350026
2013-04-12	23.78	24.00	22.91	23.92	114896
2013-04-15	23.81	23.87	22.23	22.53	141643
2013-04-16	22.63	23.49	22.63	23.36	56517
2013-04-17	23.16	23.83	22.96	23.72	84992
2013-04-18	23.63	24.41	23.38	24.02	206123
2013-04-19	24.08	24.35	23.61	24.01	102013
2013-04-22	24.02	24.38	23.69	24.25	34706
2013-04-23	24.31	25.50	24.31	25.44	71845
2013-04-24	25.34	25.62	24.94	25.31	84913
2013-04-25	25.54	25.54	24.45	24.87	70116
2013-04-26	24.90	24.90	24.02	24.24	44783
2013-04-29	24.30	25.39	24.22	25.25	78922
2013-04-30	25.25	25.42	24.80	25.08	111038
2013-05-01	25.03	25.26	24.27	24.75	106529
2013-05-02	24.70	25.29	24.34	25.15	75340
2013-05-03	25.46	25.46	23.91	24.39	134647
2013-05-06	24.34	25.04	24.01	24.79	66145
2013-05-07	24.71	25.00	24.09	24.19	92193
2013-05-08	24.30	25.05	24.10	25.03	178211
2013-05-09	25.07	25.46	24.80	25.20	210570
2013-05-10	25.48	29.53	25.48	29.41	582684
2013-05-13	29.00	29.35	28.14	28.89	151141
2013-05-14	28.76	30.00	28.73	29.67	136085
2013-05-15	29.52	29.75	29.26	29.64	155587
2013-05-16	29.63	29.99	29.26	29.51	198006
2013-05-17	29.51	29.73	28.97	29.50	158671
2013-05-20	29.50	30.28	29.38	29.83	43964
2013-05-21	29.83	30.22	29.69	29.92	68602
2013-05-22	29.81	30.00	27.87	28.00	168610
2013-05-23	27.60	28.84	27.25	28.48	106225
2013-05-24	28.41	29.13	28.35	28.73	82162
2013-05-28	29.16	29.41	28.55	28.79	78482
2013-05-29	28.69	29.20	28.40	28.62	44171
2013-05-30	28.63	28.83	28.48	28.61	53375
2013-05-31	28.72	29.02	28.34	28.35	110591
2013-06-03	28.51	28.51	26.18	27.22	141093
2013-06-04	27.17	27.17	26.54	26.76	67359
2013-06-05	26.57	26.57	25.90	26.00	86812
2013-06-06	25.83	26.91	25.80	26.74	71136
2013-06-07	27.04	28.06	26.86	27.95	118885
2013-06-10	28.14	29.38	28.14	29.24	172896
2013-06-11	28.83	28.94	27.33	27.40	72580
2013-06-12	27.67	28.39	27.08	27.31	64141
2013-06-13	27.49	27.79	27.18	27.69	49850
2013-06-14	27.73	29.06	27.73	29.00	91351
2013-06-17	29.38	32.53	29.33	32.15	386007
2013-06-18	32.40	32.77	31.27	31.59	97583
2013-06-19	31.68	33.40	31.61	32.58	149162
2013-06-20	32.41	32.49	30.76	31.02	116541
2013-06-21	31.21	32.81	31.02	32.78	108367
2013-06-24	32.53	33.90	31.83	32.35	157304
2013-06-25	32.81	34.34	32.27	33.33	171244
2013-06-26	33.68	33.93	33.00	33.31	129332
2013-06-27	33.42	33.67	32.41	32.56	85699
2013-06-28	32.15	32.20	30.93	31.00	441503
2013-07-01	31.86	33.44	31.86	32.18	107594
2013-07-02	32.28	33.98	32.06	33.69	88972
2013-07-03	33.40	34.91	33.12	34.41	80269
2013-07-05	35.00	38.30	34.70	36.24	205859
2013-07-08	36.48	38.14	36.48	37.11	217679
2013-07-09	37.55	39.46	37.40	39.10	104915
2013-07-10	38.89	38.89	36.80	37.20	154384
2013-07-11	38.00	38.62	37.26	37.64	203051
2013-07-12	37.67	38.15	37.50	37.56	60442
2013-07-15	37.70	37.94	36.58	36.70	87135
2013-07-16	36.64	36.64	34.25	34.81	173925
2013-07-17	35.06	35.25	34.50	35.17	99561
2013-07-18	35.53	36.54	35.53	35.79	100924
2013-07-19	35.88	37.35	35.56	37.18	81242
2013-07-22	37.45	37.99	36.12	36.78	131355
2013-07-23	36.81	37.02	35.21	35.31	60573
2013-07-24	35.33	35.91	34.11	34.97	72074
2013-07-25	34.90	36.06	34.54	36.01	66935
2013-07-26	35.57	36.70	35.00	36.51	54059
2013-07-29	36.55	36.99	35.69	35.83	54402
2013-07-30	36.01	36.14	34.71	34.86	75955
2013-07-31	34.97	36.65	34.60	35.84	158388
2013-08-01	36.08	36.67	35.06	35.90	85728
2013-08-02	35.97	37.21	35.89	36.79	70325
2013-08-05	36.94	37.74	35.99	36.21	107441
2013-08-06	36.48	36.64	35.25	35.40	62219
2013-08-07	35.43	35.89	34.00	34.44	215806
2013-08-08	34.40	35.14	29.24	34.91	540232
2013-08-09	35.03	37.32	33.74	34.50	342263
2013-08-12	33.85	34.77	32.50	34.06	75406
2013-08-13	34.07	34.38	33.66	33.86	51679
2013-08-14	33.57	35.19	33.57	34.89	123746
2013-08-15	34.43	34.85	33.10	33.28	106376
2013-08-16	33.08	33.24	32.40	33.00	61307
2013-08-19	33.00	33.26	32.52	32.85	46585
2013-08-20	32.79	33.74	32.04	33.13	103972
2013-08-21	32.96	34.59	32.94	34.42	91042
2013-08-22	34.46	35.78	34.33	35.32	76558
2013-08-23	35.75	37.89	35.75	37.66	170085
2013-08-26	37.54	38.68	36.81	38.54	106183
2013-08-27	38.03	38.45	35.76	36.00	129842
2013-08-28	36.08	36.72	35.73	36.39	70134
2013-08-29	36.15	38.00	36.12	37.85	79097
2013-08-30	37.74	38.65	37.67	38.55	117851
2013-09-03	39.14	41.97	38.89	38.96	268434
2013-09-04	38.88	39.14	37.33	37.88	69149
2013-09-05	38.06	38.11	36.63	37.00	88223
2013-09-06	37.11	37.69	35.64	36.04	82200
2013-09-09	36.77	38.29	36.14	37.75	153130
2013-09-10	38.16	39.00	37.10	37.47	109829
2013-09-11	37.72	39.00	37.51	38.62	75649
2013-09-12	38.68	40.44	38.34	40.20	94549
2013-09-13	40.28	42.86	40.21	41.96	258261
2013-09-16	42.51	42.86	41.28	41.37	141725
2013-09-17	41.21	42.78	40.86	41.19	128589
2013-09-18	40.97	41.91	39.75	40.53	107982
2013-09-19	40.87	40.87	38.91	39.20	125190
2013-09-20	39.22	39.53	36.79	36.93	258835
2013-09-23	36.98	37.31	35.70	35.90	171818
2013-09-24	35.85	37.67	35.85	36.89	168107
2013-09-25	36.87	37.95	35.85	37.51	93459
2013-09-26	37.71	39.74	37.71	38.85	114638
2013-09-27	38.45	39.10	37.75	37.85	74019
2013-09-30	37.43	40.63	37.01	39.70	177234
2013-10-01	39.81	39.81	38.05	38.51	105610
2013-10-02	38.22	38.22	36.82	37.28	158594
2013-10-03	37.30	37.51	36.52	36.81	96449
2013-10-04	36.94	39.25	36.85	38.75	132098
2013-10-07	38.41	38.53	37.33	38.09	91690
2013-10-08	38.04	38.11	35.70	35.94	112692
2013-10-09	35.95	36.67	35.11	36.51	74959
2013-10-10	37.17	37.89	35.62	37.17	140374
2013-10-11	37.24	38.37	36.21	38.06	94842
2013-10-14	37.94	38.85	37.01	38.69	92634
2013-10-15	38.60	38.86	37.17	37.37	69649
2013-10-16	37.59	38.98	37.14	38.16	92389
2013-10-17	38.21	39.03	37.61	38.84	73488
2013-10-18	39.03	39.98	38.55	39.67	108095
2013-10-21	39.63	40.01	39.36	39.74	57717
2013-10-22	39.84	39.84	38.15	38.62	85431
2013-10-23	38.45	38.97	37.01	38.51	97131
2013-10-24	38.42	38.78	37.75	38.28	34379
2013-10-25	38.51	38.77	37.38	38.25	60334
2013-10-28	38.48	39.55	38.37	38.97	55077
2013-10-29	39.17	39.99	38.95	39.80	105086
2013-10-30	39.80	40.03	38.81	39.50	177998
2013-10-31	39.58	40.79	39.04	39.90	128130
2013-11-01	40.00	40.31	37.78	38.34	91939
2013-11-04	38.34	39.91	38.00	39.77	85305
2013-11-05	39.64	39.71	38.62	38.69	70580
2013-11-06	38.90	39.47	38.24	38.35	47630
2013-11-07	38.35	38.90	37.24	37.90	87304
2013-11-08	37.74	38.31	36.58	37.76	78798
2013-11-11	37.62	38.10	37.12	37.21	36232
2013-11-12	37.20	38.00	36.90	37.95	60738
2013-11-13	37.72	38.09	37.05	37.90	71873
2013-11-14	37.90	37.90	36.50	37.01	75531
2013-11-15	36.90	38.05	36.90	37.69	58326
2013-11-18	37.87	38.03	34.56	35.01	183074
2013-11-19	35.01	37.31	34.70	35.06	156068
2013-11-20	35.31	37.15	34.50	36.97	208290
2013-11-21	37.15	38.75	36.66	37.98	194950
2013-11-22	38.70	38.70	34.47	36.30	505261
2013-11-25	36.24	36.81	35.62	36.23	117803
2013-11-26	36.32	36.78	35.61	35.77	89448
2013-11-27	35.78	37.10	35.78	37.00	90340
2013-11-29	37.26	37.45	36.63	36.78	47948
2013-12-02	37.34	38.33	37.31	38.24	196128
2013-12-03	38.02	39.76	38.02	39.56	357878
2013-12-04	39.76	40.13	37.56	38.57	136885
2013-12-05	38.64	38.91	38.04	38.83	131019
2013-12-06	39.42	39.69	38.70	38.78	105474
2013-12-09	39.03	39.06	37.06	37.40	150832
2013-12-10	37.25	38.42	36.97	37.96	91133
2013-12-11	38.14	38.83	37.02	37.94	121388
2013-12-12	37.71	39.10	37.71	38.76	122854
2013-12-13	38.76	39.55	38.40	38.47	106105
2013-12-16	38.74	39.28	38.28	38.67	108260
2013-12-17	38.67	39.63	38.36	39.49	68063
2013-12-18	40.15	41.48	40.05	40.57	152304
2013-12-19	40.40	40.90	39.37	40.56	100231
2013-12-20	40.60	41.61	39.78	41.10	127516
2013-12-23	41.19	41.88	41.05	41.58	105720
2013-12-24	41.58	41.92	40.83	41.78	48881
2013-12-26	41.90	42.68	41.15	41.93	114276
2013-12-27	42.04	42.41	41.36	41.91	70913
2013-12-30	42.00	42.48	41.90	42.01	114616
2013-12-31	41.99	42.60	41.90	42.45	68740
2014-01-02	42.17	42.27	41.07	41.74	122139
2014-01-03	41.77	42.21	41.35	41.99	86588
2014-01-06	42.02	42.28	41.24	42.04	132261
2014-01-07	42.19	42.58	41.91	42.50	89611
2014-01-08	42.39	42.75	42.21	42.54	85137
2014-01-09	42.54	42.74	42.00	42.14	98606
2014-01-10	42.19	42.73	41.89	42.71	40691
2014-01-13	42.69	42.69	40.02	40.45	129967
2014-01-14	40.58	42.48	40.48	42.37	106402
2014-01-15	42.58	42.79	41.89	42.37	68923
2014-01-16	42.15	42.50	41.26	41.84	82458
2014-01-17	41.93	41.93	41.14	41.45	123571
2014-01-21	41.53	42.03	41.49	41.87	63682
2014-01-22	41.91	42.25	41.22	42.16	68878
2014-01-23	42.04	42.04	40.13	41.00	157514
2014-01-24	40.57	41.54	37.74	37.92	372929
2014-01-27	37.79	38.47	36.50	38.07	115358
2014-01-28	37.88	37.88	34.66	34.75	527788
2014-01-29	34.50	34.60	33.51	33.51	276381
2014-01-30	33.81	35.28	33.64	33.94	257713
2014-01-31	38.25	38.71	35.95	37.97	613464
2014-02-03	38.00	38.24	37.40	37.99	204118
2014-02-04	38.20	38.45	37.90	38.20	142254
2014-02-05	38.08	38.48	37.38	37.58	151381
2014-02-06	37.82	38.61	37.59	38.53	93882
2014-02-07	38.72	38.74	37.52	37.88	108138
2014-02-10	37.75	38.05	37.45	37.91	90289
2014-02-11	37.82	38.46	37.66	38.15	61811
2014-02-12	38.15	38.59	38.11	38.45	140375
2014-02-13	38.03	38.65	37.35	38.61	103675
2014-02-14	38.60	40.36	38.40	39.80	184507
2014-02-18	39.90	40.33	39.51	40.19	111622
2014-02-19	40.20	40.47	39.91	40.04	56946
2014-02-20	40.20	40.25	39.85	40.19	112206
2014-02-21	40.24	40.25	38.87	39.83	135337
2014-02-24	39.96	40.00	39.13	39.46	106414
2014-02-25	39.59	40.25	39.31	39.92	154047
2014-02-26	40.03	40.85	39.83	40.52	126988
2014-02-27	40.37	41.22	40.26	41.01	61234
2014-02-28	41.07	41.32	40.32	40.74	165102
2014-03-03	40.50	41.10	40.03	40.98	92686
2014-03-04	41.05	42.43	41.05	41.97	183901
2014-03-05	41.96	42.30	41.56	42.16	57662
2014-03-06	42.16	42.38	42.08	42.18	35256
2014-03-07	42.43	42.76	41.76	42.31	74744
2014-03-10	42.30	42.37	41.75	42.15	70098
2014-03-11	42.04	42.30	40.83	41.23	62021
2014-03-12	41.05	42.24	40.41	42.23	95860
2014-03-13	42.21	42.21	41.26	41.69	85165
2014-03-14	41.49	42.40	40.88	41.95	55255
2014-03-17	41.78	42.89	41.78	42.72	105906
2014-03-18	42.71	43.96	42.67	43.84	99059
2014-03-19	43.82	44.58	43.02	44.05	121072
2014-03-20	43.94	44.46	43.55	44.07	84559
2014-03-21	44.41	44.60	43.75	43.96	63310
2014-03-24	43.96	44.00	42.42	43.36	130084
2014-03-25	43.76	44.16	42.88	42.94	77198
2014-03-26	43.33	43.97	42.40	42.41	50652
2014-03-27	42.35	42.97	41.90	42.58	129046
2014-03-28	42.55	43.28	42.22	42.76	40941
2014-03-31	43.38	43.87	42.57	43.66	111447
2014-04-01	43.76	44.00	43.16	43.45	101633
2014-04-02	43.35	43.40	42.57	42.94	67256
2014-04-03	43.07	43.07	41.92	42.08	81577
2014-04-04	42.45	42.45	40.32	40.84	89357
2014-04-07	40.60	40.60	38.46	38.86	206908
2014-04-08	38.86	39.23	38.37	38.71	221340
2014-04-09	38.95	39.58	38.73	38.99	220594
2014-04-10	38.90	38.90	36.69	37.29	180461
2014-04-11	36.94	37.47	35.87	36.00	186936
2014-04-14	36.21	36.43	34.68	35.11	176225
2014-04-15	35.30	35.66	34.10	34.87	140747
2014-04-16	35.28	35.62	34.41	34.98	142853
2014-04-17	34.89	35.81	34.00	35.20	168370
2014-04-21	35.21	36.53	35.21	35.79	71267
2014-04-22	35.91	37.35	35.91	36.91	87256
2014-04-23	36.97	37.29	36.40	36.66	106419
2014-04-24	37.01	37.01	35.67	36.37	133768
2014-04-25	36.09	36.57	36.01	36.22	86346
2014-04-28	36.50	36.88	35.99	36.48	93199
2014-04-29	36.41	36.77	35.71	36.02	83538
2014-04-30	36.11	36.16	34.76	35.60	147645
2014-05-01	35.57	36.52	35.35	36.50	109062
2014-05-02	28.01	29.99	23.02	23.15	2510458
2014-05-05	23.02	25.28	22.59	23.97	770659
2014-05-06	24.00	24.08	23.58	23.78	339867
2014-05-07	23.35	23.46	21.55	22.63	584124
2014-05-08	22.41	23.59	22.32	22.67	408853
2014-05-09	22.85	24.32	22.72	24.18	395234
2014-05-12	24.25	24.63	23.91	24.31	244546
2014-05-13	24.51	24.65	23.78	24.00	188181
2014-05-14	23.88	24.08	22.93	22.98	205629
2014-05-15	23.00	23.16	22.32	23.02	174981
2014-05-16	23.10	23.53	23.02	23.19	108803
2014-05-19	23.00	23.51	22.81	23.12	137239
2014-05-20	22.96	23.00	21.67	22.20	175216
2014-05-21	22.00	22.34	20.72	20.77	455402
2014-05-22	20.37	21.59	20.37	21.09	233487
2014-05-23	21.02	21.45	20.81	21.35	90195
2014-05-27	21.38	21.78	21.29	21.69	220890
2014-05-28	21.60	21.76	20.35	20.61	202326
2014-05-29	20.63	21.03	20.51	20.71	156792
2014-05-30	20.75	20.84	19.94	20.79	263783
2014-06-02	20.56	20.56	18.95	19.73	516090
2014-06-03	19.78	20.45	19.06	20.23	688696
2014-06-04	20.16	20.96	20.05	20.87	168221
2014-06-05	20.82	21.39	20.31	21.29	135149
2014-06-06	21.41	22.10	21.32	22.03	140875
2014-06-09	21.96	22.12	21.76	22.08	197913
2014-06-10	22.08	22.32	21.84	22.26	192746
2014-06-11	22.15	22.38	22.00	22.24	94630
2014-06-12	22.20	22.49	22.04	22.42	100392
2014-06-13	22.45	23.19	22.35	23.00	149125
2014-06-16	22.94	23.01	22.41	22.92	130885
2014-06-17	22.99	23.19	22.85	22.92	198895
2014-06-18	22.80	22.86	22.14	22.47	195899
2014-06-19	22.45	22.47	21.88	22.04	87546
2014-06-20	22.00	22.16	21.73	21.79	134377
2014-06-23	21.84	22.04	21.45	21.89	63581
2014-06-24	21.93	22.10	21.19	21.24	107334
2014-06-25	21.18	21.37	20.76	21.25	138436
2014-06-26	21.19	21.43	20.50	20.83	103508
2014-06-27	20.65	20.87	20.26	20.66	165870
2014-06-30	20.68	21.59	20.68	21.41	81456
2014-07-01	21.58	22.01	21.38	21.81	100232
2014-07-02	21.90	22.05	21.74	21.94	126818
2014-07-03	22.07	22.50	21.95	22.46	82168
2014-07-07	22.39	22.41	22.03	22.16	116420
2014-07-08	22.19	22.19	20.98	21.47	155104
2014-07-09	21.52	21.90	21.16	21.77	121309
2014-07-10	21.36	22.32	21.10	22.18	136954
2014-07-11	22.20	23.22	22.17	22.78	123066
2014-07-14	22.93	22.98	22.51	22.71	71790
2014-07-15	22.70	23.00	22.24	22.90	131332
2014-07-16	23.11	23.11	22.52	22.97	103391
2014-07-17	22.81	23.80	22.73	23.32	151109
2014-07-18	23.20	24.19	23.20	23.91	148501
2014-07-21	23.76	24.27	23.53	23.93	122282
2014-07-22	23.98	24.09	23.77	23.97	165554
2014-07-23	23.92	24.09	23.43	23.49	160117
2014-07-24	23.51	23.78	23.36	23.70	84186
2014-07-25	23.45	23.80	23.36	23.57	106352
2014-07-28	23.62	23.67	23.34	23.42	157332
2014-07-29	23.49	23.93	23.38	23.73	232609
2014-07-30	23.79	24.15	23.61	23.88	212513
2014-07-31	23.52	23.96	22.60	22.68	341300
2014-08-01	22.59	22.86	19.62	20.69	983436
2014-08-04	19.88	20.32	19.79	20.10	261371
2014-08-05	19.99	20.59	19.87	20.35	227522
2014-08-06	20.18	20.50	20.14	20.39	123872
2014-08-07	20.40	20.42	19.82	19.96	155911
2014-08-08	19.93	20.31	19.77	19.92	247603
2014-08-11	20.04	20.04	19.64	19.68	195528
2014-08-12	19.66	19.66	19.05	19.14	214630
2014-08-13	19.28	19.36	19.01	19.11	84853
2014-08-14	19.14	19.14	18.62	18.87	199344
2014-08-15	18.99	19.01	18.47	18.52	152489
2014-08-18	18.69	18.94	18.11	18.70	109585
2014-08-19	18.74	18.83	18.54	18.55	72823
2014-08-20	18.47	18.53	18.34	18.42	66876
2014-08-21	18.38	18.50	18.05	18.29	133733
2014-08-22	18.31	19.08	18.13	19.03	118485
2014-08-25	19.05	19.36	18.82	18.93	78103
2014-08-26	18.90	19.08	18.85	18.89	52539
2014-08-27	18.85	18.93	18.68	18.69	57051
2014-08-28	18.50	18.68	17.89	18.07	193503
2014-08-29	18.07	18.47	18.00	18.45	120160
2014-09-02	18.48	18.69	18.35	18.54	132947
2014-09-03	18.64	18.73	18.50	18.67	115611
2014-09-04	18.67	18.78	18.40	18.61	81451
2014-09-05	18.53	19.00	18.53	18.93	232475
2014-09-08	18.84	19.11	18.75	18.83	64895
2014-09-09	18.91	18.91	18.15	18.36	150853
2014-09-10	18.36	18.77	18.31	18.50	59188
2014-09-11	18.35	18.92	18.33	18.74	60008
2014-09-12	18.79	18.91	18.69	18.80	101245
2014-09-15	18.80	18.96	18.63	18.73	104281
2014-09-16	18.74	18.97	18.17	18.72	99105
2014-09-17	18.71	18.91	17.88	17.95	255416
2014-09-18	18.07	18.76	18.07	18.73	89496
2014-09-19	18.88	18.88	18.26	18.33	101895
2014-09-22	18.28	18.33	17.91	17.93	102700
2014-09-23	17.90	18.06	17.25	17.30	151663
2014-09-24	17.32	17.55	17.10	17.44	73936
2014-09-25	17.36	17.91	16.95	17.45	260682
2014-09-26	17.44	17.44	17.09	17.24	78528
2014-09-29	17.07	17.31	17.00	17.14	116748
2014-09-30	17.10	17.10	16.01	16.28	338710
2014-10-01	16.25	16.85	15.89	16.30	197302
2014-10-02	16.30	16.55	15.91	16.20	164200
2014-10-03	16.22	16.72	16.15	16.24	79325
2014-10-06	16.27	16.68	16.12	16.57	56015
2014-10-07	16.52	17.16	16.39	16.60	127465
2014-10-08	16.64	17.01	16.52	16.88	96766
2014-10-09	16.73	16.73	16.17	16.19	69324
2014-10-10	16.12	16.27	15.94	15.99	105229
2014-10-13	15.90	16.88	15.90	16.55	97277
2014-10-14	16.69	17.08	15.93	16.14	168586
2014-10-15	16.06	16.89	16.00	16.62	209681
2014-10-16	16.66	17.85	16.54	17.68	256397
2014-10-17	17.97	17.97	17.38	17.50	137855
2014-10-20	17.46	17.94	17.46	17.74	72176
2014-10-21	17.79	17.91	17.38	17.53	92002
2014-10-22	17.52	17.75	16.68	16.72	52182
2014-10-23	16.83	17.23	16.57	16.96	94182
2014-10-24	16.91	17.00	16.59	16.86	40625
2014-10-27	16.78	16.78	16.22	16.47	87472
2014-10-28	16.48	17.60	16.34	17.50	62446
2014-10-29	17.53	17.56	17.09	17.32	43273
2014-10-30	17.26	17.83	17.12	17.58	47486
2014-10-31	17.87	18.27	17.79	18.11	63607
2014-11-03	18.22	18.32	17.70	17.89	53824
2014-11-04	17.89	18.21	17.53	17.69	37290
2014-11-05	17.93	18.37	17.79	18.17	109584
2014-11-06	18.31	18.79	18.11	18.52	105738
2014-11-07	18.63	18.69	17.87	17.98	138059
2014-11-10	17.98	18.47	17.83	18.10	72703
2014-11-11	18.03	18.41	17.95	18.30	49676
2014-11-12	18.26	19.00	18.03	18.84	55113
2014-11-13	18.69	19.45	18.69	19.10	16999
2014-11-14	18.85	19.22	18.74	19.05	64428
2014-11-17	19.10	19.51	19.07	19.35	94057
2014-11-18	19.47	19.87	19.38	19.64	186946
2014-11-19	19.68	19.68	18.93	19.28	149899
2014-11-20	19.12	19.40	19.00	19.35	160852
2014-11-21	22.01	23.84	22.00	23.15	612318
2014-11-24	23.36	23.72	22.91	23.05	291526
2014-11-25	23.02	23.22	21.89	22.48	218621
2014-11-26	22.56	22.99	22.34	22.48	116201
2014-11-28	22.54	22.88	22.35	22.48	47557
2014-12-01	23.16	23.46	22.82	22.98	199791
2014-12-02	23.01	23.69	23.00	23.55	116730
2014-12-03	23.63	25.16	23.32	24.56	196428
2014-12-04	24.69	25.16	24.10	24.13	154260
2014-12-05	24.18	25.15	24.18	24.99	81897
2014-12-08	25.07	25.18	24.62	24.99	87444
2014-12-09	24.62	25.50	24.32	25.28	119534
2014-12-10	25.36	25.66	24.95	25.45	76068
2014-12-11	25.61	26.96	25.61	26.31	195192
2014-12-12	26.07	26.44	25.32	25.93	105733
2014-12-15	25.95	26.33	25.46	25.72	99843
2014-12-16	25.68	26.35	25.54	25.96	91010
2014-12-17	26.08	26.69	25.96	26.53	123916
2014-12-18	26.75	26.75	26.20	26.46	64543
2014-12-19	26.43	26.56	26.32	26.39	113706
2014-12-22	26.36	26.59	26.33	26.42	71272
2014-12-23	26.69	26.69	26.26	26.30	214967
2014-12-24	26.29	26.50	26.10	26.39	23552
2014-12-26	26.30	26.86	26.11	26.74	51814
2014-12-29	26.61	27.48	26.61	27.37	52392
2014-12-30	27.43	27.72	26.65	26.82	62805
2014-12-31	26.96	28.72	26.96	28.17	101211
2015-01-02	28.44	28.44	26.11	26.62	99076
2015-01-05	26.58	27.19	26.24	26.77	150917
2015-01-06	26.70	26.73	24.84	25.49	262168
2015-01-07	25.75	26.76	25.39	26.33	199435
2015-01-08	26.60	26.70	25.64	26.08	106271
2015-01-09	26.03	26.14	25.62	25.88	109358
2015-01-12	26.04	26.37	25.44	26.10	100267
2015-01-13	26.37	27.15	25.02	25.88	330451
2015-01-14	25.72	26.02	25.63	25.98	62109
2015-01-15	26.05	26.51	25.61	26.42	182562
2015-01-16	26.28	27.50	25.97	27.27	208430
2015-01-20	27.26	27.81	26.94	27.53	85996
2015-01-21	27.38	27.73	27.13	27.51	68191
2015-01-22	27.51	28.00	26.99	27.53	160856
2015-01-23	27.62	28.85	27.02	28.54	536857
2015-01-26	28.54	28.68	26.89	27.50	136888
2015-01-27	27.39	28.43	27.30	28.25	210864
2015-01-28	28.80	28.90	27.85	28.06	170596
2015-01-29	28.22	28.58	27.69	28.46	151895
2015-01-30	30.07	35.00	30.01	30.80	1009419
2015-02-02	30.28	30.70	29.40	30.21	367209
2015-02-03	30.24	30.44	28.98	29.64	188377
2015-02-04	29.63	31.33	29.59	31.07	146417
2015-02-05	31.25	31.89	31.07	31.54	162550
2015-02-06	31.72	31.83	30.95	31.30	83531
2015-02-09	31.11	31.42	30.26	30.27	106821
2015-02-10	30.61	30.75	29.66	29.84	82516
2015-02-11	30.10	30.54	29.64	30.43	89008
2015-02-12	30.98	31.25	29.70	29.83	105428
2015-02-13	29.80	31.08	29.61	30.28	87246
2015-02-17	30.47	30.68	30.12	30.25	64906
2015-02-18	30.41	31.00	30.31	30.56	76424
2015-02-19	30.76	30.86	30.30	30.38	53771
2015-02-20	30.38	30.43	29.95	30.09	38822
2015-02-23	30.19	30.19	29.60	29.79	38302
2015-02-24	29.71	30.28	29.50	29.62	48158
2015-02-25	29.62	29.75	29.18	29.37	65414
2015-02-26	29.45	30.46	29.20	29.77	101739
2015-02-27	29.87	29.87	29.30	29.45	67492
2015-03-02	29.27	30.00	29.01	29.53	98444
2015-03-03	29.25	29.61	28.56	28.75	63049
2015-03-04	28.58	29.74	28.49	29.20	126426
2015-03-05	29.46	29.58	28.50	29.16	111646
2015-03-06	29.16	30.27	28.55	29.64	170648
2015-03-09	29.61	30.67	29.22	30.01	133440
2015-03-10	29.87	30.30	29.01	29.14	66089
2015-03-11	29.09	29.42	28.68	28.96	54883
2015-03-12	28.86	30.00	28.81	29.94	207856
2015-03-13	30.02	30.65	29.15	29.37	81386
2015-03-16	29.62	29.85	28.25	28.42	136931
2015-03-17	28.45	28.59	27.56	27.77	68480
2015-03-18	27.89	27.89	26.97	27.16	163878
2015-03-19	27.16	27.39	26.46	26.62	104135
2015-03-20	26.58	26.85	26.21	26.44	127118
2015-03-23	26.33	27.44	26.33	26.99	153677
2015-03-24	26.90	27.43	26.90	27.35	34802
2015-03-25	27.46	27.53	26.47	26.91	129373
2015-03-26	26.67	27.22	26.45	26.72	40479
2015-03-27	26.81	27.22	26.46	27.09	89097
2015-03-30	27.13	27.74	27.13	27.56	38581
2015-03-31	27.64	27.89	27.28	27.61	63745
2015-04-01	27.53	27.88	27.07	27.80	56288
2015-04-02	27.96	28.37	27.71	28.32	54564
2015-04-06	28.09	28.46	28.04	28.33	54711
2015-04-07	28.50	29.78	28.37	28.75	75753
2015-04-08	28.86	29.30	28.45	29.11	65421
2015-04-09	29.22	29.40	28.65	29.21	63830
2015-04-10	29.21	29.21	28.57	28.82	45341
2015-04-13	28.65	29.00	28.54	28.79	71368
2015-04-14	28.63	29.65	28.58	29.44	111650
2015-04-15	29.43	29.90	27.96	28.28	167811
2015-04-16	28.26	28.37	26.45	26.55	167432
2015-04-17	26.28	26.31	25.60	26.22	125661
2015-04-20	26.35	26.60	26.17	26.31	64149
2015-04-21	26.67	26.85	26.22	26.68	67267
2015-04-22	26.70	26.74	26.33	26.48	69098
2015-04-23	26.38	26.81	26.01	26.70	73505
2015-04-24	26.77	26.95	25.94	26.73	119403
2015-04-27	26.67	26.97	26.04	26.46	54428
2015-04-28	27.13	28.44	26.78	27.77	95889
2015-04-29	27.57	27.57	26.67	27.06	58032
2015-04-30	26.85	26.85	26.03	26.32	82557
2015-05-01	26.31	26.65	26.00	26.50	67876
2015-05-04	26.50	26.88	26.29	26.55	50960
2015-05-05	26.41	26.69	26.28	26.53	75419
2015-05-06	26.69	26.94	26.29	26.87	68880
2015-05-07	26.68	26.68	25.02	25.88	278345
2015-05-08	26.28	26.81	23.38	23.58	355013
2015-05-11	23.62	24.95	23.55	24.13	113294
2015-05-12	23.91	24.85	23.71	24.83	97131
2015-05-13	24.74	24.92	24.28	24.62	73678
2015-05-14	24.75	25.77	24.62	25.43	131750
2015-05-15	25.50	25.64	25.31	25.49	49818
2015-05-18	25.43	25.83	25.22	25.40	59210
2015-05-19	25.26	26.03	25.04	25.84	102647
2015-05-20	25.76	26.05	25.47	25.78	48422
2015-05-21	25.67	25.84	25.23	25.53	34095
2015-05-22	25.36	25.71	25.00	25.17	75264
2015-05-26	25.09	25.10	24.38	24.89	134427
2015-05-27	24.73	24.83	24.42	24.50	70258
2015-05-28	24.43	24.57	23.92	24.25	101706
2015-05-29	24.25	24.35	23.67	24.21	109830
2015-06-01	24.27	25.07	24.16	25.03	100063
2015-06-02	24.84	25.40	24.59	25.00	67211
2015-06-03	25.14	25.14	24.68	24.87	82099
2015-06-04	24.69	24.81	23.87	24.22	69548
2015-06-05	24.88	25.54	24.30	24.37	229824
2015-06-08	24.37	24.50	23.38	23.48	72456
2015-06-09	23.53	23.62	22.62	22.85	161640
2015-06-10	22.87	23.47	22.87	23.30	71910
2015-06-11	23.29	23.61	23.16	23.30	48826
2015-06-12	23.32	23.47	23.22	23.28	58189
2015-06-15	23.00	23.23	22.62	22.68	70989
2015-06-16	22.65	22.96	22.64	22.81	97047
2015-06-17	22.90	23.49	22.55	22.88	98995
2015-06-18	22.87	24.18	22.87	24.06	48565
2015-06-19	24.14	25.01	24.14	24.73	106726
2015-06-22	24.73	24.97	24.34	24.61	52872
2015-06-23	24.51	24.93	24.45	24.81	45887
2015-06-24	24.73	24.89	24.06	24.13	41739
2015-06-25	24.12	24.57	24.01	24.49	40649
2015-06-26	24.67	24.78	24.34	24.60	64447
2015-06-29	24.59	24.87	23.94	23.95	89136
2015-06-30	24.14	24.78	24.06	24.62	40050
2015-07-01	24.95	24.95	24.38	24.66	45086
2015-07-02	24.64	24.91	24.31	24.59	51952
2015-07-06	24.60	25.43	24.36	25.13	98494
2015-07-07	25.32	25.95	25.08	25.61	87629
2015-07-08	25.53	25.61	25.14	25.35	53646
2015-07-09	25.72	25.78	24.58	24.79	141024
2015-07-10	24.96	25.13	24.68	24.80	24169
2015-07-13	24.80	25.09	24.51	24.72	43317
2015-07-14	24.78	24.98	24.77	24.79	37079
2015-07-15	24.89	24.89	24.17	24.24	33554
2015-07-16	24.28	24.76	23.79	24.63	22145
2015-07-17	24.70	25.35	23.97	24.13	44690
2015-07-20	24.10	24.10	23.15	23.27	55345
2015-07-21	23.20	23.37	22.77	22.98	180530
2015-07-22	23.04	23.41	23.01	23.20	78448
2015-07-23	23.21	23.21	22.61	22.75	48506
2015-07-24	22.72	22.98	22.14	22.54	76641
2015-07-27	22.37	22.56	22.16	22.31	26035
2015-07-28	22.19	22.59	21.50	22.38	83599
2015-07-29	22.42	22.97	21.96	22.29	90562
2015-07-30	22.08	22.08	20.38	21.53	228272
2015-07-31	23.00	28.67	22.17	26.74	821138
2015-08-03	26.70	27.00	25.32	25.66	155632
2015-08-04	26.92	26.92	25.46	25.60	150898
2015-08-05	25.89	26.66	25.67	25.90	116279
2015-08-06	26.17	26.33	25.20	25.75	63581
2015-08-07	25.53	25.74	25.11	25.19	83008
2015-08-10	25.30	25.37	24.50	24.72	146733
2015-08-11	24.62	24.83	23.93	24.02	73427
2015-08-12	24.00	24.94	23.68	24.90	57240
2015-08-13	25.20	25.22	24.42	24.62	83981
2015-08-14	24.54	25.18	24.51	25.06	52564
2015-08-17	24.97	25.25	24.61	24.88	38492
2015-08-18	24.75	24.81	24.22	24.33	81378
2015-08-19	24.32	24.50	24.00	24.22	39548
2015-08-20	23.98	24.15	23.80	23.85	54582
2015-08-21	23.60	24.06	23.22	23.64	86252
2015-08-24	22.13	23.37	19.82	22.95	114274
2015-08-25	23.42	23.55	22.87	23.07	75541
2015-08-26	23.85	24.52	22.74	23.14	186878
2015-08-27	23.30	23.96	22.75	23.92	134758
2015-08-28	23.82	23.95	23.11	23.84	55653
2015-08-31	23.80	24.30	23.68	24.28	78747
2015-09-01	23.96	24.38	23.95	24.34	114089
2015-09-02	24.71	24.71	24.10	24.42	224595
2015-09-03	24.39	24.75	23.88	24.38	154852
2015-09-04	24.06	24.99	24.00	24.80	58418
2015-09-08	25.00	25.00	24.59	24.82	82312
2015-09-09	24.91	25.17	23.68	23.75	304426
2015-09-10	23.73	24.23	23.03	23.73	271047
2015-09-11	23.65	23.86	22.37	22.65	279521
2015-09-14	22.66	22.88	22.46	22.71	113878
2015-09-15	22.84	23.38	22.68	23.33	68880
2015-09-16	23.28	23.45	22.98	23.17	46872
2015-09-17	23.13	24.28	23.13	24.25	54217
2015-09-18	24.09	24.52	23.49	24.16	175635
2015-09-21	24.39	24.40	23.77	23.90	53963
2015-09-22	23.66	23.74	23.23	23.50	42094
2015-09-23	23.53	23.68	23.18	23.58	49278
2015-09-24	23.52	23.53	22.95	23.28	48910
2015-09-25	23.36	23.52	22.70	22.84	89837
2015-09-28	22.88	23.12	22.55	22.75	103751
2015-09-29	22.71	23.00	22.57	22.93	53028
2015-09-30	22.92	23.19	22.53	22.69	43788
2015-10-01	22.62	22.67	22.45	22.55	59011
2015-10-02	22.42	23.57	22.27	23.57	42918
2015-10-05	23.68	24.45	23.63	24.36	75197
2015-10-06	24.32	24.77	24.11	24.57	85491
2015-10-07	24.69	25.06	24.68	24.93	108072
2015-10-08	24.88	25.57	24.86	25.37	72307
2015-10-09	25.50	25.85	24.71	24.93	109984
2015-10-12	24.96	25.24	24.48	24.83	32531
2015-10-13	24.87	25.15	24.33	24.37	26301
2015-10-14	24.42	24.51	23.56	23.70	30498
2015-10-15	23.80	24.29	23.44	24.22	60095
2015-10-16	24.33	24.78	24.03	24.59	44204
2015-10-19	24.67	25.47	24.57	25.36	54047
2015-10-20	25.37	25.73	24.67	24.75	46146
2015-10-21	24.75	25.05	24.46	24.65	33371
2015-10-22	24.55	25.37	24.50	24.66	28198
2015-10-23	24.76	25.01	24.45	24.59	29039
2015-10-26	24.44	24.46	23.68	23.81	24489
2015-10-27	23.76	23.76	22.97	23.16	38629
2015-10-28	23.23	24.33	23.01	24.23	31823
2015-10-29	24.30	24.60	23.93	24.15	31211
2015-10-30	24.17	24.17	23.62	23.95	49867
2015-11-02	23.99	24.50	23.47	23.98	55727
2015-11-03	23.83	23.83	23.05	23.48	43813
2015-11-04	23.57	23.71	22.70	22.85	93370
2015-11-05	22.69	22.85	22.19	22.84	36053
2015-11-06	22.81	23.23	22.21	23.05	39871
2015-11-09	22.94	22.94	22.12	22.27	38096
2015-11-10	22.26	22.50	21.92	22.37	32691
2015-11-11	22.55	22.71	21.89	22.14	53734
2015-11-12	22.11	22.11	21.50	21.99	52994
2015-11-13	21.80	22.37	21.50	21.80	96968
2015-11-16	21.72	22.33	20.59	21.21	126166
2015-11-17	21.26	21.50	21.04	21.26	70676
2015-11-18	20.83	21.12	20.27	20.90	104735
2015-11-19	20.93	21.32	20.41	21.12	200833
2015-11-20	21.17	21.87	19.50	21.63	287396
2015-11-23	21.34	21.52	20.24	20.85	201163
2015-11-24	20.75	21.01	20.47	20.60	75583
2015-11-25	20.54	21.22	20.54	20.98	57076
2015-11-27	20.89	21.48	20.72	21.13	29377
2015-11-30	21.09	21.18	20.76	20.81	92732
2015-12-01	20.84	20.84	20.14	20.38	62808
2015-12-02	20.28	20.58	19.51	20.09	78695
2015-12-03	20.09	20.33	19.68	19.83	74134
2015-12-04	19.82	20.48	19.68	20.01	54399
2015-12-07	19.96	20.42	19.71	20.24	54503
2015-12-08	19.95	20.40	19.80	20.01	51205
2015-12-09	20.03	20.24	19.88	20.11	42558
2015-12-10	20.29	20.52	20.14	20.18	29099
2015-12-11	19.91	20.29	19.82	20.09	94447
2015-12-14	20.01	20.20	20.01	20.08	56029
2015-12-15	20.13	20.33	20.03	20.19	44461
2015-12-16	20.34	20.80	20.32	20.73	23505
2015-12-17	20.88	21.09	19.75	20.46	59193
2015-12-18	20.34	20.60	20.13	20.13	104756
2015-12-21	20.40	20.53	19.97	20.42	49062
2015-12-22	20.52	20.70	20.38	20.59	40273
2015-12-23	20.65	21.13	20.56	20.94	40631
2015-12-24	20.90	21.10	20.75	20.92	12379
2015-12-28	20.75	20.89	20.30	20.60	24902
2015-12-29	20.75	20.95	20.52	20.89	59487
2015-12-30	20.96	21.19	20.68	20.75	38562
2015-12-31	20.77	20.77	20.15	20.37	59099
2016-01-04	20.11	20.29	19.69	20.20	65443
2016-01-05	20.20	20.59	20.08	20.16	43542
2016-01-06	19.95	20.11	19.68	20.08	111936
2016-01-07	19.71	19.94	19.61	19.86	73349
2016-01-08	19.75	20.87	19.75	20.42	102829
2016-01-11	20.45	20.99	20.45	20.73	120235
2016-01-12	20.81	21.14	20.53	20.75	65466
2016-01-13	20.83	22.43	20.83	21.99	167360
2016-01-14	22.11	22.11	21.42	21.60	94921
2016-01-15	21.11	21.78	20.21	21.52	130578
2016-01-19	21.51	21.68	20.57	20.75	128549
2016-01-20	20.50	20.83	19.82	20.59	114765
2016-01-21	20.51	21.72	20.46	20.99	111788
2016-01-22	21.08	21.99	21.08	21.36	219104
2016-01-25	21.36	21.48	20.66	20.78	85632
2016-01-26	20.85	21.07	20.60	21.07	96545
2016-01-27	20.89	21.10	20.54	20.67	123628
2016-01-28	20.77	20.86	20.38	20.73	83239
2016-01-29	19.18	19.24	16.59	18.01	744777
2016-02-01	17.64	18.28	17.19	18.02	172122
2016-02-02	17.81	17.86	17.19	17.66	126044
2016-02-03	17.78	18.11	17.41	18.02	171373
2016-02-04	17.90	18.39	17.81	18.23	125447
2016-02-05	18.25	18.60	17.76	18.11	92206
2016-02-08	18.01	18.10	17.69	17.95	74282
2016-02-09	17.73	18.27	17.69	17.91	106703
2016-02-10	17.71	18.07	16.99	17.09	164951
2016-02-11	16.88	17.73	16.88	17.71	129818
2016-02-12	17.80	18.66	17.80	18.36	72492
2016-02-16	18.57	19.13	18.21	18.98	66610
2016-02-17	18.99	19.52	18.99	19.32	84769
2016-02-18	19.28	19.75	18.71	19.37	79879
2016-02-19	19.37	19.95	19.03	19.26	196113
2016-02-22	19.41	19.67	18.94	19.12	140251
2016-02-23	19.14	19.51	18.97	19.26	54990
2016-02-24	19.15	19.73	18.87	19.64	47575
2016-02-25	19.61	20.32	19.58	20.05	53644
2016-02-26	20.05	20.63	20.02	20.25	67766
2016-02-29	20.08	20.56	19.90	20.12	112977
2016-03-01	20.20	20.52	19.60	20.19	117005
2016-03-02	20.29	20.70	20.06	20.40	35163
2016-03-03	20.47	20.49	20.16	20.44	49739
2016-03-04	20.50	21.10	20.42	20.49	56217
2016-03-07	20.38	21.14	20.38	20.80	47497
2016-03-08	20.75	21.06	20.45	20.48	44975
2016-03-09	20.62	21.00	20.46	20.77	94769
2016-03-10	21.26	21.26	19.98	20.20	113581
2016-03-11	20.41	21.00	20.15	20.80	42414
2016-03-14	20.88	21.19	20.82	20.93	36092
2016-03-15	20.92	21.12	20.60	20.65	35959
2016-03-16	20.64	21.09	20.58	20.96	40797
2016-03-17	21.01	21.42	20.75	21.21	28818
2016-03-18	21.35	21.71	21.22	21.30	105384
2016-03-21	21.45	21.90	21.26	21.52	106048
2016-03-22	21.38	21.85	21.27	21.56	40324
2016-03-23	21.64	21.71	21.24	21.31	39260
2016-03-24	21.14	21.52	20.80	21.36	64481
2016-03-28	21.33	21.74	21.06	21.33	48373
2016-03-29	21.34	21.76	21.31	21.59	55328
2016-03-30	21.63	22.20	21.41	21.63	197351
2016-03-31	21.60	21.80	21.25	21.27	42480
2016-04-01	21.16	21.97	20.88	21.12	132632
2016-04-04	21.07	21.12	19.74	19.84	133909
2016-04-05	19.66	19.90	19.66	19.75	46894
2016-04-06	19.71	20.68	19.62	20.62	56527
2016-04-07	20.47	20.79	20.01	20.11	34140
2016-04-08	20.23	20.31	19.93	20.28	34487
2016-04-11	20.31	20.39	19.60	19.62	62786
2016-04-12	19.68	19.92	19.58	19.81	54690
2016-04-13	19.94	20.26	19.87	19.99	77166
2016-04-14	20.53	20.53	19.55	19.64	61284
2016-04-15	19.69	20.05	19.50	19.70	29609
2016-04-18	19.71	19.87	19.22	19.50	46083
2016-04-19	19.49	19.49	18.93	19.15	55714
2016-04-20	19.09	20.63	19.09	20.38	51988
2016-04-21	16.23	16.23	13.48	13.69	1718295
2016-04-22	13.95	14.01	13.14	13.35	549312
2016-04-25	13.65	13.80	13.21	13.63	401467
2016-04-26	13.56	13.87	13.50	13.60	158673
2016-04-27	13.65	13.66	13.42	13.51	177928
2016-04-28	13.47	13.69	13.36	13.49	127641
2016-04-29	13.47	13.53	13.34	13.36	263382
2016-05-02	13.63	13.63	13.21	13.33	109310
2016-05-03	13.30	13.30	13.03	13.04	154811
2016-05-04	13.00	13.17	12.71	13.09	154508
2016-05-05	13.16	13.34	12.88	13.23	106298
2016-05-06	13.67	13.75	12.73	13.43	209976
2016-05-09	13.45	14.18	13.45	13.86	296794
2016-05-10	13.92	13.92	13.32	13.55	95254
2016-05-11	13.47	13.56	13.14	13.24	141272
2016-05-12	13.32	13.69	13.09	13.57	184107
2016-05-13	13.50	13.70	13.32	13.47	88599
2016-05-16	13.50	13.71	13.36	13.48	74629
2016-05-17	13.49	13.64	12.94	12.99	82857
2016-05-18	12.99	13.08	12.81	12.98	69311
2016-05-19	12.90	12.97	12.75	12.88	165060
2016-05-20	12.95	13.15	12.91	13.01	99673
2016-05-23	12.99	13.52	12.99	13.37	79460
2016-05-24	13.39	13.65	13.28	13.51	93398
2016-05-25	13.51	13.65	13.43	13.55	36893
2016-05-26	13.50	13.78	13.49	13.63	67924
2016-05-27	13.67	13.81	13.27	13.37	65713
2016-05-31	13.40	13.51	13.19	13.25	57342
2016-06-01	13.33	13.83	13.30	13.75	139227
2016-06-02	13.72	13.91	13.47	13.63	63507
2016-06-03	13.50	13.52	13.28	13.35	42903
2016-06-06	13.38	13.61	13.38	13.44	55203
2016-06-07	13.57	13.98	13.56	13.78	91744
2016-06-08	13.83	13.85	13.51	13.52	81810
2016-06-09	13.50	13.94	13.27	13.46	81981
2016-06-10	13.40	13.80	13.16	13.24	73407
2016-06-13	13.23	13.23	12.92	13.13	67566
2016-06-14	13.08	13.23	12.75	12.85	88881
2016-06-15	12.75	13.12	12.75	12.96	71443
2016-06-16	12.85	13.29	12.85	13.29	75688
2016-06-17	13.35	13.37	13.04	13.22	102616
2016-06-20	13.29	13.42	13.13	13.15	56102
2016-06-21	13.15	13.31	12.86	13.00	39819
2016-06-22	12.97	13.09	12.77	12.79	75294
2016-06-23	12.90	13.15	12.90	13.05	63566
2016-06-24	12.66	13.19	12.29	13.09	377147
2016-06-27	13.06	13.16	12.70	12.84	70924
2016-06-28	12.89	13.20	12.82	12.97	170323
2016-06-29	13.04	13.10	12.89	13.01	75165
2016-06-30	12.99	13.11	12.93	13.05	101918
2016-07-01	13.03	13.10	12.91	12.98	64497
2016-07-05	12.97	13.24	12.88	13.08	55456
2016-07-06	13.05	13.50	13.00	13.39	94671
2016-07-07	13.32	13.76	13.32	13.75	81362
2016-07-08	13.74	13.98	13.74	13.91	81684
2016-07-11	13.89	14.01	13.79	13.86	52952
2016-07-12	13.85	14.01	13.70	13.96	110154
2016-07-13	13.91	14.21	13.91	14.02	102841
2016-07-14	14.05	14.13	13.71	13.77	51110
2016-07-15	13.84	13.85	13.55	13.57	35467
2016-07-18	13.70	13.89	13.41	13.75	71435
2016-07-19	13.81	13.87	13.42	13.43	78257
2016-07-20	13.43	13.71	13.42	13.44	52736
2016-07-21	13.42	13.69	13.42	13.52	69217
2016-07-22	13.56	13.68	13.46	13.53	85105
2016-07-25	13.59	13.81	13.59	13.71	95513
2016-07-26	13.76	14.04	13.48	13.62	87131
2016-07-27	13.58	13.83	13.33	13.49	77714
2016-07-28	13.42	13.79	13.06	13.15	166394
2016-07-29	13.32	13.89	12.85	13.69	203033
2016-08-01	13.75	13.75	13.03	13.06	85759
2016-08-02	13.07	13.33	12.50	12.78	127675
2016-08-03	12.77	12.92	12.53	12.66	158121
2016-08-04	12.69	12.83	12.48	12.56	67559
2016-08-05	12.73	12.99	12.56	12.62	76814
2016-08-08	12.58	12.71	12.46	12.61	96888
2016-08-09	12.64	12.77	12.44	12.48	150937
2016-08-10	12.50	12.59	12.01	12.21	154471
2016-08-11	12.23	12.36	12.07	12.14	67593
2016-08-12	12.14	12.20	11.84	11.98	115369
2016-08-15	12.09	12.29	11.90	12.21	108841
2016-08-16	12.14	12.29	12.05	12.18	137076
2016-08-17	12.22	12.22	11.57	11.66	221024
2016-08-18	11.53	11.85	11.53	11.72	137141
2016-08-19	11.73	11.99	11.69	11.78	65698
2016-08-22	11.76	12.09	11.76	12.03	113801
2016-08-23	12.03	12.22	11.91	11.93	101457
2016-08-24	11.99	12.52	11.99	12.38	119035
2016-08-25	12.34	12.62	12.16	12.19	62808
2016-08-26	12.32	12.48	12.17	12.28	58621
2016-08-29	12.35	12.54	11.99	12.52	94813
2016-08-30	12.47	12.54	12.27	12.30	89134
2016-08-31	12.28	12.43	12.20	12.35	57512
2016-09-01	12.31	12.40	12.11	12.21	41762
2016-09-02	12.19	12.44	12.03	12.11	55986
2016-09-06	12.10	12.15	11.97	12.03	44316
2016-09-07	11.82	12.05	11.63	12.00	113828
2016-09-08	11.83	12.10	11.72	11.75	108414
2016-09-09	11.75	11.75	11.32	11.33	83062
2016-09-12	11.18	11.25	10.93	11.00	143955
2016-09-13	10.87	10.95	10.63	10.86	378091
2016-09-14	10.76	10.95	10.66	10.79	117397
2016-09-15	10.80	10.98	10.80	10.87	93856
2016-09-16	10.91	11.04	10.83	10.97	147435
2016-09-19	10.93	11.12	10.92	10.97	66189
2016-09-20	11.02	11.21	10.83	10.88	60690
2016-09-21	10.88	11.01	10.73	10.96	48798
2016-09-22	11.05	11.39	11.02	11.36	69160
2016-09-23	11.25	11.39	11.07	11.08	41397
2016-09-26	11.12	11.12	10.92	11.06	51441
2016-09-27	11.07	11.13	10.92	11.10	50767
2016-09-28	11.13	11.13	10.86	10.90	44017
2016-09-29	10.88	10.89	10.66	10.81	65332
2016-09-30	10.76	11.46	10.76	11.16	137739
2016-10-03	11.16	11.59	10.80	11.54	143690
2016-10-04	11.52	11.81	11.52	11.76	71113
2016-10-05	11.71	11.86	11.56	11.71	52060
2016-10-06	11.62	11.80	11.46	11.74	58316
2016-10-07	11.73	11.78	11.54	11.75	73634
2016-10-10	11.73	12.06	11.73	11.95	95454
2016-10-11	12.15	12.30	11.95	12.08	142685
2016-10-12	12.09	12.22	11.81	12.16	99313
2016-10-13	12.07	12.20	12.00	12.10	65046
2016-10-14	12.10	12.36	12.02	12.34	76668
2016-10-17	12.50	12.50	12.15	12.24	88007
2016-10-18	12.25	12.26	12.02	12.21	52643
2016-10-19	12.21	12.21	11.86	12.04	52500
2016-10-20	12.08	12.25	11.76	12.04	49885
2016-10-21	11.92	12.11	11.63	12.05	56050
2016-10-24	12.15	12.48	12.00	12.24	50538
2016-10-25	12.20	12.24	12.06	12.22	50342
2016-10-26	12.16	12.46	11.95	12.27	57849
2016-10-27	12.31	12.38	11.88	12.01	54322
2016-10-28	12.04	12.04	11.83	12.01	50702
2016-10-31	12.05	12.05	11.72	11.88	46615
2016-11-01	11.89	11.96	11.75	11.78	47441
2016-11-02	11.82	12.35	11.66	12.27	76851
2016-11-03	12.59	12.59	11.70	11.72	149328
2016-11-04	11.80	11.98	11.53	11.58	59596
2016-11-07	11.86	11.86	11.56	11.65	115681
2016-11-08	11.67	11.68	11.37	11.56	89851
2016-11-09	11.53	11.67	11.43	11.53	255427
2016-11-10	11.61	12.38	11.48	11.93	309186
2016-11-11	11.98	12.49	11.88	12.40	296459
2016-11-14	12.45	13.72	11.13	11.81	939923
2016-11-15	11.92	12.68	11.77	12.00	290622
2016-11-16	12.01	12.06	11.50	11.83	289730
2016-11-17	11.86	11.90	11.31	11.64	354841
2016-11-18	11.50	11.72	10.48	11.21	462015
2016-11-21	11.20	11.37	11.16	11.21	191014
2016-11-22	11.21	11.43	11.02	11.18	266225
2016-11-23	11.16	11.41	11.03	11.14	77589
2016-11-25	11.19	11.30	11.09	11.11	35823
2016-11-28	11.10	11.30	11.01	11.16	62980
2016-11-29	11.22	11.31	11.19	11.26	87546
2016-11-30	11.21	11.23	10.46	10.60	131081
2016-12-01	10.60	10.96	10.60	10.91	154106
2016-12-02	10.86	10.88	10.75	10.82	68041
2016-12-05	10.99	11.30	10.97	11.13	131272
2016-12-06	11.14	11.47	11.03	11.41	77938
2016-12-07	11.50	11.77	11.32	11.69	79371
2016-12-08	11.50	12.17	11.50	11.95	75943
2016-12-09	12.00	12.45	12.00	12.37	91106
2016-12-12	12.23	12.46	12.11	12.21	75335
2016-12-13	12.02	12.60	12.02	12.37	178695
2016-12-14	12.23	12.49	11.81	12.27	95823
2016-12-15	12.17	12.48	12.13	12.33	93833
2016-12-16	12.38	12.68	12.38	12.38	99662
2016-12-19	12.57	12.76	12.52	12.59	77010
2016-12-20	12.73	12.80	12.53	12.57	41721
2016-12-21	12.53	12.79	12.47	12.65	49170
2016-12-22	12.59	12.73	12.43	12.53	81486
2016-12-23	12.50	12.58	12.19	12.22	32552
2016-12-27	12.14	12.41	12.14	12.24	36986
2016-12-28	12.23	12.25	11.84	12.12	91265
2016-12-29	12.10	12.19	11.95	12.00	60902
2016-12-30	11.86	12.02	11.51	11.89	124220
2017-01-03	11.95	12.09	11.65	11.99	72493
2017-01-04	12.03	12.31	12.02	12.13	49566
2017-01-05	12.21	12.27	12.05	12.17	41751
2017-01-06	12.37	12.37	12.08	12.26	46086
2017-01-09	12.27	12.37	12.01	12.21	29534
2017-01-10	12.19	12.59	12.14	12.54	99785
2017-01-11	12.38	12.65	12.24	12.55	58780
2017-01-12	12.47	12.71	12.46	12.67	42211
2017-01-13	12.75	13.10	12.74	13.01	89119
2017-01-17	13.03	13.25	12.97	13.18	97051
2017-01-18	13.30	13.35	13.00	13.21	263304
2017-01-19	13.31	13.31	13.04	13.20	55428
2017-01-20	13.16	13.43	13.11	13.17	62499
2017-01-23	13.07	13.34	12.73	13.25	212527
2017-01-24	13.18	13.49	13.18	13.39	43953
2017-01-25	13.51	13.79	13.46	13.65	251051
2017-01-26	13.74	13.76	13.47	13.53	180721
2017-01-27	13.56	13.56	13.19	13.41	73017
2017-01-30	13.36	13.46	12.96	13.38	84480
2017-01-31	12.30	12.74	12.07	12.64	133635
2017-02-01	12.58	12.60	12.28	12.54	81355
2017-02-02	12.66	13.08	12.52	12.97	148379
2017-02-03	10.99	12.70	10.99	11.99	383198
2017-02-06	11.93	12.19	11.85	12.01	210342
2017-02-07	12.12	12.15	11.89	12.00	158943
2017-02-08	12.01	12.45	11.94	12.20	211425
2017-02-09	12.17	12.37	12.00	12.05	60242
2017-02-10	12.16	12.34	12.07	12.26	49918
2017-02-13	12.40	12.50	12.27	12.48	92100
2017-02-14	12.59	12.59	12.08	12.27	160223
2017-02-15	12.19	12.43	12.18	12.37	93935
2017-02-16	12.45	12.45	12.20	12.31	55968
2017-02-17	12.34	12.52	12.25	12.41	75016
2017-02-21	12.50	12.65	12.38	12.40	57235
2017-02-22	12.45	12.55	12.19	12.42	55057
2017-02-23	12.49	12.50	12.32	12.39	101789
2017-02-24	12.38	12.53	12.35	12.46	57927
2017-02-27	12.47	12.61	12.45	12.55	81803
2017-02-28	12.55	12.57	11.95	12.07	118351
2017-03-01	12.15	12.31	12.06	12.11	109664
2017-03-02	12.06	12.39	11.96	12.00	95839
2017-03-03	12.06	12.10	11.80	12.05	128838
2017-03-06	12.06	12.06	11.37	11.42	91522
2017-03-07	11.46	11.51	10.85	10.86	105605
2017-03-08	10.85	11.02	10.80	10.87	76621
2017-03-09	10.89	10.89	10.67	10.72	104980
2017-03-10	10.74	10.83	10.33	10.34	107983
2017-03-13	10.35	10.45	10.19	10.20	127529
2017-03-14	10.22	10.33	10.00	10.29	84078
2017-03-15	10.36	10.49	10.25	10.47	56490
2017-03-16	10.52	10.86	10.52	10.84	56928
2017-03-17	10.89	11.06	10.77	11.03	106523
2017-03-20	11.12	11.26	10.68	10.83	59927
2017-03-21	10.85	10.85	10.56	10.58	57512
2017-03-22	10.62	10.62	10.41	10.50	58394
2017-03-23	10.55	10.67	10.42	10.49	222553
2017-03-24	10.52	10.52	10.34	10.39	49905
2017-03-27	10.34	10.48	10.20	10.45	65058
2017-03-28	10.44	10.44	10.27	10.41	43389
2017-03-29	10.35	10.47	10.31	10.40	115079
2017-03-30	10.40	10.51	10.25	10.34	49625
2017-03-31	10.39	10.48	10.33	10.39	51720
2017-04-03	10.46	10.46	10.15	10.16	56476
2017-04-04	10.19	10.55	10.00	10.22	142725
2017-04-05	10.24	10.47	10.12	10.15	86666
2017-04-06	10.16	10.28	10.04	10.10	70925
2017-04-07	10.09	10.25	10.05	10.07	57091
2017-04-10	10.09	10.68	10.08	10.58	173114
2017-04-11	10.65	10.77	10.42	10.51	70041
2017-04-12	10.56	10.64	10.35	10.45	62878
2017-04-13	10.41	10.58	10.41	10.53	37939
2017-04-17	10.53	10.89	10.45	10.82	44523
2017-04-18	10.82	10.91	10.65	10.76	38339
2017-04-19	10.82	10.83	10.73	10.80	70889
2017-04-20	10.95	10.95	10.78	10.80	50718
2017-04-21	10.83	10.94	10.72	10.75	72230
2017-04-24	10.87	11.00	10.78	10.94	71294
2017-04-25	11.01	11.12	10.91	11.03	50899
2017-04-26	11.02	11.47	11.02	11.39	48165
2017-04-27	11.43	11.61	11.32	11.37	49837
2017-04-28	11.39	11.45	10.90	10.94	42200
2017-05-01	10.86	10.89	10.47	10.64	68002
2017-05-02	10.65	10.82	10.49	10.79	108071
2017-05-03	10.76	10.76	10.57	10.70	168071
2017-05-04	10.74	10.99	10.63	10.80	67371
2017-05-05	10.50	10.80	9.89	9.90	230308
2017-05-08	9.98	10.25	9.80	9.84	158142
2017-05-09	9.92	10.00	9.82	9.95	46720
2017-05-10	9.88	10.30	9.76	10.26	51777
2017-05-11	10.10	10.35	10.10	10.32	62520
2017-05-12	10.28	10.28	9.81	9.90	91202
2017-05-15	9.86	10.01	9.86	9.95	49096
2017-05-16	9.90	9.90	9.64	9.66	79579
2017-05-17	9.60	9.68	9.23	9.39	279347
2017-05-18	9.40	9.63	9.37	9.48	79947
2017-05-19	9.49	9.55	9.38	9.46	90520
2017-05-22	9.55	9.84	9.44	9.79	50469
2017-05-23	9.84	9.84	9.62	9.69	60232
2017-05-24	9.69	9.73	9.59	9.70	38630
2017-05-25	9.73	9.95	9.67	9.76	73844
2017-05-26	9.79	9.89	9.66	9.81	38042
2017-05-30	9.83	10.15	9.70	10.08	53397
2017-05-31	10.08	10.10	9.87	9.91	39425
2017-06-01	9.96	10.12	9.80	10.09	68727
2017-06-02	10.14	10.49	10.14	10.47	99668
2017-06-05	10.45	10.58	10.21	10.22	87638
2017-06-06	10.17	10.59	9.79	9.82	91259
2017-06-07	9.83	9.83	9.65	9.75	33808
2017-06-08	9.72	9.75	9.44	9.45	155709
2017-06-09	9.46	9.74	9.38	9.50	81767
2017-06-12	9.40	9.55	9.33	9.39	122258
2017-06-13	9.35	9.52	9.25	9.47	63533
2017-06-14	9.45	9.51	8.94	9.07	1002570
2017-06-15	8.99	9.10	8.90	8.97	118074
2017-06-16	8.30	9.11	8.03	8.73	320124
2017-06-19	8.91	8.91	8.40	8.60	149961
2017-06-20	8.60	8.60	8.36	8.45	62468
2017-06-21	8.40	8.46	8.26	8.33	74104
2017-06-22	8.32	8.34	8.10	8.14	144140
2017-06-23	8.08	8.20	7.92	8.00	332364
2017-06-26	8.06	8.29	7.92	8.14	122067
2017-06-27	8.18	8.25	8.05	8.14	163615
2017-06-28	8.17	8.30	8.03	8.05	546590
2017-06-29	8.10	8.60	8.08	8.24	274304
2017-06-30	8.24	8.37	8.12	8.27	205417
2017-07-03	8.23	8.50	8.12	8.40	75992
2017-07-05	8.35	8.43	8.00	8.14	109753
2017-07-06	8.18	8.21	7.93	7.96	119570
2017-07-07	8.00	8.29	7.99	8.12	168434
2017-07-10	8.19	8.19	7.89	7.90	100014
2017-07-11	7.95	7.98	7.78	7.84	69866
2017-07-12	7.88	8.03	7.87	7.91	60452
2017-07-13	7.89	8.07	7.77	8.00	167056
2017-07-14	7.99	8.09	7.79	7.87	61605
2017-07-17	7.86	8.03	7.77	7.94	83476
2017-07-18	7.92	8.09	7.77	8.06	71080
2017-07-19	8.06	8.35	8.03	8.23	94597
2017-07-20	8.30	8.39	8.11	8.16	63999
2017-07-21	8.25	8.25	8.02	8.19	135650
2017-07-24	8.15	8.23	8.06	8.09	45114
2017-07-25	8.10	8.28	8.05	8.19	63059
2017-07-26	8.18	8.32	8.16	8.22	43107
2017-07-27	8.26	8.67	8.25	8.58	191987
2017-07-28	8.53	8.82	8.52	8.68	95963
2017-07-31	8.65	8.85	8.55	8.81	57850
2017-08-01	8.70	8.71	8.61	8.70	67193
2017-08-02	8.69	8.88	8.51	8.61	50160
2017-08-03	8.59	8.64	8.41	8.50	125786
2017-08-04	6.75	6.89	5.50	5.63	2242027
2017-08-07	5.75	6.08	5.69	5.95	788765
2017-08-08	6.00	6.23	5.90	6.00	464662
2017-08-09	5.97	6.00	5.87	5.89	346952
2017-08-10	5.99	6.29	5.99	6.22	312077
2017-08-11	6.17	6.44	5.95	6.40	293551
2017-08-14	6.41	6.44	5.86	5.89	109921
2017-08-15	5.96	6.24	5.89	6.00	143907
2017-08-16	6.01	6.09	5.97	6.01	93246
2017-08-17	5.97	6.09	5.94	6.04	96593
2017-08-18	6.00	6.16	5.95	6.10	84714
2017-08-21	6.09	6.25	5.91	6.17	145245
2017-08-22	6.17	6.19	6.04	6.13	114915
2017-08-23	6.10	6.39	6.07	6.37	126555
2017-08-24	6.36	6.44	5.89	5.94	113924
2017-08-25	5.95	6.28	5.95	6.20	175881
2017-08-28	6.20	6.36	6.05	6.05	106555
2017-08-29	6.05	6.16	5.71	5.88	266226
2017-08-30	5.87	5.89	5.70	5.70	129749
2017-08-31	5.71	5.74	5.53	5.62	256856
2017-09-01	5.65	5.86	5.60	5.85	102495
2017-09-05	5.87	6.00	5.50	5.51	253150
2017-09-06	5.51	5.62	5.41	5.51	229283
2017-09-07	5.47	5.83	5.47	5.80	195812
2017-09-08	5.78	5.78	5.45	5.59	166512
2017-09-11	5.59	5.85	5.57	5.67	207619
2017-09-12	5.69	5.83	5.57	5.61	130935
2017-09-13	5.60	5.81	5.60	5.66	94042
2017-09-14	5.65	5.70	5.51	5.53	93509
2017-09-15	5.56	5.80	5.44	5.59	176025
2017-09-18	5.58	5.67	5.42	5.51	121243
2017-09-19	5.52	5.72	5.43	5.50	161473
2017-09-20	5.50	5.63	5.43	5.56	104325
2017-09-21	5.54	5.59	5.44	5.49	115697
2017-09-22	5.51	5.68	5.47	5.52	96424
2017-09-25	5.52	5.70	5.52	5.63	116931
2017-09-26	5.58	5.68	5.54	5.64	103214
2017-09-27	5.68	5.88	5.62	5.86	99345
2017-09-28	5.78	5.84	5.41	5.43	190000
2017-09-29	5.43	5.61	5.41	5.58	218907
2017-10-02	5.58	5.62	5.45	5.50	117683
2017-10-03	5.54	5.76	5.51	5.70	134674
2017-10-04	5.71	5.77	5.66	5.73	110918
2017-10-05	5.73	5.86	5.70	5.76	112537
2017-10-06	5.72	5.78	5.62	5.67	63582
2017-10-09	5.67	5.82	5.50	5.52	2786911
2017-10-10	5.54	5.79	5.54	5.62	101722
2017-10-11	5.68	5.83	5.50	5.56	210460
2017-10-12	5.56	5.66	5.44	5.58	91606
2017-10-13	5.59	5.76	5.58	5.68	127987
2017-10-16	5.72	5.76	5.14	5.15	219067
2017-10-17	5.15	5.22	4.79	4.87	422574
2017-10-18	4.89	5.18	4.85	5.05	198273
2017-10-19	5.01	5.18	5.00	5.17	117718
2017-10-20	5.20	5.36	5.16	5.26	152737
2017-10-23	5.23	5.25	5.15	5.22	90344
2017-10-24	5.22	5.29	5.18	5.20	98025
2017-10-25	5.20	5.21	5.03	5.11	75973
2017-10-26	5.11	5.20	5.01	5.06	69866
2017-10-27	5.02	5.03	4.80	4.83	127684
2017-10-30	4.86	4.97	4.80	4.88	92865
2017-10-31	4.83	4.98	4.80	4.91	110289
2017-11-01	4.90	5.07	4.89	4.94	67061
2017-11-02	4.97	5.05	4.88	4.97	128126
2017-11-03	4.98	5.07	4.94	4.96	103616
2017-11-06	5.01	5.30	4.96	5.25	343801
2017-11-07	5.20	5.37	4.92	5.11	100626
2017-11-08	5.06	5.20	5.00	5.16	107712
2017-11-09	5.13	5.21	5.09	5.19	42918
2017-11-10	5.22	5.47	5.22	5.33	122460
2017-11-13	5.28	5.35	5.19	5.21	85088
2017-11-14	5.22	5.34	4.91	5.10	237091
2017-11-15	5.09	5.09	4.83	4.87	576653
2017-11-16	4.94	5.37	4.94	5.30	305653
2017-11-17	5.85	6.53	5.56	6.25	877031
2017-11-20	6.21	6.72	6.01	6.35	405666
2017-11-21	6.40	6.58	6.23	6.43	250257
2017-11-22	6.42	7.12	6.42	7.05	205691
2017-11-24	7.10	7.44	6.95	7.04	135785
2017-11-27	7.07	7.86	7.05	7.69	279521
2017-11-28	7.73	7.90	7.57	7.75	139929
2017-11-29	7.81	8.14	7.79	7.92	172030
2017-11-30	8.00	8.13	7.74	7.86	434427
2017-12-01	7.80	7.88	7.56	7.85	170540
2017-12-04	7.93	8.24	7.93	8.21	289394
2017-12-05	8.20	8.48	8.00	8.06	240085
2017-12-06	8.03	8.36	8.03	8.48	118763
2017-12-07	8.29	8.58	8.29	8.48	156474
2017-12-08	8.49	8.50	8.16	8.25	159264
2017-12-11	8.24	8.44	8.23	8.32	81502
2017-12-12	8.37	8.40	7.96	8.05	149654
2017-12-13	8.00	8.50	7.93	8.50	205126
2017-12-14	8.54	8.54	8.24	8.38	127035
2017-12-15	8.47	9.05	8.38	8.94	248999
2017-12-18	9.02	9.27	8.91	9.15	207199
2017-12-19	9.13	9.13	8.83	9.01	195651
2017-12-20	9.04	9.04	8.75	8.75	76454
2017-12-21	8.82	8.99	8.79	8.93	139439
2017-12-22	9.02	9.05	8.87	8.91	123173
2017-12-26	8.92	9.20	8.88	8.99	76156
2017-12-27	9.00	9.05	8.86	8.92	99571
2017-12-28	8.96	8.98	8.81	8.95	53319
2017-12-29	8.93	9.19	8.89	8.93	116397
2018-01-02	8.99	9.04	8.86	8.91	126385
2018-01-03	8.91	9.00	8.85	8.87	66118
2018-01-04	8.87	8.90	8.34	8.67	108105
2018-01-05	8.63	8.85	8.48	8.51	118899
2018-01-08	8.47	8.50	8.15	8.42	159154
2018-01-09	8.46	8.50	8.26	8.30	65464
2018-01-10	8.21	8.22	7.92	8.15	113833
2018-01-11	8.15	8.44	8.05	8.42	51917
2018-01-12	8.41	8.62	8.28	8.33	59307
2018-01-16	8.44	8.72	8.29	8.56	467249
2018-01-17	8.59	8.62	8.33	8.45	51738
2018-01-18	8.39	8.51	8.32	8.42	51074
2018-01-19	8.36	8.64	8.36	8.54	49182
2018-01-22	8.47	8.75	8.47	8.51	67348
2018-01-23	8.50	8.56	8.37	8.54	50606
2018-01-24	8.59	8.68	8.40	8.43	135174
2018-01-25	8.45	8.47	8.33	8.35	84552
2018-01-26	8.35	8.40	8.26	8.29	49994
2018-01-29	8.21	8.32	8.01	8.15	94772
2018-01-30	8.09	8.26	8.05	8.19	81434
2018-01-31	8.75	8.83	8.43	8.60	459020
2018-02-01	8.53	9.15	8.29	9.03	188999
2018-02-02	6.90	7.64	6.18	6.61	1115728
2018-02-05	6.61	7.50	6.61	7.02	345827
2018-02-06	6.81	7.33	6.65	7.28	173764
2018-02-07	7.24	7.24	6.85	7.06	190073
2018-02-08	7.07	7.26	6.96	7.23	128456
2018-02-09	7.27	7.37	6.96	7.26	121943
2018-02-12	6.90	7.05	6.74	6.82	245304
2018-02-13	6.77	6.94	6.77	6.90	84031
2018-02-14	6.82	7.12	6.82	6.90	82790
2018-02-15	6.90	6.95	6.85	6.93	100594
2018-02-16	6.90	7.18	6.88	7.11	102410
2018-02-20	7.07	7.08	6.73	6.87	147482
2018-02-21	6.89	7.00	6.86	6.99	107557
2018-02-22	6.99	7.07	6.85	7.00	111572
2018-02-23	7.00	7.05	6.89	6.96	159902
2018-02-26	6.95	7.39	6.93	7.35	79650
2018-02-27	7.36	7.50	7.07	7.16	77749
2018-02-28	7.17	7.29	6.87	6.95	106257
2018-03-01	6.99	7.22	6.96	7.01	67526
2018-03-02	6.96	7.29	6.96	7.26	60953
2018-03-05	7.26	7.43	7.17	7.22	67063
2018-03-06	7.22	7.69	7.22	7.66	84218
2018-03-07	7.57	7.66	7.29	7.32	67456
2018-03-08	7.32	7.45	6.96	7.00	87416
2018-03-09	7.07	7.51	7.07	7.46	104105
2018-03-12	7.44	7.84	7.26	7.77	89349
2018-03-13	7.77	7.86	7.30	7.43	85756
2018-03-14	7.43	7.72	7.43	7.61	74720
2018-03-15	7.66	7.76	7.38	7.39	50955
2018-03-16	7.38	7.61	7.35	7.49	98029
2018-03-19	7.48	7.52	7.28	7.46	59988
2018-03-20	7.48	7.65	7.37	7.59	61196
2018-03-21	7.55	7.66	7.34	7.44	64678
2018-03-22	7.42	7.48	7.33	7.44	46844
2018-03-23	7.47	7.64	7.27	7.31	50311
2018-03-26	7.37	7.37	6.97	7.11	63830
2018-03-27	7.18	7.25	7.01	7.12	41975
2018-03-28	7.12	7.35	7.06	7.15	42506
2018-03-29	7.18	7.25	7.04	7.16	65513
2018-04-02	7.05	7.17	6.87	6.95	112247
2018-04-03	7.00	7.09	6.97	7.04	53633
2018-04-04	6.98	7.15	6.95	7.06	32225
2018-04-05	7.10	7.11	6.94	7.04	83785
2018-04-06	7.02	7.25	7.01	7.07	49615
2018-04-09	7.10	7.15	6.99	7.03	60830
2018-04-10	7.07	7.18	7.01	7.14	47381
2018-04-11	7.12	7.30	7.06	7.20	49289
2018-04-12	7.24	7.32	7.11	7.22	39004
2018-04-13	7.22	7.22	6.90	7.10	91142
2018-04-16	7.12	7.33	6.96	7.25	51567
2018-04-17	7.33	7.82	7.16	7.69	85958
2018-04-18	7.79	8.18	7.78	8.00	80470
2018-04-19	7.99	8.00	7.60	7.90	56941
2018-04-20	7.85	8.02	7.67	7.69	51063
2018-04-23	7.71	7.71	7.17	7.21	57558
2018-04-24	7.20	7.52	7.13	7.26	53466
2018-04-25	7.23	7.35	7.12	7.27	33821
2018-04-26	7.27	7.41	7.15	7.17	52841
2018-04-27	7.20	7.30	7.00	7.17	71701
2018-04-30	7.19	7.30	7.08	7.15	30779
2018-05-01	7.15	7.15	6.79	6.99	105560
2018-05-02	6.99	7.25	6.87	7.19	71993
2018-05-03	7.18	7.25	6.90	6.90	65302
2018-05-04	7.35	9.33	7.25	8.50	1103506
2018-05-07	8.50	9.25	8.33	9.12	368746
2018-05-08	9.12	9.64	9.01	9.58	341377
2018-05-09	9.58	9.95	8.93	9.90	248958
2018-05-10	10.00	10.63	9.86	10.60	175058
2018-05-11	10.52	10.69	10.48	10.54	199279
2018-05-14	10.41	10.45	10.11	10.29	186342
2018-05-15	10.30	10.53	10.21	10.33	129566
2018-05-16	10.47	10.91	10.30	10.88	111517
2018-05-17	10.74	11.35	10.74	11.14	120945
2018-05-18	11.18	11.25	10.63	10.74	94853
2018-05-21	10.75	10.95	10.38	10.63	114669
2018-05-22	10.61	10.84	10.32	10.45	70803
2018-05-23	10.35	10.62	10.26	10.50	60369
2018-05-24	10.44	10.67	10.29	10.56	65220
2018-05-25	10.49	10.83	10.38	10.71	55184
2018-05-29	10.68	10.68	10.18	10.30	89851
2018-05-30	10.37	10.51	10.20	10.25	65037
2018-05-31	10.23	10.50	10.19	10.28	228267
2018-06-01	10.32	11.29	10.23	11.18	434909
2018-06-04	11.27	11.30	10.88	11.11	143072
2018-06-05	11.13	11.29	11.00	11.14	145702
2018-06-06	11.09	11.70	11.09	11.54	283741
2018-06-07	11.42	11.73	11.41	11.43	121482
2018-06-08	11.37	11.44	11.04	11.10	143282
2018-06-11	11.10	11.35	10.95	11.10	130761
2018-06-12	11.39	11.51	11.08	11.19	103448
2018-06-13	11.19	11.56	10.84	11.45	113963
2018-06-14	11.46	11.58	11.21	11.48	82058
2018-06-15	11.49	11.57	11.42	11.49	112240
2018-06-18	11.45	11.74	11.45	11.67	89689
2018-06-19	11.65	12.18	11.50	12.06	99206
2018-06-20	12.07	12.53	11.93	12.26	148266
2018-06-21	12.36	12.60	12.28	12.50	131282
2018-06-22	12.51	12.68	12.12	12.34	175006
2018-06-25	12.40	12.60	12.28	12.51	158502
2018-06-26	12.55	12.94	12.39	12.76	150362
2018-06-27	12.59	13.27	12.59	13.13	211561
2018-06-28	13.10	13.21	12.96	13.02	105435
2018-06-29	13.01	13.05	12.45	12.74	249939
2018-07-02	12.68	12.75	12.36	12.57	154110
2018-07-03	12.64	12.91	12.61	12.78	40959
2018-07-05	12.94	12.94	12.49	12.91	91187
2018-07-06	13.13	13.39	12.82	12.93	115016
2018-07-09	12.95	13.40	12.76	13.22	169921
2018-07-10	13.30	13.30	12.85	13.19	133971
2018-07-11	13.40	14.19	13.21	13.48	230666
2018-07-12	13.62	15.92	13.37	15.63	453542
2018-07-13	15.64	17.46	15.43	15.90	661247
2018-07-16	15.91	16.12	15.03	15.84	255708
2018-07-17	15.91	15.91	15.25	15.30	274533
2018-07-18	15.21	15.66	15.10	15.47	216695
2018-07-19	15.47	15.47	15.08	15.14	212494
2018-07-20	15.20	15.20	14.60	14.65	144388
2018-07-23	14.57	14.99	14.17	14.63	139622
2018-07-24	14.62	14.66	14.20	14.38	100790
2018-07-25	14.51	14.97	14.28	14.91	128760
2018-07-26	14.84	15.47	14.79	14.93	115052
2018-07-27	15.02	15.07	14.39	14.52	122572
2018-07-30	14.54	14.92	14.32	14.71	110196
2018-07-31	14.10	14.10	12.75	13.27	399050
2018-08-01	13.11	13.11	12.37	12.54	298693
2018-08-02	12.52	13.50	12.27	13.45	218800
2018-08-03	15.00	17.95	15.00	17.35	1400609
2018-08-06	17.18	17.34	16.21	16.43	364952
2018-08-07	16.45	16.81	16.43	16.48	163532
2018-08-08	17.95	18.60	16.49	18.18	418701
2018-08-09	18.08	18.67	17.85	18.39	201765
2018-08-10	18.31	19.33	18.27	18.47	163512
2018-08-13	18.48	18.75	17.53	17.81	228159
2018-08-14	17.97	19.98	17.86	19.46	257896
2018-08-15	19.24	19.37	18.41	19.31	155719
2018-08-16	19.39	19.65	18.88	19.17	79081
2018-08-17	19.13	19.28	18.63	18.77	133380
2018-08-20	18.77	18.98	18.28	18.78	88717
2018-08-21	18.77	19.14	18.59	18.64	87767
2018-08-22	18.63	18.90	18.63	18.86	64176
2018-08-23	18.78	19.51	18.75	19.26	101247
2018-08-24	19.45	19.58	19.24	19.42	201504
2018-08-27	19.52	19.53	18.33	18.39	207674
2018-08-28	18.40	18.84	18.40	18.64	141790
2018-08-29	18.72	18.73	18.02	18.39	112431
2018-08-30	18.34	19.10	18.34	18.87	99585
2018-08-31	18.89	19.45	18.82	19.41	119779
2018-09-04	19.37	19.61	18.76	18.95	107690
2018-09-05	18.89	19.22	18.43	19.15	80212
2018-09-06	19.24	19.26	18.49	18.76	75499
2018-09-07	18.71	19.32	18.16	18.36	149769
2018-09-10	18.44	18.82	18.18	18.36	197545
2018-09-11	18.36	18.95	18.13	18.21	128590
2018-09-12	18.24	18.43	17.90	18.18	138241
2018-09-13	18.16	18.24	17.71	17.79	131726
2018-09-14	17.83	17.92	16.71	16.74	255666
2018-09-17	16.69	16.85	16.26	16.36	183848
2018-09-18	16.35	16.70	16.03	16.44	309377
2018-09-19	16.51	16.76	16.24	16.29	108369
2018-09-20	16.43	16.69	16.22	16.57	72936
2018-09-21	16.53	16.76	16.40	16.58	160874
2018-09-24	16.43	17.12	16.43	16.90	102787
2018-09-25	16.90	17.59	16.90	17.01	113777
2018-09-26	17.00	17.06	16.62	16.66	78600
2018-09-27	16.62	17.05	16.37	16.71	93028
2018-09-28	16.75	17.08	16.51	16.89	171785
2018-10-01	16.89	16.89	16.16	16.19	119118
2018-10-02	16.24	16.66	16.09	16.15	109498
2018-10-03	16.13	16.24	15.67	15.80	102984
2018-10-04	15.71	15.77	15.17	15.55	182393
2018-10-05	15.55	15.80	15.05	15.12	115289
2018-10-08	15.16	15.81	15.06	15.49	161623
2018-10-09	15.57	15.90	15.31	15.60	168260
2018-10-10	15.60	16.25	15.60	15.97	155280
2018-10-11	16.03	16.54	15.71	15.91	154796
2018-10-12	16.03	16.47	16.03	16.08	130112
2018-10-15	16.08	16.48	15.81	16.32	104800
2018-10-16	16.42	17.31	16.06	17.26	138670
2018-10-17	17.21	17.30	16.69	17.20	140128
2018-10-18	17.22	18.00	17.16	17.98	152577
2018-10-19	18.00	18.15	17.30	17.93	149980
2018-10-22	17.96	18.89	17.91	18.21	114118
2018-10-23	18.29	18.59	17.53	18.36	125448
2018-10-24	18.44	19.19	18.03	18.10	208074
2018-10-25	18.10	19.15	18.10	18.96	178911
2018-10-26	18.84	18.92	17.82	17.94	165795
2018-10-29	17.98	18.34	17.14	17.46	154144
2018-10-30	17.46	18.70	17.33	18.36	141419
2018-10-31	18.51	18.65	17.75	18.12	159776
2018-11-01	18.20	18.43	17.30	17.37	105643
2018-11-02	17.36	18.02	17.10	17.56	125927
2018-11-05	17.41	17.50	16.38	16.82	130664
2018-11-06	16.73	16.95	16.27	16.83	129320
2018-11-07	16.83	17.45	16.83	17.12	75770
2018-11-08	17.11	17.47	16.87	17.35	81454
2018-11-09	17.25	17.79	17.00	17.24	139344
2018-11-12	17.29	17.32	16.67	16.83	103856
2018-11-13	16.87	17.30	16.52	16.82	121707
2018-11-14	16.87	17.19	16.46	16.59	133479
2018-11-15	16.39	16.78	16.05	16.66	146028
2018-11-16	17.26	23.41	16.65	22.50	1735303
2018-11-19	22.78	24.50	20.58	20.80	820359
2018-11-20	20.79	22.33	20.49	21.52	335212
2018-11-21	21.36	21.90	21.20	21.26	171090
2018-11-23	21.18	21.97	21.11	21.51	61395
2018-11-26	21.53	21.71	20.36	20.70	177642
2018-11-27	20.65	21.46	20.62	21.33	189595
2018-11-28	21.46	21.60	20.69	21.55	177201
2018-11-29	21.23	21.68	20.53	20.99	129919
2018-11-30	20.76	20.80	18.84	18.93	199881
2018-12-03	19.16	19.45	18.62	18.91	261381
2018-12-04	18.97	19.20	17.49	17.50	173467
2018-12-06	17.18	18.20	17.04	17.96	210614
2018-12-07	17.89	18.23	17.35	17.80	150519
2018-12-10	17.72	17.76	16.89	17.28	144174
2018-12-11	17.26	18.18	17.26	18.00	155628
2018-12-12	18.16	18.35	17.80	18.18	113022
2018-12-13	18.31	18.52	17.65	17.90	116379
2018-12-14	17.73	18.45	17.54	17.96	133238
2018-12-17	18.03	18.42	17.06	17.16	219609
2018-12-18	16.99	17.35	16.78	17.05	132233
2018-12-19	17.14	17.72	17.02	17.12	76720
2018-12-20	17.10	17.27	16.59	17.07	88669
2018-12-21	17.07	17.27	16.26	16.62	207710
2018-12-24	16.36	16.36	15.42	15.42	122744
2018-12-26	15.42	16.16	15.42	16.11	171964
2018-12-27	15.92	15.92	15.30	15.84	104860
2018-12-28	15.83	15.90	15.35	15.72	92851
2018-12-31	15.81	15.81	15.10	15.33	193700
2019-01-02	15.20	15.74	14.71	15.69	182146
2019-01-03	15.62	15.73	15.17	15.39	88703
2019-01-04	15.56	15.85	15.42	15.72	99372
2019-01-07	15.72	16.15	15.45	16.06	91616
2019-01-08	15.81	16.20	15.76	16.13	251522
2019-01-09	16.03	16.21	15.57	15.69	137091
2019-01-10	15.66	15.80	15.32	15.80	127367
2019-01-11	15.73	15.88	15.73	15.84	119199
2019-01-14	15.70	15.83	15.43	15.76	83643
2019-01-15	15.77	15.95	15.45	15.83	82059
2019-01-16	15.86	16.04	15.47	15.78	172525
2019-01-17	15.76	15.89	15.68	15.78	96264
2019-01-18	15.83	16.16	15.68	16.14	331450
2019-01-22	16.03	16.11	15.67	15.75	238683
2019-01-23	15.78	16.40	15.75	16.26	148538
2019-01-24	16.25	16.29	15.57	15.69	266749
2019-01-25	15.86	15.86	14.78	14.81	157195
2019-01-28	14.73	14.93	14.38	14.48	247741
2019-01-29	14.48	14.55	13.64	13.68	151703
2019-01-30	14.00	14.05	13.25	13.55	216989
2019-01-31	13.54	14.11	13.39	13.66	190727
2019-02-01	13.71	13.91	13.34	13.56	232071
2019-02-04	13.49	14.20	13.48	14.04	232085
2019-02-05	13.97	14.41	13.86	14.27	187420
2019-02-06	14.22	14.30	13.86	14.00	179840
2019-02-07	14.30	14.37	13.86	14.00	164934
2019-02-08	15.30	15.68	12.85	13.53	761689
2019-02-11	13.54	14.35	13.09	14.26	229032
2019-02-12	14.17	14.27	13.85	14.03	205411
2019-02-13	14.10	14.95	14.05	14.81	216302
2019-02-14	14.81	15.22	14.65	14.79	158853
2019-02-15	14.93	15.08	14.63	15.07	101230
2019-02-19	15.00	15.10	14.76	14.86	123824
2019-02-20	14.79	14.99	14.44	14.61	141507
2019-02-21	14.62	14.75	14.14	14.36	118841
2019-02-22	14.36	14.68	14.26	14.51	103276
2019-02-25	14.51	14.51	13.87	14.15	235842
2019-02-26	14.22	14.39	13.88	14.17	110009
2019-02-27	14.18	14.18	13.87	14.01	93356
2019-02-28	14.03	14.34	14.00	14.20	94459
2019-03-01	14.27	14.34	13.95	14.26	221175
2019-03-04	14.26	14.26	13.89	14.03	125153
2019-03-05	14.03	14.16	13.95	14.05	87152
2019-03-06	14.02	14.10	13.11	13.13	139847
2019-03-07	12.98	13.18	12.85	12.86	109452
2019-03-08	12.79	12.95	12.71	12.80	116231
2019-03-11	12.87	12.89	12.61	12.81	122609
2019-03-12	12.78	13.14	12.76	12.78	202546
2019-03-13	12.86	13.25	12.75	13.15	126713
2019-03-14	13.04	13.13	12.89	12.93	90130
2019-03-15	13.00	13.00	12.34	12.44	177122
2019-03-18	12.46	13.00	12.34	12.85	150643
2019-03-19	12.84	12.95	12.37	12.46	65501
2019-03-20	12.48	12.48	12.07	12.16	87099
2019-03-21	12.15	12.40	11.97	12.35	94057
2019-03-22	12.25	12.34	11.89	11.93	94486
2019-03-25	11.92	12.24	11.77	12.20	91704
2019-03-26	12.31	12.32	12.11	12.28	51179
2019-03-27	12.20	12.20	11.85	11.94	52863
2019-03-28	11.96	12.27	11.85	12.08	67321
2019-03-29	12.23	12.23	11.80	11.95	56088
2019-04-01	12.01	12.16	11.90	11.99	144358
2019-04-02	11.90	11.90	11.41	11.57	210760
2019-04-03	11.63	11.63	11.48	11.58	91392
2019-04-04	11.63	11.94	11.56	11.88	70255
2019-04-05	11.86	12.35	11.86	12.32	106508
2019-04-08	12.32	12.36	12.18	12.22	82710
2019-04-09	12.15	12.53	12.11	12.43	156299
2019-04-10	12.44	12.64	12.34	12.61	93395
2019-04-11	12.65	12.75	12.61	12.69	110780
2019-04-12	12.77	12.77	12.46	12.65	63734
2019-04-15	12.65	12.76	12.41	12.63	65582
2019-04-16	12.66	12.66	12.08	12.27	77603
2019-04-17	12.36	12.50	12.08	12.27	59136
2019-04-18	12.29	12.82	12.20	12.77	88071
2019-04-22	12.71	12.71	12.35	12.66	77149
2019-04-23	12.70	12.70	12.25	12.28	66359
2019-04-24	12.34	12.48	12.14	12.37	87697
2019-04-25	12.27	12.39	12.11	12.26	96881
2019-04-26	12.24	12.43	12.02	12.29	49237
2019-04-29	12.29	12.39	12.16	12.34	49005
2019-04-30	12.34	12.41	12.12	12.38	67176
2019-05-01	12.35	12.46	12.04	12.16	161967
2019-05-02	12.15	12.41	12.02	12.32	138726
2019-05-03	12.00	14.15	11.92	12.63	257751
2019-05-06	12.49	13.31	12.49	13.17	135547
2019-05-07	13.07	13.22	12.49	12.83	200371
2019-05-08	12.69	12.80	11.86	11.92	400443
2019-05-09	11.84	12.22	11.67	12.14	90071
2019-05-10	12.10	12.30	12.00	12.18	95570
2019-05-13	11.96	12.13	11.76	12.10	86024
2019-05-14	12.14	12.19	11.72	11.82	282933
2019-05-15	11.82	12.26	11.76	12.14	84241
2019-05-16	12.14	12.38	11.92	12.03	73871
2019-05-17	11.96	12.20	11.80	11.84	107519
2019-05-20	11.81	11.81	11.17	11.50	130313
2019-05-21	11.50	11.72	11.32	11.48	161104
2019-05-22	11.44	11.45	11.17	11.22	78718
2019-05-23	11.15	11.18	10.59	10.74	94064
2019-05-24	10.80	11.00	10.59	10.96	97695
2019-05-28	10.93	11.08	10.78	10.88	68488
2019-05-29	10.81	10.88	10.07	10.30	148070
2019-05-30	10.34	10.47	10.23	10.31	98973
2019-05-31	10.22	10.42	10.15	10.27	142713
2019-06-03	10.28	10.47	10.16	10.29	124097
2019-06-04	10.44	10.61	10.38	10.44	137748
2019-06-05	10.49	10.62	10.14	10.35	111599
2019-06-06	10.31	10.35	9.94	10.03	47573
2019-06-07	10.07	10.22	9.94	10.06	70957
2019-06-10	10.09	10.37	10.01	10.34	118468
2019-06-11	10.41	10.92	10.41	10.75	103176
2019-06-12	10.73	10.90	10.59	10.88	74327
2019-06-13	10.97	11.41	10.92	11.32	130984
2019-06-14	11.32	11.32	10.95	11.03	76025
2019-06-17	11.05	11.05	10.67	10.71	42552
2019-06-18	10.74	10.83	10.47	10.55	85200
2019-06-19	10.52	10.60	10.20	10.55	101496
2019-06-20	10.48	10.61	10.22	10.24	74639
2019-06-21	10.18	10.26	9.43	9.61	216884
2019-06-24	9.66	10.10	9.54	9.88	104121
2019-06-25	9.92	9.92	9.58	9.69	67801
2019-06-26	9.76	10.03	9.74	9.94	42131
2019-06-27	9.95	9.97	9.74	9.79	70262
2019-06-28	9.81	10.16	9.81	10.05	83081
2019-07-01	10.14	10.18	9.73	9.84	51601
2019-07-02	9.85	9.88	9.68	9.83	44425
2019-07-03	9.87	10.19	9.82	10.12	21758
2019-07-05	10.10	10.12	9.89	10.04	32668
2019-07-08	10.05	10.22	9.77	9.95	53234
2019-07-09	9.93	10.16	9.84	9.91	84490
2019-07-10	9.94	10.01	9.72	9.90	72782
2019-07-11	9.94	10.13	9.84	9.88	50282
2019-07-12	9.91	10.21	9.90	9.96	56372
2019-07-15	9.96	10.05	9.84	9.96	76086
2019-07-16	9.98	10.19	9.91	9.93	81138
2019-07-17	9.91	10.07	9.73	9.84	65620
2019-07-18	9.85	9.85	9.52	9.54	37432
2019-07-19	9.53	9.67	9.27	9.29	78483
2019-07-22	9.32	9.32	8.75	8.78	47822
2019-07-23	8.85	8.90	8.50	8.54	72791
2019-07-24	8.52	8.89	8.52	8.83	74772
2019-07-25	8.89	8.98	8.62	8.66	61419
2019-07-26	8.75	8.99	8.74	8.95	69079
2019-07-29	8.97	9.07	8.69	8.82	38621
2019-07-30	8.80	9.15	8.78	9.14	79346
2019-07-31	9.10	9.30	9.10	9.17	85165
2019-08-01	9.17	9.70	9.16	9.18	120699
2019-08-02	10.00	12.40	9.90	11.89	458923
2019-08-05	11.77	12.15	11.25	11.76	148677
2019-08-06	11.76	11.90	10.58	10.74	108566
2019-08-07	10.42	10.76	10.27	10.32	70043
2019-08-08	10.24	10.30	9.72	10.10	128897
2019-08-09	10.05	10.34	9.76	9.84	106875
2019-08-12	9.85	9.96	9.58	9.61	72879
2019-08-13	9.62	9.95	9.35	9.40	70380
2019-08-14	9.28	9.28	8.75	9.03	113445
2019-08-15	9.11	9.11	8.80	8.93	44345
2019-08-16	8.94	9.42	8.93	9.40	77993
2019-08-19	9.52	9.70	9.44	9.56	46675
2019-08-20	9.60	9.60	9.38	9.42	51389
2019-08-21	9.45	9.45	9.22	9.32	53575
2019-08-22	9.31	9.89	9.30	9.79	84581
2019-08-23	9.73	9.81	9.48	9.63	68911
2019-08-26	9.68	9.96	9.58	9.95	49421
2019-08-27	9.99	9.99	9.69	9.70	54694
2019-08-28	9.67	10.08	9.65	9.90	77321
2019-08-29	9.95	10.10	9.47	9.54	47681
2019-08-30	9.56	9.56	9.26	9.44	45179
2019-09-03	9.33	9.50	9.23	9.30	51928
2019-09-04	9.31	9.61	9.22	9.58	39324
2019-09-05	9.60	9.99	9.51	9.69	62469
2019-09-06	9.71	9.85	9.47	9.49	39548
2019-09-09	9.50	10.18	9.48	10.02	46983
2019-09-10	10.01	10.69	10.01	10.69	57199
2019-09-11	10.69	11.20	10.69	11.14	49138
2019-09-12	11.19	11.56	11.04	11.12	88727
2019-09-13	11.20	11.40	11.10	11.30	47547
2019-09-16	11.29	11.69	11.17	11.42	54856
2019-09-17	11.34	11.44	11.13	11.41	67487
2019-09-18	11.45	11.64	11.24	11.27	53676
2019-09-19	11.27	11.49	10.81	10.86	50195
2019-09-20	10.83	10.86	10.57	10.71	62286
2019-09-23	10.75	10.75	10.26	10.51	53108
2019-09-24	10.56	10.66	10.42	10.46	59468
2019-09-25	10.30	10.68	10.30	10.55	44066
2019-09-26	10.52	10.66	10.12	10.27	47604
2019-09-27	10.27	10.48	10.26	10.30	32565
2019-09-30	10.28	10.54	9.99	9.99	53836
2019-10-01	10.04	10.21	9.68	9.76	44111
2019-10-02	9.70	9.70	9.07	9.08	72404
2019-10-03	8.94	9.07	8.65	8.95	88937
2019-10-04	8.97	8.97	8.68	8.80	84827
2019-10-07	8.80	9.09	8.76	8.94	59644
2019-10-08	8.89	8.96	8.81	8.83	50365
2019-10-09	8.92	8.97	8.79	8.94	132490
2019-10-10	8.93	9.04	8.84	8.93	42920
2019-10-11	9.12	9.35	8.96	9.02	107317
2019-10-14	9.00	9.14	8.81	8.98	45722
2019-10-15	9.00	9.02	8.62	8.67	92286
2019-10-16	8.69	8.73	8.40	8.44	65509
2019-10-17	8.50	8.52	8.39	8.49	76818
2019-10-18	8.42	8.52	8.19	8.34	80405
2019-10-21	8.38	8.39	8.21	8.24	99273
2019-10-22	8.32	8.46	8.20	8.38	204033
2019-10-23	8.39	8.73	8.29	8.53	172594
2019-10-24	8.55	8.70	8.44	8.49	79765
2019-10-25	8.46	8.68	8.37	8.62	87395
2019-10-28	8.63	9.27	8.63	9.02	102209
2019-10-29	8.92	8.92	8.54	8.75	76934
2019-10-30	8.70	8.89	8.46	8.84	118851
2019-10-31	8.87	9.12	8.65	8.77	135625
2019-11-01	8.86	9.12	8.86	9.05	81712
2019-11-04	9.10	9.66	9.10	9.22	99201
2019-11-05	9.22	9.54	9.13	9.23	48156
2019-11-06	9.22	9.48	9.15	9.30	61723
2019-11-07	9.34	9.56	9.18	9.30	67462
2019-11-08	9.29	9.31	8.87	9.04	67296
2019-11-11	9.01	9.03	8.71	8.86	80356
2019-11-12	8.85	8.92	8.65	8.75	76875
2019-11-13	8.75	8.85	8.56	8.66	77867
2019-11-14	8.64	9.64	8.64	9.28	224863
2019-11-15	8.91	9.59	8.50	9.30	256430
2019-11-18	9.19	9.36	8.67	8.83	134389
2019-11-19	8.84	9.37	8.71	9.16	148501
2019-11-20	9.11	9.42	8.99	9.10	177363
2019-11-21	9.10	9.31	8.88	9.11	135622
2019-11-22	9.15	9.24	8.84	8.89	140101
2019-11-25	8.84	9.17	8.75	8.99	118998
2019-11-26	8.95	9.37	8.95	9.12	163263
2019-11-27	9.09	9.46	9.06	9.12	102053
2019-11-29	9.11	9.43	9.05	9.35	64798
2019-12-02	9.38	9.55	9.11	9.23	104418
2019-12-03	9.10	9.54	8.97	9.36	158276
2019-12-04	9.38	9.55	9.28	9.32	94498
2019-12-05	9.38	9.42	8.99	9.13	142644
2019-12-06	9.21	9.46	9.11	9.38	77703
2019-12-09	9.39	9.80	9.35	9.72	153876
2019-12-10	9.79	9.91	9.66	9.87	142097
2019-12-11	9.84	9.90	9.56	9.74	142028
2019-12-12	9.77	9.88	9.57	9.74	101614
2019-12-13	9.74	9.81	9.52	9.58	86905
2019-12-16	9.70	9.83	9.63	9.64	69989
2019-12-17	9.62	9.80	9.55	9.79	80071
2019-12-18	9.81	9.95	9.68	9.74	102687
2019-12-19	9.75	9.96	9.60	9.62	78028
2019-12-20	9.68	9.87	9.64	9.86	192650
2019-12-23	9.89	10.22	9.70	10.21	79528
2019-12-24	10.20	10.28	10.09	10.21	20273
2019-12-26	10.22	10.28	10.03	10.19	36974
2019-12-27	10.20	10.20	9.99	10.07	52357
2019-12-30	10.08	10.12	9.92	9.97	62142
2019-12-31	10.01	10.09	9.85	9.87	81866
2020-01-02	9.99	9.99	9.64	9.84	83084
2020-01-03	9.89	10.01	9.66	9.77	55127
2020-01-06	9.80	9.98	9.64	9.86	44266
2020-01-07	9.89	9.89	9.63	9.78	87587
2020-01-08	9.81	9.82	9.63	9.70	58014
2020-01-09	9.80	9.92	9.72	9.75	44744
2020-01-10	9.78	10.09	9.60	9.80	76257
2020-01-13	9.81	10.06	9.62	9.99	111747
2020-01-14	10.00	10.16	9.95	10.02	88471
2020-01-15	10.01	10.14	9.96	10.10	43723
2020-01-16	10.15	10.36	10.13	10.17	25510
2020-01-17	10.24	10.24	10.08	10.15	41088
2020-01-21	10.20	10.27	10.16	10.25	48307
2020-01-22	10.25	10.29	10.22	10.24	91018
2020-01-23	10.24	10.45	10.06	10.39	56518
2020-01-24	10.49	10.64	10.41	10.57	51538
2020-01-27	10.57	10.66	10.46	10.51	110138
2020-01-28	10.58	10.74	10.50	10.70	64407
2020-01-29	10.73	10.78	10.64	10.70	102082
2020-01-30	10.63	10.67	10.17	10.17	109643
2020-01-31	10.17	10.17	9.04	9.05	169826
2020-02-03	9.02	9.23	9.02	9.22	80380
2020-02-04	9.24	9.30	9.18	9.21	108564
2020-02-05	9.21	9.38	9.21	9.35	106900
2020-02-06	9.37	9.45	9.20	9.24	132013
2020-02-07	9.07	9.19	8.78	8.87	162542
2020-02-10	8.95	9.01	8.82	8.89	86648
2020-02-11	8.94	9.05	8.86	8.88	63655
2020-02-12	8.94	9.00	8.82	8.85	97232
2020-02-13	8.80	8.88	8.63	8.65	82819
2020-02-14	8.57	8.64	8.25	8.26	145345
2020-02-18	8.34	8.46	8.14	8.30	122780
2020-02-19	8.32	8.37	8.20	8.20	142940
2020-02-20	8.18	8.33	7.94	8.21	152605
2020-02-21	8.24	8.29	8.08	8.13	191926
2020-02-24	7.96	8.01	7.71	7.81	135749
2020-02-25	7.81	7.88	7.52	7.57	209624
2020-02-26	7.58	7.75	7.27	7.34	108879
2020-02-27	7.19	7.39	7.00	7.24	148530
2020-02-28	7.04	7.16	6.82	6.90	180256
2020-03-02	7.00	7.53	6.95	7.49	126668
2020-03-03	7.50	7.69	7.17	7.28	67869
2020-03-04	7.33	7.43	7.19	7.30	140688
2020-03-05	7.23	7.45	7.11	7.43	98087
2020-03-06	7.28	7.46	7.15	7.31	123279
2020-03-09	7.02	7.09	6.50	6.51	109802
2020-03-10	6.74	6.79	6.50	6.53	94605
2020-03-11	6.50	6.55	6.01	6.07	95619
2020-03-12	5.76	6.08	5.41	5.80	111998
2020-03-13	6.04	6.55	5.74	6.48	102908
2020-03-16	5.98	7.04	5.77	6.59	172117
2020-03-17	6.72	7.91	6.67	7.83	226946
2020-03-18	8.00	8.01	7.25	7.84	345999
2020-03-19	7.88	8.34	7.68	8.10	158332
2020-03-20	8.19	8.24	7.46	7.88	187494
2020-03-23	7.88	7.97	7.34	7.88	234804
2020-03-24	8.22	8.99	8.00	8.23	189121
2020-03-25	8.22	8.71	7.88	7.94	121054
2020-03-26	7.98	8.28	7.65	7.79	149544
2020-03-27	7.62	8.13	7.59	7.90	87342
2020-03-30	7.96	8.37	7.81	8.05	104274
2020-03-31	7.95	8.62	7.95	8.51	110551
2020-04-01	8.22	8.50	8.11	8.46	102783
2020-04-02	8.45	8.89	8.38	8.79	90822
2020-04-03	8.79	9.25	8.63	9.18	135950
2020-04-06	9.32	9.77	8.99	9.20	140730
2020-04-07	9.28	9.37	8.62	8.80	119102
2020-04-08	8.98	9.06	8.72	8.92	143441
2020-04-09	8.90	9.16	8.73	8.80	103777
2020-04-13	8.66	8.99	8.61	8.70	80379
2020-04-14	8.76	9.26	8.73	9.05	106144
2020-04-15	8.85	8.90	8.43	8.74	103362
2020-04-16	8.81	9.47	8.64	9.42	118216
2020-04-17	9.49	9.60	9.20	9.47	86405
2020-04-20	9.51	9.51	9.20	9.25	100902
2020-04-21	9.03	9.55	9.03	9.41	65218
2020-04-22	9.41	9.77	9.24	9.67	80642
2020-04-23	9.60	10.11	9.56	9.97	110356
2020-04-24	10.05	10.48	9.87	10.39	83502
2020-04-27	10.58	10.89	10.33	10.78	222617
2020-04-28	11.00	11.27	10.86	11.20	143365
2020-04-29	11.50	11.71	11.07	11.32	123487
2020-04-30	11.17	11.36	10.93	11.27	132352
2020-05-01	11.15	11.15	10.28	10.49	144999
2020-05-04	10.00	10.75	9.94	10.63	111750
2020-05-05	10.79	10.96	10.40	10.51	140967
2020-05-06	10.54	10.83	10.48	10.72	68612
2020-05-07	11.02	11.16	10.67	10.88	117676
2020-05-08	11.97	16.39	11.60	15.51	1745024
2020-05-11	15.08	15.12	14.00	14.50	344320
2020-05-12	14.50	14.69	13.58	13.68	296409
2020-05-13	13.94	15.31	13.70	15.18	383581
2020-05-14	15.09	15.12	13.52	13.81	160980
2020-05-15	13.96	14.83	13.96	14.53	97913
2020-05-18	15.00	15.31	14.26	14.42	241026
2020-05-19	14.49	14.70	14.02	14.05	109218
2020-05-20	14.35	14.45	14.05	14.12	140779
2020-05-21	14.13	14.15	13.84	14.11	77868
2020-05-22	14.17	14.33	13.76	14.08	92470
2020-05-26	14.11	14.91	13.60	14.86	194093
2020-05-27	14.50	15.27	14.16	15.25	312489
2020-05-28	15.35	15.72	14.36	14.35	246216
2020-05-29	14.11	14.48	13.99	14.40	125078
2020-06-01	14.40	14.60	14.14	14.17	134738
2020-06-02	14.21	14.51	13.77	14.44	176633
2020-06-03	14.60	15.02	14.38	14.46	260114
2020-06-04	14.47	14.77	14.14	14.18	85155
2020-06-05	14.48	14.48	14.02	14.24	121055
2020-06-08	14.35	14.51	13.93	14.30	136061
2020-06-09	14.25	14.25	13.77	14.14	120141
2020-06-10	13.88	13.94	13.09	13.29	96887
2020-06-11	13.00	13.44	12.87	13.06	144700
2020-06-12	13.30	13.47	13.06	13.24	102611
2020-06-15	13.05	13.05	12.55	12.85	99559
2020-06-16	13.17	13.17	12.66	12.91	121232
2020-06-17	12.94	12.94	12.26	12.39	111395
2020-06-18	12.34	12.41	11.89	12.05	143177
2020-06-19	12.09	12.28	11.68	12.03	180031
2020-06-22	12.03	12.47	11.89	12.36	77899
2020-06-23	12.40	12.69	12.28	12.46	163274
2020-06-24	12.41	12.96	12.03	12.86	134336
2020-06-25	12.72	13.74	12.67	13.34	170303
2020-06-26	13.23	13.53	12.92	13.45	282264
2020-06-29	13.50	14.89	13.46	14.77	269669
2020-06-30	14.72	14.98	14.52	14.88	219901
2020-07-01	14.88	14.88	14.04	14.07	119182
2020-07-02	14.27	14.79	14.05	14.12	91910
2020-07-06	14.28	14.45	14.01	14.41	126479
2020-07-07	14.28	14.58	14.06	14.27	167608
2020-07-08	14.22	14.30	13.09	13.30	122580
2020-07-09	13.21	14.04	13.14	13.82	165547
2020-07-10	13.82	13.82	12.97	13.28	96333
2020-07-13	13.47	13.53	12.76	12.90	115706
2020-07-14	12.88	13.78	12.86	13.56	110798
2020-07-15	13.78	13.95	13.20	13.50	192392
2020-07-16	13.41	13.92	13.41	13.52	108442
2020-07-17	13.55	16.69	13.55	15.86	1127445
2020-07-20	15.97	15.97	14.50	14.82	303630
2020-07-21	14.92	16.53	14.90	16.23	350658
2020-07-22	16.20	16.36	15.55	15.99	127392
2020-07-23	15.90	16.07	15.32	15.57	154808
2020-07-24	15.38	15.65	14.68	15.22	195232
2020-07-27	15.17	17.39	15.17	16.53	396069
2020-07-28	16.30	17.23	16.30	16.91	191196
2020-07-29	16.91	17.06	16.04	16.44	117569
2020-07-30	16.41	16.53	15.77	16.04	126996
2020-07-31	16.31	16.36	15.51	15.83	138666
2020-08-03	15.62	15.80	14.35	15.00	227813
2020-08-04	15.00	15.83	15.00	15.60	114083
2020-08-05	15.66	16.16	15.59	16.06	163008
2020-08-06	16.33	16.87	16.06	16.06	154565
2020-08-07	17.00	17.28	14.41	14.91	285856
2020-08-10	14.88	14.98	13.36	13.64	336653
2020-08-11	13.75	14.12	13.43	13.45	230365
2020-08-12	13.54	13.54	12.86	13.35	182871
2020-08-13	13.46	13.90	13.36	13.51	164884
2020-08-14	13.52	13.96	13.52	13.82	83910
2020-08-17	13.91	14.54	13.85	14.09	261282
2020-08-18	14.05	14.31	13.95	14.22	138583
2020-08-19	14.30	14.58	14.20	14.25	83913
2020-08-20	14.14	14.66	14.14	14.33	109424
2020-08-21	14.28	14.28	13.57	13.62	138020
2020-08-24	13.78	13.88	13.07	13.42	173475
2020-08-25	13.41	13.50	13.21	13.40	117284
2020-08-26	13.26	13.39	13.05	13.33	79736
2020-08-27	13.17	13.44	13.17	13.30	78139
2020-08-28	13.40	13.40	11.88	12.11	328199
2020-08-31	12.24	12.25	11.63	11.72	158350
2020-09-01	11.60	11.88	11.38	11.59	155546
2020-09-02	11.60	11.65	11.23	11.51	155742
2020-09-03	11.49	11.57	10.76	10.91	205154
2020-09-04	10.88	11.02	10.27	10.76	237746
2020-09-08	10.70	10.83	10.53	10.68	146279
2020-09-09	10.75	11.48	10.75	11.23	180113
2020-09-10	11.22	11.43	11.00	11.01	129184
2020-09-11	11.06	11.29	10.89	10.93	84802
2020-09-14	10.87	10.98	10.76	10.76	84812
2020-09-15	10.82	10.92	10.18	10.26	172601
2020-09-16	10.31	10.43	10.05	10.19	129713
2020-09-17	10.07	10.60	10.07	10.32	130019
2020-09-18	10.41	10.50	10.22	10.30	332300
2020-09-21	10.13	10.29	9.78	9.82	153287
2020-09-22	9.86	10.14	9.72	9.81	124494
2020-09-23	9.84	9.96	9.40	9.48	183684
2020-09-24	9.47	9.88	9.40	9.61	185311
2020-09-25	9.55	9.83	9.55	9.62	120376
2020-09-28	9.74	9.77	9.36	9.59	122756
2020-09-29	9.43	9.85	9.43	9.64	176335
2020-09-30	9.63	10.10	9.56	9.86	155151
2020-10-01	9.94	10.37	9.80	10.20	181668
2020-10-02	10.10	10.46	10.02	10.40	157003
2020-10-05	10.43	10.89	10.43	10.87	112415
2020-10-06	10.91	11.18	10.87	11.10	178791
2020-10-07	11.11	11.21	10.67	10.74	126775
2020-10-08	10.79	10.83	10.55	10.77	93304
2020-10-09	11.37	12.00	11.14	11.82	178645
2020-10-12	11.92	12.11	11.78	12.06	90108
2020-10-13	12.10	12.18	11.78	12.01	68005
2020-10-14	12.06	12.17	11.67	11.84	81182
2020-10-15	11.75	12.28	11.75	12.20	79293
2020-10-16	12.20	12.38	12.13	12.31	54425
2020-10-19	12.34	12.64	12.26	12.52	111213
2020-10-20	12.69	12.75	12.30	12.75	99609
2020-10-21	12.89	13.07	12.65	12.86	120382
2020-10-22	12.86	12.86	12.08	12.45	128647
2020-10-23	12.52	12.52	11.26	11.32	179291
2020-10-26	11.24	11.60	11.07	11.27	75611
2020-10-27	11.26	11.53	11.10	11.10	121404
2020-10-28	10.90	11.16	10.90	11.06	63566
2020-10-29	11.00	11.03	10.72	10.98	73988
2020-10-30	10.88	11.16	10.56	10.64	88817
2020-11-02	10.65	10.94	10.58	10.92	73717
2020-11-03	11.00	11.84	11.00	11.70	133669
2020-11-04	11.48	11.72	10.86	10.89	71001
2020-11-05	10.97	11.39	10.94	11.32	93775
2020-11-06	11.39	11.41	11.08	11.22	76167
2020-11-09	11.34	11.66	10.82	10.86	104371
2020-11-10	10.98	11.55	10.90	11.38	79132
2020-11-11	11.32	11.55	11.09	11.46	58250
2020-11-12	11.40	11.55	11.29	11.49	45892
2020-11-13	11.54	11.66	11.27	11.58	95265
2020-11-16	11.58	11.85	11.41	11.59	74351
2020-11-17	11.50	11.69	11.31	11.47	54656
2020-11-18	11.50	11.90	11.45	11.48	63566
2020-11-19	11.73	11.80	11.45	11.58	107511
2020-11-20	13.70	15.00	13.35	13.43	476796
2020-11-23	13.85	14.57	13.53	14.38	496012
2020-11-24	14.41	14.89	13.90	14.34	321997
2020-11-25	14.62	16.83	14.44	14.44	559237
2020-11-27	15.70	15.70	14.32	15.19	372212
2020-11-30	15.19	15.24	14.10	14.56	219405
2020-12-01	14.60	14.65	13.94	14.23	154830
2020-12-02	14.22	14.34	13.61	14.05	143710
2020-12-03	13.94	14.10	13.69	13.78	83998
2020-12-04	13.77	14.33	13.62	14.10	140947
2020-12-07	14.11	14.48	13.83	13.88	215619
2020-12-08	13.85	13.92	13.35	13.63	151039
2020-12-09	13.59	13.97	13.58	13.80	83239
2020-12-10	13.77	14.15	13.68	14.09	102081
2020-12-11	14.07	14.10	13.20	13.41	115984
2020-12-14	13.55	13.68	13.10	13.11	115483
2020-12-15	13.18	13.18	12.69	13.10	121118
2020-12-16	13.27	13.36	12.78	13.01	173311
2020-12-17	13.03	13.37	12.57	12.62	229372
2020-12-18	12.62	13.12	12.62	12.72	293766
2020-12-21	12.74	12.80	12.33	12.55	102805
2020-12-22	12.76	13.06	12.68	12.97	101151
2020-12-23	13.01	13.46	13.01	13.25	109547
2020-12-24	13.17	13.49	13.17	13.28	46991
2020-12-28	13.47	13.80	13.10	13.50	120470
2020-12-29	13.55	13.81	13.22	13.59	138046
2020-12-30	13.69	13.89	13.43	13.73	97454
2020-12-31	13.78	13.95	13.69	13.74	127733
2021-01-04	13.81	14.18	13.71	14.07	105736
2021-01-05	14.19	14.55	14.14	14.20	154918
2021-01-06	14.36	14.93	14.36	14.65	177602
2021-01-07	14.65	14.65	13.93	14.16	117149
2021-01-08	14.26	14.26	13.79	14.20	148800
2021-01-11	14.10	14.43	13.97	14.23	78585
2021-01-12	14.35	14.81	14.27	14.46	132726
2021-01-13	14.53	14.84	14.51	14.74	52199
2021-01-14	14.78	15.13	14.65	14.99	137635
2021-01-15	14.88	14.92	14.46	14.54	74742
2021-01-19	14.56	15.34	14.32	15.24	188074
2021-01-20	15.37	15.67	15.00	15.36	163203
2021-01-21	15.36	15.40	15.12	15.18	111254
2021-01-22	15.12	15.49	15.01	15.41	91765
2021-01-25	15.44	16.63	15.36	16.46	129546
2021-01-26	16.50	17.99	16.48	17.82	217632
2021-01-27	17.66	18.75	17.06	18.02	161128
2021-01-28	18.02	18.06	15.93	16.36	149372
2021-01-29	16.40	17.31	16.40	16.65	123444
2021-02-01	16.82	16.82	15.61	16.11	157979
2021-02-02	16.07	16.08	15.25	15.72	168857
2021-02-03	15.56	16.34	15.47	16.18	102004
2021-02-04	16.30	16.53	15.88	16.47	174486
2021-02-05	16.81	16.81	15.28	16.04	212627
2021-02-08	15.98	16.47	15.69	16.43	191415
2021-02-09	16.49	16.61	16.05	16.22	125938
2021-02-10	16.31	16.41	15.55	16.04	132289
2021-02-11	16.23	16.29	15.51	15.72	110771
2021-02-12	15.70	15.93	15.46	15.68	69987
2021-02-16	15.68	15.79	14.96	15.20	141552
2021-02-17	15.33	15.38	14.85	15.10	130346
2021-02-18	15.00	15.11	14.65	15.06	131809
2021-02-19	15.12	15.54	15.06	15.24	107563
2021-02-22	15.25	15.48	15.01	15.20	67812
2021-02-23	15.05	15.12	14.27	14.51	126227
2021-02-24	14.58	14.64	14.07	14.46	112463
2021-02-25	14.50	14.79	14.04	14.01	96010
2021-02-26	14.19	14.52	14.05	14.08	89386
2021-03-01	14.28	14.83	14.16	14.68	69337
2021-03-02	14.68	14.89	14.48	14.56	76109
2021-03-03	14.68	15.33	14.54	15.12	137053
2021-03-04	15.23	15.80	14.60	14.98	129073
2021-03-05	15.04	15.71	14.82	15.69	136563
2021-03-08	15.77	16.06	15.54	15.86	104738
2021-03-09	15.99	16.09	15.66	15.70	98605
2021-03-10	16.08	16.88	15.91	16.59	139737
2021-03-11	16.79	17.29	16.66	16.90	83604
2021-03-12	16.96	17.34	16.95	17.22	81890
2021-03-15	17.38	17.89	17.17	17.82	150051
2021-03-16	17.77	17.94	17.30	17.62	100948
2021-03-17	17.58	17.58	16.43	16.78	167328
2021-03-18	16.68	16.77	15.91	16.00	119042
2021-03-19	16.28	16.84	16.03	16.76	366700
2021-03-22	16.76	17.08	16.29	17.01	96723
2021-03-23	16.94	17.22	16.55	16.93	100029
2021-03-24	17.12	17.22	16.20	16.25	88674
2021-03-25	16.01	16.90	15.89	16.73	83002
2021-03-26	16.81	17.33	16.75	17.29	66204
2021-03-29	17.42	17.82	17.42	17.50	82566
2021-03-30	17.57	17.88	17.41	17.73	56765
2021-03-31	17.79	17.90	17.53	17.55	78310
2021-04-01	17.63	17.72	17.16	17.58	62583
2021-04-05	17.70	18.18	17.50	18.07	65197
2021-04-06	18.08	18.20	17.47	17.58	71716
2021-04-07	17.65	17.65	17.13	17.15	67327
2021-04-08	17.09	17.22	16.63	16.95	54608
2021-04-09	17.19	17.19	16.88	17.06	39552
2021-04-12	17.01	17.40	16.92	17.22	67065
2021-04-13	17.25	17.37	16.78	16.88	38146
2021-04-14	17.03	17.03	16.47	16.52	54302
2021-04-15	16.75	16.88	16.52	16.64	76492
2021-04-16	16.75	16.75	16.32	16.51	46660
2021-04-19	16.42	16.45	16.08	16.26	48447
2021-04-20	16.09	16.29	15.71	16.04	69010
2021-04-21	16.03	16.49	15.87	16.26	43583
2021-04-22	16.35	16.37	15.80	16.02	78711
2021-04-23	16.14	16.40	16.04	16.27	53868
2021-04-26	16.17	16.17	15.76	16.14	48437
2021-04-27	16.11	16.43	16.00	16.17	46729
2021-04-28	16.27	16.30	15.90	16.06	35543
2021-04-29	16.23	16.23	15.74	15.93	50500
2021-04-30	16.00	16.00	15.67	15.72	59029
2021-05-03	15.94	16.30	15.80	16.24	56657
2021-05-04	16.20	16.20	15.35	15.37	75464
2021-05-05	15.44	16.29	15.08	16.08	116905
2021-05-06	15.97	16.25	15.75	15.95	56435
2021-05-07	15.62	15.62	12.56	12.95	329581
2021-05-10	13.06	13.17	12.50	12.50	143920
2021-05-11	12.45	12.45	11.88	12.00	154137
2021-05-12	11.88	11.94	11.40	11.61	164201
2021-05-13	11.64	12.09	11.61	11.97	161421
2021-05-14	12.25	12.30	12.09	12.17	71548
2021-05-17	12.00	12.39	11.82	12.34	113233
2021-05-18	12.44	12.49	11.93	12.16	91171
2021-05-19	12.08	12.08	11.52	11.60	111451
2021-05-20	11.68	11.82	11.41	11.62	106250
2021-05-21	11.73	11.97	11.60	11.92	111672
2021-05-24	11.93	12.07	11.67	11.70	102335
2021-05-25	11.81	11.90	11.51	11.77	124533
2021-05-26	11.79	11.94	11.78	11.84	82559
2021-05-27	11.99	12.23	11.90	11.87	107390
2021-05-28	11.83	12.08	11.76	11.99	77486
2021-06-01	12.35	12.35	11.89	12.04	115869
2021-06-02	11.99	12.06	11.57	12.00	176600
2021-06-03	11.94	11.94	11.49	11.62	135800
2021-06-04	11.66	11.68	11.08	11.27	138419
2021-06-07	11.27	11.51	11.27	11.49	87064
2021-06-08	11.55	11.66	11.25	11.27	77549
2021-06-09	11.21	11.27	11.03	11.07	87496
2021-06-10	11.05	11.40	11.02	11.28	75306
2021-06-11	11.32	11.42	11.06	11.27	141154
2021-06-14	11.42	11.83	11.41	11.70	80106
2021-06-15	11.71	11.84	11.47	11.60	79916
2021-06-16	11.58	11.59	11.26	11.46	68368
2021-06-17	11.41	11.63	11.23	11.49	95898
2021-06-18	11.31	11.38	11.10	11.21	123414
2021-06-21	11.20	11.41	11.14	11.27	82337
2021-06-22	11.29	11.29	10.89	10.91	118681
2021-06-23	10.88	11.09	10.74	10.95	79157
2021-06-24	11.00	11.15	10.82	10.87	81464
2021-06-25	10.87	11.05	10.61	10.61	457224
2021-06-28	10.75	10.99	10.36	10.98	206505
2021-06-29	10.95	11.07	10.70	10.86	118447
2021-06-30	10.86	10.90	10.64	10.74	84967
2021-07-01	10.86	11.03	10.71	10.91	87174
2021-07-02	10.96	10.96	10.72	10.74	37462
2021-07-06	10.78	10.85	10.31	10.77	140637
2021-07-07	10.75	10.95	10.44	10.81	86228
2021-07-08	10.72	10.86	10.47	10.59	97256
2021-07-09	10.59	11.50	10.59	11.31	213448
2021-07-12	11.39	11.39	10.67	10.79	104113
2021-07-13	10.71	10.80	10.63	10.79	105973
2021-07-14	10.83	10.93	10.62	10.68	76943
2021-07-15	10.62	10.87	10.54	10.79	64036
2021-07-16	10.83	10.95	10.65	10.87	61765
2021-07-19	10.61	10.95	10.56	10.89	75376
2021-07-20	10.90	10.98	10.68	10.75	74650
2021-07-21	10.80	11.00	10.68	10.71	68334
2021-07-22	10.69	10.69	10.28	10.29	114559
2021-07-23	10.31	10.40	10.12	10.32	72911
2021-07-26	10.29	10.55	10.29	10.35	61532
2021-07-27	10.28	11.19	10.06	11.14	205745
2021-07-28	11.11	11.30	10.85	11.25	116994
2021-07-29	11.31	11.52	11.26	11.35	106208
2021-07-30	11.25	11.41	11.17	11.18	61002
2021-08-02	11.31	11.37	11.17	11.27	50468
2021-08-03	11.38	11.56	11.08	11.37	118274
2021-08-04	11.24	11.42	11.15	11.23	63275
2021-08-05	11.29	11.50	11.14	11.27	80552
2021-08-06	11.25	11.89	11.25	11.80	138595
2021-08-09	11.80	11.90	11.62	11.81	71715
2021-08-10	11.89	11.90	11.37	11.71	66248
2021-08-11	11.71	11.94	11.52	11.90	49561
2021-08-12	11.83	11.95	11.70	11.79	51231
2021-08-13	11.70	11.71	11.38	11.47	58704
2021-08-16	11.53	11.86	11.30	11.69	115658
2021-08-17	11.73	11.94	11.51	11.90	80968
2021-08-18	11.76	11.92	11.55	11.57	60923
2021-08-19	11.40	11.65	10.90	11.28	86091
2021-08-20	11.22	11.61	11.18	11.53	118534
2021-08-23	11.50	11.57	11.35	11.54	64778
2021-08-24	11.49	11.62	11.36	11.54	64865
2021-08-25	11.46	11.85	11.42	11.71	72033
2021-08-26	11.64	11.64	11.35	11.39	69417
2021-08-27	11.40	11.59	11.30	11.33	71604
2021-08-30	11.37	11.60	11.25	11.40	74195
2021-08-31	11.33	12.11	11.33	12.09	89770
2021-09-01	12.04	12.05	11.54	11.76	105602
2021-09-02	11.75	12.18	11.67	12.00	50145
2021-09-03	12.04	12.04	11.70	11.92	50366
2021-09-07	11.84	11.87	11.55	11.66	90271
2021-09-08	11.73	11.75	11.38	11.55	110041
2021-09-09	11.45	11.55	11.25	11.39	76799
2021-09-10	11.25	11.27	10.86	10.87	144246
2021-09-13	10.97	10.99	10.62	10.63	132758
2021-09-14	10.64	10.64	10.25	10.33	120611
2021-09-15	10.27	10.27	10.02	10.14	102757
2021-09-16	10.06	10.20	9.88	9.95	145431
2021-09-17	10.00	10.34	9.95	10.22	499631
2021-09-20	10.06	10.48	9.98	10.39	98345
2021-09-21	10.45	10.60	10.41	10.44	71441
2021-09-22	10.50	10.59	10.44	10.56	62393
2021-09-23	10.59	10.71	10.54	10.56	44575
2021-09-24	10.56	10.84	10.56	10.75	82440
2021-09-27	10.84	11.22	10.84	10.93	105254
2021-09-28	10.97	11.33	10.97	11.10	155189
2021-09-29	11.15	11.64	11.11	11.52	77351
2021-09-30	11.41	11.47	11.20	11.22	81650
2021-10-01	11.33	11.33	11.04	11.26	73631
2021-10-04	11.26	11.72	11.17	11.60	100848
2021-10-05	11.53	11.53	10.95	11.11	79284
2021-10-06	11.10	11.31	10.94	11.22	66030
2021-10-07	11.23	11.42	11.22	11.40	140983
2021-10-08	11.34	11.50	10.98	11.35	41427
2021-10-11	11.39	11.47	11.32	11.40	37906
2021-10-12	11.41	11.57	11.21	11.39	29179
2021-10-13	11.35	11.47	11.30	11.40	33251
2021-10-14	11.41	11.66	11.41	11.55	55853
2021-10-15	11.68	11.76	11.61	11.63	60998
2021-10-18	11.64	11.76	11.63	11.71	61826
2021-10-19	11.75	11.84	11.61	11.79	44935
2021-10-20	11.82	12.04	11.81	11.95	42172
2021-10-21	12.00	12.09	11.96	12.00	24505
2021-10-22	12.07	12.39	12.02	12.33	68649
2021-10-25	12.38	12.38	12.02	12.11	52437
2021-10-26	12.06	12.20	11.83	12.14	98387
2021-10-27	12.08	12.24	12.03	12.10	31993
2021-10-28	12.11	12.24	11.97	12.03	38485
2021-10-29	12.05	12.23	12.00	12.18	38175
2021-11-01	12.22	12.55	12.14	12.49	73895
2021-11-02	12.49	12.53	12.25	12.31	50644
2021-11-03	12.34	12.80	12.34	12.72	41169
2021-11-04	12.67	12.83	12.58	12.81	39182
2021-11-05	12.75	13.20	12.75	12.97	70955
2021-11-08	12.93	13.05	12.58	12.78	43553
2021-11-09	12.70	12.91	12.70	12.83	32365
2021-11-10	12.86	13.11	12.79	13.04	37066
2021-11-11	13.10	13.18	12.95	13.06	28408
2021-11-12	13.19	13.24	13.11	13.16	37541
2021-11-15	13.13	13.39	13.11	13.35	53248
2021-11-16	13.34	13.34	13.06	13.10	41531
2021-11-17	13.17	13.23	12.39	12.53	59878
2021-11-18	12.53	12.75	12.26	12.56	65887
2021-11-19	13.79	14.50	13.55	13.87	129883
2021-11-22	14.00	14.53	13.95	14.38	53533
2021-11-23	14.48	14.81	14.28	14.66	68239
2021-11-24	14.64	14.64	13.96	14.11	52748
2021-11-26	13.74	13.86	13.00	13.34	62031
2021-11-29	13.60	13.60	12.87	12.98	82409
2021-11-30	13.10	13.20	12.65	12.86	76509
2021-12-01	13.08	13.22	12.66	12.66	47348
2021-12-02	12.79	13.47	12.79	13.37	62657
2021-12-03	13.42	13.46	13.10	13.12	43665
2021-12-06	13.32	13.75	13.31	13.39	52625
2021-12-07	13.47	13.47	12.93	12.96	43844
2021-12-08	13.08	13.10	12.77	12.93	49309
2021-12-09	12.95	12.95	12.73	12.79	21937
2021-12-10	12.78	12.98	12.61	12.77	66639
2021-12-13	12.82	13.22	12.73	13.07	52151
2021-12-14	13.07	13.21	12.78	12.85	92155
2021-12-15	13.06	13.49	12.93	13.13	192340
2021-12-16	13.29	13.72	13.16	13.62	70729
2021-12-17	13.53	14.31	13.43	13.96	112046
2021-12-20	14.01	14.04	13.65	13.93	140781
2021-12-21	14.00	14.19	13.68	14.17	95910
2021-12-22	14.16	14.35	13.99	14.25	52898
2021-12-23	14.20	14.39	14.04	14.26	38133
2021-12-27	14.19	14.26	13.96	14.04	44332
2021-12-28	14.01	14.35	14.01	14.25	35420
2021-12-29	14.21	14.68	14.15	14.50	47020
2021-12-30	14.42	14.63	14.10	14.29	37200
2021-12-31	14.22	14.34	14.14	14.25	27486
2022-01-03	14.25	14.39	14.10	14.35	31626
2022-01-04	14.33	14.81	14.33	14.69	54051
2022-01-05	14.80	15.08	14.77	14.87	61713
2022-01-06	14.88	14.89	14.31	14.57	52278
2022-01-07	14.72	14.76	14.43	14.56	24280
2022-01-10	14.54	14.58	14.31	14.55	30139
2022-01-11	14.59	14.64	13.52	13.73	49004
2022-01-12	13.67	13.72	13.30	13.61	64058
2022-01-13	13.85	14.29	13.85	14.15	34829
2022-01-14	14.16	14.18	13.59	13.75	39814
2022-01-18	13.72	13.72	13.31	13.65	55866
2022-01-19	13.70	13.95	13.21	13.88	66687
2022-01-20	13.77	13.96	13.59	13.90	96241
2022-01-21	13.84	14.08	13.65	13.95	118024
2022-01-24	14.05	14.62	13.86	14.47	97547
2022-01-25	14.27	14.92	14.00	14.37	107316
2022-01-26	14.37	14.70	14.24	14.32	72179
2022-01-27	14.38	14.68	14.16	14.35	89125
2022-01-28	14.26	14.26	13.93	14.05	55672
2022-01-31	14.02	14.63	13.94	14.60	58446
2022-02-01	14.58	15.04	14.48	14.88	48600
2022-02-02	14.89	15.34	14.85	14.88	98097
2022-02-03	14.50	14.80	13.90	14.02	101361
2022-02-04	14.14	15.25	13.65	15.25	126540
2022-02-07	15.30	16.15	15.30	16.11	86935
2022-02-08	16.20	16.82	16.06	16.60	115504
2022-02-09	16.53	16.98	16.40	16.78	121494
2022-02-10	16.81	17.49	16.78	17.36	112841
2022-02-11	17.46	18.73	17.46	18.52	229770
2022-02-14	18.74	18.93	17.72	18.06	325963
2022-02-15	18.18	18.38	17.80	17.98	108512
2022-02-16	17.90	18.13	17.34	17.69	78686
2022-02-17	17.36	18.36	17.36	18.21	146507
2022-02-18	18.00	18.15	17.46	17.50	79419
2022-02-22	17.40	17.81	17.27	17.58	88545
2022-02-23	17.55	17.77	17.31	17.35	43962
2022-02-24	17.07	17.10	16.41	16.81	63648
2022-02-25	16.84	17.37	16.63	17.26	52569
2022-02-28	17.19	17.19	16.54	16.97	71303
2022-03-01	16.89	17.27	16.80	17.17	182543
2022-03-02	17.34	17.79	17.34	17.53	162772
2022-03-03	17.98	18.82	17.98	18.55	97876
2022-03-04	18.55	19.81	18.42	19.40	148597
2022-03-07	19.59	19.75	18.21	18.54	107753
2022-03-08	19.40	21.99	19.25	19.75	365476
2022-03-09	19.90	20.37	18.05	18.11	173633
2022-03-10	18.09	18.57	16.90	18.46	177448
2022-03-11	18.23	18.38	16.80	16.86	121916
2022-03-14	16.65	17.22	16.22	16.86	87446
2022-03-15	16.70	17.74	16.70	17.63	113819
2022-03-16	17.74	18.34	17.74	18.31	103126
2022-03-17	18.41	18.87	18.12	18.32	99887
2022-03-18	18.38	18.38	17.81	17.82	210620
2022-03-21	17.85	18.55	17.85	18.46	60221
2022-03-22	18.42	18.51	17.91	18.49	60826
2022-03-23	18.40	18.59	18.12	18.51	53687
2022-03-24	18.72	18.88	18.51	18.81	65267
2022-03-25	18.73	19.04	18.51	18.80	67759
2022-03-28	18.75	18.77	18.41	18.74	94935
2022-03-29	18.61	19.30	18.53	19.16	80716
2022-03-30	19.12	19.66	19.08	19.13	81942
2022-03-31	18.90	19.76	18.90	19.60	53243
2022-04-01	19.59	19.85	19.30	19.83	50363
2022-04-04	19.81	20.84	19.06	20.25	190359
2022-04-05	20.30	20.64	19.93	19.95	53323
2022-04-06	19.98	20.44	19.66	20.15	46146
2022-04-07	20.12	20.84	20.12	20.49	41074
2022-04-08	20.40	21.49	20.32	21.24	93789
2022-04-11	21.45	21.63	20.68	20.76	46391
2022-04-12	20.62	21.09	20.02	20.10	61873
2022-04-13	20.20	20.90	19.86	20.75	106752
2022-04-14	20.81	21.49	20.81	21.02	56126
2022-04-18	21.14	21.14	20.37	20.56	33904
2022-04-19	20.44	21.03	20.40	20.80	54658
2022-04-20	21.16	23.60	21.16	23.12	209361
2022-04-21	23.48	23.79	22.60	23.68	241469
2022-04-22	23.87	24.25	21.86	22.09	253100
2022-04-25	22.02	22.02	20.69	21.47	72772
2022-04-26	21.34	21.38	20.55	20.66	65718
2022-04-27	20.66	21.12	20.30	20.84	41120
2022-04-28	21.00	21.00	20.30	20.84	36146
2022-04-29	20.70	21.24	20.32	20.39	85186
2022-05-02	20.44	20.98	20.22	20.89	63667
2022-05-03	20.86	21.49	20.61	21.22	41872
2022-05-04	21.22	21.22	20.48	21.11	60606
2022-05-05	21.16	21.16	18.31	18.78	119465
2022-05-06	18.24	19.00	16.57	17.51	216022
2022-05-09	17.23	18.23	16.58	18.16	124275
2022-05-10	18.40	18.89	18.00	18.78	97511
2022-05-11	18.85	19.36	18.49	18.60	116784
2022-05-12	18.54	19.04	18.26	18.63	46281
2022-05-13	18.65	19.16	18.47	18.64	68814
2022-05-16	18.64	19.01	18.48	18.73	250968
2022-05-17	18.83	19.34	18.61	18.87	50223
2022-05-18	18.55	18.55	17.27	17.57	161609
2022-05-19	17.67	17.67	16.89	16.92	68647
2022-05-20	16.99	17.22	15.89	16.09	134556
2022-05-23	16.37	17.00	16.20	16.95	97444
2022-05-24	16.83	16.92	15.96	16.57	124100
2022-05-25	16.49	17.67	16.23	17.32	72361
2022-05-26	17.47	18.13	17.36	17.72	96421
2022-05-27	17.57	17.98	17.45	17.81	42936
2022-05-31	17.81	19.03	17.42	17.66	227443
2022-06-01	17.71	17.71	16.82	17.14	83883
2022-06-02	17.21	17.82	17.08	17.66	66221
2022-06-03	17.51	18.10	17.26	17.58	91576
2022-06-06	17.60	17.86	17.23	17.51	117070
2022-06-07	17.52	17.54	17.18	17.41	50309
2022-06-08	17.32	17.39	16.91	16.93	51650
2022-06-09	16.91	16.98	16.57	16.84	47997
2022-06-10	16.44	17.09	16.22	16.94	40596
2022-06-13	16.60	16.69	16.00	16.10	83101
2022-06-14	16.16	17.01	16.16	16.94	61585
2022-06-15	16.97	17.35	16.96	17.11	68262
2022-06-16	16.71	16.74	15.92	16.53	87456
2022-06-17	16.63	16.74	15.56	15.64	69258
2022-06-21	15.68	16.27	15.66	16.19	95337
2022-06-22	15.74	15.90	15.61	15.83	56912
2022-06-23	15.80	16.53	15.69	15.85	67888
2022-06-24	15.92	16.67	15.78	16.67	321990
2022-06-27	16.84	16.98	16.46	16.61	54769
2022-06-28	16.87	17.10	16.26	16.29	40159
2022-06-29	16.28	16.42	15.94	16.08	29249
2022-06-30	15.87	16.03	15.41	15.95	54146
2022-07-01	15.97	16.50	15.90	16.26	40214
2022-07-05	16.16	16.16	15.60	15.85	51774
2022-07-06	15.89	16.14	15.60	16.03	41016
2022-07-07	16.12	16.54	16.03	16.39	43012
2022-07-08	16.39	16.53	16.11	16.25	37032
2022-07-11	16.23	16.25	16.00	16.17	34553
2022-07-12	16.25	16.93	16.00	16.83	88464
2022-07-13	16.58	17.20	16.28	16.35	70331
2022-07-14	15.95	16.13	15.56	16.02	39584
2022-07-15	16.35	16.72	15.80	16.47	52710
2022-07-18	16.63	16.90	16.55	16.83	38260
2022-07-19	16.95	17.03	16.54	16.65	62836
2022-07-20	16.68	16.86	16.33	16.82	23831
2022-07-21	16.84	16.84	16.21	16.69	36854
2022-07-22	16.69	17.07	16.54	16.68	41530
2022-07-25	16.88	17.00	16.49	16.67	41568
2022-07-26	16.65	16.65	16.24	16.37	36526
2022-07-27	16.37	17.15	16.15	17.11	77479
2022-07-28	17.14	17.14	16.55	16.62	51815
2022-07-29	16.62	16.65	16.20	16.58	47419
2022-08-01	16.40	17.06	16.39	16.97	117389
2022-08-02	17.00	17.09	16.70	16.90	30351
2022-08-03	17.14	17.30	16.81	17.22	52012
2022-08-04	17.38	17.63	16.74	16.94	133916
2022-08-05	16.90	17.08	15.74	16.20	174248
2022-08-08	16.20	16.25	15.68	15.96	170849
2022-08-09	15.96	16.10	15.62	15.73	56576
2022-08-10	15.96	15.96	15.39	15.45	56470
2022-08-11	15.77	16.03	15.34	15.43	57473
2022-08-12	15.38	15.63	15.11	15.35	44908
2022-08-15	15.44	15.72	15.07	15.63	85577
2022-08-16	15.46	15.83	15.42	15.43	63763
2022-08-17	15.34	15.59	14.91	15.00	101004
2022-08-18	15.09	15.53	14.99	15.51	110681
2022-08-19	15.49	15.67	15.26	15.34	102383
2022-08-22	15.25	15.30	15.00	15.14	60675
2022-08-23	15.00	15.61	14.76	15.35	127545
2022-08-24	15.30	15.40	14.84	14.87	38668
2022-08-25	14.87	14.89	14.28	14.43	83542
2022-08-26	14.26	14.87	14.07	14.41	79457
2022-08-29	14.25	14.65	14.02	14.59	52570
2022-08-30	14.65	14.69	14.06	14.06	37522
2022-08-31	14.05	14.51	13.61	14.36	126186
2022-09-01	14.20	14.51	14.09	14.22	53681
2022-09-02	14.44	14.44	13.94	14.10	31263
2022-09-06	14.04	14.04	13.59	13.65	74323
2022-09-07	13.63	14.15	13.63	14.00	107204
2022-09-08	14.02	14.02	13.52	13.59	38778
2022-09-09	13.75	14.01	13.55	13.85	36779
2022-09-12	13.95	13.95	13.51	13.58	54523
2022-09-13	13.38	13.65	13.13	13.32	86920
2022-09-14	13.48	13.48	12.80	12.85	48068
2022-09-15	12.82	12.97	12.46	12.56	54284
2022-09-16	12.46	12.64	12.27	12.61	114699
2022-09-19	12.50	12.79	12.46	12.67	74525
2022-09-20	12.65	12.70	12.34	12.40	51394
2022-09-21	12.49	12.50	12.00	12.14	60576
2022-09-22	12.17	12.17	11.89	11.96	52292
2022-09-23	11.85	11.85	11.32	11.42	88231
2022-09-26	11.44	11.69	11.12	11.23	49601
2022-09-27	11.26	11.43	10.87	10.90	57204
2022-09-28	11.02	11.50	10.96	11.41	68501
2022-09-29	11.37	11.37	10.76	10.94	46541
2022-09-30	10.98	10.98	10.50	10.79	104917
2022-10-03	10.97	11.44	10.79	11.25	61472
2022-10-04	11.46	11.78	11.17	11.31	71623
2022-10-05	11.11	11.15	10.62	10.65	31981
2022-10-06	10.61	10.78	10.42	10.50	61124
2022-10-07	10.57	10.79	10.26	10.27	41948
2022-10-10	10.45	10.56	10.23	10.48	28734
2022-10-11	10.48	10.94	10.48	10.70	32549
2022-10-12	10.65	10.74	10.51	10.69	21671
2022-10-13	10.67	11.33	10.58	11.16	47125
2022-10-14	11.32	11.32	10.85	10.95	41438
2022-10-17	11.23	11.24	10.95	11.21	43712
2022-10-18	11.36	11.60	11.20	11.26	61801
2022-10-19	11.17	11.24	10.71	11.03	36990
2022-10-20	11.02	11.22	10.80	10.90	55608
2022-10-21	11.02	11.29	10.88	11.20	31037
2022-10-24	11.26	11.29	11.00	11.13	31028
2022-10-25	11.13	11.13	10.86	10.91	62300
2022-10-26	10.98	11.32	10.90	11.07	116549
2022-10-27	11.12	11.36	11.04	11.13	44221
2022-10-28	11.18	11.71	11.17	11.63	56776
2022-10-31	11.63	11.68	11.30	11.50	61279
2022-11-01	11.55	12.07	11.55	11.99	66583
2022-11-02	11.99	11.99	11.43	11.44	50542
2022-11-03	11.34	11.58	11.28	11.54	22435
2022-11-04	11.63	11.93	11.40	11.54	47929
2022-11-07	11.59	11.86	11.45	11.78	36959
2022-11-08	11.78	11.98	11.45	11.61	36382
2022-11-09	11.48	12.05	11.48	11.73	62357
2022-11-10	11.87	12.09	11.61	11.88	71061
2022-11-11	11.94	11.95	11.48	11.55	91505
2022-11-14	11.60	11.86	11.49	11.51	94230
2022-11-15	11.59	11.71	11.39	11.64	83010
2022-11-16	11.60	11.79	11.52	11.63	29868
2022-11-17	11.50	12.00	11.34	11.94	92199
2022-11-18	11.00	11.05	9.86	10.33	200795
2022-11-21	10.16	10.26	10.00	10.04	73347
2022-11-22	10.00	10.71	10.00	10.46	179280
2022-11-23	10.46	10.46	10.25	10.20	25536
2022-11-25	10.25	10.39	10.08	10.34	19683
2022-11-28	10.30	10.44	10.14	10.36	36407
2022-11-29	10.41	10.41	9.76	9.96	144646
2022-11-30	9.97	10.30	9.78	10.08	49858
2022-12-01	10.08	10.28	9.98	10.15	60685
2022-12-02	10.04	10.30	10.02	10.08	49660
2022-12-05	10.06	10.17	9.69	9.75	103718
2022-12-06	9.75	9.99	9.61	9.66	128236
2022-12-07	9.79	9.90	9.56	9.59	63885
2022-12-08	9.70	9.94	9.60	9.80	38654
2022-12-09	9.83	9.83	9.61	9.63	29909
2022-12-12	9.62	9.79	9.53	9.70	47071
2022-12-13	9.88	9.94	9.65	9.70	117024
2022-12-14	9.71	9.78	9.36	9.39	93811
2022-12-15	9.35	9.49	9.07	9.10	62639
2022-12-16	9.05	9.20	8.94	9.06	106715
2022-12-19	9.01	9.34	9.01	9.25	79387
2022-12-20	9.29	9.43	9.21	9.25	59435
2022-12-21	9.28	9.43	8.97	9.18	140699
2022-12-22	9.15	9.16	9.00	9.07	76460
2022-12-23	9.07	9.38	9.03	9.08	93234
2022-12-27	9.10	9.37	9.10	9.26	51062
2022-12-28	9.33	9.33	8.88	8.94	53645
2022-12-29	8.98	9.20	8.94	9.19	33549
2022-12-30	9.14	9.24	9.08	9.14	32678
2023-01-03	9.17	9.22	8.89	9.05	70830
2023-01-04	9.13	9.47	9.02	9.39	70117
2023-01-05	9.40	9.40	9.21	9.32	34035
2023-01-06	9.40	9.74	9.39	9.62	95845
2023-01-09	9.70	9.70	9.50	9.51	33006
2023-01-10	9.54	9.86	9.49	9.66	36232
2023-01-11	9.72	9.94	9.64	9.88	51452
2023-01-12	9.89	10.10	9.85	10.06	43255
2023-01-13	9.96	10.17	9.92	10.14	81778
2023-01-17	10.15	10.20	9.98	10.03	23566
2023-01-18	10.03	10.06	9.43	9.43	138743
2023-01-19	9.46	9.66	8.00	8.49	248629
2023-01-20	8.58	9.49	8.56	9.45	129875
2023-01-23	9.46	9.61	9.20	9.44	53725
2023-01-24	9.44	9.46	9.23	9.35	53864
2023-01-25	9.44	9.69	9.26	9.57	48620
2023-01-26	9.61	9.63	9.45	9.62	44687
2023-01-27	9.73	9.89	9.51	9.75	58337
2023-01-30	9.75	9.80	9.50	9.58	55079
2023-01-31	9.50	9.93	9.50	9.93	74570
2023-02-01	9.95	10.15	9.75	10.09	70809
2023-02-02	10.03	10.21	9.82	10.13	111836
2023-02-03	10.04	10.16	9.67	10.00	73472
2023-02-06	10.00	10.23	9.93	10.14	45189
2023-02-07	10.04	10.42	9.95	10.32	55619
2023-02-08	10.38	10.40	10.13	10.29	28333
2023-02-09	10.36	10.43	10.30	10.36	36934
2023-02-10	10.29	10.36	10.14	10.27	41378
2023-02-13	10.31	10.36	9.99	10.03	124599
2023-02-14	9.96	10.13	9.93	10.01	26425
2023-02-15	9.94	10.36	9.91	10.33	23857
2023-02-16	10.19	10.37	10.07	10.16	26871
2023-02-17	10.22	10.45	10.13	10.42	34699
2023-02-21	10.39	10.50	10.12	10.34	63205
2023-02-22	10.35	11.07	10.05	10.91	107699
2023-02-23	10.93	11.13	10.81	11.03	81476
2023-02-24	10.88	11.19	10.65	11.00	79899
2023-02-27	11.07	11.07	10.79	10.93	62173
2023-02-28	10.84	11.06	10.70	10.98	148710
2023-03-01	10.88	10.96	10.73	10.84	121723
2023-03-02	10.86	11.03	10.78	11.00	93926
2023-03-03	11.10	11.17	10.87	11.16	91741
2023-03-06	11.15	11.18	10.78	10.87	151816
2023-03-07	10.90	10.92	10.67	10.87	59442
2023-03-08	10.82	11.15	10.75	11.14	43598
2023-03-09	11.18	11.22	10.88	11.00	77593
2023-03-10	10.99	11.07	10.77	11.00	51581
2023-03-13	10.84	10.92	10.40	10.45	80979
2023-03-14	10.65	10.80	10.37	10.49	93611
2023-03-15	10.32	10.84	10.22	10.79	44110
2023-03-16	10.72	10.94	10.63	10.81	58632
2023-03-17	10.82	10.93	10.66	10.78	73021
2023-03-20	10.89	11.12	10.77	11.02	78899
2023-03-21	11.16	11.25	10.92	10.99	111832
2023-03-22	11.03	11.15	10.76	10.76	50559
2023-03-23	10.85	10.87	10.59	10.65	33275
2023-03-24	10.60	10.90	10.60	10.78	27612
2023-03-27	10.91	11.15	10.85	11.12	30409
2023-03-28	11.08	11.18	11.02	11.11	27189
2023-03-29	11.14	11.42	11.14	11.36	36989
2023-03-30	11.36	11.58	11.33	11.52	56737
2023-03-31	11.60	11.85	11.59	11.75	54501
2023-04-03	11.79	11.80	11.38	11.50	45401
2023-04-04	11.59	11.59	11.31	11.39	21333
2023-04-05	11.26	11.40	10.91	11.05	65499
2023-04-06	11.03	11.09	10.83	10.95	20790
2023-04-10	10.93	11.10	10.90	11.06	32662
2023-04-11	11.12	11.26	10.87	11.17	18857
2023-04-12	11.19	11.19	10.62	10.66	33009
2023-04-13	10.71	11.16	10.70	11.04	37295
2023-04-14	11.00	11.02	10.85	10.99	31452
2023-04-17	10.91	11.08	10.83	11.00	22201
2023-04-18	11.08	11.08	10.79	10.83	31667
2023-04-19	10.80	11.05	10.50	10.53	29283
2023-04-20	10.50	10.80	10.50	10.67	29236
2023-04-21	10.79	11.14	10.77	11.09	31555
2023-04-24	10.98	11.18	10.98	11.13	31846
2023-04-25	11.16	11.39	11.01	11.07	52156
2023-04-26	10.97	11.22	10.93	10.96	30223
2023-04-27	11.05	11.13	10.56	10.63	35770
2023-04-28	10.70	10.96	10.70	10.79	37872
2023-05-01	10.71	10.88	10.45	10.48	23408
2023-05-02	10.53	10.80	10.46	10.78	42217
2023-05-03	10.78	10.95	10.48	10.50	40473
2023-05-04	10.58	10.58	9.95	10.17	72517
2023-05-05	10.46	11.79	10.41	11.72	75244
2023-05-08	11.81	11.88	10.98	10.98	34887
2023-05-09	10.87	11.09	10.69	10.93	151500
2023-05-10	10.68	11.39	10.68	11.24	53409
2023-05-11	11.18	11.31	10.87	11.02	28182
2023-05-12	11.01	11.21	10.88	10.99	14524
2023-05-15	11.00	11.32	10.92	11.21	47458
2023-05-16	11.06	11.38	11.06	11.23	29194
2023-05-17	11.27	11.69	11.15	11.64	31356
2023-05-18	11.73	11.73	11.43	11.68	43708
2023-05-19	11.75	11.79	11.58	11.68	21571
2023-05-22	11.68	11.68	11.38	11.56	20989
2023-05-23	11.56	11.69	11.43	11.56	26197
2023-05-24	11.69	11.83	11.49	11.73	34800
2023-05-25	11.67	11.78	11.46	11.52	23262
2023-05-26	11.50	11.56	11.24	11.55	31640
2023-05-30	11.45	11.56	11.10	11.42	51337
2023-05-31	11.40	11.46	10.68	11.05	107404
2023-06-01	11.05	11.05	10.39	10.46	50016
2023-06-02	10.63	10.81	10.50	10.58	43136
2023-06-05	10.56	10.92	10.50	10.58	22750
2023-06-06	10.70	11.19	10.70	11.07	33378
2023-06-07	10.89	11.59	10.89	11.51	55485
2023-06-08	11.48	11.54	11.40	11.45	18012
2023-06-09	11.33	11.39	11.00	11.09	29843
2023-06-12	11.18	11.62	11.16	11.42	32807
2023-06-13	11.51	11.78	11.40	11.72	24354
2023-06-14	11.80	12.03	11.47	11.76	51100
2023-06-15	11.59	11.99	11.59	11.92	34475
2023-06-16	12.06	12.11	11.62	11.80	71772
2023-06-20	11.78	12.04	11.44	11.85	37642
2023-06-21	11.88	11.98	11.52	11.79	22255
2023-06-22	11.83	11.96	11.81	11.95	23723
2023-06-23	11.86	12.24	11.86	12.11	306863
2023-06-26	12.08	12.24	11.99	12.02	18915
2023-06-27	12.10	12.14	11.91	11.99	25375
2023-06-28	11.92	11.99	11.64	11.68	24235
2023-06-29	11.73	12.15	11.73	12.10	32744
2023-06-30	12.16	12.48	12.14	12.26	49464
2023-07-03	12.39	12.49	12.17	12.22	15269
2023-07-05	12.26	12.63	12.26	12.45	22384
2023-07-06	12.36	12.44	12.11	12.19	27355
2023-07-07	12.27	12.50	12.18	12.40	80717
2023-07-10	12.46	12.57	12.26	12.36	16656
2023-07-11	12.46	12.78	12.42	12.67	27253
2023-07-12	12.77	12.78	12.30	12.43	30494
2023-07-13	12.44	12.70	12.37	12.55	15224
2023-07-14	12.63	12.79	12.30	12.35	25198
2023-07-17	12.23	12.56	12.15	12.25	75020
2023-07-18	12.35	12.65	12.35	12.61	21679
2023-07-19	12.60	13.01	12.60	12.98	25996
2023-07-20	12.95	13.12	12.93	12.98	28493
2023-07-21	13.07	13.07	12.46	12.55	26057
2023-07-24	12.51	12.82	12.47	12.72	28442
2023-07-25	12.66	12.86	12.47	12.53	15705
2023-07-26	12.50	12.77	12.50	12.70	12775
2023-07-27	12.68	12.85	12.24	12.37	20596
2023-07-28	12.44	12.50	12.19	12.35	15938
2023-07-31	12.40	12.53	12.22	12.45	36348
2023-08-01	12.41	12.46	12.29	12.37	19704
2023-08-02	12.28	12.46	12.22	12.31	22404
2023-08-03	12.54	12.54	11.99	12.24	13230
2023-08-04	13.44	13.44	12.61	13.03	45746
2023-08-07	13.21	13.59	12.82	12.87	41719
2023-08-08	12.77	13.01	12.58	12.96	28579
2023-08-09	13.10	13.17	12.80	12.91	36621
2023-08-10	13.00	13.19	12.93	13.12	20942
2023-08-11	13.16	13.29	13.12	13.21	18594
2023-08-14	13.25	13.39	12.96	13.15	41744
2023-08-15	13.03	13.25	12.85	12.97	15512
2023-08-16	13.03	13.15	12.84	13.00	18531
2023-08-17	13.07	13.09	12.87	12.96	12259
2023-08-18	12.83	13.26	12.75	12.95	66524
2023-08-21	13.04	13.80	13.01	13.74	39656
2023-08-22	13.72	13.72	13.06	13.09	34067
2023-08-23	13.10	13.50	12.95	13.00	18485
2023-08-24	13.00	13.23	12.63	12.75	25565
2023-08-25	12.79	12.85	12.59	12.75	15777
2023-08-28	12.69	13.02	12.69	12.87	18330
2023-08-29	12.87	13.13	12.74	12.75	20923
2023-08-30	12.80	12.95	12.41	12.65	37243
2023-08-31	12.69	12.83	12.50	12.61	37970
2023-09-01	12.62	12.81	12.23	12.45	30993
2023-09-05	12.32	12.45	11.85	12.24	30646
2023-09-06	12.35	13.08	12.35	12.95	58390
2023-09-07	13.08	13.08	12.36	12.60	126065
2023-09-08	12.60	12.99	12.60	12.91	59688
2023-09-11	13.08	13.63	12.76	13.43	44189
2023-09-12	13.41	13.41	12.65	12.73	44995
2023-09-13	12.76	12.95	12.64	12.76	33536
2023-09-14	12.75	13.09	12.75	12.98	39411
2023-09-15	12.93	13.13	12.80	13.01	78696
2023-09-18	13.07	13.07	12.66	12.93	16108
2023-09-19	12.80	13.07	12.80	12.95	20314
2023-09-20	13.06	13.09	12.91	12.96	16368
2023-09-21	12.88	13.07	12.88	12.88	15026
2023-09-22	12.84	12.92	12.73	12.77	19403
2023-09-25	12.76	12.93	12.56	12.82	23566
2023-09-26	12.78	12.95	12.69	12.78	22394
2023-09-27	12.88	12.89	12.55	12.62	24773
2023-09-28	12.60	12.84	12.52	12.66	23491
2023-09-29	12.79	12.93	12.54	12.91	40117
2023-10-02	12.91	13.15	12.72	13.02	36009
2023-10-03	13.04	13.14	12.50	12.52	27066
2023-10-04	12.45	12.90	12.40	12.84	22407
2023-10-05	12.78	13.50	12.69	13.41	43535
2023-10-06	13.34	13.48	13.21	13.27	43548
2023-10-09	13.25	13.46	12.69	13.26	35220
2023-10-10	13.26	13.56	13.26	13.34	33495
2023-10-11	13.36	13.36	13.08	13.17	21725
2023-10-12	13.08	13.12	12.77	12.93	29534
2023-10-13	12.89	13.02	12.79	12.95	14964
2023-10-16	12.90	13.20	12.88	13.03	25410
2023-10-17	13.01	13.39	13.01	13.06	18263
2023-10-18	13.18	13.18	12.88	13.02	16764
2023-10-19	12.99	12.99	12.79	12.82	8654
2023-10-20	12.92	13.08	12.73	12.96	29751
2023-10-23	12.64	12.88	12.47	12.52	35427
2023-10-24	12.71	12.71	12.28	12.38	31865
2023-10-25	12.26	12.48	12.26	12.42	17977
2023-10-26	12.33	12.55	12.20	12.46	14743
2023-10-27	12.29	12.50	12.18	12.35	18265
2023-10-30	12.00	12.41	11.93	12.08	58358
2023-10-31	12.08	12.60	12.08	12.57	23496
2023-11-01	12.57	12.79	12.50	12.64	22399
2023-11-02	12.79	13.11	12.51	13.04	22429
2023-11-03	13.23	13.23	13.04	13.15	18302
2023-11-06	13.06	13.23	12.63	13.00	29245
2023-11-07	12.89	13.15	12.86	12.96	23055
2023-11-08	13.05	13.07	12.77	12.84	20713
2023-11-09	12.96	12.97	12.36	12.57	21112
2023-11-10	12.54	12.70	12.37	12.50	29019
2023-11-13	12.50	13.28	12.50	13.14	44001
2023-11-14	13.19	13.42	13.00	13.37	36181
2023-11-15	13.24	13.44	13.04	13.05	37929
2023-11-16	12.81	13.26	12.54	12.80	32479
2023-11-17	13.57	15.99	13.57	15.67	247784
2023-11-20	15.80	17.49	15.80	16.94	175923
2023-11-21	16.94	17.09	16.43	16.78	60922
2023-11-22	17.00	17.27	16.80	16.11	69337
2023-11-24	16.12	17.17	16.12	16.97	66932
2023-11-27	17.20	17.38	16.66	17.00	68284
2023-11-28	16.86	16.96	16.51	16.88	105436
2023-11-29	17.01	17.15	16.25	17.03	37705
2023-11-30	16.91	16.91	15.20	15.69	107247
2023-12-01	15.94	16.35	15.77	16.29	56329
2023-12-04	16.07	17.07	16.07	16.66	73122
2023-12-05	16.60	16.92	16.35	16.52	45521
2023-12-06	16.65	16.85	16.50	16.57	40624
2023-12-07	16.56	16.83	16.36	16.80	63622
2023-12-08	16.87	16.87	16.37	16.64	61854
2023-12-11	16.67	16.67	16.07	16.37	55635
2023-12-12	16.46	16.50	15.91	16.00	44022
2023-12-13	16.12	16.49	15.63	16.10	163434
2023-12-14	16.33	16.85	16.32	16.60	85661
2023-12-15	16.68	16.68	15.87	16.31	129954
2023-12-18	16.35	16.77	16.16	16.75	69218
2023-12-19	16.82	16.82	16.33	16.72	79337
2023-12-20	16.72	17.11	16.43	16.50	65712
2023-12-21	16.66	16.66	16.30	16.45	41309
2023-12-22	16.57	16.69	16.26	16.32	44678
2023-12-26	16.32	16.71	16.32	16.67	26130
2023-12-27	16.77	16.78	16.58	16.64	27954
2023-12-28	16.46	16.59	16.12	16.18	34773
2023-12-29	16.00	16.25	15.52	16.00	31726
2024-01-02	15.75	16.41	15.50	16.34	51562
2024-01-03	16.34	16.60	16.13	16.16	37951
2024-01-04	16.31	16.32	15.79	15.92	43871
2024-01-05	15.85	16.23	15.78	15.86	43786
2024-01-08	15.81	16.03	15.52	15.99	40628
2024-01-09	15.99	15.99	15.67	15.70	23384
2024-01-10	15.61	15.90	15.30	15.57	45466
2024-01-11	15.63	15.63	15.31	15.48	21788
2024-01-12	15.64	15.64	15.35	15.60	33159
2024-01-16	15.60	15.87	15.44	15.50	34242
2024-01-17	15.30	15.46	15.18	15.31	41032
2024-01-18	15.27	15.30	14.98	15.22	33604
2024-01-19	15.25	15.44	15.05	15.26	41208
2024-01-22	15.31	16.28	15.31	16.25	70960
2024-01-23	16.41	16.49	15.81	15.86	42430
2024-01-24	16.06	16.06	15.54	15.57	42323
2024-01-25	15.84	15.84	15.53	15.79	40374
2024-01-26	15.88	15.89	15.34	15.39	33019
2024-01-29	15.47	15.77	15.36	15.64	87131
2024-01-30	15.67	15.67	15.45	15.49	37176
2024-01-31	15.56	15.56	14.93	14.95	59028
2024-02-01	15.08	15.19	14.87	14.93	71292
2024-02-02	14.87	15.38	14.87	15.07	50552
2024-02-05	15.02	15.32	14.64	14.66	81763
2024-02-06	14.70	14.86	14.49	14.60	60197
2024-02-07	14.55	14.63	14.31	14.49	49744
2024-02-08	14.57	14.99	14.56	14.81	53306
2024-02-09	15.67	17.75	15.67	17.15	206218
2024-02-12	17.15	17.15	15.59	15.60	148084
2024-02-13	15.24	15.39	14.78	15.08	112688
2024-02-14	15.12	15.41	15.02	15.31	49625
2024-02-15	15.33	15.43	15.08	15.21	61881
2024-02-16	15.01	15.31	14.77	14.86	58882
2024-02-20	14.88	15.31	14.81	14.98	98809
2024-02-21	14.98	15.04	14.81	15.01	64442
2024-02-22	14.94	15.00	14.70	14.83	32446
2024-02-23	14.80	15.39	14.78	15.31	51250
2024-02-26	15.20	15.86	15.20	15.77	64396
2024-02-27	16.00	16.23	15.74	15.77	40588
2024-02-28	15.70	16.15	15.08	15.90	133776
2024-02-29	16.20	16.83	16.14	16.47	79479
2024-03-01	16.60	16.60	16.02	16.49	60836
2024-03-04	16.51	16.80	16.23	16.25	69554
2024-03-05	16.25	16.47	16.15	16.15	32498
2024-03-06	16.32	16.32	16.04	16.06	31808
2024-03-07	16.22	16.71	16.15	16.55	53712
2024-03-08	16.56	17.06	16.55	17.06	71621
2024-03-11	17.14	17.66	16.94	17.64	87947
2024-03-12	17.60	18.07	17.57	18.02	75302
2024-03-13	17.96	18.04	17.62	17.97	58087
2024-03-14	18.01	18.12	17.51	17.65	52288
2024-03-15	17.58	18.00	17.58	17.88	81388
2024-03-18	17.85	17.90	16.96	17.03	126078
2024-03-19	16.89	17.08	16.60	16.78	73443
2024-03-20	16.64	17.36	16.63	17.20	51262
2024-03-21	17.18	17.56	17.06	17.40	50153
2024-03-22	17.43	17.50	17.03	17.07	27409
2024-03-25	16.99	17.06	16.78	16.97	31892
2024-03-26	17.06	19.35	17.06	18.18	368208
2024-03-27	18.30	18.48	18.00	18.21	47860
2024-03-28	18.19	18.35	17.60	18.05	59454
2024-04-01	18.18	18.21	17.30	17.33	84530
2024-04-02	17.26	17.32	16.25	17.31	122257
2024-04-03	17.19	17.41	17.18	17.27	36450
2024-04-04	17.41	17.50	16.75	16.91	42589
2024-04-05	16.98	17.03	16.77	16.85	31858
2024-04-08	16.66	17.23	16.58	16.86	45278
2024-04-09	16.96	17.04	16.52	16.88	47919
2024-04-10	16.66	16.70	16.32	16.49	56382
2024-04-11	16.62	16.85	16.42	16.70	32284
2024-04-12	16.58	16.68	16.18	16.28	30307
2024-04-15	16.45	16.47	16.02	16.41	58979
2024-04-16	16.29	16.52	16.16	16.33	28694
2024-04-17	16.34	16.62	16.12	16.18	31192
2024-04-18	16.26	16.41	16.12	16.24	37801
2024-04-19	16.14	16.58	16.14	16.48	38978
2024-04-22	16.45	16.53	16.18	16.21	67449
2024-04-23	16.21	16.30	15.94	16.04	46423
2024-04-24	15.92	16.05	15.82	16.04	32708
2024-04-25	16.09	16.46	15.93	16.39	54329
2024-04-26	16.48	17.03	16.48	16.88	39473
2024-04-29	16.88	16.96	16.61	16.63	36340
2024-04-30	16.59	16.68	16.36	16.36	30895
2024-05-01	16.43	16.75	16.40	16.52	23129
2024-05-02	16.62	16.98	16.51	16.82	40301
2024-05-03	16.84	17.40	16.84	17.38	44727
2024-05-06	17.49	17.85	17.47	17.72	50568
2024-05-07	17.69	18.23	17.69	17.94	53482
2024-05-08	17.91	18.13	17.80	17.89	51743
2024-05-09	17.80	18.04	17.65	17.83	56582
2024-05-10	19.44	20.72	19.20	19.52	161383
2024-05-13	19.46	20.45	19.41	19.48	119625
2024-05-14	19.61	20.33	19.61	20.24	108168
2024-05-15	20.41	20.92	19.81	20.81	71276
2024-05-16	20.85	21.56	20.83	21.07	149395
2024-05-17	21.09	21.37	20.78	21.32	55739
2024-05-20	21.28	21.70	20.94	20.94	115662
2024-05-21	20.89	21.23	20.69	20.90	46318
2024-05-22	20.87	21.12	20.76	21.06	40753
2024-05-23	21.07	21.07	20.40	20.78	65929
2024-05-24	20.86	21.07	20.78	21.02	43526
2024-05-28	21.13	21.16	20.65	20.99	69071
2024-05-29	20.86	21.17	20.74	20.95	44093
2024-05-30	21.08	21.57	21.05	21.19	71348
2024-05-31	21.36	21.63	21.22	21.48	62551
2024-06-03	21.60	21.95	21.44	21.90	109751
2024-06-04	21.90	21.91	21.54	21.59	65369
2024-06-05	21.78	21.78	21.15	21.42	61696
2024-06-06	21.42	21.55	21.03	21.30	33358
2024-06-07	21.16	21.21	20.68	20.86	33972
2024-06-10	20.71	21.02	20.46	20.88	43385
2024-06-11	20.76	21.00	20.52	20.99	38298
2024-06-12	21.32	21.32	20.69	20.82	70040
2024-06-13	20.74	20.80	20.49	20.64	24195
2024-06-14	20.43	20.74	20.33	20.51	41114
2024-06-17	20.33	21.00	20.00	20.85	50760
2024-06-18	20.78	21.05	20.70	20.99	46842
2024-06-20	21.11	21.28	20.47	20.50	40256
2024-06-21	20.61	20.79	20.42	20.42	61048
2024-06-24	20.61	21.24	20.53	20.93	94571
2024-06-25	21.00	21.63	20.99	21.59	66896
2024-06-26	21.62	21.82	21.14	21.56	67043
2024-06-27	21.71	21.71	21.03	21.16	52016
2024-06-28	21.10	21.48	20.27	21.20	420623
2024-07-01	21.37	21.52	20.91	21.28	47792
2024-07-02	21.40	21.84	21.28	21.66	48516
2024-07-03	21.66	21.84	21.41	21.76	26880
2024-07-05	21.66	21.83	21.43	21.81	65245
2024-07-08	21.97	22.96	21.97	22.26	111920
2024-07-09	22.30	22.59	22.13	22.33	63450
2024-07-10	22.42	22.70	22.30	22.64	38106
2024-07-11	22.99	24.21	22.98	23.60	153633
2024-07-12	23.91	24.07	23.21	23.25	60051
2024-07-15	23.37	23.82	23.30	23.40	72800
2024-07-16	23.69	24.87	23.69	24.84	64291
2024-07-17	24.66	25.07	24.50	24.75	68964
2024-07-18	24.66	25.10	24.17	24.43	79581
2024-07-19	24.44	24.71	24.18	24.29	38272
2024-07-22	24.29	24.62	23.79	24.51	42495
2024-07-23	24.44	25.07	24.36	24.46	104666
2024-07-24	24.41	24.68	24.17	24.18	91516
2024-07-25	24.17	25.20	24.17	24.90	63762
2024-07-26	25.24	26.14	25.14	26.07	92179
2024-07-29	26.16	26.16	25.05	25.13	84074
2024-07-30	25.76	26.55	25.70	26.29	130865
2024-07-31	26.44	27.60	25.85	27.28	78357
2024-08-01	27.36	27.36	25.33	25.83	125282
2024-08-02	25.12	25.59	24.39	24.81	89773
2024-08-05	23.55	23.68	22.14	23.28	106631
2024-08-06	23.55	23.92	23.24	23.62	78664
2024-08-07	24.03	24.05	23.13	23.40	59407
2024-08-08	23.78	24.08	23.58	23.89	59256
2024-08-09	24.51	25.63	23.81	24.80	266919
2024-08-12	24.76	24.76	22.52	22.79	116090
2024-08-13	23.05	23.49	22.69	23.48	76867
2024-08-14	23.48	23.66	23.05	23.43	58591
2024-08-15	24.01	24.27	23.70	24.03	47408
2024-08-16	24.03	24.58	23.93	24.49	89579
2024-08-19	24.48	24.94	24.45	24.79	83369
2024-08-20	24.88	24.89	24.46	24.68	64836
2024-08-21	24.99	24.99	24.24	24.70	55031
2024-08-22	24.76	24.84	24.42	24.56	68712
2024-08-23	24.96	25.28	24.55	25.23	86178
2024-08-26	25.43	25.53	24.88	25.11	49850
2024-08-27	25.08	25.81	24.96	25.60	51126
2024-08-28	25.57	25.98	24.87	25.81	63893
2024-08-29	25.93	26.02	25.21	26.01	83058
2024-08-30	26.10	26.64	26.03	26.52	39102
2024-09-03	26.78	26.78	25.89	26.12	66533
2024-09-04	25.94	26.53	25.69	26.31	43520
2024-09-05	26.36	28.31	26.31	27.47	190869
2024-09-06	27.47	27.72	26.11	26.39	69177
2024-09-09	26.55	26.89	26.20	26.32	64934
2024-09-10	26.33	26.94	26.06	26.90	55156
2024-09-11	26.90	27.27	26.42	27.27	58925
2024-09-12	27.52	28.12	27.36	27.93	60663
2024-09-13	28.06	29.36	28.06	28.63	88899
2024-09-16	28.78	29.49	28.77	29.30	58999
2024-09-17	29.71	29.74	28.93	29.33	63829
2024-09-18	29.52	30.32	29.07	29.29	166266
2024-09-19	29.81	29.90	28.96	29.25	92738
2024-09-20	28.99	29.10	28.31	28.31	228629
2024-09-23	28.31	28.72	27.99	28.67	110558
2024-09-24	28.60	28.95	27.76	27.76	76410
2024-09-25	27.54	28.30	27.31	28.20	97360
2024-09-26	28.43	28.84	27.58	27.58	65035
2024-09-27	28.23	28.47	27.63	27.93	68292
2024-09-30	27.98	29.75	27.98	29.69	213442
2024-10-01	29.60	29.76	28.82	29.44	174080
2024-10-02	28.75	28.81	25.90	26.51	197809
2024-10-03	26.09	26.52	24.99	25.59	152074
2024-10-04	26.28	26.64	25.90	26.04	77460
2024-10-07	25.89	25.93	25.12	25.55	84144
2024-10-08	25.74	26.33	25.54	26.25	69523
2024-10-09	26.41	26.67	26.13	26.43	59218
2024-10-10	26.07	26.39	25.63	25.95	53870
2024-10-11	26.04	26.68	26.04	26.67	46183
2024-10-14	26.56	26.56	25.88	26.08	63099
2024-10-15	26.14	27.39	26.14	26.83	88419
2024-10-16	27.06	27.22	26.89	27.05	54907
2024-10-17	27.38	28.04	27.12	27.76	62619
2024-10-18	27.75	27.89	27.10	27.34	46811
2024-10-21	27.61	27.82	26.80	26.87	89190
2024-10-22	26.95	26.95	26.42	26.62	72847
2024-10-23	26.50	26.62	26.31	26.54	68208
2024-10-24	26.59	26.78	26.33	26.69	58034
2024-10-25	26.86	27.08	26.56	26.58	36003
2024-10-28	26.49	27.31	26.49	27.20	66074
2024-10-29	27.03	27.58	26.92	27.58	40854
2024-10-30	27.48	27.90	27.24	27.28	42641
2024-10-31	27.35	27.63	27.14	27.38	43005
2024-11-01	27.03	27.48	26.68	27.34	80265
2024-11-04	27.32	27.56	27.05	27.45	85920
2024-11-05	27.45	30.81	27.45	30.57	155605
2024-11-06	31.55	33.71	31.55	32.77	178796
2024-11-07	32.87	33.88	32.31	33.23	105206
2024-11-08	33.29	33.80	33.06	33.79	103038
2024-11-11	34.02	34.76	33.64	33.89	102182
2024-11-12	33.72	34.76	33.72	34.17	114227
2024-11-13	34.50	34.65	33.43	33.52	76827
2024-11-14	33.69	33.69	32.74	32.80	50586
2024-11-15	32.50	33.24	32.34	32.84	77966
2024-11-18	32.98	33.46	32.93	32.93	64676
2024-11-19	32.87	34.50	32.46	34.47	150115
2024-11-20	34.49	35.00	33.57	34.78	162291
2024-11-21	34.77	36.29	34.70	36.25	123137
2024-11-22	38.23	45.61	37.56	45.60	405026
2024-11-25	45.88	47.32	42.71	46.98	241413
2024-11-26	46.87	47.29	44.32	46.57	172245
2024-11-27	47.00	47.57	46.09	46.21	108304
2024-11-29	46.46	47.53	45.93	46.93	60988
2024-12-02	46.97	46.97	45.00	45.87	103718
2024-12-03	45.45	45.88	43.73	44.50	145629
2024-12-04	44.44	46.51	44.44	45.30	112220
2024-12-05	45.07	45.16	43.54	44.33	117958
2024-12-06	44.40	44.85	42.99	43.67	131834
2024-12-09	43.78	44.49	42.11	42.20	93344
2024-12-10	42.24	44.05	42.24	43.26	115601
2024-12-11	43.86	45.04	43.60	43.84	236035
2024-12-12	44.20	44.65	43.34	43.38	114114
2024-12-13	43.49	43.63	41.98	42.00	107921
2024-12-16	41.90	42.21	41.07	41.53	117614
2024-12-17	41.34	41.86	40.38	40.63	158255
2024-12-18	40.85	41.17	38.15	38.20	120033
2024-12-19	38.65	39.67	38.35	39.16	94622
2024-12-20	38.35	39.91	38.28	39.20	179599
2024-12-23	39.09	39.09	38.08	38.84	84839
2024-12-24	38.75	39.91	38.70	39.90	38334
2024-12-26	39.56	40.36	39.56	40.30	81876
2024-12-27	39.68	40.43	38.99	39.28	77551
2024-12-30	39.21	39.83	38.55	39.69	70175
2024-12-31	40.01	40.94	39.63	39.72	123688
2025-01-02	40.15	41.47	40.12	41.27	92503
2025-01-03	41.31	42.08	41.14	41.45	84333
2025-01-06	41.63	41.79	39.35	41.23	118978
2025-01-07	41.38	41.49	38.97	39.55	102409
2025-01-08	39.45	40.22	39.13	39.95	91794
2025-01-10	39.38	39.38	38.32	38.38	111047
2025-01-13	38.00	39.10	38.00	38.70	67127
2025-01-14	38.95	39.57	38.44	38.98	85069
2025-01-15	40.15	40.70	39.21	40.38	109733
2025-01-16	40.53	40.53	39.11	39.96	94112
2025-01-17	40.30	40.46	39.79	40.33	75645
2025-01-21	40.73	42.79	40.73	41.05	120508
2025-01-22	41.14	41.72	40.29	40.65	88661
2025-01-23	40.53	41.69	40.38	41.54	93446
2025-01-24	41.74	41.90	40.53	41.50	90740
2025-01-27	41.18	42.60	41.09	41.69	97012
2025-01-28	41.55	42.70	41.41	42.04	84489
2025-01-29	42.20	44.45	42.20	43.92	120587
2025-01-30	44.50	44.65	43.24	44.08	73625
2025-01-31	44.08	44.50	43.42	43.54	88260
2025-02-03	42.32	44.28	41.02	44.20	113548
2025-02-04	44.47	46.44	44.04	46.43	117620
2025-02-05	46.57	48.53	46.34	48.32	201225
2025-02-06	48.70	50.91	47.86	50.20	430265
2025-02-07	47.97	50.04	44.20	49.54	571553
2025-02-10	50.21	50.55	46.22	46.76	262502
2025-02-11	46.45	48.38	45.38	48.10	249053
2025-02-12	47.08	49.03	46.61	48.84	168905
2025-02-13	49.00	49.88	47.53	49.81	163233
2025-02-14	50.00	50.50	48.54	48.94	145181
2025-02-18	48.96	49.50	47.67	48.84	184800
2025-02-19	48.42	49.25	47.77	49.25	91735
2025-02-20	48.73	48.81	46.59	47.43	120511
2025-02-21	47.64	47.64	42.65	42.79	214695
2025-02-24	42.87	42.94	41.35	41.49	144516
2025-02-25	41.51	42.31	41.01	42.13	153885
2025-02-26	42.29	46.45	42.29	46.26	274493
2025-02-27	46.45	47.00	44.47	44.47	134154
2025-02-28	44.40	45.24	43.86	44.32	284363
2025-03-03	44.43	44.53	41.94	42.12	172820
2025-03-04	41.38	42.26	40.47	41.80	291373
2025-03-05	41.78	42.73	38.23	39.14	270631
2025-03-06	38.36	39.24	37.55	37.66	176601
2025-03-07	37.50	37.67	35.77	37.09	184229
2025-03-10	36.07	36.89	35.00	35.54	191383

Explore More About NGVC

Coins representing dividend payouts and trends

NGVC Dividend History

Discover Natural Grocers by'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

NGVC Stock Split History

Discover Natural Grocers by'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

NGVC Historical Prices

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

Web Analytics