NVGS Historical Prices

Summary

Key Stock Metrics

10.55

(April 4, 2025)

52-Week Low

17.53

(January 31, 2025)

52-Week High

31.90

(September 18, 2014)

All-Time High

15.52

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	26.68	27.20	26.29	26.37	345349
2014-01-16	26.35	26.74	26.35	26.54	122256
2014-01-17	26.78	28.85	26.55	27.20	451738
2014-01-21	27.50	27.53	26.59	26.63	142615
2014-01-22	26.70	26.70	26.25	26.57	242429
2014-01-23	26.30	26.37	25.64	25.70	448829
2014-01-24	25.50	25.50	24.19	24.37	386102
2014-01-27	24.23	24.71	23.15	23.35	344570
2014-01-28	23.40	23.68	22.81	23.24	326580
2014-01-29	23.15	23.32	22.58	22.94	143895
2014-01-30	23.05	23.52	22.96	22.97	166503
2014-01-31	22.68	23.08	22.55	22.78	158472
2014-02-03	22.57	23.29	21.37	21.75	216720
2014-02-04	21.84	22.38	21.61	22.12	163272
2014-02-05	22.00	22.43	21.49	22.14	370342
2014-02-06	22.36	22.57	21.97	22.29	455254
2014-02-07	22.52	23.30	22.52	22.80	290374
2014-02-10	22.72	23.05	22.61	22.90	115239
2014-02-11	23.02	23.35	22.70	23.23	84623
2014-02-12	23.24	24.21	23.22	24.07	254796
2014-02-13	23.94	24.99	23.49	24.67	209552
2014-02-14	24.75	24.99	24.34	24.86	133867
2014-02-18	25.04	25.04	24.51	24.79	104639
2014-02-19	24.62	24.82	24.24	24.49	86588
2014-02-20	24.53	24.70	24.01	24.42	148265
2014-02-21	24.36	24.63	24.07	24.23	163651
2014-02-24	24.24	24.66	24.03	24.55	174226
2014-02-25	24.42	24.55	23.50	23.98	201781
2014-02-26	24.12	24.14	23.57	23.73	114298
2014-02-27	23.77	24.00	23.41	23.82	137445
2014-02-28	23.75	24.55	23.59	24.15	126761
2014-03-03	24.05	24.53	23.76	24.37	63026
2014-03-04	24.50	24.97	24.17	24.31	195763
2014-03-05	24.40	24.80	24.02	24.28	128002
2014-03-06	24.36	25.13	24.00	25.00	162350
2014-03-07	25.03	25.03	24.50	24.76	161641
2014-03-10	24.78	24.91	24.45	24.46	140012
2014-03-11	24.44	24.91	24.02	24.13	107230
2014-03-12	24.08	24.17	23.63	23.78	126194
2014-03-13	23.76	24.47	23.67	24.40	112595
2014-03-14	24.43	25.04	24.26	24.96	155984
2014-03-17	25.10	25.33	24.76	25.11	144654
2014-03-18	25.15	25.39	23.50	25.09	366548
2014-03-19	25.39	25.39	24.48	24.85	166738
2014-03-20	24.83	25.77	24.64	25.70	340112
2014-03-21	25.73	27.49	25.73	26.90	572559
2014-03-24	26.99	27.45	26.05	26.30	299314
2014-03-25	26.40	26.87	26.00	26.23	111226
2014-03-26	26.29	26.55	25.52	26.01	144227
2014-03-27	26.03	26.03	25.39	25.59	88697
2014-03-28	25.59	26.09	25.59	26.00	74879
2014-03-31	26.00	26.01	25.68	26.00	137021
2014-04-01	26.01	26.10	25.72	25.94	142317
2014-04-02	26.00	26.56	25.68	26.38	209002
2014-04-03	26.49	26.52	25.89	25.98	126631
2014-04-04	26.24	26.83	25.88	26.08	184241
2014-04-07	25.95	26.04	24.64	25.04	297730
2014-04-08	25.10	25.10	24.72	24.75	120262
2014-04-09	25.09	25.63	24.81	25.44	237735
2014-04-10	25.35	25.36	24.34	24.64	119169
2014-04-11	24.40	24.41	23.25	23.80	221999
2014-04-14	23.93	23.93	23.43	23.72	135155
2014-04-15	23.70	23.72	22.40	23.43	247687
2014-04-16	23.85	24.00	22.54	23.60	426844
2014-04-17	23.48	23.89	22.60	23.74	553415
2014-04-21	23.69	24.51	23.18	24.29	424007
2014-04-22	24.25	24.41	23.78	24.12	363037
2014-04-23	26.09	28.48	25.99	26.97	1943277
2014-04-24	27.29	27.29	26.25	27.14	260605
2014-04-25	26.98	27.25	26.58	26.60	113467
2014-04-28	26.71	27.04	25.87	26.86	622352
2014-04-29	26.92	28.15	26.68	27.02	380323
2014-04-30	26.81	26.85	26.00	26.70	355980
2014-05-01	26.61	27.60	26.52	26.82	126612
2014-05-02	26.91	28.04	26.84	26.95	144225
2014-05-05	26.64	26.96	26.49	26.73	86312
2014-05-06	26.72	27.08	26.51	26.59	157323
2014-05-07	26.81	27.17	26.00	26.51	702761
2014-05-08	26.42	26.78	26.23	26.32	292041
2014-05-09	26.38	26.62	26.16	26.49	190227
2014-05-12	26.50	26.81	26.26	26.38	156331
2014-05-13	26.54	26.54	25.98	26.05	331145
2014-05-14	26.03	26.29	25.82	25.96	196774
2014-05-15	25.84	26.14	25.00	25.30	216274
2014-05-16	25.56	25.64	25.30	25.35	169130
2014-05-19	25.35	25.35	24.54	24.62	519309
2014-05-20	24.75	25.00	24.57	24.71	160713
2014-05-21	24.92	25.00	24.45	24.45	136812
2014-05-22	24.56	24.82	24.39	24.58	225719
2014-05-23	24.72	25.13	24.50	25.05	499420
2014-05-27	25.29	25.38	24.11	24.22	187779
2014-05-28	24.52	25.09	24.30	24.66	209359
2014-05-29	24.70	24.75	24.35	24.45	199907
2014-05-30	24.61	24.68	24.30	24.54	189917
2014-06-02	24.65	25.32	24.46	25.12	191549
2014-06-03	25.12	25.28	24.65	24.99	78658
2014-06-04	25.07	26.72	25.07	26.37	311570
2014-06-05	26.50	27.08	26.31	26.89	180902
2014-06-06	27.09	27.44	26.69	27.42	213945
2014-06-09	27.88	28.36	27.75	28.15	354169
2014-06-10	28.24	28.97	28.05	28.72	733392
2014-06-11	28.94	29.03	28.52	28.56	422636
2014-06-12	28.66	28.69	27.90	28.13	269173
2014-06-13	28.28	28.28	27.70	28.13	156439
2014-06-16	28.20	28.28	27.53	27.76	165913
2014-06-17	28.08	29.85	28.04	29.48	933573
2014-06-18	29.70	30.44	28.79	29.60	693157
2014-06-19	29.75	30.46	29.67	30.05	502630
2014-06-20	29.91	30.12	29.58	29.99	214870
2014-06-23	30.20	30.34	29.60	29.62	276619
2014-06-24	29.36	29.58	28.72	28.89	328596
2014-06-25	28.69	29.41	28.68	29.09	325318
2014-06-26	28.95	30.15	28.95	29.92	637893
2014-06-27	30.00	30.04	29.63	29.87	172022
2014-06-30	29.79	30.12	29.00	29.38	293102
2014-07-01	29.27	29.63	28.84	29.03	210186
2014-07-02	29.08	29.39	28.34	28.76	318468
2014-07-03	28.81	29.10	28.49	29.00	130218
2014-07-07	28.92	29.00	27.62	27.98	309219
2014-07-08	27.90	27.90	26.26	27.24	493122
2014-07-09	27.20	27.66	26.53	27.30	227567
2014-07-10	27.00	27.21	26.77	26.97	159981
2014-07-11	27.00	27.77	27.00	27.50	158157
2014-07-14	27.49	28.03	27.49	27.79	230680
2014-07-15	27.98	28.16	27.40	27.85	314350
2014-07-16	27.96	29.46	27.81	29.19	393234
2014-07-17	29.20	29.60	28.15	28.19	152651
2014-07-18	28.25	29.54	28.25	29.48	317050
2014-07-21	29.48	29.54	29.16	29.36	303685
2014-07-22	29.42	29.50	28.68	29.00	187824
2014-07-23	29.00	29.18	28.96	29.01	93624
2014-07-24	29.02	29.31	29.01	29.15	47654
2014-07-25	29.15	29.20	28.97	29.07	87759
2014-07-28	29.00	29.19	28.54	28.80	231619
2014-07-29	28.64	28.98	28.56	28.70	104924
2014-07-30	28.70	28.82	28.39	28.69	102623
2014-07-31	28.50	28.59	27.77	27.85	325117
2014-08-01	27.96	28.40	27.74	28.35	212817
2014-08-04	28.48	29.05	28.35	29.00	186223
2014-08-05	28.88	29.06	28.50	28.70	181731
2014-08-06	28.70	28.70	27.83	28.04	316856
2014-08-07	28.24	29.00	27.21	27.71	313554
2014-08-08	27.71	28.13	27.51	28.00	205915
2014-08-11	28.17	28.54	28.04	28.43	55493
2014-08-12	28.43	28.43	27.88	28.34	184348
2014-08-13	28.34	28.84	28.23	28.68	158733
2014-08-14	28.77	28.98	28.25	28.53	96182
2014-08-15	28.68	28.85	28.01	28.63	124099
2014-08-18	28.86	29.48	28.66	28.94	211731
2014-08-19	29.00	29.33	28.85	29.26	91428
2014-08-20	29.31	29.63	29.15	29.35	121339
2014-08-21	29.34	29.85	29.01	29.22	152787
2014-08-22	29.16	29.41	28.78	29.16	91243
2014-08-25	29.25	29.49	29.01	29.27	147534
2014-08-26	29.37	29.62	29.20	29.30	125832
2014-08-27	29.47	29.47	28.83	29.06	132356
2014-08-28	29.07	29.07	28.41	28.83	125908
2014-08-29	28.82	29.58	28.58	29.49	102933
2014-09-02	30.45	30.75	29.77	29.87	288442
2014-09-03	29.90	30.16	29.65	29.87	229154
2014-09-04	30.05	30.16	29.15	29.41	101843
2014-09-05	29.30	29.48	29.00	29.33	58036
2014-09-08	29.33	29.34	29.02	29.19	64244
2014-09-09	29.11	29.44	28.77	29.37	133894
2014-09-10	29.29	29.71	28.89	29.67	88419
2014-09-11	29.50	30.30	29.47	30.25	690299
2014-09-12	30.56	30.75	30.10	30.39	425074
2014-09-15	30.45	30.45	29.14	29.70	152551
2014-09-16	29.47	30.57	29.29	30.52	561543
2014-09-17	30.57	31.55	30.57	31.49	982646
2014-09-18	31.89	31.90	31.18	31.30	738181
2014-09-19	31.58	31.86	31.41	31.49	481276
2014-09-22	31.49	31.85	31.35	31.50	661590
2014-09-23	31.43	31.44	30.87	30.87	157183
2014-09-24	30.64	30.68	29.17	29.34	974377
2014-09-25	29.49	29.64	27.88	28.86	581837
2014-09-26	28.88	29.25	28.64	28.99	165840
2014-09-29	28.57	28.82	28.04	28.59	174862
2014-09-30	28.80	28.80	26.88	27.83	721062
2014-10-01	27.70	27.70	26.93	27.14	290196
2014-10-02	26.85	27.11	25.59	26.28	508529
2014-10-03	26.44	26.70	26.01	26.13	282621
2014-10-06	26.06	26.37	25.93	26.23	224081
2014-10-07	25.98	26.15	24.77	24.88	383506
2014-10-08	24.80	24.99	23.73	24.80	498351
2014-10-09	24.78	24.95	23.55	23.88	592651
2014-10-10	23.74	23.79	22.12	22.67	1024644
2014-10-13	22.70	23.36	21.35	21.45	470798
2014-10-14	21.39	22.07	20.68	21.04	776169
2014-10-15	20.68	22.42	20.09	22.32	504591
2014-10-16	21.72	24.08	21.72	23.71	669438
2014-10-17	24.28	24.49	23.20	23.26	239824
2014-10-20	23.29	23.67	23.13	23.22	149655
2014-10-21	23.28	24.48	23.26	24.25	171173
2014-10-22	24.44	24.81	23.20	23.31	208849
2014-10-23	23.59	23.70	22.99	23.53	248734
2014-10-24	23.45	23.63	22.89	23.44	145387
2014-10-27	23.24	23.63	22.60	23.40	348556
2014-10-28	23.73	24.89	23.33	24.71	284069
2014-10-29	24.81	24.98	23.86	24.00	251498
2014-10-30	23.86	24.00	23.08	23.39	310759
2014-10-31	23.55	24.60	23.46	24.23	467688
2014-11-03	24.98	25.98	24.95	25.20	618851
2014-11-04	26.00	26.62	24.18	25.03	881796
2014-11-05	24.80	25.09	23.60	23.90	606042
2014-11-06	23.79	24.47	23.74	24.40	381488
2014-11-07	24.48	24.84	24.43	24.61	186237
2014-11-10	24.61	25.00	24.27	24.37	258023
2014-11-11	24.35	24.35	23.49	23.77	405761
2014-11-12	23.57	23.64	22.94	23.14	641736
2014-11-13	23.00	23.30	22.94	23.42	160025
2014-11-14	23.22	23.87	23.05	23.59	361976
2014-11-17	23.41	23.83	23.22	23.42	337468
2014-11-18	23.53	23.79	23.09	23.22	190634
2014-11-19	23.18	23.18	22.01	22.91	347266
2014-11-20	22.85	23.37	22.85	23.15	241258
2014-11-21	23.27	23.78	23.27	23.50	128270
2014-11-24	23.59	23.86	23.24	23.61	265102
2014-11-25	23.72	23.73	23.18	23.26	92329
2014-11-26	23.10	23.16	22.51	23.02	203937
2014-11-28	22.00	22.00	20.76	21.42	444377
2014-12-01	21.00	21.02	18.80	19.59	1005407
2014-12-02	19.50	20.21	19.05	19.75	333108
2014-12-03	19.53	20.60	19.28	20.06	379095
2014-12-04	20.02	20.45	19.75	19.80	386870
2014-12-05	19.78	20.05	19.20	19.47	310328
2014-12-08	19.07	19.24	16.70	17.00	903852
2014-12-09	16.72	18.42	16.52	18.28	544384
2014-12-10	18.10	18.16	17.24	17.47	828486
2014-12-11	17.47	17.84	16.94	17.04	250952
2014-12-12	16.75	17.04	16.37	16.51	415009
2014-12-15	16.66	16.66	15.28	15.58	625847
2014-12-16	15.31	16.27	15.00	15.26	392230
2014-12-17	15.36	15.81	15.16	15.64	1061359
2014-12-18	16.29	16.65	16.05	16.49	1076243
2014-12-19	16.35	17.44	16.04	17.35	485251
2014-12-22	17.41	17.61	17.00	17.46	269393
2014-12-23	17.68	18.78	17.50	17.90	523448
2014-12-24	19.70	20.41	19.25	20.00	1652357
2014-12-26	20.52	21.60	20.41	21.41	1049568
2014-12-29	21.53	22.43	20.43	20.63	1303626
2014-12-30	20.50	20.65	19.80	20.12	782579
2014-12-31	20.10	21.34	19.70	21.06	659720
2015-01-02	21.12	21.20	20.16	20.19	422173
2015-01-05	20.01	20.09	18.68	18.95	670546
2015-01-06	19.71	19.71	17.69	18.65	786279
2015-01-07	18.84	19.24	18.11	18.39	343095
2015-01-08	18.59	19.54	18.44	19.40	286499
2015-01-09	19.33	19.33	18.47	18.60	360488
2015-01-12	18.44	18.48	17.23	17.28	738945
2015-01-13	17.47	17.69	17.00	17.28	393035
2015-01-14	16.98	17.20	15.95	16.88	626244
2015-01-15	17.21	17.28	16.55	16.96	336752
2015-01-16	16.96	18.21	16.84	18.15	750268
2015-01-20	18.05	18.20	16.85	17.01	755154
2015-01-21	17.22	17.80	17.06	17.46	460756
2015-01-22	17.61	17.65	15.95	16.65	1181297
2015-01-23	16.75	17.44	16.72	17.26	622445
2015-01-26	17.27	17.75	17.10	17.18	334981
2015-01-27	16.93	17.34	16.80	16.98	276977
2015-01-28	17.09	17.15	16.50	16.50	355857
2015-01-29	16.50	16.68	16.00	16.50	475048
2015-01-30	16.34	16.95	16.01	16.67	605475
2015-02-02	17.07	17.30	16.70	17.15	590940
2015-02-03	17.36	18.67	17.35	17.97	859396
2015-02-04	17.70	17.99	17.02	17.62	368328
2015-02-05	17.81	18.52	17.73	18.40	375184
2015-02-06	18.45	18.71	17.64	17.85	549336
2015-02-09	17.88	18.30	17.75	17.85	218180
2015-02-10	17.91	17.98	16.96	17.43	433161
2015-02-11	17.21	17.62	17.00	17.49	175712
2015-02-12	17.65	18.09	17.31	17.54	367345
2015-02-13	17.80	17.93	17.18	17.48	471858
2015-02-17	17.38	17.69	17.08	17.61	313860
2015-02-18	17.48	17.84	17.43	17.62	226949
2015-02-19	17.47	17.72	17.12	17.47	278240
2015-02-20	17.53	17.70	17.12	17.27	261446
2015-02-23	17.27	17.27	16.70	17.03	314775
2015-02-24	17.21	17.43	16.92	17.19	163958
2015-02-25	17.15	17.73	16.91	17.69	246906
2015-02-26	17.65	18.04	17.46	18.02	406239
2015-02-27	18.04	18.82	17.82	18.41	457835
2015-03-02	18.40	19.18	18.37	19.11	437679
2015-03-03	19.20	19.65	18.79	19.00	543509
2015-03-04	18.87	19.29	18.50	18.75	321915
2015-03-05	18.65	18.95	18.50	18.59	185075
2015-03-06	18.50	19.14	18.41	19.02	390307
2015-03-09	19.08	19.08	17.89	17.90	439939
2015-03-10	17.61	17.98	17.29	17.70	260138
2015-03-11	17.65	17.88	17.41	17.83	137355
2015-03-12	18.00	18.12	17.70	17.87	149464
2015-03-13	17.73	17.95	17.42	17.85	215466
2015-03-16	17.78	18.32	17.28	18.30	278082
2015-03-17	18.16	19.13	17.94	18.69	546395
2015-03-18	17.85	18.95	17.00	18.54	690837
2015-03-19	18.34	18.79	18.21	18.63	391831
2015-03-20	18.82	19.78	18.75	19.55	753838
2015-03-23	19.60	20.14	19.60	19.71	423598
2015-03-24	19.75	20.00	19.61	19.89	199504
2015-03-25	20.08	20.21	19.62	19.65	200920
2015-03-26	19.60	20.00	19.14	19.30	229313
2015-03-27	19.13	19.57	18.69	18.79	270242
2015-03-30	18.92	19.10	18.63	19.00	188277
2015-03-31	18.93	19.36	18.88	19.10	164643
2015-04-01	19.11	19.92	19.11	19.68	231580
2015-04-02	19.56	20.44	19.56	19.94	217750
2015-04-06	19.99	20.37	19.88	20.08	165257
2015-04-07	20.02	20.47	20.02	20.37	173299
2015-04-08	20.30	20.89	20.18	20.62	274895
2015-04-09	20.67	21.39	20.67	21.04	252197
2015-04-10	21.03	21.11	20.64	20.85	142058
2015-04-13	20.95	20.95	20.05	20.44	231737
2015-04-14	20.44	20.72	20.32	20.65	96229
2015-04-15	20.72	21.47	20.61	21.31	205280
2015-04-16	21.20	21.40	20.95	21.04	126709
2015-04-17	20.91	21.24	20.62	21.15	170665
2015-04-20	21.00	21.24	20.67	21.20	144580
2015-04-21	21.20	21.80	20.83	21.45	257932
2015-04-22	21.49	22.31	20.97	22.06	216920
2015-04-23	22.10	22.10	21.50	21.77	152296
2015-04-24	21.85	21.94	21.06	21.35	136243
2015-04-27	21.40	21.57	21.18	21.29	133883
2015-04-28	21.23	21.45	21.12	21.31	82660
2015-04-29	21.08	21.64	21.08	21.63	123073
2015-04-30	21.63	21.86	21.13	21.42	178978
2015-05-01	21.50	21.67	21.23	21.61	110297
2015-05-04	21.61	21.70	21.41	21.55	115230
2015-05-05	21.70	21.91	21.10	21.29	178658
2015-05-06	21.43	21.95	20.50	21.11	363729
2015-05-07	21.00	21.44	20.35	21.37	277699
2015-05-08	21.61	21.61	20.99	21.48	148692
2015-05-11	21.41	21.43	20.95	21.24	113092
2015-05-12	21.17	21.42	20.92	21.36	76941
2015-05-13	21.50	21.63	21.10	21.39	84929
2015-05-14	21.50	21.50	20.75	21.10	256351
2015-05-15	21.01	21.86	20.67	21.64	171375
2015-05-18	21.61	21.73	21.20	21.73	138704
2015-05-19	21.55	21.62	21.07	21.25	205712
2015-05-20	21.28	21.37	20.91	21.26	101634
2015-05-21	21.30	21.52	20.70	20.79	156156
2015-05-22	20.72	20.92	20.35	20.56	134003
2015-05-26	20.34	20.44	18.95	19.29	619525
2015-05-27	19.31	19.40	19.08	19.30	129858
2015-05-28	19.31	19.46	18.89	19.44	143545
2015-05-29	19.38	19.40	18.32	18.66	437499
2015-06-01	18.70	19.15	18.20	19.08	395031
2015-06-02	19.08	19.78	19.08	19.72	336417
2015-06-03	19.65	19.97	19.55	19.70	181697
2015-06-04	19.50	19.74	19.31	19.48	116270
2015-06-05	19.46	19.82	19.31	19.67	109992
2015-06-08	19.70	19.70	18.23	18.86	397068
2015-06-09	18.80	19.01	18.38	18.50	210109
2015-06-10	18.66	18.92	18.53	18.66	77945
2015-06-11	18.97	19.03	18.55	18.67	142790
2015-06-12	18.59	19.14	18.55	19.13	156457
2015-06-15	18.98	19.57	18.85	19.44	260028
2015-06-16	19.40	20.33	19.34	20.17	324230
2015-06-17	20.15	20.31	20.02	20.24	206144
2015-06-18	20.33	20.33	19.63	19.65	172493
2015-06-19	19.55	19.81	19.31	19.32	103200
2015-06-22	19.45	19.80	19.30	19.54	136542
2015-06-23	19.56	20.00	19.45	19.83	80975
2015-06-24	19.75	19.99	19.65	19.70	70996
2015-06-25	19.70	19.83	19.19	19.26	94609
2015-06-26	19.33	19.33	19.02	19.06	96674
2015-06-29	18.73	19.06	18.59	18.61	152007
2015-06-30	18.74	19.01	18.62	18.94	158574
2015-07-01	18.97	19.26	18.80	19.17	170262
2015-07-02	19.30	19.72	19.26	19.54	119204
2015-07-06	19.23	19.50	18.95	19.18	190588
2015-07-07	19.19	19.27	18.25	19.27	330163
2015-07-08	19.13	19.13	18.33	18.52	132189
2015-07-09	18.81	19.10	18.68	18.79	92950
2015-07-10	18.94	19.17	18.71	18.84	88308
2015-07-13	18.91	19.38	18.86	19.17	97897
2015-07-14	19.18	19.71	19.18	19.42	68966
2015-07-15	19.44	19.51	19.04	19.24	104820
2015-07-16	19.24	19.51	19.10	19.28	107421
2015-07-17	19.09	19.28	18.75	19.16	141830
2015-07-20	19.09	19.23	18.65	19.03	82859
2015-07-21	18.92	19.12	18.43	18.48	225614
2015-07-22	18.41	18.41	17.83	17.91	172097
2015-07-23	17.98	17.98	17.48	17.77	184792
2015-07-24	17.73	17.73	17.14	17.26	149061
2015-07-27	17.14	17.29	16.82	17.10	103132
2015-07-28	17.23	17.31	16.87	17.02	270142
2015-07-29	17.04	17.31	16.91	17.03	234918
2015-07-30	17.04	17.46	17.04	17.25	82955
2015-07-31	17.18	17.46	16.96	17.11	72397
2015-08-03	16.89	17.17	16.71	16.92	191477
2015-08-04	17.52	18.65	17.50	17.75	320737
2015-08-05	17.91	18.34	17.03	17.31	191187
2015-08-06	17.21	17.23	16.47	16.72	487549
2015-08-07	16.70	17.08	16.53	16.63	160629
2015-08-10	16.71	16.99	16.40	16.63	269575
2015-08-11	16.52	16.52	15.65	16.34	424274
2015-08-12	16.20	16.91	16.15	16.86	148303
2015-08-13	16.75	16.75	15.99	16.31	205109
2015-08-14	16.23	16.54	15.89	15.96	169997
2015-08-17	15.88	16.39	15.88	16.19	151878
2015-08-18	16.18	16.19	15.89	15.98	157655
2015-08-19	15.94	15.98	15.22	15.36	381974
2015-08-20	15.27	15.42	15.10	15.21	201578
2015-08-21	15.28	15.39	14.57	14.93	487901
2015-08-24	13.57	15.02	13.46	14.27	331209
2015-08-25	14.62	14.92	14.25	14.25	270961
2015-08-26	14.64	14.64	14.02	14.22	273188
2015-08-27	14.63	15.52	14.60	15.51	396336
2015-08-28	15.43	16.29	15.38	16.25	281807
2015-08-31	16.10	16.55	15.59	16.30	209550
2015-09-01	15.99	16.18	15.77	15.97	204443
2015-09-02	16.07	16.38	15.90	16.36	201323
2015-09-03	16.39	16.78	16.18	16.20	120849
2015-09-04	16.09	16.42	16.08	16.24	63412
2015-09-08	16.43	16.50	16.10	16.23	172945
2015-09-09	16.37	16.58	15.77	15.89	83332
2015-09-10	15.90	16.05	15.54	15.84	107615
2015-09-11	15.73	15.73	15.25	15.42	103101
2015-09-14	15.40	15.40	14.94	14.98	67334
2015-09-15	15.09	15.24	14.92	15.13	94169
2015-09-16	15.19	15.49	15.04	15.48	135120
2015-09-17	15.44	15.84	15.29	15.59	121762
2015-09-18	15.31	15.64	15.15	15.51	88837
2015-09-21	15.60	15.90	15.53	15.59	73367
2015-09-22	15.35	15.38	15.00	15.13	187458
2015-09-23	15.14	15.36	14.36	14.41	214895
2015-09-24	14.35	14.52	13.84	14.35	157468
2015-09-25	14.45	14.46	14.00	14.23	113702
2015-09-28	14.25	14.28	13.00	13.48	333028
2015-09-29	13.54	13.75	12.98	13.04	195819
2015-09-30	13.21	13.52	13.02	13.35	232555
2015-10-01	13.60	13.87	13.46	13.56	88888
2015-10-02	13.43	14.22	13.41	14.15	82234
2015-10-05	14.39	14.76	14.32	14.55	90180
2015-10-06	14.62	15.37	14.62	15.28	134263
2015-10-07	15.54	16.07	15.41	15.74	396141
2015-10-08	15.74	15.88	15.06	15.32	140985
2015-10-09	15.36	15.86	15.15	15.51	146249
2015-10-12	15.55	15.55	14.71	14.86	100120
2015-10-13	14.82	15.13	14.52	14.64	82544
2015-10-14	14.62	14.73	14.33	14.41	84900
2015-10-15	14.40	14.80	14.10	14.77	66156
2015-10-16	14.83	14.98	14.35	14.95	71356
2015-10-19	14.76	15.24	14.56	14.96	183237
2015-10-20	14.85	15.42	14.85	14.91	121455
2015-10-21	14.98	15.13	13.89	14.06	352002
2015-10-22	14.16	14.51	13.96	14.19	152235
2015-10-23	14.10	14.51	13.84	14.15	178947
2015-10-26	14.11	14.21	13.90	14.04	130388
2015-10-27	13.97	13.99	13.07	13.66	166896
2015-10-28	13.68	13.85	13.43	13.74	251797
2015-10-29	13.60	14.27	13.60	14.03	153553
2015-10-30	13.98	14.52	13.95	14.33	152590
2015-11-02	14.25	14.50	14.07	14.50	276498
2015-11-03	14.48	14.60	14.25	14.57	239736
2015-11-04	14.43	14.75	14.16	14.25	223420
2015-11-05	14.12	14.45	13.88	14.07	146586
2015-11-06	14.05	14.23	13.85	14.08	173244
2015-11-09	13.96	14.43	13.65	13.78	124693
2015-11-10	13.75	13.97	13.35	13.37	226905
2015-11-11	13.44	13.65	13.00	13.34	319537
2015-11-12	13.45	14.05	13.12	13.60	241250
2015-11-13	13.52	13.97	13.35	13.83	162131
2015-11-16	13.76	14.10	13.45	13.47	189731
2015-11-17	13.43	13.89	13.10	13.24	279913
2015-11-18	13.20	13.50	12.71	13.01	341696
2015-11-19	13.10	13.37	13.06	13.33	203099
2015-11-20	13.36	13.41	13.01	13.07	94083
2015-11-23	13.01	13.19	12.93	13.00	224704
2015-11-24	13.06	13.45	12.98	13.39	152202
2015-11-25	13.25	13.85	13.19	13.61	209247
2015-11-27	13.54	13.75	13.53	13.62	112792
2015-11-30	13.62	13.85	13.44	13.48	142625
2015-12-01	13.57	13.63	13.42	13.49	150009
2015-12-02	13.42	13.42	12.90	13.02	216364
2015-12-03	13.12	13.21	12.78	12.86	141742
2015-12-04	12.75	12.87	12.23	12.28	220614
2015-12-07	12.05	12.07	11.63	12.02	278027
2015-12-08	11.92	12.50	11.62	12.33	250231
2015-12-09	12.41	12.85	12.32	12.57	196915
2015-12-10	12.63	13.25	12.40	12.55	247931
2015-12-11	12.36	12.36	11.88	11.99	235423
2015-12-14	11.90	11.98	11.63	11.69	234146
2015-12-15	11.83	12.42	11.81	12.28	201061
2015-12-16	12.38	13.05	12.36	12.69	245404
2015-12-17	12.69	12.69	12.16	12.21	375852
2015-12-18	12.14	12.37	11.70	12.22	350331
2015-12-21	12.20	12.31	11.84	12.14	199722
2015-12-22	12.15	12.61	12.03	12.48	213015
2015-12-23	12.49	14.36	12.49	14.09	480180
2015-12-24	14.05	14.22	13.58	13.70	152075
2015-12-28	13.46	13.50	13.03	13.18	291270
2015-12-29	13.88	13.91	13.09	13.35	258069
2015-12-30	13.13	13.44	12.96	13.31	247651
2015-12-31	13.50	13.76	13.18	13.65	143779
2016-01-04	13.51	13.72	13.31	13.66	116210
2016-01-05	13.63	13.75	13.27	13.46	182954
2016-01-06	13.08	13.29	12.90	12.94	174393
2016-01-07	12.64	12.81	12.23	12.33	232671
2016-01-08	12.49	12.49	12.25	12.28	132388
2016-01-11	12.28	12.31	11.90	11.97	254448
2016-01-12	12.20	12.20	11.42	11.75	211574
2016-01-13	11.87	11.99	11.35	11.44	177219
2016-01-14	11.58	12.12	11.39	12.05	160855
2016-01-15	11.39	12.07	11.21	12.01	308909
2016-01-19	11.77	11.93	10.90	10.98	597150
2016-01-20	10.70	10.82	10.24	10.73	317566
2016-01-21	10.72	11.42	10.53	11.29	185927
2016-01-22	11.71	12.08	11.57	12.01	307925
2016-01-25	11.84	12.42	11.76	11.94	198985
2016-01-26	12.17	12.45	12.01	12.28	100998
2016-01-27	12.30	12.69	12.09	12.68	211719
2016-01-28	13.00	13.30	12.76	13.04	153615
2016-01-29	13.13	13.85	13.10	13.85	285826
2016-02-01	14.41	14.75	14.10	14.75	750877
2016-02-02	14.59	14.59	13.97	14.31	315333
2016-02-03	14.67	14.67	13.91	14.38	356808
2016-02-04	14.51	15.05	14.47	14.92	380981
2016-02-05	14.84	14.91	14.51	14.73	249509
2016-02-08	14.44	14.44	13.75	14.11	291170
2016-02-09	13.83	14.14	13.50	13.75	306910
2016-02-10	13.77	13.97	13.51	13.67	171959
2016-02-11	13.50	13.73	12.96	13.27	228406
2016-02-12	13.57	14.19	13.32	13.54	378422
2016-02-16	13.84	14.66	13.73	14.29	278570
2016-02-17	14.52	14.83	14.29	14.39	441276
2016-02-18	14.64	14.64	14.15	14.31	224571
2016-02-19	14.16	14.76	13.91	14.72	219921
2016-02-22	15.08	15.12	14.75	14.79	258846
2016-02-23	14.75	14.81	14.50	14.61	129043
2016-02-24	14.43	14.85	13.96	14.83	252767
2016-02-25	14.74	15.02	14.67	14.97	132235
2016-02-26	15.19	15.48	14.93	15.16	263744
2016-02-29	15.38	15.97	15.31	15.55	332965
2016-03-01	16.03	17.67	15.49	17.17	925375
2016-03-02	17.48	17.50	16.43	17.31	410321
2016-03-03	17.32	17.60	17.15	17.20	389061
2016-03-04	17.30	17.49	16.61	16.95	382214
2016-03-07	16.86	17.60	16.86	17.57	236289
2016-03-08	17.50	17.64	16.66	16.67	304715
2016-03-09	16.82	16.92	16.27	16.92	203268
2016-03-10	16.92	16.92	16.27	16.88	251655
2016-03-11	17.00	17.29	16.79	17.04	207268
2016-03-14	16.73	17.27	16.73	17.00	182652
2016-03-15	16.71	16.92	16.41	16.83	132398
2016-03-16	16.91	17.10	16.62	16.89	205451
2016-03-17	16.95	17.35	16.78	17.20	204584
2016-03-18	17.16	17.48	16.66	17.11	186477
2016-03-21	17.11	17.11	16.59	16.63	271658
2016-03-22	16.54	16.65	16.24	16.38	226462
2016-03-23	16.23	16.33	15.71	15.75	214699
2016-03-24	15.66	16.03	15.07	16.03	368977
2016-03-28	16.08	16.08	15.55	15.84	111356
2016-03-29	15.61	16.25	15.53	16.07	229003
2016-03-30	16.23	16.51	15.80	15.82	132165
2016-03-31	15.80	16.34	15.67	16.15	291903
2016-04-01	15.90	16.01	15.55	15.59	176895
2016-04-04	15.52	15.79	15.29	15.34	167465
2016-04-05	15.22	15.38	15.11	15.13	150623
2016-04-06	15.29	15.46	15.00	15.34	173925
2016-04-07	15.21	15.51	14.87	14.99	135010
2016-04-08	15.23	15.90	15.16	15.52	234299
2016-04-11	15.66	15.70	15.18	15.19	133233
2016-04-12	15.25	15.73	15.13	15.57	322140
2016-04-13	15.67	15.89	15.37	15.67	197509
2016-04-14	15.65	15.75	15.47	15.57	169286
2016-04-15	15.50	15.77	15.06	15.13	260479
2016-04-18	14.88	15.64	14.71	15.50	230841
2016-04-19	15.64	15.72	15.27	15.70	263533
2016-04-20	15.50	15.75	15.43	15.55	601106
2016-04-21	15.65	16.51	15.65	16.23	439248
2016-04-22	16.19	16.85	16.19	16.48	276932
2016-04-25	16.40	16.46	15.91	16.04	195007
2016-04-26	16.19	16.47	15.84	16.17	229330
2016-04-27	16.33	16.58	16.02	16.18	154377
2016-04-28	16.10	16.14	15.83	15.89	145049
2016-04-29	15.93	15.93	15.24	15.24	235513
2016-05-02	15.24	15.38	14.98	15.26	291813
2016-05-03	15.01	15.11	14.61	14.93	259973
2016-05-04	14.95	15.07	14.56	14.75	168579
2016-05-05	15.15	15.15	14.74	14.91	178605
2016-05-06	14.94	15.17	14.63	14.86	249223
2016-05-09	14.79	15.07	14.43	14.66	350315
2016-05-10	14.30	16.34	13.59	15.37	959122
2016-05-11	15.25	15.54	15.00	15.26	268274
2016-05-12	15.50	15.50	14.32	14.57	319139
2016-05-13	14.57	14.79	14.40	14.54	175328
2016-05-16	14.64	14.84	14.57	14.76	164588
2016-05-17	14.75	15.18	14.72	14.86	162909
2016-05-18	14.79	14.95	14.43	14.50	211735
2016-05-19	14.42	15.12	14.29	14.69	354762
2016-05-20	14.71	14.82	14.41	14.45	453393
2016-05-23	14.41	14.46	13.94	13.99	275945
2016-05-24	14.20	14.20	13.90	14.08	306043
2016-05-25	14.19	14.25	13.90	13.94	157876
2016-05-26	13.90	14.03	13.71	14.00	191080
2016-05-27	14.00	14.00	13.77	13.90	149598
2016-05-31	13.90	14.03	13.83	13.93	283573
2016-06-01	13.77	13.85	13.55	13.73	326163
2016-06-02	13.70	13.84	13.52	13.80	150811
2016-06-03	13.92	13.95	13.63	13.78	101785
2016-06-06	13.87	14.00	13.73	13.75	208045
2016-06-07	13.80	13.84	13.41	13.45	243361
2016-06-08	13.50	13.54	12.98	13.04	521540
2016-06-09	12.78	13.05	12.77	12.91	395837
2016-06-10	12.77	12.79	12.17	12.30	294037
2016-06-13	12.15	12.23	11.85	11.90	316046
2016-06-14	11.83	11.92	11.48	11.61	240127
2016-06-15	11.55	11.80	11.47	11.49	211061
2016-06-16	11.33	11.42	10.94	11.31	497795
2016-06-17	11.51	11.95	11.51	11.75	437227
2016-06-20	11.90	12.06	11.48	11.53	397101
2016-06-21	11.45	11.54	10.85	10.97	510134
2016-06-22	11.05	11.14	10.85	10.98	263169
2016-06-23	11.13	11.23	10.94	11.08	251154
2016-06-24	10.70	10.87	10.53	10.76	363858
2016-06-27	10.65	10.68	10.31	10.63	548848
2016-06-28	10.81	11.59	10.81	11.42	647492
2016-06-29	11.55	11.69	11.33	11.43	379841
2016-06-30	11.46	11.54	11.10	11.50	491327
2016-07-01	11.50	11.60	11.39	11.49	186043
2016-07-05	11.38	11.38	10.97	11.12	220872
2016-07-06	10.96	11.14	10.77	10.94	385998
2016-07-07	11.03	11.19	10.77	10.80	247994
2016-07-08	10.85	11.49	10.85	11.30	186960
2016-07-11	11.39	11.58	10.92	10.96	508358
2016-07-12	11.07	11.40	11.06	11.31	229558
2016-07-13	11.31	11.49	11.10	11.14	153775
2016-07-14	11.13	11.26	10.54	10.80	342714
2016-07-15	10.81	10.81	10.48	10.53	204084
2016-07-18	10.52	10.86	10.44	10.78	335967
2016-07-19	10.71	10.80	10.44	10.48	441966
2016-07-20	10.42	10.44	10.12	10.15	767347
2016-07-21	10.16	10.32	10.06	10.10	347374
2016-07-22	10.02	10.12	9.74	9.83	525994
2016-07-25	9.81	9.85	9.57	9.77	360009
2016-07-26	9.77	9.77	9.53	9.59	256445
2016-07-27	9.58	9.75	9.49	9.71	400252
2016-07-28	9.68	9.74	9.47	9.52	439796
2016-07-29	9.52	9.71	9.44	9.64	223809
2016-08-01	9.65	9.66	9.51	9.60	338398
2016-08-02	9.50	9.63	9.23	9.25	415214
2016-08-03	9.23	9.44	9.19	9.33	372186
2016-08-04	9.35	9.67	9.29	9.43	301990
2016-08-05	9.47	9.67	9.42	9.46	414561
2016-08-08	9.51	9.70	9.51	9.58	524814
2016-08-09	8.76	9.10	8.15	8.19	1642553
2016-08-10	8.10	8.80	8.00	8.76	810901
2016-08-11	8.73	9.32	8.60	8.83	757913
2016-08-12	8.86	8.87	8.58	8.65	208741
2016-08-15	8.61	8.88	8.60	8.75	274779
2016-08-16	8.73	8.82	8.54	8.58	205838
2016-08-17	8.58	8.60	8.45	8.47	140677
2016-08-18	8.47	8.65	8.47	8.57	131981
2016-08-19	8.55	8.55	8.41	8.43	136566
2016-08-22	8.40	8.46	8.25	8.29	196895
2016-08-23	8.29	8.50	8.29	8.32	321899
2016-08-24	8.35	8.41	8.18	8.23	386092
2016-08-25	7.48	7.78	7.20	7.58	983940
2016-08-26	7.56	7.59	7.01	7.30	673857
2016-08-29	7.31	7.31	7.06	7.07	296739
2016-08-30	7.15	7.25	7.01	7.09	480105
2016-08-31	7.06	7.11	6.97	7.04	259765
2016-09-01	7.00	7.13	6.88	6.91	402158
2016-09-02	6.92	7.03	6.74	6.82	363563
2016-09-06	6.85	6.85	6.49	6.55	716411
2016-09-07	6.60	6.97	6.56	6.89	581138
2016-09-08	6.95	7.04	6.74	7.02	454668
2016-09-09	6.96	6.99	6.61	6.75	439312
2016-09-12	6.66	6.84	6.61	6.79	221493
2016-09-13	6.70	6.83	6.47	6.76	468831
2016-09-14	6.70	6.73	6.56	6.59	298223
2016-09-15	6.62	6.72	6.59	6.64	220260
2016-09-16	6.58	6.94	6.56	6.91	425304
2016-09-19	7.09	7.28	6.92	7.16	457305
2016-09-20	7.18	7.21	6.81	6.85	395510
2016-09-21	6.91	7.11	6.86	6.99	340098
2016-09-22	7.03	7.39	7.03	7.32	391911
2016-09-23	7.30	7.79	7.30	7.60	523233
2016-09-26	7.60	7.62	7.17	7.20	289128
2016-09-27	7.18	7.21	7.05	7.10	222450
2016-09-28	7.16	7.28	6.91	7.19	579844
2016-09-29	7.18	7.26	6.88	7.00	432491
2016-09-30	7.09	7.25	6.94	7.19	264440
2016-10-03	7.22	7.32	7.02	7.22	237157
2016-10-04	7.25	7.32	7.08	7.12	267825
2016-10-05	7.20	7.75	7.11	7.46	345847
2016-10-06	7.45	7.60	7.34	7.56	216211
2016-10-07	7.58	7.61	7.20	7.25	277654
2016-10-10	7.27	7.55	7.27	7.37	192885
2016-10-11	7.34	7.41	7.13	7.25	204184
2016-10-12	7.26	7.27	7.07	7.19	356488
2016-10-13	7.13	7.22	7.03	7.15	382704
2016-10-14	7.19	7.25	7.13	7.18	229168
2016-10-17	7.15	7.20	6.80	6.85	366820
2016-10-18	6.95	7.10	6.90	7.00	186156
2016-10-19	6.95	7.10	6.80	7.05	365038
2016-10-20	7.05	7.18	6.95	7.05	250490
2016-10-21	7.05	7.65	6.95	7.60	499914
2016-10-24	7.65	7.75	7.00	7.30	603086
2016-10-25	7.25	7.60	7.13	7.35	508189
2016-10-26	7.35	7.43	7.20	7.35	274305
2016-10-27	7.45	7.88	7.30	7.75	384269
2016-10-28	7.80	7.95	7.53	7.65	401106
2016-10-31	7.60	7.75	7.45	7.60	269417
2016-11-01	7.70	7.95	7.55	7.85	500064
2016-11-02	7.75	7.80	7.05	7.10	438437
2016-11-03	7.10	7.15	7.05	7.05	144979
2016-11-04	7.05	7.10	6.65	6.90	489786
2016-11-07	6.90	7.05	6.68	6.85	262535
2016-11-08	7.85	7.95	7.20	7.25	624076
2016-11-09	7.70	8.25	7.30	7.80	744894
2016-11-10	7.80	8.30	7.80	8.15	397444
2016-11-11	8.00	8.25	7.90	8.10	221572
2016-11-14	8.00	8.40	8.00	8.25	267988
2016-11-15	8.30	8.65	8.25	8.60	335468
2016-11-16	8.55	8.95	8.10	8.40	589414
2016-11-17	8.55	8.65	8.00	8.10	222493
2016-11-18	8.10	8.50	8.00	8.35	206142
2016-11-21	8.40	8.55	8.15	8.25	168336
2016-11-22	8.50	8.65	8.30	8.40	353603
2016-11-23	8.45	8.60	8.30	8.45	201246
2016-11-25	8.50	8.50	8.23	8.30	98967
2016-11-28	8.25	8.55	8.00	8.25	830531
2016-11-29	8.10	8.45	8.00	8.15	343352
2016-11-30	8.40	8.40	8.03	8.10	289680
2016-12-01	8.20	9.58	8.20	9.20	734425
2016-12-02	9.10	9.20	8.78	8.80	320858
2016-12-05	8.85	9.45	8.80	9.20	392529
2016-12-06	9.10	9.40	9.10	9.30	268432
2016-12-07	9.35	9.90	9.25	9.75	764955
2016-12-08	9.75	10.25	9.70	9.95	580275
2016-12-09	9.95	10.45	9.85	10.25	394744
2016-12-12	10.45	10.55	9.78	9.90	394439
2016-12-13	10.05	10.05	9.55	9.80	212838
2016-12-14	9.70	9.83	9.50	9.60	175164
2016-12-15	9.50	9.80	9.35	9.60	169087
2016-12-16	9.65	10.05	9.60	9.75	215344
2016-12-19	9.65	9.95	9.60	9.65	272634
2016-12-20	9.65	9.80	9.60	9.70	175535
2016-12-21	9.80	10.00	9.60	10.00	202500
2016-12-22	9.95	9.95	9.15	9.45	338929
2016-12-23	9.45	9.50	9.30	9.35	190951
2016-12-27	9.35	9.50	9.35	9.40	176644
2016-12-28	9.40	9.55	9.10	9.45	362410
2016-12-29	9.35	9.50	9.10	9.15	350784
2016-12-30	9.15	9.35	9.03	9.30	204644
2017-01-03	9.45	9.65	9.20	9.45	255760
2017-01-04	9.50	9.80	9.40	9.65	219051
2017-01-05	9.70	9.70	9.43	9.45	104987
2017-01-06	9.50	9.60	9.25	9.45	82162
2017-01-09	9.75	10.65	9.70	10.30	586579
2017-01-10	10.40	10.60	10.13	10.25	166158
2017-01-11	10.30	10.75	10.20	10.70	351700
2017-01-12	10.95	11.00	10.50	10.70	191853
2017-01-13	10.80	11.25	10.50	11.05	545855
2017-01-17	11.00	11.15	10.80	10.90	577412
2017-01-18	10.95	11.20	10.90	11.10	406081
2017-01-19	11.20	11.50	11.15	11.40	288555
2017-01-20	11.55	11.70	11.30	11.60	477641
2017-01-23	11.50	11.85	11.40	11.50	486860
2017-01-24	11.55	11.70	11.45	11.55	281737
2017-01-25	11.70	11.85	11.50	11.80	386798
2017-01-26	11.95	11.95	11.50	11.65	276747
2017-01-27	11.70	11.75	11.40	11.60	282667
2017-01-30	11.60	11.60	11.10	11.50	319960
2017-01-31	11.35	11.55	11.05	11.55	488986
2017-02-01	11.65	11.80	11.35	11.80	402524
2017-02-02	11.70	11.80	11.50	11.65	280836
2017-02-03	11.80	11.80	11.25	11.70	288245
2017-02-06	11.60	11.83	11.45	11.80	347298
2017-02-07	11.75	11.75	11.10	11.30	482575
2017-02-08	11.20	11.35	11.05	11.10	216204
2017-02-09	11.10	11.20	10.93	11.00	268342
2017-02-10	11.10	11.50	11.05	11.40	266357
2017-02-13	11.50	11.50	11.05	11.15	232460
2017-02-14	11.10	11.50	11.10	11.45	212450
2017-02-15	11.40	11.55	11.20	11.30	134574
2017-02-16	11.30	11.40	10.90	11.00	198265
2017-02-17	10.90	11.20	10.90	11.00	273370
2017-02-21	11.05	11.25	11.00	11.20	207159
2017-02-22	10.70	11.15	10.70	10.90	176803
2017-02-23	10.90	11.05	10.73	10.90	237861
2017-02-24	10.80	10.85	10.50	10.70	186297
2017-02-27	10.75	10.95	10.60	10.65	170367
2017-02-28	10.65	10.80	10.55	10.70	183967
2017-03-01	10.85	11.25	10.70	11.00	296150
2017-03-02	11.70	14.15	11.70	14.00	1258662
2017-03-03	13.95	14.30	13.20	14.20	597947
2017-03-06	13.90	13.90	13.05	13.50	415438
2017-03-07	13.50	13.60	13.25	13.50	301801
2017-03-08	13.55	13.65	13.30	13.40	379983
2017-03-09	13.45	13.75	13.20	13.65	260565
2017-03-10	13.75	13.75	13.00	13.15	280133
2017-03-13	13.15	13.25	12.90	13.05	278601
2017-03-14	12.95	13.00	12.65	12.80	141461
2017-03-15	12.85	13.10	12.60	13.10	306513
2017-03-16	13.10	13.30	12.95	13.10	114796
2017-03-17	13.10	13.35	12.95	13.15	358974
2017-03-20	13.10	13.30	12.90	13.00	94473
2017-03-21	13.10	13.20	12.45	12.50	224961
2017-03-22	12.40	12.55	12.20	12.45	163000
2017-03-23	12.40	13.25	12.13	13.20	462390
2017-03-24	13.30	13.95	13.15	13.80	409736
2017-03-27	13.50	13.55	13.15	13.20	212636
2017-03-28	13.15	13.50	13.15	13.45	69700
2017-03-29	13.45	13.60	13.25	13.40	258269
2017-03-30	13.45	13.85	13.30	13.75	164228
2017-03-31	13.75	13.88	13.60	13.75	123768
2017-04-03	13.80	13.90	13.35	13.80	249643
2017-04-04	13.80	14.55	13.63	14.55	420959
2017-04-05	14.75	14.75	13.95	13.95	321727
2017-04-06	14.05	14.35	13.95	14.20	274563
2017-04-07	14.10	14.15	13.80	13.90	88704
2017-04-10	13.90	14.55	13.90	14.40	229261
2017-04-11	14.30	14.45	14.00	14.10	194469
2017-04-12	13.95	14.20	13.80	13.90	251422
2017-04-13	13.90	13.95	13.50	13.50	94406
2017-04-17	13.65	13.80	13.25	13.75	102184
2017-04-18	13.65	13.70	13.15	13.25	99507
2017-04-19	13.30	13.50	13.15	13.20	100963
2017-04-20	13.30	13.40	12.95	13.00	210801
2017-04-21	12.95	13.10	12.75	12.85	120102
2017-04-24	13.05	13.21	12.65	12.70	130534
2017-04-25	12.75	12.90	12.55	12.80	188987
2017-04-26	12.80	12.95	12.70	12.70	192372
2017-04-27	12.70	12.70	12.00	12.45	214482
2017-04-28	12.45	12.46	12.05	12.05	194125
2017-05-01	12.00	12.25	11.95	12.05	171120
2017-05-02	12.10	12.20	11.90	12.00	164998
2017-05-03	11.90	11.95	11.55	11.55	178798
2017-05-04	11.45	11.48	10.75	10.80	441611
2017-05-05	10.85	11.20	10.70	11.05	199331
2017-05-08	11.00	11.35	10.70	11.25	480712
2017-05-09	11.10	11.25	9.30	10.00	1298548
2017-05-10	10.00	10.20	9.30	9.40	586926
2017-05-11	9.40	9.80	8.80	9.65	703463
2017-05-12	9.65	9.65	8.90	8.90	498079
2017-05-15	9.00	9.10	8.83	9.05	331121
2017-05-16	8.85	9.70	8.85	9.15	630289
2017-05-17	8.90	9.20	8.35	8.60	651580
2017-05-18	8.60	8.85	8.30	8.30	410899
2017-05-19	8.30	8.50	8.30	8.40	282589
2017-05-22	8.35	8.55	8.35	8.40	205387
2017-05-23	8.35	8.50	8.15	8.30	210004
2017-05-24	8.20	8.45	8.15	8.20	287546
2017-05-25	8.15	8.30	7.85	7.90	395249
2017-05-26	7.75	8.00	7.75	7.80	429993
2017-05-30	7.80	7.90	7.45	7.45	379383
2017-05-31	7.25	7.54	7.10	7.20	499362
2017-06-01	7.30	7.50	7.25	7.35	548216
2017-06-02	7.40	7.53	7.35	7.35	424130
2017-06-05	7.40	7.45	7.15	7.30	373334
2017-06-06	7.25	7.45	7.00	7.45	303194
2017-06-07	7.45	7.45	7.10	7.15	380520
2017-06-08	7.15	7.48	7.10	7.35	239421
2017-06-09	7.40	7.80	7.25	7.60	317538
2017-06-12	7.65	7.83	7.35	7.40	233752
2017-06-13	7.40	7.55	7.30	7.55	356823
2017-06-14	7.55	7.55	7.15	7.40	321043
2017-06-15	7.40	7.40	7.15	7.15	279118
2017-06-16	7.30	7.30	7.10	7.30	223127
2017-06-19	7.25	7.30	7.15	7.25	193159
2017-06-20	7.25	7.25	7.00	7.20	180762
2017-06-21	7.15	7.35	7.05	7.30	203359
2017-06-22	7.30	7.60	7.30	7.50	124062
2017-06-23	7.55	7.70	7.40	7.65	123934
2017-06-26	7.65	8.30	7.65	8.05	311024
2017-06-27	8.05	8.18	7.90	7.95	276771
2017-06-28	8.00	8.20	7.90	8.20	198088
2017-06-29	8.25	8.35	8.00	8.20	164155
2017-06-30	8.25	8.50	7.95	8.30	335913
2017-07-03	8.30	8.55	8.25	8.40	122467
2017-07-05	8.45	8.45	8.15	8.40	199119
2017-07-06	8.40	8.55	8.20	8.50	210503
2017-07-07	8.55	8.55	8.40	8.55	144891
2017-07-10	8.50	8.65	8.40	8.50	106566
2017-07-11	8.55	8.65	8.35	8.50	117325
2017-07-12	8.50	8.80	8.45	8.50	161601
2017-07-13	9.05	12.65	9.05	11.55	3130634
2017-07-14	11.25	11.45	10.08	10.75	1007813
2017-07-17	10.75	11.00	10.00	10.15	613953
2017-07-18	10.15	10.65	9.60	10.50	546138
2017-07-19	10.45	10.50	10.05	10.40	261546
2017-07-20	10.45	10.65	10.10	10.45	171424
2017-07-21	10.35	10.60	10.05	10.45	228577
2017-07-24	10.50	10.70	10.25	10.50	161251
2017-07-25	10.75	10.85	10.45	10.65	167808
2017-07-26	10.85	11.10	10.50	10.50	242014
2017-07-27	10.55	10.65	10.40	10.45	131873
2017-07-28	10.45	10.60	10.30	10.45	124109
2017-07-31	10.50	10.75	10.35	10.65	162721
2017-08-01	10.55	10.80	10.35	10.45	351322
2017-08-02	10.45	10.45	10.15	10.15	162928
2017-08-03	10.15	10.35	9.75	9.90	217741
2017-08-04	9.90	9.95	9.55	9.70	182971
2017-08-07	9.80	10.40	9.60	10.25	205047
2017-08-08	9.76	10.95	9.70	10.30	488336
2017-08-09	10.15	10.45	10.00	10.40	208788
2017-08-10	10.20	10.30	9.88	9.95	213197
2017-08-11	9.95	10.45	9.85	10.40	162306
2017-08-14	10.50	10.70	10.00	10.50	210577
2017-08-15	10.45	10.45	9.95	10.00	155294
2017-08-16	10.20	10.20	9.90	10.00	137974
2017-08-17	9.90	10.30	9.80	9.90	159297
2017-08-18	9.85	10.10	9.60	10.00	192266
2017-08-21	10.00	10.05	9.70	9.80	90673
2017-08-22	9.80	10.05	9.80	9.95	70627
2017-08-23	10.00	10.50	9.85	10.25	170251
2017-08-24	10.25	10.40	10.15	10.25	103897
2017-08-25	10.35	10.45	10.15	10.35	101558
2017-08-28	10.55	10.90	10.25	10.40	129066
2017-08-29	10.20	10.50	10.10	10.50	86784
2017-08-30	10.55	11.15	10.55	10.80	327360
2017-08-31	10.90	11.30	10.70	11.20	210963
2017-09-01	11.20	11.20	10.60	10.90	243663
2017-09-05	10.95	11.00	10.45	10.60	142594
2017-09-06	10.65	11.25	10.45	11.15	186413
2017-09-07	11.15	11.40	11.00	11.25	253593
2017-09-08	11.20	11.50	11.05	11.35	216979
2017-09-11	11.45	11.45	11.00	11.05	179953
2017-09-12	11.00	11.15	10.90	11.05	115706
2017-09-13	11.00	11.10	10.95	11.00	112778
2017-09-14	11.15	11.25	11.00	11.15	81930
2017-09-15	11.10	11.30	11.00	11.05	115344
2017-09-18	11.10	11.20	11.00	11.05	98585
2017-09-19	10.95	11.08	10.80	10.90	63258
2017-09-20	10.85	11.05	10.85	11.00	55839
2017-09-21	10.95	10.97	10.70	10.85	90827
2017-09-22	10.85	11.15	10.80	10.90	107892
2017-09-25	10.85	11.05	10.85	10.90	94944
2017-09-26	10.85	11.10	10.75	10.90	62333
2017-09-27	10.95	11.25	10.95	11.05	93011
2017-09-28	11.05	11.20	10.90	11.10	87985
2017-09-29	11.10	11.25	10.98	11.10	69642
2017-10-02	11.05	11.40	10.95	11.30	158268
2017-10-03	11.40	11.60	11.25	11.40	102831
2017-10-04	11.30	11.40	11.00	11.05	182384
2017-10-05	11.25	11.45	11.05	11.35	154356
2017-10-06	11.35	11.35	11.05	11.15	116058
2017-10-09	11.15	11.20	10.85	11.05	1574911
2017-10-10	11.00	11.20	10.95	11.10	78496
2017-10-11	11.15	11.30	10.95	11.15	109958
2017-10-12	11.30	11.40	11.10	11.15	119707
2017-10-13	11.15	11.65	11.05	11.35	103111
2017-10-16	11.50	11.50	11.23	11.25	111110
2017-10-17	11.25	11.40	11.20	11.30	120319
2017-10-18	11.35	11.35	11.20	11.25	106417
2017-10-19	11.10	11.30	11.10	11.30	71915
2017-10-20	11.25	11.40	11.05	11.20	150994
2017-10-23	11.15	11.30	11.10	11.20	86989
2017-10-24	11.15	11.35	10.95	11.05	151380
2017-10-25	11.00	11.05	10.70	10.75	96458
2017-10-26	10.85	10.85	10.15	10.35	330709
2017-10-27	10.20	10.45	10.10	10.25	161026
2017-10-30	10.20	10.45	10.15	10.25	145305
2017-10-31	10.25	10.30	10.10	10.15	170796
2017-11-01	10.25	10.40	10.05	10.20	133566
2017-11-02	10.25	10.25	10.00	10.10	188628
2017-11-03	10.00	10.20	9.90	10.10	158348
2017-11-06	9.65	10.55	9.25	10.50	618170
2017-11-07	10.60	10.60	9.91	10.10	227407
2017-11-08	10.05	10.35	9.95	10.10	157351
2017-11-09	9.70	10.50	9.70	10.15	339241
2017-11-10	10.00	10.20	9.87	10.10	171144
2017-11-13	10.05	10.10	9.90	10.10	264854
2017-11-14	10.00	10.10	9.90	9.95	168986
2017-11-15	10.00	10.00	9.75	9.80	103258
2017-11-16	9.90	10.00	9.60	9.75	153810
2017-11-17	9.75	10.25	9.75	9.95	193006
2017-11-20	9.90	10.05	9.75	9.90	229508
2017-11-21	9.85	10.05	9.85	9.85	166533
2017-11-22	9.85	10.35	9.85	10.20	116175
2017-11-24	10.20	10.80	10.20	10.75	65619
2017-11-27	10.60	10.80	10.15	10.35	107681
2017-11-28	10.25	10.55	9.85	10.00	153523
2017-11-29	10.05	10.15	9.80	9.85	147422
2017-11-30	9.95	10.05	9.80	9.95	132632
2017-12-01	9.90	10.25	9.90	10.01	94087
2017-12-04	10.05	10.38	10.05	10.25	160646
2017-12-05	10.20	10.40	10.15	10.20	87692
2017-12-06	10.15	10.25	9.90	9.90	204816
2017-12-07	10.00	10.15	9.80	9.95	150696
2017-12-08	9.90	10.15	9.80	9.85	123979
2017-12-11	9.80	9.95	9.80	9.85	82111
2017-12-12	9.85	10.20	9.85	10.05	156734
2017-12-13	10.15	10.30	9.85	10.15	120459
2017-12-14	10.10	10.40	10.10	10.15	122736
2017-12-15	10.00	10.30	9.90	10.00	77385
2017-12-18	10.00	10.80	10.00	10.45	219477
2017-12-19	10.40	10.65	10.05	10.15	93674
2017-12-20	10.10	10.10	9.95	10.00	151864
2017-12-21	10.00	10.05	9.75	10.00	286365
2017-12-22	9.80	9.90	9.65	9.65	236732
2017-12-26	9.55	9.85	9.55	9.70	170274
2017-12-27	9.65	10.00	9.64	9.90	107341
2017-12-28	9.85	9.89	9.65	9.80	262073
2017-12-29	9.80	10.05	9.70	9.85	205964
2018-01-02	9.95	10.50	9.85	10.35	136514
2018-01-03	10.40	10.50	10.23	10.30	84384
2018-01-04	10.25	10.90	10.25	10.80	226908
2018-01-05	10.80	10.85	10.40	10.75	180930
2018-01-08	10.70	10.70	10.20	10.25	148352
2018-01-09	10.20	10.30	10.00	10.20	71649
2018-01-10	10.15	10.25	10.05	10.15	58987
2018-01-11	10.05	10.35	9.75	10.25	118158
2018-01-12	10.00	10.80	10.00	10.75	263973
2018-01-16	10.50	10.85	10.50	10.65	238409
2018-01-17	10.55	10.60	10.40	10.45	210000
2018-01-18	10.50	10.85	10.40	10.50	149908
2018-01-19	10.70	10.75	10.45	10.60	100101
2018-01-22	10.55	10.75	10.50	10.70	90028
2018-01-23	10.70	10.90	10.50	10.85	157456
2018-01-24	10.70	10.80	10.15	10.30	213508
2018-01-25	10.35	10.45	10.20	10.35	128144
2018-01-26	10.45	10.65	10.40	10.60	181882
2018-01-29	10.65	11.25	10.65	10.95	208930
2018-01-30	10.95	11.10	10.65	11.05	136269
2018-01-31	12.00	12.35	11.05	12.30	853000
2018-02-01	12.30	12.65	12.05	12.55	638729
2018-02-02	12.30	13.20	12.25	12.75	576936
2018-02-05	12.80	12.90	12.25	12.30	301348
2018-02-06	11.95	12.75	11.30	12.50	208290
2018-02-07	12.50	12.58	12.10	12.40	175500
2018-02-08	12.50	12.55	12.00	12.15	163978
2018-02-09	12.30	12.30	11.90	12.05	186905
2018-02-12	12.85	13.25	12.55	12.70	202583
2018-02-13	12.70	12.80	12.45	12.65	105510
2018-02-14	12.55	13.00	12.40	12.90	115373
2018-02-15	12.95	12.95	12.55	12.60	90899
2018-02-16	12.50	12.56	12.05	12.20	178763
2018-02-20	12.10	12.35	11.75	11.80	137168
2018-02-21	11.80	11.90	11.63	11.70	102931
2018-02-22	11.75	11.90	11.55	11.65	91527
2018-02-23	11.75	11.85	11.65	11.70	68804
2018-02-26	11.70	11.75	11.40	11.50	101005
2018-02-27	11.45	11.75	11.30	11.75	266371
2018-02-28	11.65	11.70	11.10	11.10	166732
2018-03-01	11.15	11.25	11.00	11.10	233331
2018-03-02	11.05	11.20	10.95	11.10	238328
2018-03-05	11.05	11.40	11.00	11.30	214464
2018-03-06	11.50	12.25	11.50	12.00	345251
2018-03-07	12.10	12.20	11.70	12.10	292221
2018-03-08	12.15	12.25	12.10	12.20	159215
2018-03-09	12.30	12.30	12.10	12.20	162297
2018-03-12	12.15	12.25	12.00	12.20	220801
2018-03-13	12.25	12.35	12.15	12.15	146789
2018-03-14	12.15	12.20	12.00	12.10	87379
2018-03-15	12.05	12.10	11.70	12.00	129043
2018-03-16	11.95	12.50	11.90	12.25	163432
2018-03-19	12.15	12.16	11.85	11.95	100623
2018-03-20	12.00	12.10	11.75	11.85	93666
2018-03-21	11.80	12.00	11.80	11.95	95206
2018-03-22	11.70	11.95	11.60	11.75	91230
2018-03-23	11.70	11.85	11.45	11.55	153590
2018-03-26	11.65	11.70	11.45	11.60	87917
2018-03-27	11.60	11.95	11.45	11.50	75703
2018-03-28	11.45	11.55	11.35	11.40	88201
2018-03-29	11.40	11.85	11.40	11.75	104030
2018-04-02	11.65	11.80	11.25	11.30	86944
2018-04-03	11.45	11.60	11.25	11.55	103831
2018-04-04	11.35	11.35	10.95	11.10	211122
2018-04-05	11.10	11.65	10.95	11.40	101917
2018-04-06	11.30	11.40	11.00	11.20	107282
2018-04-09	11.20	11.20	11.00	11.05	120228
2018-04-10	11.35	11.55	10.95	11.45	103343
2018-04-11	11.50	11.60	11.25	11.30	187387
2018-04-12	11.35	11.35	11.05	11.10	73527
2018-04-13	11.10	11.60	11.00	11.55	146134
2018-04-16	11.55	11.65	11.40	11.60	66979
2018-04-17	11.60	11.70	11.25	11.30	96878
2018-04-18	11.35	11.45	11.15	11.30	119413
2018-04-19	11.35	11.50	11.25	11.30	148575
2018-04-20	11.30	11.40	11.03	11.20	267631
2018-04-23	11.30	11.35	11.00	11.15	166287
2018-04-24	11.10	11.50	11.10	11.30	152031
2018-04-25	11.35	11.40	11.15	11.25	151116
2018-04-26	11.35	11.40	11.05	11.15	198314
2018-04-27	11.20	11.20	11.00	11.05	327515
2018-04-30	11.00	11.60	11.00	11.45	129257
2018-05-01	11.35	11.55	11.15	11.15	43596
2018-05-02	11.15	11.40	11.00	11.15	115397
2018-05-03	11.05	11.20	11.00	11.05	158146
2018-05-04	11.00	11.15	11.00	11.10	77646
2018-05-07	11.10	11.20	11.00	11.10	63001
2018-05-08	11.10	11.35	11.05	11.25	71674
2018-05-09	11.25	11.65	11.20	11.35	140686
2018-05-10	11.20	11.45	10.75	10.80	255287
2018-05-11	10.80	10.85	10.65	10.75	191207
2018-05-14	10.75	11.10	10.75	10.90	147805
2018-05-15	10.90	11.35	10.90	11.00	103307
2018-05-16	11.10	11.10	10.80	10.90	145266
2018-05-17	10.99	11.15	10.93	11.10	86533
2018-05-18	11.10	11.60	11.10	11.30	121028
2018-05-21	11.35	11.45	11.05	11.10	125311
2018-05-22	11.20	11.45	11.20	11.30	100853
2018-05-23	11.25	11.45	11.10	11.35	73233
2018-05-24	11.20	11.35	10.95	11.25	146578
2018-05-25	11.15	11.15	10.85	11.00	105523
2018-05-29	10.90	11.25	10.90	11.15	50832
2018-05-30	11.15	11.75	11.15	11.70	173946
2018-05-31	11.75	11.90	11.25	11.35	261925
2018-06-01	11.50	11.65	11.15	11.25	105310
2018-06-04	11.30	11.40	11.10	11.15	61339
2018-06-05	11.15	11.25	11.05	11.10	108387
2018-06-06	11.20	11.30	11.05	11.25	69537
2018-06-07	11.20	11.35	11.05	11.10	76140
2018-06-08	11.20	11.25	10.85	10.85	107383
2018-06-11	10.95	11.10	10.85	11.05	51574
2018-06-12	11.05	11.15	10.85	10.90	51022
2018-06-13	10.95	11.10	10.85	11.05	99203
2018-06-14	11.00	11.20	11.00	11.20	118075
2018-06-15	11.10	11.20	10.85	10.90	122384
2018-06-18	10.90	11.10	10.80	11.00	66932
2018-06-19	10.90	11.25	10.85	11.15	106144
2018-06-20	11.90	12.65	11.90	12.40	884983
2018-06-21	13.10	13.25	12.40	12.60	450709
2018-06-22	13.00	13.10	12.80	13.10	327827
2018-06-25	13.10	13.15	12.60	12.75	187302
2018-06-26	12.90	13.30	12.80	13.10	186373
2018-06-27	13.20	13.55	13.15	13.40	185170
2018-06-28	13.40	13.50	13.00	13.00	160254
2018-06-29	13.20	13.25	12.55	12.65	196769
2018-07-02	12.85	12.85	12.40	12.50	150797
2018-07-03	12.70	13.00	12.55	12.65	91841
2018-07-05	12.80	13.15	12.65	13.05	122892
2018-07-06	13.00	13.35	12.95	13.15	99808
2018-07-09	13.20	13.30	13.10	13.30	91897
2018-07-10	13.35	13.35	12.85	12.90	133432
2018-07-11	12.55	13.15	12.55	12.85	119397
2018-07-12	12.90	13.05	12.70	12.80	74807
2018-07-13	12.70	12.90	12.50	12.60	87386
2018-07-16	12.55	12.65	12.28	12.35	197591
2018-07-17	12.35	12.45	12.05	12.15	105110
2018-07-18	12.20	12.65	12.10	12.55	159513
2018-07-19	12.55	12.80	12.50	12.60	92068
2018-07-20	12.60	12.60	12.20	12.25	98553
2018-07-23	12.25	12.35	12.00	12.05	106373
2018-07-24	12.10	12.25	12.00	12.05	92639
2018-07-25	12.00	12.35	12.00	12.15	67151
2018-07-26	12.15	12.60	12.15	12.45	88885
2018-07-27	12.40	12.40	12.00	12.20	98676
2018-07-30	12.35	12.55	12.20	12.30	89921
2018-07-31	12.25	12.55	12.15	12.45	72530
2018-08-01	12.40	12.50	12.30	12.45	48857
2018-08-02	12.45	12.80	12.35	12.50	80379
2018-08-03	12.55	12.65	12.27	12.40	80636
2018-08-06	12.40	12.70	12.35	12.55	199825
2018-08-07	12.50	12.85	12.00	12.05	365844
2018-08-08	12.00	12.20	11.85	11.95	121768
2018-08-09	11.95	12.30	11.90	12.25	77325
2018-08-10	12.00	12.10	11.95	12.00	136030
2018-08-13	12.00	12.05	11.75	11.80	112160
2018-08-14	11.85	12.25	11.80	12.20	149586
2018-08-15	12.10	12.15	11.90	11.95	102495
2018-08-16	11.95	12.35	11.93	12.05	83109
2018-08-17	12.05	12.25	11.90	12.10	52050
2018-08-20	12.15	12.15	12.00	12.05	49432
2018-08-21	12.15	12.35	12.15	12.15	42731
2018-08-22	12.30	12.50	12.30	12.45	166748
2018-08-23	12.50	12.50	12.08	12.15	119108
2018-08-24	12.20	12.25	12.05	12.15	61106
2018-08-27	12.10	12.40	12.10	12.20	60222
2018-08-28	12.20	12.35	12.05	12.15	58162
2018-08-29	12.10	12.50	12.05	12.40	134515
2018-08-30	12.40	12.50	12.30	12.35	74897
2018-08-31	12.40	12.40	12.05	12.10	35603
2018-09-04	12.25	12.25	12.05	12.15	80903
2018-09-05	12.20	12.20	12.00	12.10	54428
2018-09-06	12.05	12.25	12.00	12.05	139640
2018-09-07	12.10	12.10	11.90	12.05	131075
2018-09-10	12.00	12.45	12.00	12.10	48878
2018-09-11	12.00	12.20	11.95	12.05	98908
2018-09-12	12.10	12.30	12.00	12.25	68595
2018-09-13	12.26	12.40	11.95	12.00	60403
2018-09-14	12.05	12.20	11.95	12.05	44681
2018-09-17	12.05	12.10	11.90	12.00	69506
2018-09-18	12.05	12.25	11.95	12.00	153800
2018-09-19	12.00	12.30	12.00	12.10	63160
2018-09-20	12.20	12.45	11.95	12.05	117191
2018-09-21	12.00	12.20	12.00	12.15	57688
2018-09-24	12.20	12.40	11.95	12.05	49806
2018-09-25	12.05	12.30	12.00	12.10	60328
2018-09-26	12.05	12.15	11.95	12.00	51935
2018-09-27	12.00	12.35	12.00	12.20	52214
2018-09-28	12.05	12.25	12.00	12.10	95506
2018-10-01	12.14	12.41	12.09	12.18	75943
2018-10-02	12.22	12.30	12.06	12.09	27284
2018-10-03	12.10	12.31	12.05	12.20	44231
2018-10-04	12.23	12.43	12.00	12.09	67374
2018-10-05	12.16	12.22	12.03	12.14	61350
2018-10-08	12.07	12.25	12.07	12.14	66534
2018-10-09	12.06	12.29	12.06	12.22	85731
2018-10-10	12.22	12.29	11.91	11.98	89669
2018-10-11	11.98	12.26	11.90	11.93	246578
2018-10-12	12.10	12.35	11.95	12.20	132901
2018-10-15	12.23	12.32	12.09	12.12	40625
2018-10-16	12.15	12.34	12.08	12.16	82232
2018-10-17	12.23	12.54	12.00	12.49	166083
2018-10-18	12.50	12.67	12.20	12.21	92651
2018-10-19	12.21	12.47	12.16	12.23	100228
2018-10-22	12.25	12.34	11.90	11.92	193500
2018-10-23	11.90	12.00	11.57	11.63	117658
2018-10-24	11.68	11.77	11.10	11.19	118964
2018-10-25	11.24	11.30	11.06	11.28	55755
2018-10-26	11.25	11.34	11.06	11.14	115244
2018-10-29	11.29	11.29	10.88	11.03	104338
2018-10-30	11.01	11.19	10.73	10.92	139323
2018-10-31	10.94	11.06	10.86	10.94	103875
2018-11-01	11.00	11.60	11.00	11.58	144087
2018-11-02	11.62	11.84	11.42	11.46	91266
2018-11-05	11.58	12.00	11.55	11.95	134302
2018-11-06	11.93	12.24	11.86	12.20	133130
2018-11-07	12.20	12.26	12.07	12.18	39836
2018-11-08	12.15	12.36	12.04	12.30	179499
2018-11-09	12.15	12.32	11.92	12.18	103326
2018-11-12	12.25	12.33	11.99	12.03	113950
2018-11-13	12.73	12.73	11.94	12.02	201756
2018-11-14	12.12	12.17	11.88	12.02	89342
2018-11-15	12.02	12.12	11.86	11.93	69419
2018-11-16	11.93	12.33	11.92	12.09	133661
2018-11-19	12.02	12.11	11.88	12.02	66694
2018-11-20	11.86	11.95	11.58	11.61	104130
2018-11-21	11.67	12.03	11.67	11.84	50478
2018-11-23	11.64	11.90	11.64	11.90	38862
2018-11-26	11.89	12.19	11.89	12.02	82240
2018-11-27	12.07	12.21	11.72	12.18	167700
2018-11-28	12.18	12.38	12.05	12.30	70374
2018-11-29	12.30	12.42	11.99	12.04	56779
2018-11-30	11.99	12.08	11.85	12.05	45677
2018-12-03	12.15	12.22	11.97	12.10	57484
2018-12-04	12.13	12.21	11.95	12.00	68777
2018-12-06	11.94	11.95	11.60	11.81	88219
2018-12-07	11.95	12.06	11.54	11.72	73288
2018-12-10	11.57	11.84	11.32	11.45	50664
2018-12-11	11.52	11.65	11.31	11.37	105438
2018-12-12	11.48	12.00	11.48	11.87	136162
2018-12-13	11.85	11.87	11.51	11.61	58508
2018-12-14	11.43	11.61	11.32	11.36	41383
2018-12-17	11.28	11.35	10.81	10.84	89747
2018-12-18	10.89	10.98	10.35	10.37	157577
2018-12-19	10.66	10.66	9.91	10.10	201171
2018-12-20	10.02	10.20	9.54	9.87	271918
2018-12-21	9.80	9.80	9.15	9.22	265321
2018-12-24	9.10	9.14	8.70	9.01	166796
2018-12-26	9.08	9.26	8.98	9.08	269440
2018-12-27	8.90	9.16	8.82	9.00	257962
2018-12-28	8.96	9.11	8.87	8.97	194533
2018-12-31	8.97	9.45	8.95	9.40	350435
2019-01-02	9.30	9.86	9.13	9.75	114410
2019-01-03	9.73	9.83	9.52	9.54	96678
2019-01-04	9.67	9.88	9.65	9.85	92780
2019-01-07	9.89	9.96	9.75	9.84	125566
2019-01-08	9.97	10.10	9.81	10.08	145783
2019-01-09	10.21	10.28	9.79	9.83	130272
2019-01-10	9.31	9.66	9.24	9.31	184533
2019-01-11	9.26	9.32	9.07	9.27	197666
2019-01-14	9.21	9.33	9.11	9.14	69518
2019-01-15	9.13	9.25	8.81	9.10	139498
2019-01-16	9.12	9.20	8.97	9.02	78595
2019-01-17	9.01	9.06	8.98	9.05	72692
2019-01-18	9.10	9.45	9.04	9.27	140531
2019-01-22	9.25	9.32	9.03	9.12	69194
2019-01-23	9.13	9.20	8.98	9.03	143707
2019-01-24	8.98	9.43	8.96	9.39	298209
2019-01-25	9.50	9.63	9.27	9.49	104485
2019-01-28	9.42	9.58	9.40	9.53	86665
2019-01-29	9.55	9.89	9.44	9.55	180706
2019-01-30	9.65	9.65	9.35	9.48	184310
2019-01-31	9.55	9.68	9.54	9.55	117976
2019-02-01	9.65	10.01	9.65	10.01	242322
2019-02-04	10.00	10.29	10.00	10.23	178708
2019-02-05	10.27	10.41	10.00	10.09	108808
2019-02-06	10.09	10.27	10.04	10.04	62479
2019-02-07	10.02	10.16	9.97	10.08	150380
2019-02-08	10.03	10.07	10.00	10.01	62291
2019-02-11	9.98	10.21	9.98	10.03	115621
2019-02-12	10.07	10.13	9.93	9.95	151028
2019-02-13	9.94	10.22	9.93	10.13	143629
2019-02-14	10.05	10.11	10.00	10.04	73539
2019-02-15	10.50	11.09	10.50	10.83	234304
2019-02-19	10.78	11.08	10.78	10.96	107671
2019-02-20	10.97	10.98	10.68	10.74	68539
2019-02-21	10.73	10.87	10.66	10.78	62307
2019-02-22	10.77	10.89	10.71	10.77	72342
2019-02-25	10.78	11.09	10.78	11.00	83065
2019-02-26	11.00	11.00	10.76	10.83	69648
2019-02-27	10.84	11.08	10.70	10.78	79933
2019-02-28	10.73	10.93	10.67	10.87	71805
2019-03-01	10.96	11.05	10.83	10.86	50208
2019-03-04	10.98	11.01	10.84	10.95	82145
2019-03-05	10.98	11.07	10.77	10.91	101457
2019-03-06	10.93	11.19	10.83	11.04	81881
2019-03-07	11.09	11.11	10.85	10.98	57202
2019-03-08	10.97	10.97	10.69	10.81	99668
2019-03-11	10.80	10.95	10.73	10.78	47897
2019-03-12	10.82	10.96	10.81	10.91	35396
2019-03-13	10.51	10.98	10.51	10.81	44436
2019-03-14	10.77	10.89	10.66	10.82	102738
2019-03-15	10.80	11.10	10.79	11.06	98691
2019-03-18	11.10	11.22	10.91	11.13	53447
2019-03-19	11.15	11.32	11.00	11.16	70104
2019-03-20	11.16	11.33	11.06	11.24	50879
2019-03-21	11.23	11.37	11.01	11.15	33680
2019-03-22	11.12	11.19	10.93	11.02	75131
2019-03-25	10.94	10.96	10.73	10.83	65576
2019-03-26	10.87	10.98	10.75	10.83	72865
2019-03-27	10.81	10.89	10.70	10.83	44996
2019-03-28	10.80	10.98	10.64	10.72	38307
2019-03-29	10.72	11.05	10.70	11.00	132809
2019-04-01	10.60	11.32	10.60	11.19	157285
2019-04-02	11.26	11.50	11.12	11.18	148474
2019-04-03	11.20	11.48	11.18	11.30	145628
2019-04-04	11.25	11.25	11.07	11.20	110695
2019-04-05	11.18	11.43	11.15	11.20	92741
2019-04-08	11.25	11.39	11.21	11.33	109445
2019-04-09	11.26	11.35	11.01	11.16	91527
2019-04-10	11.24	11.50	11.18	11.45	195652
2019-04-11	11.41	11.44	11.19	11.22	102373
2019-04-12	11.36	11.40	11.11	11.12	55304
2019-04-15	11.08	11.27	11.07	11.24	67764
2019-04-16	11.19	11.26	11.07	11.11	34012
2019-04-17	11.07	11.24	11.02	11.03	83425
2019-04-18	11.00	11.11	10.85	10.95	64265
2019-04-22	10.92	11.16	10.90	11.06	52486
2019-04-23	11.00	11.34	11.00	11.21	68375
2019-04-24	11.16	11.25	11.12	11.17	26743
2019-04-25	11.12	11.34	11.03	11.27	64959
2019-04-26	11.20	11.38	11.20	11.32	30813
2019-04-29	11.23	11.38	11.18	11.33	31528
2019-04-30	11.40	11.47	11.20	11.22	51619
2019-05-01	11.28	11.40	11.16	11.25	50160
2019-05-02	11.18	11.28	11.10	11.24	79448
2019-05-03	11.34	11.44	11.12	11.26	103340
2019-05-06	11.05	11.36	10.99	11.31	43237
2019-05-07	11.28	11.28	11.05	11.10	47912
2019-05-08	11.07	11.26	11.07	11.13	48012
2019-05-09	10.98	11.22	10.86	11.06	48137
2019-05-10	11.04	11.18	10.97	11.08	41832
2019-05-13	10.84	11.08	10.71	10.75	44844
2019-05-14	10.68	10.68	10.04	10.28	309933
2019-05-15	10.20	10.44	10.10	10.30	96011
2019-05-16	10.25	10.54	10.12	10.21	92595
2019-05-17	10.12	10.16	10.00	10.01	58750
2019-05-20	9.99	10.09	9.87	9.98	120924
2019-05-21	10.01	10.44	10.01	10.25	86535
2019-05-22	10.24	10.24	10.05	10.16	45499
2019-05-23	10.05	10.08	9.92	9.97	89413
2019-05-24	10.04	10.17	9.92	9.99	67720
2019-05-28	9.96	10.04	9.96	10.00	61105
2019-05-29	9.99	9.99	9.81	9.90	227036
2019-05-30	9.89	10.19	9.89	10.00	226858
2019-05-31	9.86	10.05	9.86	9.97	184712
2019-06-03	9.96	10.12	9.95	10.00	111379
2019-06-04	10.09	10.25	10.02	10.20	295181
2019-06-05	10.25	10.31	9.90	9.95	55130
2019-06-06	9.98	10.07	9.87	9.91	60878
2019-06-07	9.95	9.95	9.81	9.81	83625
2019-06-10	9.81	9.84	9.70	9.77	68141
2019-06-11	9.85	9.85	9.48	9.50	48320
2019-06-12	9.45	9.47	9.27	9.32	180695
2019-06-13	9.35	9.54	9.28	9.44	126239
2019-06-14	9.39	9.47	9.31	9.32	73412
2019-06-17	9.31	9.67	9.27	9.61	364926
2019-06-18	9.65	9.82	9.50	9.56	111415
2019-06-19	9.56	9.86	9.56	9.71	89461
2019-06-20	9.84	9.96	9.64	9.64	75185
2019-06-21	9.63	9.65	9.40	9.55	116464
2019-06-24	9.59	9.59	9.27	9.34	75358
2019-06-25	9.34	9.38	9.20	9.25	83563
2019-06-26	9.24	9.37	9.16	9.26	127305
2019-06-27	9.23	9.29	9.08	9.15	195753
2019-06-28	9.12	9.45	9.09	9.36	1099499
2019-07-01	9.50	9.85	9.50	9.78	149979
2019-07-02	9.82	9.95	9.72	9.76	67268
2019-07-03	9.80	9.85	9.47	9.68	60307
2019-07-05	9.66	9.94	9.66	9.85	55590
2019-07-08	9.84	9.99	9.52	9.65	138894
2019-07-09	9.68	9.72	9.50	9.66	132816
2019-07-10	9.68	9.83	9.58	9.81	116515
2019-07-11	9.83	10.16	9.83	10.15	85144
2019-07-12	10.18	10.41	10.16	10.32	148007
2019-07-15	10.36	10.58	10.25	10.34	227713
2019-07-16	10.27	10.45	10.03	10.13	77708
2019-07-17	10.12	10.30	9.93	10.01	82635
2019-07-18	10.01	10.19	9.92	10.19	43078
2019-07-19	10.18	10.29	10.06	10.26	64713
2019-07-22	10.22	10.52	10.22	10.45	90195
2019-07-23	10.25	10.53	10.10	10.47	102409
2019-07-24	10.38	10.57	10.24	10.39	76592
2019-07-25	10.65	10.84	10.51	10.55	165691
2019-07-26	10.58	10.76	10.57	10.60	77649
2019-07-29	10.60	10.61	10.42	10.52	82078
2019-07-30	10.46	10.59	10.37	10.44	69760
2019-07-31	10.52	10.56	10.26	10.29	57647
2019-08-01	10.35	10.42	10.11	10.12	136654
2019-08-02	10.13	10.19	9.96	10.12	56567
2019-08-05	9.93	10.02	9.78	9.87	129450
2019-08-06	9.90	10.07	9.90	10.04	68986
2019-08-07	9.96	10.07	9.94	9.98	114362
2019-08-08	10.00	10.22	9.93	10.09	113832
2019-08-09	9.78	9.94	9.48	9.48	250531
2019-08-12	9.40	9.64	9.21	9.46	97715
2019-08-13	9.48	9.66	9.42	9.56	97300
2019-08-14	9.48	9.60	9.28	9.38	105661
2019-08-15	9.43	9.47	9.21	9.25	90945
2019-08-16	9.19	9.35	9.19	9.24	69653
2019-08-19	9.32	9.55	9.29	9.52	65754
2019-08-20	9.46	9.64	9.46	9.56	58377
2019-08-21	9.62	9.77	9.62	9.76	71992
2019-08-22	9.73	9.81	9.54	9.57	57063
2019-08-23	9.60	9.62	9.31	9.40	66950
2019-08-26	9.40	9.54	9.28	9.31	33917
2019-08-27	9.30	9.42	9.15	9.24	53230
2019-08-28	9.27	9.47	9.18	9.41	37285
2019-08-29	9.43	9.64	9.38	9.41	39862
2019-08-30	9.46	9.57	9.34	9.39	25630
2019-09-03	9.28	9.34	9.12	9.27	48366
2019-09-04	9.28	9.43	9.12	9.33	53419
2019-09-05	9.36	9.59	9.36	9.55	57054
2019-09-06	9.55	9.73	9.49	9.53	90158
2019-09-09	9.63	9.78	9.59	9.72	109426
2019-09-10	9.74	9.97	9.56	9.61	68226
2019-09-11	9.66	9.72	9.44	9.59	44326
2019-09-12	9.55	9.79	9.46	9.73	71711
2019-09-13	9.83	9.83	9.69	9.81	94220
2019-09-16	9.80	10.19	9.77	10.05	165911
2019-09-17	10.02	10.39	9.96	10.14	93747
2019-09-18	10.11	10.65	10.04	10.62	403232
2019-09-19	10.60	10.75	10.37	10.57	134704
2019-09-20	10.60	11.15	10.60	11.06	238377
2019-09-23	11.06	11.47	11.06	11.27	139952
2019-09-24	11.23	11.30	10.97	11.07	89343
2019-09-25	10.94	11.10	10.83	10.99	85453
2019-09-26	10.98	11.14	10.73	10.76	78941
2019-09-27	10.72	10.75	10.63	10.70	42670
2019-09-30	10.85	10.87	10.64	10.68	74199
2019-10-01	10.70	10.82	10.34	10.34	89092
2019-10-02	10.30	10.30	10.04	10.07	83527
2019-10-03	10.08	10.15	9.99	10.13	75971
2019-10-04	10.13	10.50	10.13	10.48	55155
2019-10-07	10.49	10.86	10.40	10.79	139161
2019-10-08	10.76	11.24	10.61	11.10	222123
2019-10-09	11.16	11.30	11.14	11.18	160256
2019-10-10	11.23	11.50	10.93	11.50	140631
2019-10-11	11.54	11.65	11.23	11.41	111369
2019-10-14	11.32	11.42	11.08	11.20	138459
2019-10-15	11.19	11.32	11.06	11.15	89777
2019-10-16	11.22	11.69	11.18	11.55	139435
2019-10-17	11.57	11.83	11.45	11.50	78499
2019-10-18	11.51	11.65	11.28	11.37	87493
2019-10-21	11.37	11.47	11.16	11.21	98876
2019-10-22	11.21	11.26	11.05	11.12	82414
2019-10-23	11.10	11.83	11.07	11.73	163413
2019-10-24	11.69	11.75	11.25	11.53	87647
2019-10-25	11.54	11.68	11.39	11.59	63459
2019-10-28	11.55	11.67	11.51	11.52	39803
2019-10-29	11.50	11.50	11.12	11.21	57164
2019-10-30	11.18	11.18	10.90	10.95	46163
2019-10-31	10.85	10.88	10.71	10.79	34989
2019-11-01	10.80	11.14	10.50	11.07	54259
2019-11-04	11.19	11.24	11.01	11.22	89599
2019-11-05	10.71	11.25	10.71	11.00	94251
2019-11-06	10.84	11.00	10.82	10.90	101584
2019-11-07	10.94	11.17	10.76	11.00	150472
2019-11-08	11.02	11.11	10.67	11.06	68241
2019-11-11	11.07	11.20	10.92	11.00	62651
2019-11-12	11.05	11.35	11.03	11.19	283107
2019-11-13	11.12	11.19	10.90	11.12	53045
2019-11-14	11.31	12.86	11.31	12.54	295724
2019-11-15	12.58	12.96	12.55	12.75	179547
2019-11-18	12.63	12.65	12.34	12.47	167561
2019-11-19	12.41	12.68	12.21	12.45	146784
2019-11-20	12.45	12.72	12.30	12.50	120527
2019-11-21	12.50	12.52	12.26	12.41	80650
2019-11-22	12.40	12.47	12.17	12.26	143168
2019-11-25	12.30	12.31	11.88	11.95	175045
2019-11-26	11.98	12.15	11.62	11.96	187373
2019-11-27	12.06	12.10	11.90	12.06	135830
2019-11-29	12.00	12.19	11.98	12.04	55566
2019-12-02	12.04	12.07	11.80	11.91	88347
2019-12-03	11.79	11.89	11.69	11.74	65768
2019-12-04	11.69	11.99	11.69	11.70	77712
2019-12-05	11.81	12.13	11.67	12.07	107524
2019-12-06	12.11	12.46	12.11	12.36	92337
2019-12-09	12.34	12.51	12.22	12.40	140239
2019-12-10	12.37	12.64	12.37	12.60	71271
2019-12-11	12.55	12.93	12.55	12.86	67929
2019-12-12	12.88	12.91	12.55	12.57	69212
2019-12-13	12.59	12.73	12.44	12.49	46744
2019-12-16	12.49	12.66	12.44	12.46	60039
2019-12-17	12.41	12.59	12.31	12.39	57681
2019-12-18	12.27	13.17	12.27	13.10	113414
2019-12-19	12.99	13.50	12.99	13.32	82650
2019-12-20	13.35	13.45	13.09	13.17	89654
2019-12-23	13.25	13.25	13.03	13.15	90526
2019-12-24	13.21	13.99	13.19	13.47	128813
2019-12-26	13.52	13.80	13.42	13.51	54678
2019-12-27	13.58	13.58	13.12	13.18	60625
2019-12-30	13.22	13.22	13.02	13.09	62151
2019-12-31	13.10	13.57	13.00	13.47	49294
2020-01-02	13.39	13.63	13.18	13.25	72093
2020-01-03	13.24	13.63	13.17	13.61	151609
2020-01-06	13.57	13.59	13.46	13.50	68637
2020-01-07	13.49	13.56	13.35	13.40	105478
2020-01-08	13.40	13.47	13.08	13.18	77556
2020-01-09	13.20	13.34	13.07	13.20	86065
2020-01-10	13.20	13.73	13.02	13.73	160220
2020-01-13	13.75	13.80	13.48	13.50	96953
2020-01-14	13.50	13.60	13.19	13.25	89620
2020-01-15	13.30	13.30	13.00	13.22	70465
2020-01-16	13.28	13.44	13.18	13.31	135360
2020-01-17	13.37	13.40	13.01	13.06	124559
2020-01-21	13.10	13.17	12.66	12.71	86035
2020-01-22	12.71	13.02	12.52	12.96	145569
2020-01-23	12.80	12.91	12.62	12.67	197537
2020-01-24	12.58	12.75	12.50	12.61	75819
2020-01-27	12.50	12.68	12.22	12.54	99243
2020-01-28	12.54	12.81	12.46	12.55	122774
2020-01-29	12.67	12.90	12.36	12.46	74640
2020-01-30	12.35	12.39	12.10	12.31	105443
2020-01-31	12.17	12.36	11.91	12.05	237707
2020-02-03	12.09	12.20	11.90	11.96	106373
2020-02-04	12.07	12.07	11.90	11.98	113683
2020-02-05	12.11	12.11	11.97	11.99	223702
2020-02-06	12.08	12.10	11.90	11.95	109999
2020-02-07	11.90	11.97	11.75	11.92	90153
2020-02-10	11.80	11.80	11.21	11.29	152863
2020-02-11	11.29	11.64	11.19	11.61	104953
2020-02-12	11.76	12.02	11.66	11.98	95835
2020-02-13	11.68	11.89	11.47	11.62	68167
2020-02-14	11.60	11.65	11.48	11.55	67297
2020-02-18	11.41	11.60	11.27	11.32	69939
2020-02-19	11.30	11.43	11.22	11.35	62519
2020-02-20	11.32	11.61	11.31	11.38	67378
2020-02-21	11.30	11.38	11.00	11.25	63958
2020-02-24	11.08	11.08	10.65	10.77	123383
2020-02-25	10.70	10.79	10.20	10.20	116479
2020-02-26	10.25	10.32	9.99	10.02	100723
2020-02-27	9.79	9.86	8.81	9.32	182870
2020-02-28	9.05	9.34	8.86	9.21	125722
2020-03-02	9.28	9.41	8.92	9.41	89648
2020-03-03	9.46	9.47	9.04	9.12	76462
2020-03-04	9.24	9.31	9.07	9.12	123450
2020-03-05	8.92	8.98	8.26	8.36	165126
2020-03-06	8.11	8.12	7.60	7.61	156023
2020-03-09	6.50	6.95	6.36	6.56	332389
2020-03-10	6.75	8.11	6.61	8.00	331512
2020-03-11	8.00	8.08	7.65	7.90	261675
2020-03-12	7.15	7.65	6.49	6.64	132899
2020-03-13	6.71	6.84	6.42	6.55	152600
2020-03-16	5.50	6.34	5.34	5.70	150232
2020-03-17	5.93	6.00	5.08	5.13	184150
2020-03-18	4.79	4.79	3.86	3.88	225578
2020-03-19	3.92	4.50	3.92	4.35	326773
2020-03-20	4.63	4.66	4.11	4.23	318418
2020-03-23	4.20	4.29	3.80	4.25	271237
2020-03-24	4.45	5.00	4.31	4.78	166228
2020-03-25	4.74	4.87	4.28	4.54	96069
2020-03-26	4.55	5.34	4.34	5.00	269302
2020-03-27	4.53	5.01	4.20	4.87	110423
2020-03-30	4.65	5.19	4.63	4.87	152874
2020-03-31	4.99	4.99	4.37	4.46	186834
2020-04-01	4.46	4.50	4.15	4.36	136734
2020-04-02	4.34	4.42	3.94	4.06	207927
2020-04-03	3.86	4.36	3.84	4.29	218980
2020-04-06	4.40	4.54	4.27	4.47	96541
2020-04-07	4.57	4.74	4.25	4.69	162564
2020-04-08	4.74	5.41	4.68	5.29	180555
2020-04-09	5.45	6.00	5.24	5.52	173645
2020-04-13	5.32	5.51	4.79	5.15	118991
2020-04-14	5.25	5.67	5.08	5.30	134703
2020-04-15	5.19	5.37	4.82	5.30	103398
2020-04-16	5.11	5.19	4.89	4.98	81146
2020-04-17	5.07	5.97	5.03	5.75	162973
2020-04-20	5.42	5.74	5.20	5.69	145783
2020-04-21	5.50	6.32	5.41	6.27	316092
2020-04-22	6.43	6.68	6.20	6.36	417529
2020-04-23	6.36	6.52	5.78	6.29	229084
2020-04-24	6.25	6.66	6.02	6.34	177492
2020-04-27	6.30	6.65	6.30	6.53	79089
2020-04-28	6.60	6.85	6.21	6.22	76561
2020-04-29	6.14	6.60	5.99	6.48	193645
2020-04-30	6.57	6.70	6.11	6.67	123235
2020-05-01	6.53	7.34	6.38	6.64	181389
2020-05-04	6.55	6.79	6.39	6.76	81537
2020-05-05	6.93	6.93	6.48	6.50	59240
2020-05-06	6.37	6.55	5.94	6.01	153298
2020-05-07	6.22	6.34	6.03	6.20	54983
2020-05-08	6.39	6.39	6.00	6.16	175343
2020-05-11	6.21	6.35	6.01	6.19	83608
2020-05-12	6.24	6.24	6.00	6.09	140113
2020-05-13	5.95	5.95	5.25	5.41	106601
2020-05-14	5.08	5.42	4.75	5.36	195138
2020-05-15	5.32	5.52	5.11	5.47	83565
2020-05-18	5.76	5.84	5.42	5.52	86514
2020-05-19	5.54	5.63	5.10	5.12	77978
2020-05-20	5.08	5.53	5.08	5.50	68206
2020-05-21	5.46	5.55	5.31	5.33	163521
2020-05-22	5.26	5.55	5.18	5.55	87059
2020-05-26	5.70	5.85	5.70	5.84	77878
2020-05-27	5.84	6.16	5.81	6.14	104407
2020-05-28	6.26	6.26	5.34	5.44	125827
2020-05-29	5.27	7.16	5.25	7.00	499590
2020-06-01	7.27	9.97	7.21	8.44	3015071
2020-06-02	8.40	8.60	7.88	8.27	576441
2020-06-03	8.25	8.42	7.85	7.95	322185
2020-06-04	7.80	7.86	7.34	7.39	257013
2020-06-05	7.87	8.10	7.70	7.81	196201
2020-06-08	8.12	8.24	7.84	7.98	197996
2020-06-09	7.89	7.89	7.38	7.62	186333
2020-06-10	7.60	7.66	7.12	7.44	141761
2020-06-11	7.12	7.35	6.64	6.66	183002
2020-06-12	6.79	7.24	6.67	6.90	98492
2020-06-15	6.56	7.19	6.36	7.03	113167
2020-06-16	7.37	7.48	6.96	7.01	59297
2020-06-17	7.04	7.31	6.78	7.15	130558
2020-06-18	7.08	7.82	7.08	7.43	212772
2020-06-19	7.63	7.86	7.47	7.75	187171
2020-06-22	7.75	7.89	7.43	7.88	246912
2020-06-23	7.88	8.00	7.41	7.41	210162
2020-06-24	7.40	7.41	6.80	6.82	129821
2020-06-25	6.79	6.82	6.62	6.70	101650
2020-06-26	6.69	6.69	6.21	6.25	98830
2020-06-29	6.25	6.56	6.05	6.40	231123
2020-06-30	6.30	6.49	6.12	6.43	110344
2020-07-01	6.41	6.84	6.41	6.75	141144
2020-07-02	6.78	6.92	6.66	6.67	71915
2020-07-06	6.80	6.96	6.68	6.81	57708
2020-07-07	6.75	6.77	6.55	6.59	33744
2020-07-08	6.60	6.90	6.59	6.81	49120
2020-07-09	6.81	6.81	6.55	6.77	182289
2020-07-10	6.66	7.05	6.58	6.82	69541
2020-07-13	6.91	6.94	6.61	6.82	64888
2020-07-14	6.69	6.99	6.69	6.94	35263
2020-07-15	7.05	7.32	7.01	7.12	142609
2020-07-16	7.11	7.32	7.07	7.12	41853
2020-07-17	7.21	7.29	6.84	6.95	93545
2020-07-20	6.86	7.06	6.84	7.03	61199
2020-07-21	7.03	7.49	7.00	7.39	75012
2020-07-22	7.22	7.27	6.95	7.06	79040
2020-07-23	7.05	7.57	7.04	7.57	66502
2020-07-24	7.45	7.45	7.10	7.31	53057
2020-07-27	7.37	7.52	7.19	7.28	104312
2020-07-28	7.28	7.98	7.22	7.74	96875
2020-07-29	7.82	8.03	7.43	7.91	83717
2020-07-30	7.72	7.75	7.45	7.58	77117
2020-07-31	7.58	7.67	7.38	7.64	42135
2020-08-03	7.64	7.78	7.57	7.75	54460
2020-08-04	7.81	7.90	7.61	7.75	49837
2020-08-05	7.75	7.96	7.70	7.80	62673
2020-08-06	7.90	8.12	7.76	7.85	53768
2020-08-07	7.91	8.36	7.65	8.28	124338
2020-08-10	8.01	8.97	8.01	8.63	101858
2020-08-11	8.74	8.94	8.62	8.90	121429
2020-08-12	8.95	9.07	8.79	9.02	134908
2020-08-13	8.99	9.56	8.95	9.48	93973
2020-08-14	9.42	9.49	8.68	9.15	171980
2020-08-17	9.28	9.95	9.19	9.79	101141
2020-08-18	9.80	9.83	9.26	9.41	49764
2020-08-19	9.43	9.52	9.27	9.34	32045
2020-08-20	9.27	9.47	9.15	9.40	26115
2020-08-21	9.37	9.45	9.21	9.25	53654
2020-08-24	9.38	9.38	9.09	9.28	46168
2020-08-25	9.25	9.31	8.76	9.11	112162
2020-08-26	9.15	9.23	8.81	8.87	70261
2020-08-27	8.81	8.85	8.66	8.73	114199
2020-08-28	8.73	9.43	8.65	9.22	95004
2020-08-31	9.25	9.44	8.98	9.26	67675
2020-09-01	9.25	9.71	9.25	9.59	70854
2020-09-02	9.61	9.69	9.36	9.54	92681
2020-09-03	9.55	9.72	9.09	9.44	59190
2020-09-04	9.51	9.51	9.05	9.15	39393
2020-09-08	9.10	9.25	8.78	9.15	55529
2020-09-09	9.34	9.34	9.03	9.11	18869
2020-09-10	9.11	9.18	8.85	8.97	26733
2020-09-11	9.00	9.72	8.93	9.39	53243
2020-09-14	9.50	9.64	9.38	9.53	35447
2020-09-15	9.59	9.72	9.09	9.13	36016
2020-09-16	9.23	9.69	9.14	9.65	65041
2020-09-17	9.54	9.76	9.46	9.64	29280
2020-09-18	9.76	9.76	9.40	9.50	66554
2020-09-21	9.31	9.43	8.80	8.89	51280
2020-09-22	9.05	9.05	8.69	8.71	25073
2020-09-23	8.63	8.84	8.35	8.36	48869
2020-09-24	8.26	8.37	7.91	8.23	51151
2020-09-25	8.26	8.32	8.05	8.18	42393
2020-09-28	8.31	8.68	8.28	8.42	39186
2020-09-29	8.26	8.43	8.05	8.14	36651
2020-09-30	8.13	8.57	8.13	8.36	33121
2020-10-01	8.27	8.51	8.27	8.50	19316
2020-10-02	8.27	8.77	8.17	8.54	42743
2020-10-05	8.54	8.91	8.52	8.78	22213
2020-10-06	8.93	9.01	8.38	8.55	29350
2020-10-07	8.54	9.40	8.54	9.09	33218
2020-10-08	9.02	9.17	8.96	9.06	21401
2020-10-09	9.06	9.17	8.81	8.96	30961
2020-10-12	8.88	8.93	8.55	8.72	32177
2020-10-13	8.72	8.72	8.40	8.53	18456
2020-10-14	8.50	8.61	8.29	8.45	16547
2020-10-15	8.22	8.61	8.08	8.61	34286
2020-10-16	8.51	8.71	7.93	8.16	68316
2020-10-19	8.25	8.25	7.71	7.88	67000
2020-10-20	7.92	8.22	7.77	8.08	34788
2020-10-21	8.02	8.08	7.70	8.04	42479
2020-10-22	8.00	8.07	7.55	7.87	108403
2020-10-23	8.00	8.09	7.66	8.08	61429
2020-10-26	7.93	7.94	7.46	7.48	61285
2020-10-27	7.46	7.75	7.15	7.19	44167
2020-10-28	7.07	7.07	6.84	6.89	47460
2020-10-29	6.83	7.23	6.75	7.20	27525
2020-10-30	7.21	7.33	6.84	6.85	43194
2020-11-02	6.99	7.06	6.86	6.93	53865
2020-11-03	6.98	7.29	6.93	6.97	51269
2020-11-04	6.98	6.98	6.67	6.69	36909
2020-11-05	6.83	7.01	6.75	6.79	76979
2020-11-06	6.86	6.98	6.11	6.18	123981
2020-11-09	6.61	7.35	6.52	7.26	96312
2020-11-10	7.27	7.40	7.27	7.38	39661
2020-11-11	7.38	7.96	7.30	7.94	111492
2020-11-12	7.96	8.08	7.67	7.84	198532
2020-11-13	7.78	7.80	7.35	7.49	394431
2020-11-16	7.65	8.11	7.27	8.09	294854
2020-11-17	7.94	7.99	7.65	7.93	54447
2020-11-18	8.00	8.15	7.86	8.03	114065
2020-11-19	7.98	8.10	7.85	8.04	201125
2020-11-20	8.06	8.17	7.55	7.86	102408
2020-11-23	7.85	8.17	7.81	8.01	109134
2020-11-24	8.14	8.30	8.01	8.23	115129
2020-11-25	8.23	8.64	8.17	8.41	83469
2020-11-27	8.47	8.55	8.18	8.25	64619
2020-11-30	8.14	8.30	7.78	7.82	223131
2020-12-01	8.13	8.24	7.70	7.70	179625
2020-12-02	7.79	8.02	7.67	7.68	123029
2020-12-03	7.72	7.99	7.70	7.75	60945
2020-12-04	7.82	8.20	7.80	8.10	115289
2020-12-07	8.02	8.35	7.90	8.05	109274
2020-12-08	7.98	8.25	7.88	7.96	106795
2020-12-09	7.92	8.14	7.70	7.89	167613
2020-12-10	7.92	8.55	7.82	8.54	194981
2020-12-11	8.44	8.95	8.44	8.89	187361
2020-12-14	8.91	9.00	8.79	8.94	145738
2020-12-15	9.10	9.99	9.00	9.84	370189
2020-12-16	9.85	9.97	9.28	9.94	249240
2020-12-17	9.96	11.20	9.87	10.69	404487
2020-12-18	10.73	11.34	10.73	11.15	196697
2020-12-21	10.91	11.39	10.76	10.94	243473
2020-12-22	10.94	11.33	10.79	10.90	179382
2020-12-23	11.03	11.25	10.90	10.98	90611
2020-12-24	11.00	11.24	10.84	11.15	32263
2020-12-28	11.27	11.43	10.90	11.00	138092
2020-12-29	11.16	11.16	10.91	10.98	112734
2020-12-30	10.94	11.27	10.78	10.97	96111
2020-12-31	10.91	11.27	10.76	10.95	51392
2021-01-04	11.01	11.16	10.32	10.43	96188
2021-01-05	10.55	10.79	10.30	10.48	129943
2021-01-06	10.60	10.70	10.33	10.51	111571
2021-01-07	10.60	11.07	10.37	10.47	197816
2021-01-08	10.54	10.66	10.40	10.43	259371
2021-01-11	10.43	11.25	10.43	11.16	238202
2021-01-12	11.25	11.55	11.00	11.30	214325
2021-01-13	11.36	11.54	10.92	11.06	211723
2021-01-14	11.08	11.71	10.98	11.58	175817
2021-01-15	11.59	11.66	10.91	10.98	199859
2021-01-19	11.11	11.18	10.87	11.06	144268
2021-01-20	11.18	11.31	10.99	11.11	117239
2021-01-21	11.10	11.25	10.90	11.08	68532
2021-01-22	11.02	11.09	10.84	10.93	57060
2021-01-25	10.90	10.94	10.53	10.90	180309
2021-01-26	10.86	11.15	10.60	10.72	78511
2021-01-27	10.29	10.29	9.37	9.48	201369
2021-01-28	9.51	9.73	9.27	9.48	107822
2021-01-29	9.61	10.31	9.55	9.59	96314
2021-02-01	9.77	9.78	9.32	9.66	78037
2021-02-02	9.74	9.75	9.32	9.34	149658
2021-02-03	9.41	9.57	9.15	9.38	195751
2021-02-04	9.48	9.85	9.45	9.45	106415
2021-02-05	9.45	9.80	9.45	9.69	75195
2021-02-08	9.80	9.99	9.69	9.77	89594
2021-02-09	9.79	10.00	9.55	9.83	90242
2021-02-10	9.95	9.95	9.55	9.73	69387
2021-02-11	9.68	9.78	9.45	9.70	117850
2021-02-12	9.61	10.53	9.57	10.46	134204
2021-02-16	10.72	10.89	10.17	10.33	82005
2021-02-17	10.28	10.42	10.03	10.27	70566
2021-02-18	10.24	10.24	9.98	9.98	77039
2021-02-19	9.90	10.36	9.87	10.22	63038
2021-02-22	10.06	10.48	10.06	10.12	60338
2021-02-23	10.07	10.07	9.66	9.86	92027
2021-02-24	10.01	10.40	9.77	10.31	73851
2021-02-25	10.50	10.85	10.20	10.68	130689
2021-02-26	10.51	10.51	9.92	10.02	109731
2021-03-01	10.33	10.38	10.05	10.11	31170
2021-03-02	10.15	10.44	9.93	10.19	33161
2021-03-03	10.19	10.42	9.99	10.16	25530
2021-03-04	10.16	10.16	9.81	9.90	91969
2021-03-05	10.00	10.17	9.76	10.10	136616
2021-03-08	10.01	10.28	9.95	10.20	80390
2021-03-09	10.23	10.25	9.85	9.95	80980
2021-03-10	9.98	10.70	9.93	10.68	105711
2021-03-11	10.79	10.87	10.48	10.66	71386
2021-03-12	10.76	10.91	10.51	10.76	48469
2021-03-15	10.80	10.80	10.32	10.60	29508
2021-03-16	10.50	10.70	10.12	10.36	73080
2021-03-17	10.27	10.50	9.90	10.33	56590
2021-03-18	10.20	10.33	9.57	9.66	255601
2021-03-19	9.65	10.08	9.12	9.72	342357
2021-03-22	9.76	10.07	9.60	9.86	143697
2021-03-23	9.69	9.69	8.85	8.90	239982
2021-03-24	9.11	9.33	9.00	9.00	91994
2021-03-25	8.83	9.39	8.75	9.12	40688
2021-03-26	9.31	9.45	8.91	9.36	104693
2021-03-29	9.31	9.31	8.82	8.85	52581
2021-03-30	8.81	9.00	8.69	8.89	67554
2021-03-31	8.91	9.01	8.76	8.90	47147
2021-04-01	8.99	9.15	8.91	9.15	49257
2021-04-05	9.20	9.29	8.83	9.19	58867
2021-04-06	9.43	9.58	8.94	9.14	84998
2021-04-07	8.98	9.11	8.80	9.00	75496
2021-04-08	8.95	9.01	8.81	9.01	80027
2021-04-09	8.99	9.34	8.75	9.10	99154
2021-04-12	9.29	9.91	9.12	9.86	326982
2021-04-13	10.02	10.20	9.60	9.85	145562
2021-04-14	9.94	10.10	9.91	9.96	145289
2021-04-15	10.15	10.15	9.82	9.95	150771
2021-04-16	10.00	10.00	9.62	9.65	118343
2021-04-19	9.65	9.88	9.52	9.80	189103
2021-04-20	9.80	10.01	9.57	9.70	142353
2021-04-21	9.58	10.16	9.57	10.00	113194
2021-04-22	10.05	10.05	9.54	9.54	158516
2021-04-23	9.60	10.41	9.54	10.17	255601
2021-04-26	10.23	10.97	10.23	10.67	219093
2021-04-27	10.77	10.82	10.53	10.55	60093
2021-04-28	10.57	10.83	10.39	10.78	77043
2021-04-29	11.01	11.05	10.63	10.87	57313
2021-04-30	10.85	10.99	10.51	10.57	85912
2021-05-03	10.67	11.12	10.52	11.00	138094
2021-05-04	11.12	11.26	10.70	10.78	97597
2021-05-05	10.91	11.82	10.69	11.66	235311
2021-05-06	11.71	11.71	11.00	11.34	82090
2021-05-07	11.29	11.80	11.28	11.70	163819
2021-05-10	11.78	11.98	11.33	11.34	118235
2021-05-11	11.20	11.52	11.16	11.21	78355
2021-05-12	11.23	12.46	10.95	11.47	316083
2021-05-13	11.33	11.68	10.99	11.22	99665
2021-05-14	11.23	11.36	11.11	11.24	85197
2021-05-17	11.15	11.15	10.90	11.11	71116
2021-05-18	11.11	11.42	10.95	11.08	66214
2021-05-19	10.88	10.95	10.66	10.80	68290
2021-05-20	10.89	10.89	10.55	10.69	44591
2021-05-21	10.80	10.92	10.61	10.82	50923
2021-05-24	10.76	11.05	10.54	11.03	71765
2021-05-25	10.94	11.03	10.38	10.41	77645
2021-05-26	10.41	10.56	10.29	10.34	43545
2021-05-27	10.43	10.86	10.43	10.47	42514
2021-05-28	10.44	10.67	10.33	10.54	35341
2021-06-01	10.74	10.99	10.40	10.47	144673
2021-06-02	10.47	10.50	10.25	10.46	75722
2021-06-03	10.50	10.64	10.26	10.54	37461
2021-06-04	10.60	10.60	10.06	10.14	48769
2021-06-07	10.14	10.44	10.06	10.40	47607
2021-06-08	10.30	10.65	10.17	10.48	43593
2021-06-09	10.53	10.66	10.32	10.65	63953
2021-06-10	10.64	10.98	10.64	10.86	101009
2021-06-11	11.00	11.35	10.60	11.05	142975
2021-06-14	11.70	11.75	11.15	11.44	208497
2021-06-15	11.47	11.55	11.20	11.47	86542
2021-06-16	11.48	11.67	11.30	11.49	62621
2021-06-17	11.51	11.57	10.62	11.06	80737
2021-06-18	10.85	10.95	10.60	10.64	49145
2021-06-21	10.72	11.04	10.70	10.84	83311
2021-06-22	10.93	11.04	10.60	11.04	31648
2021-06-23	11.13	11.29	11.11	11.11	64793
2021-06-24	11.15	11.24	11.07	11.22	38886
2021-06-25	11.18	11.43	11.06	11.14	76226
2021-06-28	11.06	11.06	10.54	10.68	75027
2021-06-29	10.63	10.76	10.59	10.61	42098
2021-06-30	10.57	11.01	10.57	10.95	61475
2021-07-01	11.06	11.18	10.71	10.74	248804
2021-07-02	10.77	10.85	10.51	10.58	49103
2021-07-06	10.60	10.84	10.31	10.35	73568
2021-07-07	10.34	10.48	10.09	10.25	63679
2021-07-08	10.32	10.32	9.81	10.09	82419
2021-07-09	10.23	10.34	10.17	10.30	12970
2021-07-12	10.16	10.27	9.89	10.09	32298
2021-07-13	9.97	10.10	9.85	9.96	83167
2021-07-14	9.98	10.00	9.70	9.87	86539
2021-07-15	9.82	10.02	9.57	9.76	95778
2021-07-16	9.85	9.85	9.33	9.44	76698
2021-07-19	9.02	9.31	8.28	9.07	144154
2021-07-20	9.13	9.44	8.95	9.31	61780
2021-07-21	9.45	9.79	9.28	9.73	55280
2021-07-22	9.75	9.75	9.10	9.38	74048
2021-07-23	9.47	9.69	9.16	9.30	80149
2021-07-26	9.30	9.80	9.30	9.71	36806
2021-07-27	9.55	9.63	9.19	9.39	45288
2021-07-28	9.45	9.74	9.08	9.65	58373
2021-07-29	9.78	9.87	9.59	9.77	45566
2021-07-30	9.75	9.83	9.35	9.60	38515
2021-08-02	9.71	9.87	9.36	9.48	51753
2021-08-03	9.30	9.50	9.03	9.34	159352
2021-08-04	9.26	9.73	9.07	9.57	183757
2021-08-05	9.57	9.81	9.32	9.38	34680
2021-08-06	9.49	9.68	9.35	9.49	28526
2021-08-09	9.45	9.48	9.03	9.26	78541
2021-08-10	9.26	9.37	9.07	9.31	34508
2021-08-11	9.21	9.49	9.19	9.46	29501
2021-08-12	9.50	9.52	9.15	9.38	29706
2021-08-13	9.30	9.35	9.11	9.25	56343
2021-08-16	9.11	9.30	8.95	9.26	73532
2021-08-17	9.11	9.40	8.85	8.90	160775
2021-08-18	9.00	9.03	8.80	8.87	99802
2021-08-19	8.75	8.79	8.50	8.62	78435
2021-08-20	8.55	8.81	8.55	8.77	28030
2021-08-23	8.80	8.93	8.80	8.83	80307
2021-08-24	8.90	9.00	8.85	8.95	208577
2021-08-25	8.97	9.05	8.85	8.91	38333
2021-08-26	8.95	8.98	8.72	8.74	51381
2021-08-27	8.82	9.04	8.78	9.00	47791
2021-08-30	9.00	9.00	8.74	8.84	42981
2021-08-31	8.88	8.96	8.78	8.80	44685
2021-09-01	8.74	8.97	8.71	8.90	41768
2021-09-02	8.90	9.10	8.84	8.98	55737
2021-09-03	9.00	9.08	8.71	8.99	53602
2021-09-07	8.93	9.09	8.69	8.83	79597
2021-09-08	8.76	8.88	8.55	8.70	76080
2021-09-09	8.65	9.05	8.65	8.87	64591
2021-09-10	8.99	8.99	8.57	8.67	22779
2021-09-13	8.73	8.98	8.71	8.75	31903
2021-09-14	8.90	8.94	8.71	8.75	49251
2021-09-15	8.78	8.92	8.78	8.87	25967
2021-09-16	8.88	8.88	8.71	8.77	36879
2021-09-17	8.77	8.83	8.44	8.54	68923
2021-09-20	8.37	8.58	7.90	8.05	150667
2021-09-21	8.13	8.13	7.84	7.93	45384
2021-09-22	8.05	8.31	8.05	8.24	30418
2021-09-23	8.28	8.78	8.28	8.57	36779
2021-09-24	8.52	8.75	8.43	8.59	31860
2021-09-27	8.65	8.95	8.61	8.68	80629
2021-09-28	8.75	9.00	8.60	8.82	73363
2021-09-29	8.85	8.92	8.65	8.70	35719
2021-09-30	8.80	9.04	8.73	8.90	60671
2021-10-01	8.87	9.20	8.75	9.16	74126
2021-10-04	9.16	9.27	8.75	8.79	91731
2021-10-05	8.80	9.10	8.71	8.76	44755
2021-10-06	8.67	8.68	8.43	8.58	36351
2021-10-07	8.78	9.05	8.58	8.82	65282
2021-10-08	8.86	9.00	8.69	8.75	32510
2021-10-11	8.79	8.98	8.68	8.70	25081
2021-10-12	8.68	8.68	8.50	8.56	26813
2021-10-13	8.56	8.76	8.33	8.52	35232
2021-10-14	8.59	8.69	8.53	8.64	38769
2021-10-15	8.66	8.87	8.57	8.67	45183
2021-10-18	8.72	8.99	8.71	8.83	39440
2021-10-19	8.88	8.92	8.55	8.62	44969
2021-10-20	8.63	8.73	8.54	8.71	27006
2021-10-21	8.76	8.79	8.37	8.48	49121
2021-10-22	8.50	8.62	8.40	8.48	51929
2021-10-25	8.63	8.98	8.56	8.64	93536
2021-10-26	8.66	8.90	8.17	8.27	48096
2021-10-27	8.25	8.30	7.91	8.03	65453
2021-10-28	8.00	8.43	8.00	8.41	56765
2021-10-29	8.34	8.37	8.06	8.30	31812
2021-11-01	8.30	8.78	8.30	8.61	61623
2021-11-02	8.57	8.62	8.06	8.25	54178
2021-11-03	8.22	8.58	8.22	8.35	44600
2021-11-04	8.40	8.47	8.16	8.27	45660
2021-11-05	8.29	8.58	8.27	8.43	80769
2021-11-08	8.55	8.94	8.50	8.78	194386
2021-11-09	8.80	8.93	8.75	8.78	68200
2021-11-10	8.76	8.84	8.40	8.42	281122
2021-11-11	8.60	8.84	8.58	8.59	111656
2021-11-12	8.65	9.00	8.35	9.00	179056
2021-11-15	9.05	9.12	8.86	8.89	111743
2021-11-16	8.85	9.04	8.85	8.99	137160
2021-11-17	8.99	9.07	8.85	8.86	88388
2021-11-18	8.93	9.01	8.56	8.65	85447
2021-11-19	8.56	8.69	8.25	8.37	178930
2021-11-22	8.37	8.74	8.30	8.36	95153
2021-11-23	8.38	8.54	8.13	8.39	105596
2021-11-24	8.36	8.66	8.25	8.58	76406
2021-11-26	8.32	8.32	7.90	8.03	199109
2021-11-29	8.11	8.32	7.89	8.00	267128
2021-11-30	8.20	9.24	8.06	9.13	573554
2021-12-01	9.48	9.59	8.85	8.85	231341
2021-12-02	8.88	9.34	8.88	9.18	133144
2021-12-03	9.19	9.73	9.06	9.63	154148
2021-12-06	9.75	9.99	9.37	9.75	224483
2021-12-07	9.85	10.10	9.78	9.94	130097
2021-12-08	9.95	10.00	9.85	9.98	77784
2021-12-09	9.92	9.95	9.60	9.76	68033
2021-12-10	9.80	9.94	9.78	9.84	50780
2021-12-13	9.92	9.92	9.22	9.29	79321
2021-12-14	9.25	9.39	9.00	9.11	72398
2021-12-15	9.13	9.18	8.90	9.14	47304
2021-12-16	9.26	9.33	9.07	9.11	59250
2021-12-17	8.99	9.15	8.80	8.81	59629
2021-12-20	8.74	8.74	8.41	8.69	48287
2021-12-21	8.72	8.92	8.22	8.41	309861
2021-12-22	8.48	9.00	8.31	8.95	90462
2021-12-23	8.97	9.05	8.76	8.80	25805
2021-12-27	8.78	8.82	8.51	8.60	66486
2021-12-28	8.52	8.81	8.52	8.78	58188
2021-12-29	8.84	8.90	8.67	8.80	62309
2021-12-30	8.71	8.99	8.52	8.74	70299
2021-12-31	8.67	8.89	8.46	8.87	111543
2022-01-03	8.97	9.25	8.90	9.10	40023
2022-01-04	9.19	9.33	9.12	9.23	57408
2022-01-05	9.30	9.47	8.96	9.01	60010
2022-01-06	9.12	9.24	9.00	9.04	24031
2022-01-07	9.10	9.20	8.92	9.10	27414
2022-01-10	9.16	9.16	8.86	8.98	33642
2022-01-11	9.05	9.29	8.92	9.22	38628
2022-01-12	9.32	9.60	9.25	9.44	46968
2022-01-13	9.53	9.64	9.25	9.29	65332
2022-01-14	9.25	9.50	9.22	9.43	39101
2022-01-18	9.34	9.50	9.18	9.29	72910
2022-01-19	9.31	9.50	9.20	9.25	43637
2022-01-20	9.12	9.38	8.98	9.05	78598
2022-01-21	8.95	9.20	8.69	8.71	99190
2022-01-24	8.60	9.51	8.25	9.13	284074
2022-01-25	9.03	9.12	8.73	8.99	25775
2022-01-26	9.20	9.24	8.70	8.77	44689
2022-01-27	8.78	8.99	8.71	8.75	39695
2022-01-28	8.75	8.77	8.46	8.64	42452
2022-01-31	8.65	8.90	8.51	8.82	68213
2022-02-01	8.81	9.38	8.81	9.36	68427
2022-02-02	9.31	9.36	9.14	9.33	18943
2022-02-03	9.10	9.28	9.09	9.11	20087
2022-02-04	9.15	9.60	9.12	9.34	52340
2022-02-07	9.34	9.60	9.27	9.50	51050
2022-02-08	9.48	9.61	9.15	9.24	26818
2022-02-09	9.45	9.94	9.32	9.50	148785
2022-02-10	9.45	9.70	9.35	9.44	115338
2022-02-11	9.40	9.65	9.30	9.47	34975
2022-02-14	9.38	9.63	9.33	9.54	28668
2022-02-15	9.53	9.84	9.44	9.72	61839
2022-02-16	9.66	10.23	9.66	10.05	79227
2022-02-17	10.03	10.49	10.00	10.24	104887
2022-02-18	10.23	10.23	9.95	10.04	60820
2022-02-22	10.14	10.25	9.70	9.90	121734
2022-02-23	9.84	10.11	9.77	9.80	95995
2022-02-24	9.77	9.79	9.50	9.70	86267
2022-02-25	9.73	10.37	9.59	10.27	96543
2022-02-28	10.09	10.49	10.09	10.40	67052
2022-03-01	10.40	10.50	10.10	10.22	53806
2022-03-02	10.31	10.75	10.25	10.74	68998
2022-03-03	10.75	10.77	10.12	10.37	79046
2022-03-04	10.27	10.78	10.21	10.39	52298
2022-03-07	10.50	10.96	10.37	10.70	103549
2022-03-08	10.96	11.70	10.90	11.40	254210
2022-03-09	11.35	11.39	11.06	11.24	105851
2022-03-10	11.25	11.70	11.08	11.70	94607
2022-03-11	11.70	11.80	11.09	11.22	116226
2022-03-14	11.30	11.40	10.47	10.55	126611
2022-03-15	10.25	10.70	10.02	10.49	61418
2022-03-16	10.61	10.80	10.12	10.44	84589
2022-03-17	10.44	10.81	10.44	10.65	43722
2022-03-18	10.54	11.04	10.45	10.77	99950
2022-03-21	10.98	11.18	10.88	10.97	50569
2022-03-22	11.00	11.40	10.93	11.05	60741
2022-03-23	11.20	12.23	11.07	12.20	236567
2022-03-24	12.30	12.50	11.93	12.14	205306
2022-03-25	12.25	12.84	12.06	12.84	304894
2022-03-28	12.78	12.97	12.35	12.89	184533
2022-03-29	12.49	12.79	11.85	11.92	166581
2022-03-30	12.00	12.49	12.00	12.46	116653
2022-03-31	12.50	12.50	12.18	12.21	72222
2022-04-01	12.26	12.48	12.20	12.48	98910
2022-04-04	12.49	12.50	11.89	12.17	137913
2022-04-05	12.37	12.48	12.12	12.15	145098
2022-04-06	12.29	12.55	11.91	12.48	207859
2022-04-07	12.54	12.86	12.26	12.47	97624
2022-04-08	12.41	12.85	12.31	12.74	104634
2022-04-11	12.67	12.75	12.46	12.50	68298
2022-04-12	12.84	13.05	12.54	13.03	213597
2022-04-13	13.25	13.75	13.13	13.75	458012
2022-04-14	13.68	14.11	13.55	14.02	261637
2022-04-18	14.04	14.21	13.80	14.00	189962
2022-04-19	13.90	13.97	13.36	13.59	241403
2022-04-20	13.65	13.78	13.41	13.59	92025
2022-04-21	13.69	13.75	12.81	12.83	94507
2022-04-22	12.86	13.19	12.45	12.80	171306
2022-04-25	12.42	12.45	11.70	12.31	148677
2022-04-26	12.21	12.87	12.08	12.41	110903
2022-04-27	12.67	13.00	12.51	12.74	83289
2022-04-28	13.26	13.39	12.81	13.00	311949
2022-04-29	13.14	13.33	12.85	13.02	199269
2022-05-02	13.00	13.26	12.72	13.06	296978
2022-05-03	13.09	13.75	13.09	13.68	163204
2022-05-04	13.70	13.83	13.44	13.74	91412
2022-05-05	13.88	13.96	13.32	13.68	160568
2022-05-06	13.70	13.76	13.25	13.39	83246
2022-05-09	13.14	13.14	12.20	12.33	191854
2022-05-10	12.50	12.81	12.11	12.69	159577
2022-05-11	12.79	13.11	12.30	12.35	145121
2022-05-12	12.38	12.91	11.99	12.58	123549
2022-05-13	12.67	13.15	12.67	12.74	60136
2022-05-16	12.90	13.53	12.90	13.53	137286
2022-05-17	13.61	13.90	13.43	13.79	158276
2022-05-18	13.74	13.94	13.42	13.74	187531
2022-05-19	13.61	13.92	13.31	13.75	221382
2022-05-20	13.88	14.33	13.61	14.02	254872
2022-05-23	14.21	14.40	13.73	14.14	171658
2022-05-24	14.00	14.00	13.17	13.64	206567
2022-05-25	13.49	14.28	13.27	14.21	182384
2022-05-26	14.21	14.23	13.73	13.75	103260
2022-05-27	13.62	13.78	13.40	13.56	80302
2022-05-31	13.75	13.94	13.21	13.57	140084
2022-06-01	13.86	14.25	13.67	14.15	251326
2022-06-02	14.05	15.15	14.05	15.05	457687
2022-06-03	15.10	15.10	14.01	14.37	229049
2022-06-06	14.71	15.21	14.67	15.00	229395
2022-06-07	15.00	15.06	14.20	14.38	162472
2022-06-08	14.23	14.28	13.75	13.96	215603
2022-06-09	13.88	13.88	13.05	13.12	207403
2022-06-10	12.75	13.15	12.51	12.81	181431
2022-06-13	12.49	12.50	11.95	12.00	138677
2022-06-14	11.98	12.60	11.90	12.08	192200
2022-06-15	12.15	12.26	11.79	12.10	104670
2022-06-16	11.78	11.88	11.44	11.55	160951
2022-06-17	11.40	11.63	10.88	11.13	180596
2022-06-21	11.16	11.87	11.12	11.74	114122
2022-06-22	11.35	11.51	11.03	11.08	87934
2022-06-23	10.98	11.03	10.37	10.57	193402
2022-06-24	10.74	11.20	10.50	10.93	189674
2022-06-27	11.05	11.62	10.93	11.44	94599
2022-06-28	11.59	11.70	11.41	11.58	115716
2022-06-29	11.72	11.72	11.09	11.29	81733
2022-06-30	11.04	11.38	10.85	11.29	79250
2022-07-01	11.36	11.55	10.85	11.11	81727
2022-07-05	10.98	10.98	10.51	10.73	65784
2022-07-06	10.62	10.65	9.90	10.31	110928
2022-07-07	10.35	11.17	10.34	10.89	196796
2022-07-08	10.88	10.89	10.46	10.69	61109
2022-07-11	10.59	10.59	10.22	10.35	59177
2022-07-12	10.18	10.30	9.90	10.26	84722
2022-07-13	10.03	10.48	10.03	10.32	42783
2022-07-14	10.10	10.20	9.81	10.16	70492
2022-07-15	10.27	10.59	10.17	10.45	81080
2022-07-18	10.85	11.01	10.61	10.68	87331
2022-07-19	10.61	10.92	10.45	10.74	252494
2022-07-20	10.60	11.29	10.50	11.22	193381
2022-07-21	11.40	11.48	10.97	11.03	117506
2022-07-22	11.03	11.15	10.95	10.99	95418
2022-07-25	11.03	11.54	11.00	11.37	53832
2022-07-26	11.40	11.50	11.01	11.12	117347
2022-07-27	11.26	11.49	11.18	11.42	53976
2022-07-28	11.50	11.55	11.01	11.13	41035
2022-07-29	11.44	11.79	11.22	11.65	154211
2022-08-01	11.59	11.70	11.19	11.21	91011
2022-08-02	11.22	11.61	11.15	11.49	42532
2022-08-03	11.57	11.66	11.29	11.35	70816
2022-08-04	11.35	11.36	10.68	10.73	245376
2022-08-05	10.52	11.14	10.52	11.12	55923
2022-08-08	11.20	11.35	10.98	11.30	56627
2022-08-09	11.34	11.81	11.16	11.72	139828
2022-08-10	11.74	11.78	11.36	11.41	117094
2022-08-11	11.50	11.86	11.36	11.63	236976
2022-08-12	11.54	11.82	11.38	11.51	116409
2022-08-15	11.35	12.63	10.91	12.14	279067
2022-08-16	12.26	12.40	11.70	11.89	140995
2022-08-17	11.76	12.14	11.63	12.02	87094
2022-08-18	12.25	12.70	12.04	12.70	299384
2022-08-19	12.39	12.40	11.28	11.29	320703
2022-08-22	11.15	11.95	11.15	11.86	267716
2022-08-23	12.07	12.34	11.67	11.90	289584
2022-08-24	12.03	12.12	11.76	12.00	119053
2022-08-25	12.05	12.82	12.05	12.46	401785
2022-08-26	12.43	12.62	12.24	12.58	365847
2022-08-29	12.55	12.95	12.43	12.55	189461
2022-08-30	12.56	12.76	11.83	11.94	176297
2022-08-31	11.80	12.24	11.69	12.09	111494
2022-09-01	12.00	12.19	11.52	11.59	120164
2022-09-02	11.69	11.96	11.57	11.92	99752
2022-09-06	11.90	12.14	11.61	11.69	107188
2022-09-07	11.55	11.55	11.15	11.27	177095
2022-09-08	11.25	11.58	11.23	11.45	96032
2022-09-09	11.45	11.93	11.45	11.85	140050
2022-09-12	12.02	12.26	11.96	11.99	93612
2022-09-13	11.75	11.99	11.71	11.78	77044
2022-09-14	11.95	12.31	11.85	11.91	112878
2022-09-15	11.78	12.03	11.57	11.94	88621
2022-09-16	11.82	11.82	11.28	11.40	122684
2022-09-19	11.26	11.85	11.26	11.71	116531
2022-09-20	11.59	11.67	11.36	11.38	58382
2022-09-21	11.49	11.49	11.09	11.15	60541
2022-09-22	11.23	11.56	10.84	11.42	393069
2022-09-23	11.11	11.22	10.55	10.98	370111
2022-09-26	10.73	11.10	10.40	10.47	323488
2022-09-27	10.86	11.16	10.58	11.03	290244
2022-09-28	11.28	11.72	11.20	11.64	209548
2022-09-29	11.70	11.70	11.01	11.09	148815
2022-09-30	11.05	11.49	10.88	11.45	163797
2022-10-03	11.86	11.87	11.38	11.57	162233
2022-10-04	11.83	12.00	11.65	11.68	112792
2022-10-05	11.68	11.90	11.31	11.86	56154
2022-10-06	11.69	12.22	11.69	12.17	95257
2022-10-07	12.15	12.29	11.76	11.84	144751
2022-10-10	11.71	11.90	11.42	11.56	134844
2022-10-11	11.37	11.65	11.02	11.40	125384
2022-10-12	11.39	11.43	11.01	11.20	106906
2022-10-13	11.10	11.81	11.01	11.77	178988
2022-10-14	11.81	11.85	11.47	11.74	109928
2022-10-17	11.89	12.00	11.74	11.87	122030
2022-10-18	12.43	12.76	12.28	12.49	338468
2022-10-19	12.68	13.07	12.64	12.73	344284
2022-10-20	12.69	12.88	12.30	12.35	154232
2022-10-21	12.37	12.37	12.07	12.26	121948
2022-10-24	12.30	12.34	11.96	12.15	110085
2022-10-25	12.05	12.54	12.00	12.44	209871
2022-10-26	12.51	12.92	12.51	12.59	190170
2022-10-27	12.78	12.80	12.35	12.41	194192
2022-10-28	12.50	12.53	12.10	12.30	94707
2022-10-31	12.30	12.69	12.11	12.55	177878
2022-11-01	12.76	12.87	12.55	12.71	168626
2022-11-02	12.78	13.12	12.60	12.71	196985
2022-11-03	12.58	12.81	12.31	12.65	96706
2022-11-04	12.90	13.00	12.61	12.85	121307
2022-11-07	12.95	13.13	12.84	13.07	157327
2022-11-08	13.10	13.28	12.92	13.14	225216
2022-11-09	13.07	13.13	12.53	12.55	119392
2022-11-10	12.67	12.78	12.32	12.49	119224
2022-11-11	12.70	12.79	12.35	12.70	131278
2022-11-14	12.60	12.99	12.57	12.77	167577
2022-11-15	12.90	13.13	12.66	13.04	212678
2022-11-16	12.24	12.24	11.19	11.94	948380
2022-11-17	11.78	12.46	11.59	12.46	376138
2022-11-18	12.50	12.72	12.23	12.46	241679
2022-11-21	12.26	12.77	12.02	12.75	164002
2022-11-22	12.73	12.88	12.51	12.70	181480
2022-11-23	12.50	12.75	12.31	12.50	119059
2022-11-25	12.58	12.58	12.29	12.35	40876
2022-11-28	12.08	12.26	11.74	11.83	164527
2022-11-29	11.93	12.17	11.93	12.07	72600
2022-11-30	12.06	12.25	11.96	12.14	88560
2022-12-01	12.14	12.21	11.95	12.08	150980
2022-12-02	12.04	12.42	12.04	12.40	134086
2022-12-05	12.38	12.59	11.81	11.89	224341
2022-12-06	11.82	11.90	11.53	11.62	69908
2022-12-07	11.65	11.66	11.22	11.35	249644
2022-12-08	11.57	11.66	11.33	11.56	216608
2022-12-09	11.41	11.72	11.41	11.67	142420
2022-12-12	11.66	12.13	11.52	11.96	231977
2022-12-13	12.10	12.44	12.03	12.03	266819
2022-12-14	12.12	12.20	11.90	12.10	135816
2022-12-15	12.00	12.28	11.94	12.18	160209
2022-12-16	11.95	12.03	11.84	11.95	116387
2022-12-19	11.99	12.00	11.53	11.59	157782
2022-12-20	11.67	11.97	11.67	11.94	83422
2022-12-21	12.00	12.05	11.63	11.94	98148
2022-12-22	11.82	11.83	11.44	11.65	87361
2022-12-23	11.71	11.98	11.67	11.93	84307
2022-12-27	12.00	12.00	11.69	11.86	66825
2022-12-28	11.84	11.84	11.30	11.40	152244
2022-12-29	11.46	11.84	11.46	11.80	125244
2022-12-30	11.78	11.96	11.70	11.96	119352
2023-01-03	11.94	12.00	11.51	11.55	143921
2023-01-04	11.55	11.55	11.09	11.33	227294
2023-01-05	11.22	11.56	11.22	11.38	180283
2023-01-06	11.42	11.56	11.27	11.48	205521
2023-01-09	11.48	11.77	11.42	11.64	147799
2023-01-10	11.58	11.96	11.58	11.79	115511
2023-01-11	11.86	12.03	11.83	11.94	143463
2023-01-12	12.00	12.23	11.90	12.01	164247
2023-01-13	11.86	12.19	11.86	12.09	94881
2023-01-17	12.07	12.58	12.07	12.17	155048
2023-01-18	12.30	12.56	12.02	12.16	144568
2023-01-19	12.02	12.13	11.68	12.08	164113
2023-01-20	12.12	12.45	12.03	12.31	131460
2023-01-23	12.46	12.61	12.45	12.55	153129
2023-01-24	12.56	12.75	12.37	12.69	118918
2023-01-25	12.70	12.70	12.42	12.67	108916
2023-01-26	12.77	12.77	12.42	12.63	122682
2023-01-27	12.65	13.06	12.46	12.97	174068
2023-01-30	12.87	13.11	12.79	12.87	144726
2023-01-31	12.85	13.07	12.84	12.91	88587
2023-02-01	12.87	13.16	12.85	13.03	120578
2023-02-02	13.09	13.14	12.87	13.13	126047
2023-02-03	13.07	13.32	12.98	13.01	123144
2023-02-06	13.02	13.17	12.81	12.90	147554
2023-02-07	13.00	13.21	12.89	13.20	85277
2023-02-08	13.14	13.35	13.13	13.23	121214
2023-02-09	13.29	13.39	13.24	13.25	126783
2023-02-10	13.29	13.43	13.17	13.35	145831
2023-02-13	13.23	13.56	13.23	13.37	135906
2023-02-14	13.28	13.44	13.06	13.31	113798
2023-02-15	13.24	13.56	13.14	13.47	123765
2023-02-16	13.43	13.56	13.30	13.38	160108
2023-02-17	13.31	13.42	13.19	13.34	93490
2023-02-21	13.38	13.53	13.31	13.35	103688
2023-02-22	13.50	13.71	13.43	13.46	168526
2023-02-23	13.61	13.89	13.58	13.79	181319
2023-02-24	13.70	13.76	13.59	13.69	93367
2023-02-27	13.72	13.89	13.72	13.79	104824
2023-02-28	13.92	13.92	13.65	13.89	350657
2023-03-01	13.94	14.13	13.75	13.77	203921
2023-03-02	13.67	13.99	13.57	13.95	231311
2023-03-03	13.96	14.12	13.73	14.04	377983
2023-03-06	13.91	13.91	13.24	13.46	286607
2023-03-07	13.43	13.52	13.31	13.43	155657
2023-03-08	13.40	13.58	13.40	13.51	254143
2023-03-09	13.50	13.66	13.14	13.17	301428
2023-03-10	13.10	13.24	12.80	12.81	191635
2023-03-13	12.64	12.84	12.10	12.54	225374
2023-03-14	12.77	12.90	12.55	12.79	550958
2023-03-15	12.50	12.52	12.07	12.45	264511
2023-03-16	12.37	12.45	12.10	12.21	325123
2023-03-17	12.15	12.30	11.91	12.06	419620
2023-03-20	12.04	13.09	12.04	12.96	743111
2023-03-21	13.33	13.85	13.31	13.75	755482
2023-03-22	13.71	14.11	13.59	13.69	453411
2023-03-23	13.77	13.91	13.32	13.46	262285
2023-03-24	13.37	13.47	13.08	13.34	244917
2023-03-27	13.44	13.68	13.36	13.62	207219
2023-03-28	13.60	13.96	13.60	13.93	255520
2023-03-29	13.96	14.01	13.77	13.83	150556
2023-03-30	13.91	13.98	13.63	13.75	199587
2023-03-31	13.78	14.00	13.77	14.00	200058
2023-04-03	14.01	14.09	13.78	13.89	279194
2023-04-04	13.98	14.04	13.68	13.69	232019
2023-04-05	13.70	13.71	13.43	13.62	158370
2023-04-06	13.60	13.64	13.44	13.54	139485
2023-04-10	13.52	13.83	13.52	13.71	177254
2023-04-11	13.66	13.97	13.54	13.91	170635
2023-04-12	14.00	14.00	13.88	13.98	178830
2023-04-13	14.08	14.08	13.90	13.94	187281
2023-04-14	13.98	14.07	13.80	14.00	197597
2023-04-17	14.00	14.60	13.91	14.56	424400
2023-04-18	14.53	14.73	14.40	14.66	282324
2023-04-19	14.51	14.51	14.10	14.38	204117
2023-04-20	14.22	14.41	14.11	14.16	184134
2023-04-21	14.21	14.21	13.76	13.96	197337
2023-04-24	14.00	14.32	13.99	14.07	220935
2023-04-25	13.91	13.91	13.49	13.58	268309
2023-04-26	13.51	13.69	13.36	13.38	176428
2023-04-27	13.43	13.67	13.17	13.52	228123
2023-04-28	13.52	13.90	13.47	13.81	154777
2023-05-01	13.73	13.87	13.58	13.68	160217
2023-05-02	13.60	13.66	13.11	13.22	212117
2023-05-03	13.18	13.20	12.87	12.88	147950
2023-05-04	12.79	12.98	12.32	12.47	255305
2023-05-05	12.70	12.96	12.65	12.78	159918
2023-05-08	12.87	13.00	12.78	12.88	117656
2023-05-09	12.78	12.87	12.61	12.79	79040
2023-05-10	12.90	13.07	12.80	12.96	88919
2023-05-11	12.71	13.12	12.71	12.93	85672
2023-05-12	12.98	13.09	12.90	13.01	97369
2023-05-15	13.09	13.18	12.90	13.13	107937
2023-05-16	13.04	13.19	12.84	12.90	55046
2023-05-17	13.00	13.00	12.81	12.88	105154
2023-05-18	12.91	12.91	12.69	12.90	82664
2023-05-19	12.93	13.25	12.90	13.04	86696
2023-05-22	13.12	13.32	12.96	13.14	185766
2023-05-23	14.24	15.21	13.85	14.73	902133
2023-05-24	14.71	14.71	13.44	13.57	312368
2023-05-25	13.49	13.95	13.20	13.47	208878
2023-05-26	13.53	13.53	13.04	13.17	148498
2023-05-30	13.19	13.30	13.03	13.15	108585
2023-05-31	13.10	13.27	12.78	12.82	156785
2023-06-01	12.88	13.22	12.88	13.14	131260
2023-06-02	13.27	13.40	13.10	13.28	114820
2023-06-05	13.33	13.21	12.97	13.01	88180
2023-06-06	12.80	13.15	12.71	13.15	79963
2023-06-07	13.23	13.52	13.21	13.35	115165
2023-06-08	13.30	13.30	12.91	13.10	142622
2023-06-09	13.10	13.33	12.98	13.01	69359
2023-06-12	12.99	13.01	12.86	12.98	74520
2023-06-13	13.00	13.33	12.93	13.07	78174
2023-06-14	13.14	13.28	13.00	13.25	127480
2023-06-15	13.19	13.30	12.97	12.99	175431
2023-06-16	13.00	13.12	12.81	12.81	246505
2023-06-20	12.82	12.90	12.61	12.75	343105
2023-06-21	12.62	12.84	12.61	12.62	170508
2023-06-22	12.56	12.58	12.37	12.50	221085
2023-06-23	12.43	12.86	12.33	12.82	197423
2023-06-26	12.83	12.99	12.77	12.77	101799
2023-06-27	12.85	12.86	12.65	12.79	108024
2023-06-28	12.82	12.82	12.60	12.76	253164
2023-06-29	12.66	12.99	12.66	12.85	63417
2023-06-30	12.85	13.04	12.84	13.01	64257
2023-07-03	13.03	13.27	12.99	13.02	37628
2023-07-05	13.11	13.21	12.87	13.19	120079
2023-07-06	13.13	13.13	12.69	12.91	121121
2023-07-07	12.92	13.21	12.92	13.14	67325
2023-07-10	13.17	13.34	13.13	13.27	85927
2023-07-11	13.39	13.57	13.36	13.56	104713
2023-07-12	13.69	13.74	13.58	13.70	98235
2023-07-13	13.76	14.10	13.76	13.88	110599
2023-07-14	13.91	13.91	13.41	13.42	62933
2023-07-17	13.43	13.52	13.32	13.41	79331
2023-07-18	13.41	13.55	13.21	13.24	59747
2023-07-19	13.39	13.64	13.39	13.57	100449
2023-07-20	13.65	13.65	13.41	13.46	62308
2023-07-21	13.47	13.56	13.26	13.50	56788
2023-07-24	13.56	13.82	13.56	13.79	58471
2023-07-25	13.89	13.97	13.65	13.78	78636
2023-07-26	13.74	13.79	13.57	13.65	86366
2023-07-27	13.66	13.74	13.49	13.56	42107
2023-07-28	13.62	13.81	13.57	13.76	142180
2023-07-31	13.86	14.07	13.85	13.97	50030
2023-08-01	13.99	13.99	13.65	13.80	72195
2023-08-02	13.75	13.75	13.37	13.58	59811
2023-08-03	13.52	13.85	13.50	13.75	50584
2023-08-04	13.84	13.93	13.60	13.60	45503
2023-08-07	13.67	13.90	13.66	13.83	68277
2023-08-08	13.83	13.95	13.58	13.92	65602
2023-08-09	13.99	14.35	13.84	14.07	158496
2023-08-10	14.06	14.12	13.83	13.98	92798
2023-08-11	13.89	14.04	13.83	13.94	96297
2023-08-14	13.87	13.96	13.70	13.90	135742
2023-08-15	13.90	14.20	13.78	14.03	176814
2023-08-16	14.13	14.26	13.77	13.94	177933
2023-08-17	13.94	13.94	12.80	13.47	334514
2023-08-18	13.32	13.70	13.32	13.63	198788
2023-08-21	13.71	13.81	13.52	13.57	135886
2023-08-22	13.55	13.73	13.55	13.60	90401
2023-08-23	13.57	13.62	13.37	13.47	71554
2023-08-24	13.40	13.60	13.35	13.35	48196
2023-08-25	13.41	13.45	13.21	13.27	71533
2023-08-28	13.36	13.52	13.33	13.34	95197
2023-08-29	13.45	13.74	13.36	13.74	135029
2023-08-30	13.70	13.86	13.58	13.85	200443
2023-08-31	13.85	14.03	13.67	13.76	102924
2023-09-01	13.85	14.10	13.81	14.10	115637
2023-09-05	14.10	14.10	13.54	13.56	84220
2023-09-06	13.55	13.81	13.46	13.68	86570
2023-09-07	13.72	13.85	13.56	13.66	148107
2023-09-08	13.61	13.99	13.61	13.88	75463
2023-09-11	13.88	13.95	13.61	13.95	240893
2023-09-12	14.00	14.14	13.95	13.97	193248
2023-09-13	13.97	14.04	13.72	13.91	132488
2023-09-14	13.99	14.11	13.90	13.97	130306
2023-09-15	13.99	14.19	13.96	14.00	108289
2023-09-18	14.08	14.25	14.01	14.17	109998
2023-09-19	14.25	14.29	14.00	14.08	75815
2023-09-20	14.25	14.66	14.24	14.58	335170
2023-09-21	14.65	14.65	14.16	14.16	358082
2023-09-22	14.25	14.73	14.20	14.66	187308
2023-09-25	14.66	14.90	14.52	14.82	173630
2023-09-26	14.72	15.12	14.72	14.87	208775
2023-09-27	14.98	15.05	14.68	14.85	108132
2023-09-28	14.97	15.04	14.83	14.87	84982
2023-09-29	14.91	14.91	14.71	14.77	77261
2023-10-02	14.82	14.88	14.35	14.39	102909
2023-10-03	14.33	14.49	13.75	14.11	436998
2023-10-04	14.08	14.11	13.68	13.91	107905
2023-10-05	13.81	14.28	13.81	14.20	144235
2023-10-06	14.20	14.32	13.99	14.24	102863
2023-10-09	14.25	14.50	14.12	14.15	158272
2023-10-10	14.09	14.50	14.06	14.26	95601
2023-10-11	14.18	14.36	14.18	14.22	87390
2023-10-12	14.31	14.47	14.17	14.22	122892
2023-10-13	14.32	14.42	14.12	14.23	105824
2023-10-16	14.30	14.51	14.21	14.48	296739
2023-10-17	14.49	14.72	14.43	14.45	123172
2023-10-18	14.45	14.50	14.09	14.11	219936
2023-10-19	14.14	14.25	13.90	14.12	119472
2023-10-20	14.11	14.33	14.07	14.21	116314
2023-10-23	14.25	14.43	14.12	14.36	109667
2023-10-24	14.29	14.56	14.22	14.36	147721
2023-10-25	14.37	14.57	14.31	14.46	87085
2023-10-26	14.41	14.57	14.13	14.22	85114
2023-10-27	14.20	14.47	14.09	14.14	170021
2023-10-30	14.20	14.28	13.92	14.02	104345
2023-10-31	13.93	14.14	13.84	14.05	94551
2023-11-01	14.06	14.33	13.97	14.24	139436
2023-11-02	14.30	14.52	14.29	14.44	219246
2023-11-03	14.48	14.48	14.14	14.33	129264
2023-11-06	14.43	14.46	14.26	14.33	67479
2023-11-07	14.20	14.22	14.03	14.07	68588
2023-11-08	13.99	14.14	13.85	14.07	110095
2023-11-09	14.16	14.39	13.89	13.92	210299
2023-11-10	13.90	14.31	13.90	14.28	130958
2023-11-13	14.18	14.32	14.18	14.24	91371
2023-11-14	14.27	14.46	13.72	14.13	215221
2023-11-15	14.05	14.54	13.88	14.45	265413
2023-11-16	14.45	14.48	13.98	14.08	97382
2023-11-17	14.15	14.38	14.15	14.31	79341
2023-11-20	14.40	14.74	14.40	14.72	177527
2023-11-21	14.76	14.89	14.61	14.84	176702
2023-11-22	14.76	14.95	14.61	14.91	110646
2023-11-24	14.99	15.22	14.99	15.08	91518
2023-11-27	15.10	15.10	14.88	14.93	69495
2023-11-28	15.00	15.00	14.59	14.60	77019
2023-11-29	14.65	14.70	14.44	14.58	65553
2023-11-30	14.54	14.65	14.50	14.60	80049
2023-12-01	14.63	14.99	14.49	14.94	137289
2023-12-04	14.89	14.99	14.66	14.69	74256
2023-12-05	14.69	14.85	14.39	14.42	172240
2023-12-06	14.34	14.50	14.24	14.32	150582
2023-12-07	14.29	14.34	14.00	14.04	145308
2023-12-08	14.11	14.21	14.02	14.14	89687
2023-12-11	14.05	14.11	13.85	14.09	167966
2023-12-12	14.00	14.18	13.87	13.99	166969
2023-12-13	14.01	14.37	13.94	14.37	142502
2023-12-14	14.47	14.60	14.34	14.39	73587
2023-12-15	14.46	14.52	14.34	14.47	80236
2023-12-18	14.70	14.82	14.62	14.79	136615
2023-12-19	14.80	14.95	14.70	14.88	102668
2023-12-20	14.93	15.04	14.69	14.70	84691
2023-12-21	14.70	14.85	14.66	14.72	54876
2023-12-22	14.76	14.99	14.76	14.88	62360
2023-12-26	14.87	14.95	14.65	14.81	77119
2023-12-27	14.78	14.85	14.62	14.67	77242
2023-12-28	14.63	14.72	14.47	14.50	62376
2023-12-29	14.53	14.66	14.48	14.55	231077
2024-01-02	14.84	15.25	14.60	15.23	353962
2024-01-03	15.21	15.49	15.14	15.39	290513
2024-01-04	15.62	16.00	15.44	15.47	200666
2024-01-05	15.47	15.80	15.35	15.68	294147
2024-01-08	15.65	15.68	15.14	15.66	172404
2024-01-09	15.66	15.66	15.27	15.33	145053
2024-01-10	15.26	15.48	15.01	15.05	161819
2024-01-11	15.00	15.25	14.84	15.21	153156
2024-01-12	15.39	15.68	15.30	15.41	98433
2024-01-16	15.44	15.53	15.20	15.21	86720
2024-01-17	15.17	15.49	15.06	15.46	272813
2024-01-18	15.52	16.34	15.43	16.03	991973
2024-01-19	16.17	16.33	15.86	15.96	440382
2024-01-22	15.95	16.23	15.85	15.98	259780
2024-01-23	15.96	16.24	15.89	16.13	227216
2024-01-24	16.24	16.48	16.16	16.30	256471
2024-01-25	16.36	16.36	16.04	16.31	270420
2024-01-26	16.12	16.28	15.91	16.20	265191
2024-01-29	16.25	16.33	16.00	16.14	218970
2024-01-30	16.12	16.32	16.10	16.25	284541
2024-01-31	16.34	16.36	16.09	16.10	216223
2024-02-01	16.20	16.44	15.83	16.10	393278
2024-02-02	16.09	16.09	15.64	15.66	268173
2024-02-05	15.60	15.61	15.36	15.47	237138
2024-02-06	15.48	15.74	15.41	15.47	217178
2024-02-07	15.48	15.61	15.22	15.59	152399
2024-02-08	15.63	15.75	15.42	15.64	236941
2024-02-09	15.66	15.70	15.29	15.33	165831
2024-02-12	15.31	15.51	15.31	15.42	167275
2024-02-13	15.43	15.43	14.89	15.09	258216
2024-02-14	15.19	15.31	15.08	15.26	110670
2024-02-15	15.25	15.50	15.11	15.47	134397
2024-02-16	15.51	15.68	15.31	15.53	218580
2024-02-20	15.52	15.52	15.08	15.13	119268
2024-02-21	15.13	15.55	15.13	15.34	144306
2024-02-22	15.31	15.44	15.07	15.20	91644
2024-02-23	15.19	15.27	14.98	15.18	73619
2024-02-26	15.17	15.27	15.04	15.13	89050
2024-02-27	15.16	15.16	14.90	14.92	110089
2024-02-28	14.89	15.17	14.86	14.92	133714
2024-02-29	14.88	15.01	14.88	14.97	101205
2024-03-01	15.08	15.26	15.00	15.01	116488
2024-03-04	15.06	15.06	14.66	14.68	168510
2024-03-05	14.68	15.04	14.68	14.92	112148
2024-03-06	15.01	15.01	14.79	14.81	134714
2024-03-07	14.78	14.98	14.78	14.98	131345
2024-03-08	14.99	15.08	14.90	15.05	66212
2024-03-11	15.05	15.22	14.90	15.21	83875
2024-03-12	15.18	15.35	15.10	15.31	123037
2024-03-13	15.37	15.60	15.30	15.46	230855
2024-03-14	15.01	15.73	14.76	15.61	341316
2024-03-15	15.72	15.91	15.35	15.35	173743
2024-03-18	15.24	15.24	14.83	15.00	293650
2024-03-19	14.97	15.25	14.97	15.09	74705
2024-03-20	15.05	15.19	14.97	15.04	101058
2024-03-21	15.04	15.18	14.99	15.06	100669
2024-03-22	15.06	15.23	14.99	15.06	240323
2024-03-25	15.10	15.29	15.10	15.15	134478
2024-03-26	15.25	15.29	15.09	15.25	142724
2024-03-27	15.23	15.40	15.22	15.32	115381
2024-03-28	15.36	15.43	15.30	15.35	91903
2024-04-01	15.38	15.59	15.38	15.44	139943
2024-04-02	15.46	15.46	15.19	15.27	141840
2024-04-03	15.30	15.71	15.30	15.68	244039
2024-04-04	15.72	15.78	15.50	15.53	127048
2024-04-05	15.47	15.53	15.28	15.43	120337
2024-04-08	15.49	15.50	15.26	15.31	82229
2024-04-09	15.44	15.46	15.07	15.11	117664
2024-04-10	15.10	15.26	15.01	15.17	131432
2024-04-11	15.30	15.47	15.19	15.27	100744
2024-04-12	15.29	15.50	14.98	15.05	134498
2024-04-15	15.06	15.26	15.00	15.07	155219
2024-04-16	15.08	15.10	14.95	15.10	113957
2024-04-17	15.10	15.32	15.06	15.10	125169
2024-04-18	15.25	15.25	14.73	14.83	290537
2024-04-19	14.86	15.12	14.83	14.97	169432
2024-04-22	14.97	15.08	14.81	14.97	106433
2024-04-23	14.98	15.11	14.90	15.01	160710
2024-04-24	15.02	15.08	14.84	14.91	291613
2024-04-25	14.92	15.21	14.92	15.18	270334
2024-04-26	15.18	15.34	15.12	15.21	127807
2024-04-29	15.20	15.34	15.20	15.24	79852
2024-04-30	15.20	15.22	15.00	15.02	136435
2024-05-01	15.04	15.27	14.95	15.14	162327
2024-05-02	15.25	15.30	15.00	15.20	161335
2024-05-03	15.27	15.46	15.21	15.41	147192
2024-05-06	15.50	15.58	15.36	15.36	141784
2024-05-07	15.30	15.82	15.27	15.80	203571
2024-05-08	15.79	16.32	15.70	16.29	236302
2024-05-09	16.33	16.49	16.30	16.33	108774
2024-05-10	16.33	16.64	16.28	16.32	162263
2024-05-13	16.30	16.56	16.25	16.49	239103
2024-05-14	16.49	16.56	16.20	16.51	166349
2024-05-15	16.51	16.61	16.34	16.57	174932
2024-05-16	16.13	16.50	15.62	16.22	324517
2024-05-17	16.63	16.75	16.33	16.69	223023
2024-05-20	16.75	16.94	16.72	16.76	232688
2024-05-21	16.70	17.82	16.70	17.82	740947
2024-05-22	17.76	17.76	16.77	16.92	328722
2024-05-23	16.89	17.14	16.86	16.94	207132
2024-05-24	16.93	17.32	16.93	17.32	185192
2024-05-28	17.37	17.47	17.16	17.43	221851
2024-05-29	17.43	17.43	17.22	17.30	183737
2024-05-30	17.38	17.74	17.34	17.63	222224
2024-05-31	17.67	17.68	17.28	17.49	169253
2024-06-03	17.45	17.51	17.22	17.25	176113
2024-06-04	17.23	17.23	16.67	16.83	242696
2024-06-05	16.88	17.00	16.77	16.94	217399
2024-06-06	16.87	16.94	16.60	16.78	175408
2024-06-07	16.77	16.77	16.44	16.49	198028
2024-06-10	16.50	16.59	16.36	16.53	141342
2024-06-11	16.32	16.32	16.02	16.16	287705
2024-06-12	15.67	16.94	15.54	16.74	1288706
2024-06-13	16.66	16.67	16.18	16.21	365070
2024-06-14	16.09	16.25	15.82	15.88	270759
2024-06-17	15.96	16.03	15.85	15.97	139173
2024-06-18	15.97	16.35	15.96	16.25	216293
2024-06-20	16.26	16.63	16.20	16.59	261240
2024-06-21	16.40	16.74	16.39	16.72	227066
2024-06-24	16.68	16.90	16.66	16.74	439648
2024-06-25	16.88	17.42	16.78	17.26	738617
2024-06-26	17.36	17.51	17.25	17.49	349278
2024-06-27	17.52	17.70	17.40	17.49	228750
2024-06-28	17.49	17.76	17.34	17.46	344735
2024-07-01	17.50	18.07	17.42	18.02	456193
2024-07-02	17.99	18.07	17.71	17.91	189249
2024-07-03	17.85	18.17	17.85	18.04	95840
2024-07-05	18.10	18.18	17.65	17.70	308627
2024-07-08	17.65	17.65	17.21	17.23	177674
2024-07-09	17.18	17.22	16.89	16.94	230167
2024-07-10	16.95	17.06	16.88	16.97	154758
2024-07-11	17.01	17.01	16.79	16.90	226706
2024-07-12	16.93	17.24	16.79	17.10	190136
2024-07-15	17.22	17.38	17.01	17.03	108439
2024-07-16	17.16	17.22	16.96	17.16	157093
2024-07-17	17.06	17.23	17.06	17.17	103204
2024-07-18	17.20	17.20	16.90	16.98	91917
2024-07-19	17.02	17.11	16.85	16.92	114021
2024-07-22	16.92	17.36	16.92	17.26	101247
2024-07-23	17.07	17.15	16.85	17.11	141209
2024-07-24	17.16	17.26	16.46	16.47	245043
2024-07-25	16.39	16.46	16.15	16.27	138024
2024-07-26	16.35	16.35	16.13	16.23	92942
2024-07-29	16.30	16.52	16.06	16.15	131303
2024-07-30	16.14	16.24	16.03	16.11	91955
2024-07-31	16.66	16.77	16.41	16.62	202218
2024-08-01	16.65	16.84	16.04	16.12	192607
2024-08-02	16.00	16.00	15.58	15.72	182607
2024-08-05	15.08	15.50	14.74	15.35	219377
2024-08-06	15.33	15.60	15.25	15.47	103809
2024-08-07	15.68	15.72	15.31	15.38	73174
2024-08-08	15.50	15.54	15.25	15.53	77080
2024-08-09	15.47	15.57	15.32	15.45	110557
2024-08-12	15.46	15.81	15.46	15.80	134803
2024-08-13	15.80	15.89	15.71	15.78	132853
2024-08-14	15.79	16.04	15.67	15.92	140150
2024-08-15	16.59	16.85	16.01	16.31	231132
2024-08-16	16.30	16.41	16.01	16.08	140098
2024-08-19	16.10	16.43	16.10	16.34	214411
2024-08-20	16.39	16.62	16.10	16.14	295276
2024-08-21	16.13	16.32	16.08	16.10	83296
2024-08-22	16.50	16.53	16.12	16.12	163735
2024-08-23	16.18	16.56	16.12	16.40	164696
2024-08-26	16.53	16.74	16.45	16.60	149176
2024-08-27	16.57	16.64	16.47	16.56	122900
2024-08-28	16.56	16.60	16.25	16.31	124376
2024-08-29	16.34	16.48	16.17	16.24	143464
2024-08-30	16.28	16.82	16.28	16.76	223856
2024-09-03	16.53	16.55	15.90	15.99	192498
2024-09-04	16.01	16.11	15.79	15.83	267766
2024-09-05	15.80	16.15	15.75	15.98	260186
2024-09-06	15.95	16.49	15.37	15.53	176726
2024-09-09	15.51	15.63	15.48	15.50	105539
2024-09-10	15.48	15.48	14.92	15.05	258280
2024-09-11	15.04	15.24	14.96	15.19	222237
2024-09-12	15.29	15.78	15.20	15.63	272738
2024-09-13	15.70	15.83	15.50	15.66	267575
2024-09-16	15.76	15.85	15.65	15.82	143995
2024-09-17	15.91	15.97	15.78	15.94	156895
2024-09-18	16.08	16.35	15.97	16.02	250412
2024-09-19	16.19	16.41	15.84	16.13	314783
2024-09-20	15.99	16.08	15.79	15.95	150564
2024-09-23	15.93	16.18	15.87	16.18	267897
2024-09-24	16.23	16.46	16.20	16.45	236523
2024-09-25	16.34	16.43	16.13	16.27	227440
2024-09-26	16.28	16.60	16.28	16.43	233241
2024-09-27	16.41	16.50	16.35	16.37	118915
2024-09-30	16.39	16.39	16.02	16.07	224161
2024-10-01	15.97	16.29	15.92	16.16	200301
2024-10-02	16.21	16.44	16.21	16.40	90715
2024-10-03	16.39	16.80	16.33	16.79	174048
2024-10-04	16.89	16.89	16.62	16.66	175793
2024-10-07	16.63	16.87	16.63	16.79	115929
2024-10-08	16.69	16.69	16.31	16.52	156783
2024-10-09	16.44	16.47	16.26	16.28	72333
2024-10-10	16.23	16.27	16.13	16.20	66000
2024-10-11	16.15	16.29	16.06	16.26	135066
2024-10-14	16.15	16.23	15.78	15.86	185941
2024-10-15	15.67	15.77	15.55	15.63	257231
2024-10-16	15.64	15.91	15.64	15.83	139101
2024-10-17	15.84	16.08	15.82	16.05	144892
2024-10-18	16.24	16.73	16.17	16.57	325789
2024-10-21	16.67	16.69	16.34	16.38	246625
2024-10-22	16.40	16.44	16.16	16.17	170656
2024-10-23	16.11	16.11	15.63	15.71	286819
2024-10-24	15.78	15.87	15.68	15.79	119864
2024-10-25	15.81	16.04	15.79	15.85	142651
2024-10-28	15.85	16.02	15.78	16.00	139937
2024-10-29	16.07	16.07	15.51	15.59	226323
2024-10-30	15.50	15.64	15.08	15.14	362471
2024-10-31	15.15	15.50	15.11	15.41	167531
2024-11-01	15.54	15.61	15.40	15.40	110071
2024-11-04	15.44	15.64	15.31	15.44	184672
2024-11-05	15.58	15.79	15.45	15.76	137964
2024-11-06	15.91	16.09	15.65	15.99	181611
2024-11-07	15.48	16.01	15.45	15.67	397833
2024-11-08	15.66	15.76	15.55	15.61	154111
2024-11-11	15.62	15.83	15.25	15.50	281194
2024-11-12	15.41	15.68	15.39	15.61	193364
2024-11-13	15.65	15.97	15.49	15.87	158411
2024-11-14	15.91	16.57	15.91	16.27	284649
2024-11-15	16.31	16.33	15.97	16.13	118955
2024-11-18	16.22	16.30	15.97	16.19	270798
2024-11-19	16.16	16.27	16.08	16.14	74223
2024-11-20	16.16	16.22	15.91	16.06	130650
2024-11-21	16.02	16.20	15.85	15.92	154480
2024-11-22	15.89	16.38	15.89	16.27	175627
2024-11-25	16.22	16.22	15.86	15.88	324303
2024-11-26	15.90	16.10	15.64	15.64	208704
2024-11-27	15.60	15.72	15.49	15.72	234761
2024-11-29	15.72	15.80	15.59	15.66	85355
2024-12-02	15.62	15.67	15.37	15.42	138294
2024-12-03	15.56	15.79	15.46	15.77	131556
2024-12-04	15.72	15.81	15.42	15.45	131370
2024-12-05	15.43	15.73	15.43	15.64	136859
2024-12-06	15.68	15.68	15.21	15.38	292364
2024-12-09	15.52	15.78	15.42	15.49	130699
2024-12-10	15.48	15.80	15.45	15.65	120276
2024-12-11	15.72	15.75	15.35	15.53	103827
2024-12-12	15.53	15.54	15.33	15.49	148143
2024-12-13	15.47	15.56	15.37	15.45	121389
2024-12-16	15.36	15.41	14.91	14.98	298402
2024-12-17	14.90	14.92	14.55	14.87	164860
2024-12-18	14.95	15.15	14.85	14.90	175475
2024-12-19	15.05	15.10	14.67	14.76	126171
2024-12-20	14.74	15.14	14.65	14.93	159234
2024-12-23	14.94	15.18	14.92	15.14	112326
2024-12-24	15.16	15.29	15.07	15.28	132713
2024-12-26	15.31	15.43	15.01	15.08	99538
2024-12-27	15.12	15.19	14.90	14.98	74428
2024-12-30	14.98	15.14	14.82	15.11	157493
2024-12-31	15.15	15.44	15.15	15.35	90129
2025-01-02	15.49	16.16	15.49	16.05	342760
2025-01-03	16.00	16.12	15.66	15.79	210187
2025-01-06	15.84	16.33	15.74	15.75	188970
2025-01-07	16.10	16.53	16.08	16.37	140042
2025-01-08	16.31	16.50	16.21	16.46	131016
2025-01-10	16.50	17.16	16.49	17.10	388494
2025-01-13	17.10	17.50	16.76	17.08	216172
2025-01-14	17.00	17.11	16.76	17.11	108643
2025-01-15	17.20	17.25	16.87	16.89	139425
2025-01-16	16.79	17.04	16.51	16.66	158419
2025-01-17	16.62	16.98	16.56	16.68	111394
2025-01-21	16.76	16.76	16.45	16.70	178298
2025-01-22	16.68	16.71	16.37	16.46	138699
2025-01-23	16.53	16.58	16.38	16.52	109001
2025-01-24	16.60	16.60	16.21	16.36	114904
2025-01-27	16.37	16.56	16.08	16.15	177978
2025-01-28	16.17	16.35	15.92	16.21	139556
2025-01-29	16.21	16.60	16.21	16.50	232827
2025-01-30	16.61	17.15	16.49	17.05	354563
2025-01-31	16.99	17.53	16.60	16.61	1077193
2025-02-03	16.50	16.68	16.14	16.57	195310
2025-02-04	16.55	17.23	16.49	17.01	258430
2025-02-05	16.97	17.19	16.87	16.94	172265
2025-02-06	17.01	17.12	16.82	16.94	183692
2025-02-07	16.96	17.04	16.46	16.52	99701
2025-02-10	16.59	16.75	16.42	16.68	91644
2025-02-11	16.76	16.95	16.70	16.78	116037
2025-02-12	16.75	17.05	16.75	16.86	189578
2025-02-13	16.81	16.94	16.49	16.58	148370
2025-02-14	16.76	16.76	16.31	16.38	166548
2025-02-18	16.38	16.53	16.25	16.26	151416
2025-02-19	16.31	16.57	16.15	16.23	181633
2025-02-20	16.13	16.34	15.91	16.02	221483
2025-02-21	16.05	16.08	15.63	15.67	140469
2025-02-24	15.62	15.78	15.50	15.71	294176
2025-02-25	15.74	15.82	15.42	15.46	153970
2025-02-26	15.44	15.65	15.41	15.52	175959
2025-02-27	15.52	15.52	15.10	15.21	239213
2025-02-28	15.12	15.28	15.06	15.18	150267
2025-03-03	15.26	15.38	14.69	14.73	301423
2025-03-04	14.59	14.59	14.17	14.47	248212
2025-03-05	14.50	14.76	14.40	14.55	193261
2025-03-06	14.56	14.70	14.32	14.46	226698
2025-03-07	14.46	14.73	14.40	14.41	126489
2025-03-10	14.21	14.21	13.62	13.78	318610
2025-03-11	13.68	13.93	13.55	13.79	302610
2025-03-12	14.40	14.43	13.56	13.87	297637
2025-03-13	13.79	14.51	13.60	13.75	359685
2025-03-14	13.75	13.88	13.47	13.68	491610
2025-03-17	13.78	14.15	13.78	14.01	353363
2025-03-18	14.16	14.16	13.89	13.94	205032
2025-03-19	13.99	14.33	13.88	14.25	281312
2025-03-20	14.12	14.47	14.00	14.36	321309
2025-03-21	14.22	14.37	13.88	13.86	335341
2025-03-24	14.01	14.12	13.88	13.93	273754
2025-03-25	13.99	14.10	13.65	13.74	245087
2025-03-26	13.84	13.89	13.58	13.63	270416
2025-03-27	13.65	13.74	13.29	13.39	376999
2025-03-28	13.39	13.54	13.25	13.38	185701
2025-03-31	13.26	13.50	13.15	13.31	212638
2025-04-01	13.27	13.49	13.16	13.19	216211
2025-04-02	13.09	13.24	13.05	13.22	208548
2025-04-03	12.79	12.94	12.22	12.23	343042
2025-04-04	11.83	11.83	10.55	10.92	743434
2025-04-07	11.11	12.35	10.99	11.84	1195925
2025-04-08	12.15	12.30	11.35	11.58	677731
2025-04-09	11.49	12.45	11.22	12.22	663484
2025-04-10	12.10	12.24	11.62	11.87	457602
2025-04-11	12.01	12.50	12.01	12.50	429972
2025-04-14	12.63	12.71	12.30	12.44	335881
2025-04-15	12.48	12.66	12.19	12.28	185236
2025-04-16	12.32	12.52	12.31	12.34	245621
2025-04-17	12.40	12.70	12.40	12.68	260440
2025-04-21	12.58	12.63	12.09	12.22	137726
2025-04-22	12.34	12.37	12.04	12.08	234875
2025-04-23	12.35	12.41	12.19	12.28	202627
2025-04-24	12.32	12.54	12.22	12.45	521703
2025-04-25	12.41	13.01	12.32	12.84	346151
2025-04-28	12.80	12.84	12.65	12.71	180636
2025-04-29	12.66	13.48	12.66	12.98	408867
2025-04-30	12.80	12.86	12.66	12.69	271996
2025-05-01	12.74	12.92	12.63	12.73	203447
2025-05-02	12.88	13.09	12.79	13.07	169884
2025-05-05	13.10	13.25	12.84	12.95	309502
2025-05-06	13.03	13.20	12.93	12.98	242761
2025-05-07	13.00	13.25	12.91	13.21	330187
2025-05-08	13.28	13.56	13.18	13.45	350908
2025-05-09	13.54	13.60	13.36	13.45	263138
2025-05-12	13.84	13.95	13.55	13.63	443811
2025-05-13	13.56	13.98	13.56	13.88	325179
2025-05-14	13.88	14.02	13.67	13.71	316433
2025-05-15	14.39	14.39	13.80	14.00	506062
2025-05-16	13.92	14.08	13.59	14.05	329120
2025-05-19	13.96	14.33	13.85	14.29	300792
2025-05-20	14.25	14.49	14.13	14.16	398589
2025-05-21	14.08	14.22	13.91	13.94	274983
2025-05-22	13.84	13.90	13.66	13.69	491938
2025-05-23	13.61	14.02	13.50	13.99	360268
2025-05-27	14.08	14.29	13.98	14.21	367901
2025-05-28	14.15	14.39	14.00	14.19	418443
2025-05-29	14.25	14.44	14.06	14.40	483206
2025-05-30	14.42	14.42	14.08	14.17	407622
2025-06-02	14.27	14.34	14.08	14.15	363227
2025-06-03	13.95	14.28	13.67	14.09	370344
2025-06-04	14.09	14.38	13.92	13.93	513565
2025-06-05	14.03	14.19	13.82	14.09	413114
2025-06-06	14.15	14.21	13.83	13.86	389579
2025-06-09	13.88	14.10	13.66	14.08	379857
2025-06-10	14.18	14.33	14.02	14.12	320182
2025-06-11	14.16	14.34	14.02	14.27	538374
2025-06-12	14.22	14.48	14.09	14.37	280670
2025-06-13	14.49	14.68	14.35	14.58	318845
2025-06-16	14.48	14.64	14.30	14.35	364314
2025-06-17	14.45	14.90	14.43	14.67	398174
2025-06-18	14.65	14.72	14.52	14.57	330223
2025-06-20	14.70	14.79	14.44	14.62	573400
2025-06-23	14.65	14.88	14.48	14.58	509135
2025-06-24	14.40	14.74	14.03	14.60	684874
2025-06-25	14.57	14.85	14.53	14.77	404579
2025-06-26	14.79	14.90	14.65	14.71	450584
2025-06-27	14.72	14.81	14.41	14.53	5277064
2025-06-30	14.49	14.49	13.90	14.15	808524
2025-07-01	14.15	14.43	13.95	14.28	579519
2025-07-02	14.32	15.16	14.32	15.16	790764
2025-07-03	15.26	15.34	15.08	15.23	375487
2025-07-07	15.14	15.67	15.05	15.42	752463
2025-07-08	15.38	15.41	15.13	15.32	789744
2025-07-09	15.23	15.23	14.92	14.98	595913
2025-07-10	14.94	15.32	14.93	15.29	381867
2025-07-11	15.36	15.58	15.25	15.52	672661

Explore More About NVGS

Coins representing dividend payouts and trends

NVGS Dividend History

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

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

NVGS Stock Split History

Discover Navigator Holdings Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

NVGS Historical Prices

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

Web Analytics