NGVT Historical Prices

Summary

Key Stock Metrics

28.49

(April 9, 2025)

52-Week Low

51.67

(November 25, 2024)

52-Week High

120.41

(February 21, 2019)

All-Time High

46.76

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-05-16	24.88	27.15	24.50	26.86	10098289
2016-05-17	26.50	26.92	25.81	26.78	2994753
2016-05-18	26.56	26.82	26.17	26.78	1520693
2016-05-19	26.50	26.50	25.45	25.45	1399488
2016-05-20	25.00	26.05	24.91	24.93	3391471
2016-05-23	24.71	27.50	24.71	27.19	1801011
2016-05-24	26.50	27.56	25.98	26.00	2936174
2016-05-25	26.10	26.47	25.76	26.36	1441112
2016-05-26	26.20	26.93	26.09	26.84	1212644
2016-05-27	26.86	28.00	26.76	27.90	1441787
2016-05-31	27.90	29.31	27.80	29.14	1097549
2016-06-01	29.48	31.30	29.48	31.07	1756616
2016-06-02	30.77	32.05	30.03	31.74	1090078
2016-06-03	31.56	31.92	31.35	31.74	406308
2016-06-06	31.74	32.25	31.62	31.87	733180
2016-06-07	31.85	31.92	31.42	31.54	441038
2016-06-08	31.41	32.58	31.33	32.42	795046
2016-06-09	32.42	32.64	32.26	32.33	536096
2016-06-10	32.61	34.75	32.44	33.93	1123988
2016-06-13	33.68	34.53	33.50	34.11	919110
2016-06-14	34.05	34.91	33.75	34.06	742340
2016-06-15	33.99	35.05	33.82	33.93	562779
2016-06-16	33.93	35.31	33.69	34.81	847831
2016-06-17	34.75	34.99	34.20	34.73	1462763
2016-06-20	34.69	35.04	34.11	34.18	580931
2016-06-21	34.15	34.72	34.08	34.50	497211
2016-06-22	34.50	34.63	34.33	34.47	321452
2016-06-23	34.61	34.88	34.56	34.74	866501
2016-06-24	34.00	35.12	33.68	34.19	4185921
2016-06-27	33.79	34.54	33.50	34.38	1215502
2016-06-28	34.40	34.70	33.02	33.41	960697
2016-06-29	33.49	35.27	33.49	34.03	904433
2016-06-30	34.15	34.46	33.77	34.04	404953
2016-07-01	34.14	34.41	33.91	34.40	433674
2016-07-05	34.50	34.83	33.90	34.70	345372
2016-07-06	34.89	35.62	34.67	34.95	400925
2016-07-07	35.14	36.89	35.14	36.00	588520
2016-07-08	36.22	36.50	35.84	36.44	581026
2016-07-11	36.42	38.59	36.42	38.05	808487
2016-07-12	38.11	39.35	37.98	39.00	672082
2016-07-13	38.91	39.51	38.86	38.95	231487
2016-07-14	39.14	39.79	38.54	38.62	405144
2016-07-15	38.79	38.99	38.22	38.31	626605
2016-07-18	38.25	38.38	37.59	37.66	443539
2016-07-19	37.66	38.37	37.56	38.13	331220
2016-07-20	38.34	38.83	38.11	38.68	512761
2016-07-21	38.68	39.38	38.65	39.12	643544
2016-07-22	39.04	40.22	39.04	39.96	262575
2016-07-25	39.90	40.41	39.68	39.99	466937
2016-07-26	39.85	40.02	39.52	39.94	245954
2016-07-27	39.94	41.13	39.94	40.85	456036
2016-07-28	40.80	40.82	38.24	38.36	402791
2016-07-29	38.40	38.67	37.96	38.27	553284
2016-08-01	38.14	39.09	38.03	38.73	511870
2016-08-02	38.63	39.10	37.32	37.55	478954
2016-08-03	37.64	38.46	37.53	37.94	521158
2016-08-04	39.81	44.21	39.81	43.50	1351239
2016-08-05	43.51	44.10	43.31	43.36	488226
2016-08-08	43.51	43.98	42.70	43.49	704658
2016-08-09	43.50	44.10	43.29	43.55	430808
2016-08-10	43.40	43.81	43.24	43.80	335422
2016-08-11	43.75	45.34	43.47	44.66	362653
2016-08-12	44.71	45.10	43.86	44.36	200112
2016-08-15	44.85	45.22	44.07	44.30	224511
2016-08-16	44.25	44.65	43.92	44.07	212214
2016-08-17	44.28	44.55	43.72	43.77	262457
2016-08-18	43.81	44.08	42.72	43.11	683512
2016-08-19	43.00	43.04	41.21	41.95	761282
2016-08-22	41.97	42.08	41.05	42.00	559296
2016-08-23	42.05	42.35	41.84	41.95	199885
2016-08-24	41.95	43.57	41.95	43.34	732793
2016-08-25	43.08	43.58	42.90	43.15	204235
2016-08-26	43.03	43.46	42.93	43.40	255966
2016-08-29	43.25	45.03	43.25	44.66	721629
2016-08-30	44.71	44.86	43.40	44.32	358586
2016-08-31	44.16	44.58	43.34	44.38	310481
2016-09-01	44.46	44.64	43.69	44.50	301562
2016-09-02	44.56	44.72	43.94	44.45	177664
2016-09-06	44.64	46.57	44.29	45.31	619767
2016-09-07	45.42	45.42	44.26	44.49	260600
2016-09-08	44.43	44.94	44.12	44.21	149009
2016-09-09	43.92	44.11	42.74	43.36	309575
2016-09-12	43.23	43.74	42.81	43.15	312171
2016-09-13	42.76	42.91	41.82	42.34	284325
2016-09-14	42.24	43.84	41.86	43.76	280236
2016-09-15	43.88	46.71	43.76	46.21	563895
2016-09-16	46.29	46.42	45.39	46.01	536354
2016-09-19	45.93	46.58	45.58	45.76	217477
2016-09-20	45.95	46.60	45.60	46.28	201634
2016-09-21	46.65	46.87	45.60	46.79	148633
2016-09-22	47.00	47.81	46.85	47.69	314988
2016-09-23	47.89	48.00	47.15	47.77	225072
2016-09-26	47.67	48.30	47.19	47.20	235611
2016-09-27	47.39	47.62	46.14	46.92	279398
2016-09-28	46.71	47.81	46.43	47.46	203034
2016-09-29	47.47	48.26	46.83	46.98	251970
2016-09-30	47.01	47.37	46.07	46.10	495503
2016-10-03	46.08	46.38	43.87	44.32	768922
2016-10-04	44.32	44.75	42.92	43.41	520147
2016-10-05	43.62	43.96	42.79	43.05	343182
2016-10-06	43.05	43.55	42.63	43.36	355720
2016-10-07	43.60	44.03	42.97	43.00	176187
2016-10-10	43.13	43.60	42.01	43.43	186902
2016-10-11	43.26	43.61	42.47	42.92	179247
2016-10-12	42.91	43.09	42.66	42.72	57928
2016-10-13	42.30	42.92	42.22	42.50	189643
2016-10-14	42.67	43.19	42.12	42.64	190358
2016-10-17	42.56	42.65	42.13	42.43	219396
2016-10-18	42.73	42.96	42.50	42.61	112461
2016-10-19	42.72	42.89	42.25	42.34	165464
2016-10-20	42.32	42.65	41.87	42.23	194492
2016-10-21	41.59	42.50	41.57	42.36	110849
2016-10-24	42.58	43.84	42.34	43.70	251492
2016-10-25	43.56	43.87	42.68	43.06	132664
2016-10-26	42.78	42.91	42.18	42.58	192805
2016-10-27	42.69	42.69	41.44	41.62	246112
2016-10-28	41.55	41.78	40.53	41.13	373991
2016-10-31	41.33	41.50	40.24	41.40	358738
2016-11-01	41.43	41.43	40.76	41.18	274173
2016-11-02	40.99	41.14	40.41	40.63	242294
2016-11-03	42.00	46.25	42.00	44.15	875187
2016-11-04	44.54	45.99	43.77	45.09	384581
2016-11-07	45.81	45.81	44.51	44.58	289446
2016-11-08	44.47	45.19	43.78	45.00	128651
2016-11-09	44.38	46.97	44.12	46.56	182559
2016-11-10	46.92	47.42	45.33	47.17	686163
2016-11-11	47.18	49.12	46.66	48.79	349924
2016-11-14	49.13	50.20	48.69	49.13	221754
2016-11-15	49.01	49.13	47.99	48.98	153772
2016-11-16	49.16	50.51	48.94	49.47	380540
2016-11-17	49.71	52.11	49.47	50.50	367176
2016-11-18	50.60	51.01	50.08	50.50	182037
2016-11-21	50.35	51.14	50.23	50.98	184439
2016-11-22	51.64	52.94	51.09	51.73	322659
2016-11-23	51.41	52.66	50.98	52.63	132083
2016-11-25	52.63	53.59	52.23	53.57	86898
2016-11-28	53.35	53.39	51.58	52.12	134727
2016-11-29	52.23	52.23	51.00	51.29	198659
2016-11-30	50.95	53.48	50.75	52.37	312129
2016-12-01	52.54	53.37	49.70	50.21	373436
2016-12-02	50.08	51.20	49.34	49.85	240442
2016-12-05	50.10	50.58	49.53	49.96	195637
2016-12-06	49.89	50.40	48.74	50.03	188695
2016-12-07	49.79	51.44	49.55	51.17	401106
2016-12-08	51.43	51.81	50.18	51.45	270486
2016-12-09	51.65	51.92	49.87	50.37	375060
2016-12-12	50.10	52.61	50.07	52.27	324062
2016-12-13	53.08	53.57	51.81	52.82	151467
2016-12-14	52.65	53.79	52.22	53.03	182633
2016-12-15	52.98	54.50	51.89	53.99	414813
2016-12-16	54.23	55.15	53.83	54.23	692820
2016-12-19	54.25	55.04	53.88	54.99	317381
2016-12-20	54.89	55.43	54.53	54.83	298780
2016-12-21	54.61	55.04	53.36	53.50	174877
2016-12-22	53.37	53.71	52.54	53.11	187665
2016-12-23	53.00	54.00	52.73	53.89	70702
2016-12-27	54.10	55.12	53.74	54.71	103928
2016-12-28	54.98	55.18	54.02	54.31	109138
2016-12-29	54.55	54.73	53.99	54.62	116831
2016-12-30	54.69	54.94	53.90	54.86	159259
2017-01-03	55.02	55.40	52.74	53.18	239875
2017-01-04	53.53	54.25	53.12	54.14	223940
2017-01-05	54.68	55.77	54.23	54.84	184188
2017-01-06	55.10	55.40	54.49	54.85	289528
2017-01-09	54.80	54.85	52.73	52.80	190068
2017-01-10	52.65	54.73	52.40	53.21	356279
2017-01-11	53.35	54.12	53.00	53.25	277514
2017-01-12	53.00	53.23	51.43	52.49	209156
2017-01-13	52.74	53.18	51.01	53.00	243619
2017-01-17	52.63	53.16	52.17	52.90	202439
2017-01-18	53.05	53.05	51.83	52.99	230232
2017-01-19	52.88	53.23	51.90	52.29	295805
2017-01-20	52.31	52.88	52.29	52.49	173757
2017-01-23	52.25	54.19	52.25	54.04	127216
2017-01-24	54.27	54.77	53.87	54.33	279917
2017-01-25	54.77	55.59	54.00	55.05	203735
2017-01-26	55.07	55.49	54.18	55.07	439126
2017-01-27	55.05	55.33	54.59	55.26	132336
2017-01-30	54.77	54.77	53.62	54.00	170428
2017-01-31	54.03	55.73	53.55	55.59	353372
2017-02-01	55.54	56.43	55.36	55.88	246502
2017-02-02	55.68	55.75	54.72	55.12	171059
2017-02-03	55.18	56.36	54.72	56.30	152369
2017-02-06	56.30	56.30	54.99	55.71	146548
2017-02-07	55.85	56.33	55.40	55.88	133308
2017-02-08	55.53	56.38	54.96	56.24	319630
2017-02-09	56.40	56.80	55.76	55.94	153075
2017-02-10	56.31	56.47	55.10	55.30	204405
2017-02-13	55.58	56.39	55.25	55.49	169855
2017-02-14	55.64	56.04	54.38	55.78	138844
2017-02-15	55.51	56.93	55.51	56.54	235988
2017-02-16	56.40	57.80	56.31	57.39	331462
2017-02-17	57.58	57.70	55.42	55.48	300973
2017-02-21	55.69	57.04	55.68	57.00	231048
2017-02-22	56.65	56.99	55.62	56.41	215652
2017-02-23	57.00	57.00	53.67	54.35	420484
2017-02-24	54.36	54.47	53.02	53.47	663810
2017-02-27	53.50	54.00	52.95	53.11	446676
2017-02-28	53.20	54.36	52.79	53.97	518897
2017-03-01	54.54	57.18	54.16	57.02	466128
2017-03-02	57.20	57.66	56.65	56.66	774955
2017-03-03	56.66	60.02	56.41	59.48	372753
2017-03-06	58.91	58.91	57.25	58.15	333668
2017-03-07	57.89	58.71	57.63	58.43	218019
2017-03-08	58.36	58.49	57.93	58.25	240098
2017-03-09	58.06	58.72	57.79	58.65	209576
2017-03-10	58.69	59.16	58.07	59.10	191430
2017-03-13	58.76	59.74	58.76	59.50	215771
2017-03-14	59.05	60.13	58.72	59.66	388826
2017-03-15	59.78	60.28	59.26	60.13	217186
2017-03-16	59.37	60.20	58.70	60.11	240689
2017-03-17	60.30	60.99	60.01	60.72	730976
2017-03-20	60.86	61.16	60.48	61.09	271345
2017-03-21	61.24	61.56	59.94	60.49	472110
2017-03-22	60.29	61.20	59.99	60.45	466783
2017-03-23	60.46	61.65	60.36	60.67	248991
2017-03-24	60.71	61.30	60.56	61.00	252664
2017-03-27	60.96	61.23	60.13	61.13	267749
2017-03-28	61.01	61.17	59.79	61.16	183907
2017-03-29	61.50	61.84	60.38	61.81	436499
2017-03-30	62.00	62.80	60.91	61.43	237697
2017-03-31	61.21	61.66	60.81	60.85	215690
2017-04-03	60.96	60.96	57.86	57.98	345532
2017-04-04	57.84	58.91	56.98	57.56	350179
2017-04-05	57.97	58.40	56.92	56.96	255901
2017-04-06	56.99	58.49	56.96	57.96	365820
2017-04-07	57.65	58.03	57.04	57.27	254533
2017-04-10	57.25	58.05	57.00	57.45	333907
2017-04-11	57.20	59.40	57.20	59.26	267857
2017-04-12	59.14	59.78	58.75	59.24	252066
2017-04-13	59.15	60.58	58.83	59.45	277500
2017-04-17	59.55	59.68	58.76	59.61	131483
2017-04-18	59.69	60.14	59.00	59.40	163181
2017-04-19	59.49	59.94	59.08	59.42	213721
2017-04-20	59.70	60.30	59.59	60.11	260850
2017-04-21	60.24	62.22	60.19	62.00	291942
2017-04-24	62.60	63.22	62.23	63.17	306847
2017-04-25	63.61	64.56	63.56	64.10	235865
2017-04-26	64.10	64.51	63.44	64.40	231254
2017-04-27	64.38	65.02	64.12	64.84	162524
2017-04-28	64.90	64.93	63.19	63.23	336673
2017-05-01	63.37	63.86	62.64	63.64	297951
2017-05-02	63.66	63.66	62.25	62.63	182436
2017-05-03	62.45	62.70	61.42	61.60	221005
2017-05-04	62.10	63.92	58.31	58.59	454154
2017-05-05	58.83	59.04	56.65	58.59	491995
2017-05-08	58.63	58.63	57.65	58.13	260622
2017-05-09	57.94	58.56	57.10	58.49	332634
2017-05-10	58.43	60.41	58.38	60.39	323846
2017-05-11	60.39	60.60	59.85	60.05	236003
2017-05-12	59.74	59.96	59.10	59.13	134873
2017-05-15	59.39	60.00	58.11	58.20	247910
2017-05-16	58.29	58.82	57.79	58.46	160359
2017-05-17	58.11	58.24	56.98	56.99	271352
2017-05-18	56.74	57.98	56.16	56.76	411291
2017-05-19	56.84	58.56	56.84	58.00	318800
2017-05-22	58.17	59.10	57.87	58.97	320775
2017-05-23	59.18	59.77	58.86	59.10	272031
2017-05-24	59.25	59.59	58.83	59.45	109667
2017-05-25	59.76	60.07	58.67	59.16	171859
2017-05-26	58.91	59.56	58.91	59.51	158677
2017-05-30	59.41	59.63	59.16	59.51	213545
2017-05-31	59.56	59.56	57.54	59.07	285323
2017-06-01	59.16	59.16	57.96	58.57	256274
2017-06-02	58.76	60.04	58.43	59.26	197105
2017-06-05	59.22	59.31	57.73	57.83	149935
2017-06-06	57.42	58.05	57.02	57.77	112050
2017-06-07	57.68	57.77	56.84	57.62	249383
2017-06-08	57.58	59.72	57.39	59.34	177658
2017-06-09	59.39	60.53	59.37	59.98	230468
2017-06-12	60.00	60.28	58.55	59.03	136054
2017-06-13	59.13	59.71	58.48	58.88	152321
2017-06-14	58.93	58.93	57.23	57.92	122008
2017-06-15	57.66	57.81	56.92	57.32	145263
2017-06-16	56.80	57.50	56.36	57.10	324555
2017-06-19	57.31	58.11	56.69	56.74	157094
2017-06-20	56.45	57.12	55.70	56.62	508515
2017-06-21	56.69	57.13	55.23	55.31	266209
2017-06-22	55.30	55.77	54.60	54.88	173673
2017-06-23	54.80	55.83	54.62	55.18	380504
2017-06-26	55.05	55.57	53.90	54.55	264525
2017-06-27	54.32	54.43	53.62	53.69	151625
2017-06-28	54.17	56.76	54.01	56.75	207855
2017-06-29	56.77	57.08	55.40	56.22	198742
2017-06-30	56.14	57.77	56.00	57.40	177887
2017-07-03	57.98	58.14	56.36	56.58	95090
2017-07-05	57.08	57.50	56.16	56.65	155783
2017-07-06	56.09	56.82	55.63	55.98	146558
2017-07-07	55.98	57.39	55.80	57.35	135103
2017-07-10	56.99	57.57	56.53	57.21	149973
2017-07-11	57.41	58.53	56.40	57.21	177912
2017-07-12	57.63	58.05	57.27	57.57	128741
2017-07-13	57.65	57.80	56.30	57.42	137549
2017-07-14	57.28	57.88	57.22	57.55	117926
2017-07-17	57.73	59.00	57.72	58.35	288344
2017-07-18	58.23	58.92	57.83	58.06	285247
2017-07-19	58.13	58.42	57.87	58.31	148279
2017-07-20	58.28	58.56	57.65	57.88	120477
2017-07-21	58.49	59.03	57.35	57.51	174609
2017-07-24	57.52	57.61	56.74	56.91	173813
2017-07-25	57.15	58.36	56.71	58.29	199895
2017-07-26	58.35	58.44	56.96	58.34	190342
2017-07-27	58.58	58.99	58.09	58.61	196693
2017-07-28	58.30	59.69	58.03	58.98	147009
2017-07-31	59.06	59.22	57.95	58.50	217683
2017-08-01	58.64	59.87	58.63	59.12	287603
2017-08-02	59.14	59.26	58.23	59.10	170437
2017-08-03	59.70	59.70	57.42	58.71	251411
2017-08-04	59.66	62.15	58.78	61.40	389104
2017-08-07	61.28	61.80	59.67	59.90	247879
2017-08-08	60.13	60.33	59.00	59.47	279041
2017-08-09	59.22	59.24	57.90	58.00	177723
2017-08-10	57.84	58.20	56.54	56.58	160177
2017-08-11	56.28	57.37	55.25	56.94	223777
2017-08-14	57.47	57.47	56.88	57.22	187611
2017-08-15	57.23	57.23	56.70	56.88	150081
2017-08-16	56.99	57.39	56.64	57.01	253467
2017-08-17	56.87	57.29	55.20	55.74	168170
2017-08-18	55.19	56.25	55.07	55.93	175161
2017-08-21	55.84	56.28	55.41	55.86	128457
2017-08-22	56.16	56.39	55.84	56.39	105179
2017-08-23	59.50	62.01	59.50	60.00	961872
2017-08-24	60.49	61.63	60.16	61.14	321832
2017-08-25	61.34	62.17	61.16	61.36	175435
2017-08-28	61.77	62.27	60.76	61.79	200076
2017-08-29	61.40	62.12	60.75	61.88	154392
2017-08-30	61.78	62.22	61.03	62.07	179381
2017-08-31	62.17	63.03	61.81	62.97	156426
2017-09-01	63.65	64.00	62.75	63.91	329091
2017-09-05	63.91	64.05	62.86	62.99	138046
2017-09-06	63.17	63.17	62.03	62.05	122491
2017-09-07	62.10	63.06	60.90	61.75	257002
2017-09-08	61.68	62.15	61.01	61.20	146604
2017-09-11	61.42	61.96	60.92	61.15	314702
2017-09-12	61.21	61.77	59.82	60.23	238990
2017-09-13	60.15	61.10	59.66	59.77	232316
2017-09-14	59.69	59.97	59.36	59.52	174048
2017-09-15	59.64	59.71	58.79	59.32	431967
2017-09-18	59.41	60.14	59.16	59.20	350810
2017-09-19	59.20	59.86	58.81	59.86	245424
2017-09-20	59.71	60.49	59.22	60.23	193361
2017-09-21	60.43	61.95	60.22	61.75	308709
2017-09-22	61.48	62.00	60.76	61.82	172820
2017-09-25	61.75	61.75	59.93	60.07	222075
2017-09-26	60.24	60.26	59.63	59.99	208810
2017-09-27	60.26	63.36	59.78	62.70	369632
2017-09-28	62.42	63.77	62.09	62.50	206653
2017-09-29	63.00	63.65	62.16	62.47	264092
2017-10-02	62.86	64.89	62.86	64.89	360487
2017-10-03	64.91	65.25	63.90	64.62	239371
2017-10-04	64.71	64.98	64.25	64.49	168256
2017-10-05	65.27	66.01	63.72	64.60	446636
2017-10-06	64.48	65.86	64.07	65.67	388952
2017-10-09	66.05	67.56	65.80	67.30	5088863
2017-10-10	67.75	67.86	66.86	67.43	276293
2017-10-11	67.40	68.48	67.06	68.22	249513
2017-10-12	67.98	68.57	67.56	68.31	204062
2017-10-13	68.84	69.00	67.94	68.99	178457
2017-10-16	69.16	69.40	68.65	69.34	192680
2017-10-17	69.36	70.45	69.07	69.65	195931
2017-10-18	70.38	70.71	69.48	69.69	305981
2017-10-19	69.36	69.96	68.17	68.40	192567
2017-10-20	69.03	69.97	68.41	69.61	198260
2017-10-23	69.86	70.19	69.60	69.79	106609
2017-10-24	69.97	70.46	69.65	70.06	120380
2017-10-25	70.09	70.56	69.53	70.27	94547
2017-10-26	70.40	70.86	70.07	70.36	169561
2017-10-27	70.34	71.61	69.93	71.48	115302
2017-10-30	71.33	71.46	69.52	69.90	100553
2017-10-31	70.16	71.77	70.02	71.23	217942
2017-11-01	71.95	72.43	71.22	72.38	201943
2017-11-02	73.51	74.47	71.02	72.78	324103
2017-11-03	73.26	75.60	72.81	75.49	359790
2017-11-06	75.44	76.00	75.29	75.36	214056
2017-11-07	75.43	75.56	72.87	73.36	205246
2017-11-08	73.67	74.06	71.60	72.99	322718
2017-11-09	72.65	73.95	72.07	73.10	217231
2017-11-10	72.65	74.34	72.65	73.88	176044
2017-11-13	73.18	75.13	72.56	74.74	169220
2017-11-14	74.85	75.89	74.37	75.18	186164
2017-11-15	75.00	75.00	72.93	73.22	147982
2017-11-16	73.51	75.60	73.51	74.74	160794
2017-11-17	74.20	74.64	73.32	73.32	200674
2017-11-20	73.40	74.44	73.19	74.38	433832
2017-11-21	74.74	76.62	74.74	76.53	246681
2017-11-22	76.46	77.79	75.03	75.16	117282
2017-11-24	75.56	76.41	75.07	76.27	104477
2017-11-27	76.33	76.98	75.41	76.32	336425
2017-11-28	76.60	78.21	76.18	78.02	333713
2017-11-29	78.40	79.07	77.39	78.37	240651
2017-11-30	79.31	79.87	77.89	79.59	352305
2017-12-01	79.59	79.59	76.60	79.06	419883
2017-12-04	80.11	80.18	77.62	78.99	355523
2017-12-05	79.04	79.04	77.21	77.25	195063
2017-12-06	76.98	77.98	76.14	76.51	191747
2017-12-07	77.47	77.95	76.51	76.51	257309
2017-12-08	76.51	77.51	75.32	75.47	278378
2017-12-11	75.40	75.90	73.89	73.93	345945
2017-12-12	74.10	74.11	71.46	71.46	730392
2017-12-13	71.55	72.81	70.96	72.42	442104
2017-12-14	72.40	73.16	70.12	70.12	203213
2017-12-15	70.52	71.78	70.23	70.56	521728
2017-12-18	71.21	72.63	71.10	71.63	409215
2017-12-19	71.60	72.30	71.01	71.24	208304
2017-12-20	71.53	73.28	70.89	72.66	313487
2017-12-21	72.71	72.98	71.46	72.21	231224
2017-12-22	72.08	72.08	70.62	70.95	202703
2017-12-26	70.95	71.65	70.71	71.23	209540
2017-12-27	71.14	71.68	70.94	71.13	131893
2017-12-28	71.05	71.30	70.57	71.08	136619
2017-12-29	71.11	71.52	70.41	70.47	173474
2018-01-02	70.71	71.13	70.21	70.91	228290
2018-01-03	70.75	71.10	70.32	70.47	324377
2018-01-04	71.10	73.09	70.47	72.83	456241
2018-01-05	72.93	73.90	72.78	73.81	218533
2018-01-08	73.53	74.48	72.08	72.82	101923
2018-01-09	72.82	74.59	72.68	73.99	182126
2018-01-10	73.72	73.84	72.16	73.16	184499
2018-01-11	73.51	75.49	72.98	75.49	233141
2018-01-12	75.53	75.90	74.42	74.55	170016
2018-01-16	74.93	75.35	73.15	73.83	227030
2018-01-17	73.94	75.41	73.29	74.62	190760
2018-01-18	74.50	75.18	73.52	74.21	208742
2018-01-19	73.99	76.84	73.99	76.63	170671
2018-01-22	76.19	76.19	74.89	75.87	109590
2018-01-23	75.87	76.12	75.42	75.70	130539
2018-01-24	75.78	76.56	74.83	74.86	135893
2018-01-25	75.15	76.47	74.77	76.26	207704
2018-01-26	76.34	76.99	74.88	75.42	264513
2018-01-29	75.21	75.76	74.50	74.59	135733
2018-01-30	73.87	75.33	73.63	74.34	130229
2018-01-31	74.86	75.30	72.36	72.55	211575
2018-02-01	72.25	73.77	71.29	72.64	232954
2018-02-02	72.26	74.65	71.92	72.95	279048
2018-02-05	72.40	73.71	70.38	70.42	199916
2018-02-06	68.85	72.31	68.74	71.33	194848
2018-02-07	71.10	72.60	70.88	71.25	178042
2018-02-08	71.23	72.41	69.09	69.14	410139
2018-02-09	70.00	70.41	66.57	69.40	278052
2018-02-12	69.63	71.58	68.41	71.24	295362
2018-02-13	70.93	71.85	70.69	71.67	284266
2018-02-14	70.93	73.53	70.93	73.42	143434
2018-02-15	73.82	74.28	72.88	73.37	188077
2018-02-16	73.00	73.61	72.18	72.35	213304
2018-02-20	72.20	72.98	71.57	72.27	190090
2018-02-21	73.00	78.26	73.00	77.66	388273
2018-02-22	78.34	79.97	76.79	77.37	289732
2018-02-23	78.52	81.37	77.73	81.25	286509
2018-02-26	81.50	82.10	79.89	81.14	209807
2018-02-27	79.91	79.96	77.15	77.15	384451
2018-02-28	77.26	77.95	74.89	74.91	366493
2018-03-01	74.56	75.46	72.82	73.97	375831
2018-03-02	73.57	76.08	72.72	75.95	352056
2018-03-05	75.37	77.22	74.86	76.69	232331
2018-03-06	76.98	78.45	75.66	78.36	226339
2018-03-07	77.43	78.74	77.03	77.53	213775
2018-03-08	79.23	80.66	78.17	79.53	352893
2018-03-09	80.54	81.85	79.71	81.49	224792
2018-03-12	81.07	81.84	79.18	79.30	379870
2018-03-13	79.90	80.78	78.43	78.64	289897
2018-03-14	79.09	79.18	77.09	77.41	288847
2018-03-15	77.76	78.20	76.03	76.26	136815
2018-03-16	76.13	77.63	74.92	77.25	416905
2018-03-19	76.94	76.97	75.18	76.02	160052
2018-03-20	76.36	76.80	75.67	76.26	100216
2018-03-21	76.10	78.80	76.10	78.30	184204
2018-03-22	77.30	77.94	75.10	75.10	200109
2018-03-23	75.11	75.75	73.49	73.52	162645
2018-03-26	74.84	75.92	73.88	75.57	119508
2018-03-27	75.84	75.84	72.60	73.07	163080
2018-03-28	73.39	73.70	72.04	72.05	209153
2018-03-29	72.50	74.28	71.98	73.69	244916
2018-04-02	73.31	73.60	70.71	71.50	181220
2018-04-03	72.06	73.51	71.01	73.27	197998
2018-04-04	72.04	74.40	71.74	74.17	156483
2018-04-05	74.84	76.51	74.57	76.35	193564
2018-04-06	75.83	77.33	73.21	74.03	180098
2018-04-09	74.63	75.11	73.17	73.95	109791
2018-04-10	75.10	77.12	74.13	76.36	154742
2018-04-11	76.17	76.17	74.68	75.13	200748
2018-04-12	75.37	77.15	75.05	76.61	152675
2018-04-13	77.13	78.15	76.34	77.77	280231
2018-04-16	78.50	79.97	77.90	79.59	212572
2018-04-17	80.30	81.39	79.37	81.05	389226
2018-04-18	81.29	82.15	80.62	81.70	330809
2018-04-19	81.64	81.89	81.00	81.50	152490
2018-04-20	81.55	82.23	81.25	81.95	198917
2018-04-23	81.95	82.67	80.89	81.56	111429
2018-04-24	81.61	82.63	77.60	78.33	211312
2018-04-25	78.22	79.57	77.51	78.89	119258
2018-04-26	79.24	79.51	77.75	78.99	116288
2018-04-27	79.20	79.48	77.41	77.66	155044
2018-04-30	77.84	78.57	76.78	76.83	138613
2018-05-01	76.70	77.32	75.01	77.21	152784
2018-05-02	76.83	77.71	76.67	76.83	195660
2018-05-03	77.11	79.37	77.11	79.06	412450
2018-05-04	78.36	78.40	75.87	77.11	375246
2018-05-07	77.38	79.46	76.87	79.30	434566
2018-05-08	79.04	80.48	79.04	80.44	294704
2018-05-09	80.67	80.85	78.39	80.35	195746
2018-05-10	80.67	81.68	79.59	81.49	209379
2018-05-11	81.53	81.97	80.96	81.64	192085
2018-05-14	81.79	82.22	79.47	79.68	295104
2018-05-15	79.28	80.17	78.64	80.10	166340
2018-05-16	80.41	83.21	80.17	82.85	308342
2018-05-17	82.58	83.78	82.58	83.60	346620
2018-05-18	84.00	84.69	83.13	84.03	262892
2018-05-21	84.49	84.87	83.09	83.40	252042
2018-05-22	83.78	83.78	80.81	80.87	182446
2018-05-23	80.45	80.67	79.35	79.63	124671
2018-05-24	79.55	79.73	78.26	78.33	166642
2018-05-25	78.20	78.22	77.10	77.30	150968
2018-05-29	76.72	77.40	76.41	77.14	194038
2018-05-30	77.94	79.43	77.42	78.68	152893
2018-05-31	78.57	78.98	76.13	76.14	228494
2018-06-01	76.93	78.25	76.42	77.07	217936
2018-06-04	77.55	78.09	76.59	77.70	190095
2018-06-05	77.81	79.54	77.24	79.44	114542
2018-06-06	79.42	80.54	79.08	80.42	284871
2018-06-07	80.48	80.86	79.56	80.12	232932
2018-06-08	80.09	80.40	79.27	80.28	294906
2018-06-11	80.42	82.51	80.37	82.32	206260
2018-06-12	82.26	83.11	81.37	83.04	215967
2018-06-13	82.85	82.85	80.66	81.83	301636
2018-06-14	82.02	82.43	81.07	82.41	158292
2018-06-15	82.41	82.89	81.57	82.80	294605
2018-06-18	82.00	83.21	81.76	82.94	168507
2018-06-19	82.70	83.39	80.96	82.72	426893
2018-06-20	82.74	83.39	82.40	83.04	307559
2018-06-21	83.04	83.06	82.10	82.92	296350
2018-06-22	83.25	83.70	80.94	81.09	453534
2018-06-25	81.27	81.27	79.36	80.07	301519
2018-06-26	80.10	81.67	79.42	81.32	390270
2018-06-27	81.63	82.18	79.87	80.25	265368
2018-06-28	80.09	81.51	79.25	81.22	233227
2018-06-29	81.52	82.23	80.86	80.86	211780
2018-07-02	80.42	81.12	79.95	81.07	176842
2018-07-03	81.59	81.94	80.68	80.77	71308
2018-07-05	81.38	83.24	80.73	83.18	209377
2018-07-06	82.87	85.22	82.86	85.03	248117
2018-07-09	85.37	85.99	84.87	85.97	146423
2018-07-10	85.86	86.46	85.55	85.79	169456
2018-07-11	85.29	85.44	84.41	84.78	152638
2018-07-12	86.15	86.15	84.53	85.92	200485
2018-07-13	86.47	88.86	86.14	88.20	308299
2018-07-16	88.16	88.45	87.39	87.79	288115
2018-07-17	87.79	91.12	87.41	90.75	469954
2018-07-18	90.71	91.32	89.61	90.05	229672
2018-07-19	89.72	90.64	89.22	90.05	269426
2018-07-20	90.28	90.64	88.89	89.98	296550
2018-07-23	90.04	90.04	87.77	88.28	412138
2018-07-24	88.71	89.57	86.80	87.67	299781
2018-07-25	87.46	90.01	86.90	89.46	533461
2018-07-26	91.57	97.98	91.49	97.62	383412
2018-07-27	98.58	100.20	98.07	99.06	473967
2018-07-30	98.93	99.58	96.26	96.40	283008
2018-07-31	98.11	100.86	96.95	99.67	353928
2018-08-01	99.76	100.53	97.35	97.83	205827
2018-08-02	96.90	98.69	96.64	98.57	104181
2018-08-03	98.19	99.83	97.99	98.33	200337
2018-08-06	98.17	100.31	97.80	99.87	146109
2018-08-07	100.30	100.51	99.11	100.15	194531
2018-08-08	100.08	101.14	100.01	100.91	142644
2018-08-09	101.12	101.67	100.78	101.12	157201
2018-08-10	100.18	101.59	100.09	100.21	93878
2018-08-13	100.63	101.22	98.13	98.25	117803
2018-08-14	98.28	100.04	98.21	98.93	154994
2018-08-15	98.43	99.27	96.24	96.69	195606
2018-08-16	97.53	98.97	97.10	97.80	130732
2018-08-17	97.70	98.66	97.19	98.56	101479
2018-08-20	98.66	100.00	98.34	98.81	101888
2018-08-21	99.04	100.90	99.04	99.98	256454
2018-08-22	99.94	100.80	99.43	100.32	104206
2018-08-23	100.50	101.35	99.52	99.91	118141
2018-08-24	100.00	101.25	99.75	100.42	165291
2018-08-27	100.68	101.79	100.56	100.64	117190
2018-08-28	100.86	101.38	99.19	99.40	125097
2018-08-29	99.50	100.27	99.00	99.89	218685
2018-08-30	99.78	100.84	99.27	99.89	226646
2018-08-31	99.67	101.20	99.67	101.01	165230
2018-09-04	100.70	101.56	99.21	100.18	123055
2018-09-05	99.86	101.01	99.38	99.87	162047
2018-09-06	99.96	100.49	98.99	99.35	187762
2018-09-07	99.01	102.04	98.68	99.32	172977
2018-09-10	99.79	100.27	98.89	99.02	148225
2018-09-11	98.34	99.17	97.84	98.61	125293
2018-09-12	98.28	100.95	97.47	100.53	206469
2018-09-13	101.15	102.96	100.79	102.11	142192
2018-09-14	101.93	103.19	101.88	102.87	147696
2018-09-17	102.99	102.99	100.57	100.84	152899
2018-09-18	101.19	102.71	101.02	101.81	142249
2018-09-19	101.68	102.96	100.82	101.10	194592
2018-09-20	101.80	104.57	101.55	104.38	239459
2018-09-21	104.93	106.59	104.73	104.93	446050
2018-09-24	104.50	104.50	101.17	102.33	129358
2018-09-25	102.50	104.53	102.02	103.76	221600
2018-09-26	103.60	104.28	101.81	102.09	212802
2018-09-27	102.02	102.32	101.09	101.81	174758
2018-09-28	101.18	103.15	101.18	101.88	276370
2018-10-01	102.90	103.81	102.84	103.25	183007
2018-10-02	101.40	101.40	94.27	95.14	764081
2018-10-03	95.39	99.33	94.49	98.28	315588
2018-10-04	97.72	97.98	96.83	97.74	191403
2018-10-05	97.78	98.19	95.48	96.21	237832
2018-10-08	95.73	96.92	92.63	94.80	182173
2018-10-09	94.35	95.32	93.90	94.04	264347
2018-10-10	93.70	94.37	86.20	86.56	643566
2018-10-11	85.97	87.58	82.58	82.69	470966
2018-10-12	84.24	86.11	83.82	84.94	431103
2018-10-15	84.81	85.93	82.75	85.15	193414
2018-10-16	86.25	90.03	84.37	89.83	334476
2018-10-17	89.55	91.11	88.38	89.85	314476
2018-10-18	90.09	90.51	87.59	88.86	325783
2018-10-19	88.96	90.01	88.39	88.63	395213
2018-10-22	88.78	89.94	86.74	88.33	288371
2018-10-23	86.47	87.92	85.63	87.08	420855
2018-10-24	87.24	87.62	82.40	82.58	285088
2018-10-25	84.17	90.00	82.42	89.08	468818
2018-10-26	86.65	89.60	85.59	86.73	352292
2018-10-29	88.79	90.12	85.03	86.53	320953
2018-10-30	86.40	88.97	85.75	88.66	328896
2018-10-31	89.97	92.08	89.97	91.08	333575
2018-11-01	91.94	95.11	90.77	94.47	252134
2018-11-02	96.01	99.53	96.01	98.66	387657
2018-11-05	98.65	99.40	96.15	97.61	282316
2018-11-06	97.64	100.42	97.00	99.98	234364
2018-11-07	100.86	104.82	99.92	103.34	363325
2018-11-08	102.67	102.67	100.12	101.57	192953
2018-11-09	100.93	101.79	97.17	98.53	230944
2018-11-12	98.34	98.48	96.48	97.21	153565
2018-11-13	97.58	99.12	96.31	96.99	168450
2018-11-14	97.87	98.74	94.19	96.09	253009
2018-11-15	96.41	99.37	95.75	98.35	347150
2018-11-16	97.26	99.54	96.06	99.04	338449
2018-11-19	98.81	98.81	94.28	95.24	186243
2018-11-20	93.36	94.65	91.61	93.56	150433
2018-11-21	93.75	96.58	93.51	95.28	132153
2018-11-23	93.66	96.46	91.85	95.62	45190
2018-11-26	96.90	98.17	95.55	96.04	213876
2018-11-27	95.02	96.03	94.42	94.88	103470
2018-11-28	95.45	98.10	93.46	97.98	217116
2018-11-29	97.35	98.85	97.04	98.01	176887
2018-11-30	97.55	99.59	97.41	98.01	237660
2018-12-03	99.95	100.96	98.31	100.60	219934
2018-12-04	100.10	101.78	94.85	95.02	187612
2018-12-06	93.11	93.21	88.26	90.45	287312
2018-12-07	90.68	92.09	84.60	85.18	604335
2018-12-10	85.77	87.27	82.78	86.51	545407
2018-12-11	86.93	87.86	77.53	77.56	702862
2018-12-12	79.02	82.74	79.00	81.68	495282
2018-12-13	82.00	83.94	81.50	82.63	411645
2018-12-14	81.46	85.22	80.89	82.98	354457
2018-12-17	82.17	84.36	79.14	79.74	282853
2018-12-18	80.64	82.21	79.84	79.86	246379
2018-12-19	80.33	83.08	78.55	79.25	358108
2018-12-20	79.29	81.39	77.96	80.06	318413
2018-12-21	80.32	81.36	77.26	77.79	784261
2018-12-24	76.79	77.75	75.34	75.51	108295
2018-12-26	76.28	79.67	74.98	79.63	254144
2018-12-27	77.67	82.03	76.50	81.92	222969
2018-12-28	82.50	83.67	81.12	82.09	269315
2018-12-31	82.85	83.69	82.29	83.69	211361
2019-01-02	82.27	85.35	81.65	84.02	214367
2019-01-03	83.06	83.74	79.51	79.69	158737
2019-01-04	81.10	84.33	80.91	83.99	233165
2019-01-07	83.82	86.32	83.75	84.17	158216
2019-01-08	85.50	86.28	84.94	86.22	104538
2019-01-09	86.93	87.94	85.73	86.47	185833
2019-01-10	85.80	88.59	85.42	88.37	143415
2019-01-11	87.23	89.67	87.23	88.23	174781
2019-01-14	87.16	88.15	86.15	86.24	141295
2019-01-15	85.92	86.97	85.42	86.19	112996
2019-01-16	86.54	88.65	86.54	88.31	164247
2019-01-17	87.60	90.21	87.25	89.65	200182
2019-01-18	90.59	93.89	90.09	92.78	212710
2019-01-22	92.13	92.84	89.81	90.84	207948
2019-01-23	91.50	91.81	87.70	88.14	193355
2019-01-24	88.25	89.98	88.16	88.53	132844
2019-01-25	89.46	92.10	89.37	91.61	116297
2019-01-28	89.96	92.32	89.96	91.50	136496
2019-01-29	91.41	92.50	91.36	91.44	145765
2019-01-30	92.09	93.32	90.49	93.16	124366
2019-01-31	92.27	94.37	92.08	94.07	123768
2019-02-01	93.88	95.37	93.30	95.19	118914
2019-02-04	94.86	96.56	94.47	96.37	143623
2019-02-05	96.65	97.49	95.80	96.15	141732
2019-02-06	95.90	97.10	95.58	96.00	131558
2019-02-07	95.02	95.34	92.94	93.16	156324
2019-02-08	91.69	92.50	90.95	92.17	175925
2019-02-11	92.65	95.19	91.59	95.05	205189
2019-02-12	96.11	98.48	94.97	98.25	237550
2019-02-13	99.36	100.17	96.70	97.00	302711
2019-02-14	106.81	112.00	106.26	107.87	1131781
2019-02-15	109.00	111.77	106.47	111.18	490594
2019-02-19	110.80	113.89	110.63	113.10	363597
2019-02-20	112.65	117.13	112.65	117.07	306301
2019-02-21	117.24	120.41	113.46	114.01	270935
2019-02-22	114.98	115.43	112.81	114.87	352050
2019-02-25	116.35	116.43	113.90	114.99	262031
2019-02-26	114.28	115.17	113.85	113.90	199639
2019-02-27	113.33	115.56	113.00	115.14	200562
2019-02-28	114.82	115.60	113.86	115.22	205974
2019-03-01	115.70	117.42	115.04	116.81	208032
2019-03-04	116.09	116.92	113.67	114.87	295824
2019-03-05	115.11	116.70	114.17	115.74	161291
2019-03-06	115.65	116.67	114.22	114.88	253935
2019-03-07	114.96	114.96	111.25	111.38	339760
2019-03-08	110.25	111.02	109.22	110.40	184985
2019-03-11	110.84	112.35	109.62	111.87	189928
2019-03-12	112.13	112.21	109.80	111.42	337976
2019-03-13	108.68	109.00	104.69	105.34	754178
2019-03-14	105.69	107.00	103.57	104.12	444695
2019-03-15	104.25	104.56	101.17	101.18	7874474
2019-03-18	101.66	107.08	101.66	106.94	806574
2019-03-19	107.47	108.38	104.35	104.98	532058
2019-03-20	104.90	106.88	103.71	104.92	291021
2019-03-21	104.15	107.48	104.15	107.19	559514
2019-03-22	106.18	107.00	101.99	103.71	315202
2019-03-25	103.32	107.31	103.18	106.55	318286
2019-03-26	108.12	109.89	106.32	107.44	320684
2019-03-27	106.94	107.84	103.74	104.53	230782
2019-03-28	104.93	108.00	104.55	107.64	188526
2019-03-29	108.41	109.01	104.84	105.61	312982
2019-04-01	106.97	109.75	106.32	109.65	264729
2019-04-02	109.85	110.08	108.40	109.92	224662
2019-04-03	111.23	112.83	110.24	112.74	288055
2019-04-04	113.11	114.49	111.21	112.08	201427
2019-04-05	112.40	113.93	112.02	113.73	146666
2019-04-08	113.63	116.27	112.46	115.77	215439
2019-04-09	115.00	115.60	112.15	112.67	219296
2019-04-10	113.06	114.12	111.88	113.60	140050
2019-04-11	113.55	114.42	112.13	113.09	109139
2019-04-12	114.24	115.36	112.85	114.08	180789
2019-04-15	114.30	114.73	112.14	112.70	151403
2019-04-16	113.04	113.80	112.45	113.34	149562
2019-04-17	113.70	113.95	111.58	111.94	164729
2019-04-18	111.60	113.18	110.03	110.94	131731
2019-04-22	110.61	110.66	109.73	110.63	146315
2019-04-23	110.93	114.27	110.04	113.58	243398
2019-04-24	114.00	114.71	113.09	113.53	240031
2019-04-25	113.09	113.78	110.12	112.53	301248
2019-04-26	112.76	116.88	111.44	115.15	215273
2019-04-29	115.37	116.44	113.80	114.96	195295
2019-04-30	115.38	115.38	113.41	115.01	182773
2019-05-01	115.69	115.88	110.66	110.79	256080
2019-05-02	110.95	110.95	100.17	102.45	708605
2019-05-03	102.46	104.64	99.77	104.49	545525
2019-05-06	102.15	104.43	101.71	103.70	337385
2019-05-07	102.12	104.19	100.47	102.98	285034
2019-05-08	102.55	103.34	100.11	100.20	266947
2019-05-09	99.06	99.06	96.75	98.18	305483
2019-05-10	97.51	98.85	95.79	98.03	242792
2019-05-13	95.47	95.57	92.30	92.63	273847
2019-05-14	92.97	94.79	91.91	93.79	249699
2019-05-15	92.04	93.86	92.04	92.31	287157
2019-05-16	92.58	93.93	92.13	92.73	286904
2019-05-17	91.46	92.64	90.63	91.28	376116
2019-05-20	90.10	90.39	88.25	89.41	255204
2019-05-21	89.91	91.87	89.32	90.53	270687
2019-05-22	90.03	90.66	88.97	89.23	172939
2019-05-23	87.70	88.40	84.94	86.26	262750
2019-05-24	86.85	87.98	84.74	87.43	275559
2019-05-28	88.88	89.94	87.66	88.72	261877
2019-05-29	87.63	89.66	87.43	89.07	280223
2019-05-30	89.15	89.90	87.40	88.82	282806
2019-05-31	87.62	88.82	87.09	87.70	387151
2019-06-03	87.71	88.34	86.51	87.87	279741
2019-06-04	89.10	92.10	88.27	92.04	318788
2019-06-05	92.87	92.87	91.21	92.15	234343
2019-06-06	92.05	92.17	89.88	91.04	254653
2019-06-07	91.27	91.64	89.84	90.36	181773
2019-06-10	91.00	93.30	90.25	92.22	235022
2019-06-11	93.33	94.48	91.31	92.00	228482
2019-06-12	91.78	92.80	90.62	92.33	196820
2019-06-13	93.02	93.54	92.00	92.56	141670
2019-06-14	92.00	92.34	89.90	90.21	251456
2019-06-17	90.23	92.04	89.48	91.02	256203
2019-06-18	91.69	95.04	91.49	94.41	188410
2019-06-19	94.37	94.76	92.05	94.35	225548
2019-06-20	95.59	95.75	94.33	95.31	241299
2019-06-21	94.55	96.38	94.30	95.52	559479
2019-06-24	95.61	97.23	95.26	96.86	290266
2019-06-25	97.03	97.03	95.34	95.92	209874
2019-06-26	96.55	97.47	95.76	96.22	178582
2019-06-27	96.53	100.62	96.53	100.37	287564
2019-06-28	100.94	105.25	100.34	105.17	641364
2019-07-01	106.70	108.20	105.95	107.57	443225
2019-07-02	107.44	107.44	102.17	103.27	253247
2019-07-03	103.65	104.12	102.61	103.58	66523
2019-07-05	102.54	103.97	101.34	103.87	82578
2019-07-08	103.11	104.47	102.39	102.88	170952
2019-07-09	102.03	103.27	100.90	102.22	124095
2019-07-10	102.79	102.95	100.26	100.34	184784
2019-07-11	100.33	102.19	100.28	101.23	229340
2019-07-12	101.36	103.71	100.60	103.18	145323
2019-07-15	103.34	104.13	101.13	101.42	158853
2019-07-16	101.41	103.35	101.10	102.77	135717
2019-07-17	102.53	102.65	100.82	101.29	205743
2019-07-18	102.53	103.70	101.60	103.00	232064
2019-07-19	100.87	102.27	99.63	101.23	378954
2019-07-22	101.68	101.99	99.71	99.84	315574
2019-07-23	100.35	102.19	99.65	101.66	327696
2019-07-24	101.29	104.50	100.98	104.28	334175
2019-07-25	103.81	104.76	93.52	100.40	874378
2019-07-26	101.00	102.08	99.11	100.20	510314
2019-07-29	100.11	101.08	97.98	98.70	451192
2019-07-30	97.67	100.72	96.50	100.40	312398
2019-07-31	100.00	101.36	98.10	98.54	368542
2019-08-01	98.54	100.47	95.83	96.23	304337
2019-08-02	95.29	95.43	93.40	93.59	390620
2019-08-05	91.55	91.55	84.11	85.11	568685
2019-08-06	85.83	86.85	84.76	85.98	275866
2019-08-07	84.61	85.45	83.64	85.12	216893
2019-08-08	86.00	87.91	85.73	87.17	354135
2019-08-09	86.48	86.70	82.56	82.86	394321
2019-08-12	81.92	82.14	79.20	79.50	336319
2019-08-13	79.50	82.17	78.76	81.49	501170
2019-08-14	79.50	79.80	77.49	77.90	333520
2019-08-15	78.43	78.43	75.00	75.12	335817
2019-08-16	76.22	77.08	75.66	76.33	502975
2019-08-19	77.12	78.04	76.73	77.01	397003
2019-08-20	76.93	77.36	75.57	75.71	290266
2019-08-21	77.20	79.30	76.16	79.13	331523
2019-08-22	79.30	80.29	78.69	79.62	360588
2019-08-23	78.67	78.89	74.00	74.29	317290
2019-08-26	75.59	75.62	73.96	74.50	202361
2019-08-27	75.64	76.26	73.26	73.65	238675
2019-08-28	73.40	75.41	72.84	74.63	126795
2019-08-29	76.16	77.18	76.05	76.45	220064
2019-08-30	77.24	77.67	75.82	76.17	298930
2019-09-03	75.47	75.72	72.59	73.16	149953
2019-09-04	74.67	75.33	73.93	74.66	260700
2019-09-05	76.66	79.94	76.65	78.94	362321
2019-09-06	79.09	79.20	77.78	78.48	261130
2019-09-09	79.17	82.16	78.21	82.10	483446
2019-09-10	82.08	86.73	81.88	85.84	437364
2019-09-11	86.35	90.59	85.11	89.35	1104040
2019-09-12	89.35	90.55	85.66	90.09	340482
2019-09-13	90.86	92.04	90.16	91.02	414870
2019-09-16	89.95	90.55	88.98	89.80	364285
2019-09-17	88.64	88.66	86.42	87.90	270635
2019-09-18	87.66	87.97	86.41	87.26	197496
2019-09-19	87.13	89.92	87.13	88.42	359153
2019-09-20	88.38	89.33	86.43	87.94	531637
2019-09-23	86.94	88.13	85.44	85.56	311874
2019-09-24	85.61	85.81	82.51	83.27	281762
2019-09-25	82.79	85.37	82.33	85.00	193804
2019-09-26	84.37	84.37	83.00	83.56	250345
2019-09-27	83.93	85.47	83.47	85.04	350754
2019-09-30	85.09	85.61	83.37	84.84	346191
2019-10-01	85.70	87.06	81.46	81.53	269028
2019-10-02	80.62	81.86	79.66	81.79	251707
2019-10-03	81.08	82.57	79.79	82.50	168421
2019-10-04	82.57	84.20	82.23	83.63	147486
2019-10-07	83.04	84.23	82.42	82.53	214810
2019-10-08	80.87	81.64	79.49	79.95	147119
2019-10-09	81.26	81.26	79.98	80.80	107678
2019-10-10	80.00	80.25	75.62	78.04	472992
2019-10-11	79.99	85.61	79.41	84.77	367467
2019-10-14	83.94	85.79	82.58	84.63	340175
2019-10-15	84.97	84.97	83.11	83.32	323471
2019-10-16	83.49	86.92	83.48	83.92	230851
2019-10-17	84.25	85.58	83.38	85.24	201620
2019-10-18	84.66	85.96	84.07	84.95	176397
2019-10-21	86.26	87.08	84.86	84.91	213635
2019-10-22	84.81	85.41	83.65	84.61	179595
2019-10-23	84.39	84.39	82.33	82.69	525696
2019-10-24	89.00	89.00	81.01	86.02	609636
2019-10-25	84.68	85.33	82.35	84.66	323659
2019-10-28	85.03	87.46	85.03	86.97	317207
2019-10-29	86.28	88.30	86.10	87.95	345794
2019-10-30	87.55	87.55	84.33	85.27	207503
2019-10-31	85.10	85.10	83.49	84.21	236974
2019-11-01	85.17	88.32	84.72	87.32	188784
2019-11-04	88.17	89.97	87.46	89.74	290728
2019-11-05	90.02	91.84	90.00	91.24	325979
2019-11-06	90.63	91.41	89.66	90.76	303109
2019-11-07	92.14	94.12	91.85	94.05	255300
2019-11-08	93.96	94.67	91.92	92.70	226874
2019-11-11	91.14	91.69	89.35	89.60	158828
2019-11-12	89.61	90.80	89.06	90.73	165973
2019-11-13	89.30	89.80	87.84	89.75	147598
2019-11-14	89.09	90.45	88.77	89.80	173502
2019-11-15	90.61	91.98	90.38	91.15	157882
2019-11-18	90.67	91.68	89.99	91.38	174104
2019-11-19	92.14	94.11	91.25	93.33	284753
2019-11-20	92.67	93.25	89.07	89.21	318184
2019-11-21	89.36	89.71	87.55	88.34	233068
2019-11-22	89.10	89.75	88.35	88.54	144366
2019-11-25	89.31	90.59	88.81	89.96	444774
2019-11-26	90.18	91.98	89.63	91.38	302591
2019-11-27	91.94	93.01	91.03	92.58	127229
2019-11-29	92.13	92.23	90.21	90.31	70177
2019-12-02	91.00	91.26	89.06	89.13	182968
2019-12-03	87.56	88.91	86.24	88.55	163279
2019-12-04	89.69	92.25	89.49	89.82	148374
2019-12-05	90.23	90.92	89.36	89.81	164174
2019-12-06	88.93	90.65	88.48	88.71	305355
2019-12-09	88.65	89.80	88.54	88.58	171798
2019-12-10	88.33	89.03	87.62	88.17	139032
2019-12-11	88.52	89.97	87.93	89.74	176433
2019-12-12	89.74	91.29	89.17	90.13	312638
2019-12-13	90.23	90.87	88.12	88.30	207314
2019-12-16	89.43	90.94	88.29	88.64	286373
2019-12-17	89.24	89.40	88.26	88.84	189994
2019-12-18	89.43	89.46	88.35	88.65	112509
2019-12-19	88.82	89.66	88.37	88.60	191961
2019-12-20	88.60	88.73	86.34	86.98	758480
2019-12-23	87.54	90.20	86.58	90.08	454967
2019-12-24	90.02	90.18	87.51	88.13	62780
2019-12-26	88.35	88.59	87.39	87.66	75086
2019-12-27	88.12	88.58	86.80	86.96	131367
2019-12-30	86.97	87.48	86.22	86.37	172588
2019-12-31	86.38	88.54	86.38	87.38	173303
2020-01-02	87.70	88.02	84.47	86.29	267487
2020-01-03	84.56	85.53	84.33	84.44	279539
2020-01-06	83.24	83.59	81.58	81.72	295345
2020-01-07	81.34	83.19	81.05	81.53	208454
2020-01-08	81.49	81.95	79.54	80.77	606583
2020-01-09	81.36	81.42	79.67	79.95	374141
2020-01-10	80.16	80.50	78.82	78.96	309833
2020-01-13	79.10	80.95	78.56	80.32	549322
2020-01-14	80.28	83.11	79.84	82.29	423943
2020-01-15	81.94	84.48	81.94	83.27	400648
2020-01-16	83.74	84.78	82.79	83.24	264343
2020-01-17	83.98	83.98	82.24	82.56	224840
2020-01-21	82.06	82.07	80.38	80.45	208412
2020-01-22	80.98	81.45	79.79	80.71	222539
2020-01-23	79.98	79.98	78.29	78.84	186961
2020-01-24	80.00	80.24	77.57	77.88	248836
2020-01-27	75.89	75.89	74.13	74.37	331301
2020-01-28	74.90	75.26	73.78	73.82	161094
2020-01-29	73.99	74.95	68.93	69.00	844646
2020-01-30	68.02	68.64	64.72	66.56	1107422
2020-01-31	66.22	66.44	62.90	65.22	1420952
2020-02-03	66.31	69.53	62.53	63.02	806224
2020-02-04	64.27	64.86	63.27	63.35	777019
2020-02-05	64.09	66.65	64.02	65.51	797214
2020-02-06	65.73	66.15	62.75	65.12	650120
2020-02-07	66.48	67.53	65.72	66.84	702810
2020-02-10	66.71	67.49	65.78	65.81	522574
2020-02-11	66.16	67.51	65.39	65.76	353843
2020-02-12	66.41	66.87	65.42	66.23	458926
2020-02-13	65.71	66.60	65.40	66.30	340278
2020-02-14	66.13	67.69	66.13	66.84	351726
2020-02-18	66.37	66.94	64.54	65.00	283741
2020-02-19	65.60	66.21	64.61	65.16	308693
2020-02-20	64.83	65.54	62.86	62.92	472068
2020-02-21	59.25	60.79	54.68	58.49	1074414
2020-02-24	56.00	56.13	53.83	54.73	413784
2020-02-25	55.32	55.32	50.63	50.75	681141
2020-02-26	51.05	51.64	48.37	48.67	533889
2020-02-27	47.67	49.36	46.08	47.32	814156
2020-02-28	45.71	46.89	42.67	45.04	1164473
2020-03-02	46.04	49.27	44.44	49.13	756216
2020-03-03	48.86	50.56	47.47	48.21	894096
2020-03-04	49.08	50.46	48.13	49.26	746853
2020-03-05	47.71	47.73	44.87	46.74	745345
2020-03-06	44.68	48.87	44.68	46.89	570685
2020-03-09	42.27	43.05	37.43	37.69	848049
2020-03-10	39.76	41.64	38.07	40.89	1367361
2020-03-11	39.36	40.62	38.32	38.80	943345
2020-03-12	35.28	35.88	31.43	34.48	702385
2020-03-13	37.58	38.17	33.57	37.83	711203
2020-03-16	34.87	37.21	33.36	35.12	889038
2020-03-17	35.65	35.90	31.01	32.94	865978
2020-03-18	30.71	31.47	24.92	27.84	834834
2020-03-19	27.20	32.44	26.15	31.23	761627
2020-03-20	31.54	32.91	27.77	28.16	915300
2020-03-23	28.27	29.52	26.49	28.72	759207
2020-03-24	29.72	32.30	29.56	31.26	611721
2020-03-25	31.50	34.48	30.90	32.73	798304
2020-03-26	33.59	36.80	33.21	36.00	710596
2020-03-27	34.31	35.47	32.44	33.47	411423
2020-03-30	33.30	34.42	31.85	33.78	733317
2020-03-31	33.96	35.51	32.97	35.20	690558
2020-04-01	33.58	36.50	33.18	35.12	739716
2020-04-02	35.27	38.23	35.09	36.36	720626
2020-04-03	35.09	36.02	32.67	34.66	863762
2020-04-06	36.41	39.48	36.41	38.47	556016
2020-04-07	40.08	41.08	37.65	38.11	555972
2020-04-08	38.78	41.61	38.33	40.97	612862
2020-04-09	42.65	44.59	41.26	42.93	808678
2020-04-13	42.63	43.04	40.43	41.16	452534
2020-04-14	42.20	42.95	39.62	40.34	526780
2020-04-15	38.54	39.54	37.23	38.03	679285
2020-04-16	38.09	38.82	35.97	37.91	621268
2020-04-17	39.54	41.08	39.10	39.67	763142
2020-04-20	38.31	39.22	37.30	38.28	346254
2020-04-21	36.96	38.62	36.50	37.70	482915
2020-04-22	38.83	39.08	37.69	38.09	238094
2020-04-23	38.47	38.86	37.29	38.08	462132
2020-04-24	38.27	39.14	37.82	38.97	372263
2020-04-27	39.72	40.81	39.33	40.24	471107
2020-04-28	41.79	42.81	40.86	42.54	837743
2020-04-29	44.40	45.74	43.08	44.92	804136
2020-04-30	49.41	53.57	46.93	51.92	1572241
2020-05-01	49.73	50.05	46.40	47.88	792116
2020-05-04	46.57	48.20	45.99	47.74	401387
2020-05-05	48.93	50.17	46.50	46.60	614792
2020-05-06	46.83	47.60	45.10	45.29	632118
2020-05-07	46.45	47.36	45.95	46.30	389874
2020-05-08	47.36	48.44	46.81	48.44	341713
2020-05-11	47.67	51.03	46.05	50.89	896692
2020-05-12	51.39	51.68	47.67	47.68	420604
2020-05-13	46.97	47.58	43.50	44.13	443498
2020-05-14	42.75	45.79	41.52	45.71	392601
2020-05-15	45.46	46.61	44.78	45.83	267493
2020-05-18	48.01	51.26	48.01	50.95	391272
2020-05-19	50.17	51.43	48.89	49.20	296897
2020-05-20	50.36	52.55	50.36	52.26	342875
2020-05-21	52.39	52.94	51.01	51.45	250193
2020-05-22	52.02	52.32	50.65	51.46	209950
2020-05-26	54.45	55.55	53.87	54.53	402778
2020-05-27	56.40	57.95	55.10	57.80	579927
2020-05-28	59.11	59.22	53.26	53.54	560406
2020-05-29	52.17	53.50	51.04	52.67	437518
2020-06-01	53.18	54.74	52.67	53.61	465424
2020-06-02	54.05	56.66	54.04	56.30	241128
2020-06-03	57.91	59.80	57.25	57.88	493063
2020-06-04	57.01	57.92	55.91	56.17	399863
2020-06-05	57.95	58.43	56.78	57.89	619082
2020-06-08	58.92	59.97	57.03	57.39	393978
2020-06-09	56.00	56.75	55.14	55.97	309379
2020-06-10	55.98	56.32	53.86	54.45	350889
2020-06-11	51.01	52.03	47.74	48.11	435654
2020-06-12	50.93	52.12	48.71	50.25	511806
2020-06-15	47.90	51.96	47.51	51.91	269230
2020-06-16	54.76	56.85	54.21	54.87	427228
2020-06-17	54.70	54.88	52.19	52.61	333745
2020-06-18	51.72	53.32	51.39	52.14	184822
2020-06-19	53.00	54.17	51.13	51.50	507496
2020-06-22	50.54	51.99	49.67	51.95	284212
2020-06-23	53.07	53.28	51.35	51.68	337972
2020-06-24	50.77	50.96	48.34	49.34	514759
2020-06-25	48.78	50.27	48.07	49.81	306278
2020-06-26	49.36	49.75	46.50	47.31	885475
2020-06-29	48.34	52.30	48.24	51.67	493088
2020-06-30	51.22	53.11	51.10	52.57	424952
2020-07-01	52.82	53.96	51.24	51.74	402009
2020-07-02	53.30	54.95	52.51	52.66	262799
2020-07-06	54.25	54.33	52.13	53.22	228861
2020-07-07	52.50	53.57	51.73	51.96	295342
2020-07-08	51.58	52.41	51.03	52.28	276542
2020-07-09	52.22	52.70	51.13	51.56	341617
2020-07-10	51.49	53.31	51.49	53.19	275716
2020-07-13	53.92	55.57	53.54	53.92	242803
2020-07-14	53.80	55.57	53.47	55.56	197774
2020-07-15	57.51	58.59	56.81	58.09	305478
2020-07-16	57.96	58.80	57.02	57.95	273578
2020-07-17	58.40	60.00	58.38	59.57	324380
2020-07-20	59.38	59.94	58.94	59.30	297051
2020-07-21	59.68	60.69	59.41	60.05	248627
2020-07-22	59.33	60.52	59.10	59.41	258794
2020-07-23	59.02	60.24	58.49	59.96	221881
2020-07-24	59.70	59.70	57.55	58.10	212138
2020-07-27	57.82	58.53	57.62	58.42	285675
2020-07-28	58.11	58.39	57.07	57.23	220294
2020-07-29	57.39	60.36	57.39	60.00	312752
2020-07-30	56.52	57.63	54.15	56.03	563333
2020-07-31	57.51	59.99	57.00	58.48	412914
2020-08-03	58.61	59.67	57.94	58.29	279816
2020-08-04	57.72	57.92	56.63	56.76	284880
2020-08-05	57.32	58.74	56.73	57.35	335548
2020-08-06	57.70	57.99	56.75	56.88	282010
2020-08-07	56.76	58.52	56.54	58.51	383696
2020-08-10	58.63	61.48	58.63	59.66	163949
2020-08-11	60.97	63.96	60.97	63.11	391155
2020-08-12	64.28	64.28	61.81	62.43	214259
2020-08-13	61.76	61.86	60.61	61.24	169866
2020-08-14	60.27	61.29	60.00	60.73	145998
2020-08-17	60.88	61.15	59.71	60.06	160816
2020-08-18	59.62	60.27	58.58	58.81	161658
2020-08-19	58.93	60.66	58.58	59.04	163178
2020-08-20	58.17	59.22	58.00	58.56	160470
2020-08-21	58.13	58.60	57.21	57.70	233944
2020-08-24	58.38	60.43	57.90	59.70	198894
2020-08-25	60.08	60.87	57.77	58.23	139267
2020-08-26	58.13	58.66	57.05	57.11	159775
2020-08-27	57.54	58.45	56.67	56.82	384526
2020-08-28	56.90	58.03	56.40	57.99	173712
2020-08-31	57.49	58.03	56.14	56.17	403431
2020-09-01	55.86	57.54	55.26	57.05	249560
2020-09-02	56.89	59.50	56.78	59.34	302009
2020-09-03	59.44	59.63	56.77	57.31	154144
2020-09-04	58.52	59.80	58.15	59.23	275034
2020-09-08	58.61	58.61	56.23	56.93	213838
2020-09-09	57.26	57.67	55.81	56.85	190887
2020-09-10	56.98	57.59	56.53	56.58	187871
2020-09-11	56.75	57.82	56.30	56.87	203048
2020-09-14	57.53	57.75	56.10	57.16	242606
2020-09-15	57.80	57.82	56.61	57.08	139496
2020-09-16	57.74	58.28	56.48	56.58	351157
2020-09-17	55.92	56.94	54.50	56.64	204496
2020-09-18	56.99	57.36	55.23	55.58	599819
2020-09-21	53.85	54.03	50.17	50.65	396614
2020-09-22	50.85	50.85	48.90	49.92	414374
2020-09-23	49.67	51.97	48.90	48.91	249496
2020-09-24	48.95	49.20	47.11	48.21	405056
2020-09-25	47.65	48.67	47.51	48.32	370631
2020-09-28	49.40	50.63	49.40	49.70	213495
2020-09-29	49.89	50.98	48.69	49.52	131599
2020-09-30	49.59	50.80	49.30	49.44	219239
2020-10-01	49.34	50.09	48.90	49.95	346570
2020-10-02	48.75	53.56	48.56	52.93	369305
2020-10-05	53.37	55.55	53.37	55.20	198866
2020-10-06	56.03	57.43	54.81	55.45	222519
2020-10-07	56.29	57.87	56.17	57.09	239587
2020-10-08	57.99	58.90	57.68	58.31	161328
2020-10-09	59.44	59.82	58.37	59.37	207250
2020-10-12	59.44	59.89	59.09	59.79	168814
2020-10-13	58.98	60.39	58.38	59.99	215955
2020-10-14	59.69	60.98	59.69	60.20	211446
2020-10-15	59.06	61.47	58.24	61.25	182290
2020-10-16	62.01	62.75	61.30	62.30	282625
2020-10-19	62.46	62.89	59.82	60.07	181023
2020-10-20	62.04	62.43	59.49	60.22	377473
2020-10-21	60.18	61.09	59.12	59.20	249630
2020-10-22	59.94	60.72	58.72	60.61	288697
2020-10-23	60.99	61.48	60.09	60.11	211658
2020-10-26	59.38	59.50	57.84	58.53	216116
2020-10-27	58.06	58.06	56.35	56.84	279798
2020-10-28	54.86	55.82	53.26	53.37	279051
2020-10-29	53.18	54.24	51.46	53.76	257524
2020-10-30	53.23	55.89	53.23	54.88	395008
2020-11-02	56.16	57.21	55.15	57.19	210750
2020-11-03	58.54	60.08	57.46	59.20	366480
2020-11-04	56.84	57.86	55.07	56.30	223495
2020-11-05	56.95	60.90	56.95	60.08	185258
2020-11-06	60.77	61.28	59.02	59.15	162913
2020-11-09	64.48	69.59	63.36	68.73	512612
2020-11-10	69.86	70.28	66.81	68.00	359932
2020-11-11	68.02	68.26	66.23	67.03	268997
2020-11-12	65.87	66.06	63.35	64.69	275788
2020-11-13	65.61	67.55	65.61	67.35	202208
2020-11-16	69.41	70.01	67.99	69.44	202193
2020-11-17	68.18	68.89	66.96	68.58	276410
2020-11-18	69.09	69.09	66.24	66.31	337307
2020-11-19	66.15	66.37	64.42	65.41	234372
2020-11-20	64.79	67.00	64.53	66.79	220370
2020-11-23	67.85	71.12	67.33	70.84	264948
2020-11-24	72.47	72.57	71.41	71.49	374106
2020-11-25	70.59	70.59	68.63	68.67	229016
2020-11-27	68.52	69.24	67.45	68.45	161714
2020-11-30	67.97	68.69	66.11	66.58	216321
2020-12-01	67.83	68.86	67.24	67.73	259565
2020-12-02	67.27	70.63	66.54	69.61	262273
2020-12-03	69.47	70.43	68.01	68.29	213506
2020-12-04	68.68	71.26	68.68	70.15	283401
2020-12-07	69.62	71.13	69.28	70.34	162881
2020-12-08	69.59	72.23	69.59	72.16	245341
2020-12-09	72.70	73.17	72.07	72.71	223639
2020-12-10	71.99	73.09	71.58	72.53	211358
2020-12-11	71.49	72.91	70.34	71.28	138553
2020-12-14	72.23	72.23	69.90	70.17	203022
2020-12-15	71.22	73.64	71.22	73.30	261010
2020-12-16	73.95	74.31	71.94	72.12	251480
2020-12-17	72.68	73.36	72.24	73.27	202340
2020-12-18	72.90	74.37	71.60	72.15	635267
2020-12-21	70.13	72.73	69.09	72.17	250370
2020-12-22	72.31	72.93	71.70	72.17	218211
2020-12-23	72.86	74.34	72.49	73.98	200393
2020-12-24	74.29	74.83	73.06	74.29	96571
2020-12-28	75.00	76.09	74.50	74.54	163859
2020-12-29	74.94	74.94	72.97	73.75	167566
2020-12-30	74.11	75.97	74.07	75.57	179195
2020-12-31	75.25	77.28	74.45	75.73	258818
2021-01-04	76.49	76.76	71.97	72.38	255970
2021-01-05	72.58	76.13	72.58	75.48	266695
2021-01-06	77.41	79.66	76.92	78.37	370353
2021-01-07	78.50	79.68	76.40	77.17	167102
2021-01-08	77.42	77.77	74.56	75.36	201573
2021-01-11	73.98	76.00	73.98	75.15	143871
2021-01-12	75.48	78.04	75.29	77.69	184914
2021-01-13	77.43	78.44	73.77	74.21	151556
2021-01-14	74.86	75.74	73.58	73.88	141161
2021-01-15	72.38	73.69	71.82	73.42	260000
2021-01-19	74.12	74.88	72.42	72.72	201296
2021-01-20	72.75	73.96	72.46	73.10	156935
2021-01-21	73.00	73.45	71.71	72.15	190811
2021-01-22	71.11	72.71	70.66	72.46	203165
2021-01-25	71.49	72.93	70.45	70.73	167478
2021-01-26	71.36	71.53	67.90	68.02	204528
2021-01-27	66.19	68.37	63.43	67.41	319521
2021-01-28	68.18	69.21	66.98	67.88	178488
2021-01-29	67.53	68.74	65.67	65.69	316155
2021-02-01	66.50	69.23	66.16	68.91	381066
2021-02-02	69.89	70.56	68.83	69.84	269890
2021-02-03	69.46	70.39	68.68	69.70	189849
2021-02-04	69.59	71.09	69.17	70.58	239372
2021-02-05	71.58	72.66	71.18	72.45	157110
2021-02-08	71.39	74.25	71.39	74.25	262264
2021-02-09	73.66	73.92	72.45	73.33	122290
2021-02-10	73.54	74.12	72.57	73.10	179101
2021-02-11	75.00	77.54	67.21	68.49	589145
2021-02-12	69.04	72.57	68.18	69.96	489713
2021-02-16	70.27	70.92	67.99	69.45	224888
2021-02-17	69.07	71.64	68.24	69.80	359756
2021-02-18	69.62	70.17	68.45	69.18	190140
2021-02-19	69.49	70.54	69.02	69.94	240990
2021-02-22	69.35	71.19	69.05	70.80	248438
2021-02-23	70.15	71.00	68.99	70.13	282038
2021-02-24	70.84	71.77	70.35	70.35	321031
2021-02-25	70.52	70.52	68.36	69.22	251638
2021-02-26	69.18	70.33	68.33	69.48	419458
2021-03-01	71.67	72.37	70.97	71.56	335994
2021-03-02	71.29	71.61	69.31	69.34	238769
2021-03-03	69.50	73.00	69.48	70.33	313302
2021-03-04	70.33	70.59	67.41	69.51	324634
2021-03-05	70.73	72.63	68.57	72.60	328452
2021-03-08	73.24	74.70	72.08	74.00	256128
2021-03-09	75.00	75.46	73.05	73.83	251942
2021-03-10	74.47	77.00	74.26	76.15	249820
2021-03-11	76.83	77.94	76.65	77.22	276385
2021-03-12	77.55	78.63	77.45	77.98	275236
2021-03-15	77.64	79.62	77.36	79.62	312744
2021-03-16	79.35	79.67	77.97	78.50	205931
2021-03-17	78.54	78.75	77.33	78.61	281423
2021-03-18	78.37	79.57	76.85	77.00	313729
2021-03-19	76.96	77.53	75.19	75.31	836251
2021-03-22	75.09	75.53	73.62	75.08	237646
2021-03-23	73.70	74.95	71.54	71.79	322780
2021-03-24	72.72	74.88	71.90	71.90	242353
2021-03-25	71.12	74.55	70.77	74.04	209557
2021-03-26	75.12	76.72	74.78	76.55	197340
2021-03-29	75.98	77.62	75.37	75.42	333130
2021-03-30	75.25	77.43	75.25	76.90	219426
2021-03-31	76.94	77.13	75.49	75.53	307851
2021-04-01	75.87	76.39	74.70	75.73	283056
2021-04-05	76.40	77.10	74.36	74.75	183544
2021-04-06	74.29	75.54	73.81	74.39	161210
2021-04-07	74.23	74.23	71.41	71.45	175750
2021-04-08	71.52	71.81	70.17	70.96	244817
2021-04-09	70.83	71.96	70.70	71.50	275565
2021-04-12	71.78	72.26	70.69	71.26	172429
2021-04-13	70.99	71.74	70.06	71.63	267311
2021-04-14	71.70	73.52	71.70	72.38	165240
2021-04-15	72.74	73.10	71.66	72.85	166740
2021-04-16	74.06	74.87	73.57	74.13	182317
2021-04-19	73.77	74.02	72.76	73.21	136827
2021-04-20	72.98	73.09	70.00	70.45	175529
2021-04-21	70.52	71.60	69.96	71.19	193536
2021-04-22	71.53	72.58	71.13	71.63	189591
2021-04-23	71.85	73.22	71.58	72.96	163387
2021-04-26	73.36	74.95	72.79	74.21	212106
2021-04-27	74.22	74.57	72.90	74.55	216428
2021-04-28	74.53	76.22	74.53	75.85	408543
2021-04-29	75.86	78.00	73.39	77.99	371407
2021-04-30	77.58	79.38	76.79	78.08	482448
2021-05-03	79.25	82.27	78.91	82.13	411214
2021-05-04	82.38	85.25	80.86	85.00	456294
2021-05-05	85.67	89.26	84.70	86.48	400829
2021-05-06	86.86	86.86	84.34	86.40	255858
2021-05-07	85.79	87.85	84.73	87.59	225561
2021-05-10	87.99	89.16	86.66	86.72	322892
2021-05-11	85.27	87.02	85.27	86.86	212180
2021-05-12	86.70	88.00	85.20	85.39	361856
2021-05-13	85.46	89.03	85.46	88.77	320745
2021-05-14	89.33	89.40	88.06	89.24	226885
2021-05-17	88.38	89.53	87.27	89.41	140103
2021-05-18	88.96	89.55	88.31	88.49	212756
2021-05-19	87.36	88.00	86.08	87.02	245790
2021-05-20	87.09	87.09	84.90	85.60	244632
2021-05-21	86.58	86.93	84.64	84.98	204341
2021-05-24	85.46	86.04	84.43	85.78	120458
2021-05-25	85.75	86.09	82.83	82.91	187183
2021-05-26	83.50	83.69	82.10	82.97	194472
2021-05-27	84.06	84.46	83.25	83.30	207641
2021-05-28	83.22	83.22	81.30	82.31	219550
2021-06-01	83.61	85.54	83.19	85.50	271948
2021-06-02	85.93	85.93	83.50	83.56	266180
2021-06-03	83.81	84.80	82.51	84.52	152599
2021-06-04	84.95	85.86	84.50	85.70	161872
2021-06-07	85.48	85.86	83.67	83.70	155549
2021-06-08	83.49	84.37	82.87	83.98	111092
2021-06-09	83.90	83.99	82.83	82.85	153090
2021-06-10	84.00	84.00	82.83	82.96	157509
2021-06-11	83.31	84.11	82.99	83.61	115793
2021-06-14	83.19	83.26	80.67	80.74	255416
2021-06-15	80.87	81.51	79.77	81.09	179442
2021-06-16	80.42	81.80	79.80	80.93	216490
2021-06-17	80.92	80.92	77.73	79.59	339058
2021-06-18	79.12	80.04	78.74	79.69	793032
2021-06-21	80.00	81.47	80.00	80.77	420137
2021-06-22	81.10	82.11	80.02	81.47	241364
2021-06-23	81.85	82.76	81.24	81.50	236639
2021-06-24	81.76	83.26	81.12	83.01	282337
2021-06-25	82.81	84.03	81.80	81.87	731652
2021-06-28	81.69	81.74	80.12	80.24	194673
2021-06-29	80.49	81.44	79.51	79.72	247611
2021-06-30	79.07	81.57	79.06	81.36	191683
2021-07-01	82.21	82.87	81.68	82.15	218242
2021-07-02	82.23	82.38	81.15	81.98	126355
2021-07-06	81.68	81.89	78.88	79.25	212317
2021-07-07	79.00	81.52	79.00	81.40	201760
2021-07-08	79.90	81.52	79.38	80.63	195560
2021-07-09	82.09	82.88	81.58	82.07	105515
2021-07-12	80.84	83.46	80.84	83.26	178227
2021-07-13	82.87	83.27	81.11	81.39	124897
2021-07-14	81.84	83.02	81.34	81.44	122624
2021-07-15	80.85	81.86	80.63	80.82	129017
2021-07-16	81.46	81.53	78.86	79.03	195524
2021-07-19	77.70	78.05	75.88	76.28	160510
2021-07-20	75.95	78.80	75.79	78.08	233381
2021-07-21	79.44	80.04	77.95	78.41	124222
2021-07-22	77.69	78.26	77.19	78.10	94980
2021-07-23	79.15	80.10	77.65	80.04	141520
2021-07-26	80.79	82.09	80.64	82.07	155735
2021-07-27	81.02	82.90	80.71	82.84	198415
2021-07-28	82.69	83.64	81.84	83.27	198752
2021-07-29	85.00	88.58	83.95	87.31	266344
2021-07-30	86.45	87.39	84.88	84.94	288570
2021-08-02	85.76	88.02	83.36	83.96	285377
2021-08-03	84.78	84.78	81.92	83.72	245240
2021-08-04	82.33	83.24	80.37	80.39	171595
2021-08-05	81.39	82.82	81.20	81.85	205790
2021-08-06	83.70	83.97	81.67	82.42	164742
2021-08-09	81.50	82.00	80.49	80.49	165440
2021-08-10	80.80	81.76	80.38	80.96	389090
2021-08-11	81.16	83.44	80.15	83.35	245009
2021-08-12	83.39	83.89	82.35	83.03	120947
2021-08-13	82.74	84.28	82.60	84.23	116678
2021-08-16	83.36	83.38	81.91	82.80	102334
2021-08-17	81.42	82.68	80.32	81.98	97209
2021-08-18	81.82	82.20	79.89	79.97	175721
2021-08-19	78.54	78.78	77.13	77.72	176848
2021-08-20	77.40	78.32	76.50	77.57	140687
2021-08-23	78.39	79.42	77.89	79.19	157131
2021-08-24	79.19	80.37	78.89	79.44	170387
2021-08-25	79.67	81.40	79.26	81.28	108258
2021-08-26	80.88	81.34	79.25	79.28	136909
2021-08-27	80.06	82.57	80.06	82.05	142483
2021-08-30	82.45	83.08	81.09	81.22	104523
2021-08-31	80.90	81.43	80.24	80.39	158312
2021-09-01	80.51	80.80	79.05	80.06	131646
2021-09-02	80.75	80.88	79.76	80.40	182222
2021-09-03	79.76	80.28	78.55	78.80	119660
2021-09-07	77.92	79.10	77.90	78.21	121190
2021-09-08	77.52	77.71	75.95	76.32	220603
2021-09-09	76.05	78.12	76.05	77.00	182346
2021-09-10	77.53	77.83	73.55	73.64	225913
2021-09-13	74.75	75.13	73.66	74.58	215628
2021-09-14	75.11	75.36	73.64	73.87	188451
2021-09-15	73.80	75.26	73.80	74.11	303136
2021-09-16	74.05	74.28	71.80	72.98	297186
2021-09-17	73.23	73.23	70.68	71.61	793221
2021-09-20	69.65	71.56	69.47	71.39	266984
2021-09-21	72.22	72.22	69.91	70.03	181162
2021-09-22	70.94	70.94	69.56	69.60	236793
2021-09-23	69.77	71.77	69.77	71.20	174241
2021-09-24	70.55	72.65	70.55	72.15	159724
2021-09-27	72.71	73.97	72.36	72.95	175082
2021-09-28	73.12	73.43	72.37	72.56	158870
2021-09-29	72.85	74.04	71.64	72.94	176229
2021-09-30	73.60	74.10	71.31	71.37	210912
2021-10-01	71.61	74.57	71.15	74.37	287878
2021-10-04	74.75	75.95	74.12	75.06	260361
2021-10-05	75.34	75.98	74.07	74.20	207886
2021-10-06	73.19	74.16	72.33	74.15	275051
2021-10-07	74.63	76.11	74.59	75.79	149895
2021-10-08	76.13	76.25	75.32	75.38	94278
2021-10-11	75.52	76.29	74.89	74.93	122208
2021-10-12	74.59	75.46	74.44	75.11	115654
2021-10-13	75.23	76.27	74.55	76.19	127412
2021-10-14	76.99	78.72	76.65	78.33	169209
2021-10-15	79.58	79.64	77.95	77.95	209535
2021-10-18	77.42	78.86	77.02	77.73	161725
2021-10-19	78.18	78.18	76.92	77.37	111806
2021-10-20	77.44	78.75	77.07	78.64	199531
2021-10-21	78.52	79.08	77.88	78.99	261669
2021-10-22	79.42	79.74	78.57	78.63	166763
2021-10-25	78.87	79.44	78.53	78.72	157594
2021-10-26	78.64	79.12	78.04	78.68	142038
2021-10-27	78.29	78.62	76.23	76.32	194622
2021-10-28	76.00	78.57	75.89	78.24	311325
2021-10-29	78.25	79.40	77.80	77.91	287726
2021-11-01	78.34	79.89	77.72	78.29	281387
2021-11-02	78.53	79.04	77.43	79.01	177414
2021-11-03	79.01	80.24	78.68	79.35	241776
2021-11-04	79.89	80.87	78.72	78.88	161982
2021-11-05	79.50	82.28	79.02	82.17	230578
2021-11-08	83.06	83.06	80.69	81.26	170928
2021-11-09	81.07	81.43	78.49	79.08	362158
2021-11-10	79.32	80.97	78.84	80.83	174702
2021-11-11	80.65	82.26	80.07	81.84	133494
2021-11-12	82.37	83.29	81.91	83.18	159608
2021-11-15	83.65	83.65	81.92	82.84	199806
2021-11-16	82.82	82.82	78.56	78.58	182935
2021-11-17	77.84	79.04	77.44	79.02	146855
2021-11-18	78.55	78.58	77.12	78.36	142419
2021-11-19	77.66	79.30	77.66	78.83	127356
2021-11-22	79.44	80.89	78.90	78.98	106495
2021-11-23	79.12	79.80	78.18	79.11	129073
2021-11-24	78.41	79.03	77.72	77.93	74745
2021-11-26	75.18	76.14	73.56	74.30	115917
2021-11-29	75.78	75.78	73.79	74.05	160703
2021-11-30	73.11	73.85	71.18	71.91	176520
2021-12-01	73.43	75.45	71.55	71.66	186041
2021-12-02	72.24	73.02	71.79	72.82	165508
2021-12-03	73.42	73.44	72.00	72.77	128797
2021-12-06	74.29	77.49	74.03	76.91	173437
2021-12-07	77.74	78.37	75.26	75.49	156359
2021-12-08	76.10	76.98	75.63	76.36	155868
2021-12-09	75.20	76.72	75.20	76.39	245128
2021-12-10	77.19	77.34	73.46	73.90	358739
2021-12-13	73.50	74.29	71.06	71.69	179516
2021-12-14	71.69	73.19	70.04	70.53	214291
2021-12-15	70.34	70.79	68.79	70.62	237075
2021-12-16	71.20	71.37	69.93	70.12	171153
2021-12-17	69.91	72.56	69.11	71.87	493085
2021-12-20	70.75	70.75	67.20	69.65	213801
2021-12-21	70.53	71.83	69.73	71.15	234749
2021-12-22	70.89	71.76	70.56	71.22	148116
2021-12-23	71.81	72.65	71.24	71.94	107651
2021-12-27	72.05	72.81	71.67	72.74	100430
2021-12-28	72.61	73.58	72.14	72.39	89038
2021-12-29	72.01	72.85	72.01	72.59	95885
2021-12-30	72.43	73.38	72.23	72.27	161134
2021-12-31	72.48	72.66	71.68	71.70	102991
2022-01-03	71.95	74.85	71.95	74.85	509954
2022-01-04	75.00	76.81	74.94	75.67	182935
2022-01-05	75.99	76.92	74.07	74.18	159862
2022-01-06	75.03	75.88	74.29	74.99	200632
2022-01-07	74.62	75.65	73.46	73.60	186334
2022-01-10	73.51	73.51	72.22	72.89	154317
2022-01-11	73.18	74.94	72.02	74.84	232067
2022-01-12	75.21	76.09	73.89	73.93	132905
2022-01-13	74.46	75.74	73.56	74.33	94609
2022-01-14	73.73	74.34	72.92	73.97	151783
2022-01-18	73.53	73.80	71.94	72.69	184726
2022-01-19	72.91	73.72	71.73	72.00	167901
2022-01-20	72.16	73.36	70.87	70.98	179656
2022-01-21	70.55	71.50	68.59	68.64	231669
2022-01-24	67.51	68.29	65.86	67.88	259204
2022-01-25	66.86	69.07	65.37	67.68	277633
2022-01-26	68.86	69.08	66.17	66.80	198092
2022-01-27	67.64	68.45	64.49	64.97	314631
2022-01-28	65.08	65.08	62.78	64.95	302963
2022-01-31	64.25	65.96	63.62	65.91	413294
2022-02-01	66.01	67.16	65.05	66.49	293572
2022-02-02	66.51	67.53	65.49	66.31	221143
2022-02-03	65.77	66.40	64.41	64.52	169653
2022-02-04	63.90	64.87	62.60	63.18	291325
2022-02-07	63.24	64.94	63.12	64.49	187600
2022-02-08	64.71	66.09	64.08	64.93	336930
2022-02-09	65.51	66.81	65.51	66.39	421093
2022-02-10	65.42	66.85	64.41	64.60	202754
2022-02-11	64.61	65.89	64.05	64.78	184566
2022-02-14	65.15	65.62	63.75	64.15	149904
2022-02-15	64.75	66.96	64.75	66.62	129506
2022-02-16	66.32	66.75	65.88	66.65	344862
2022-02-17	65.79	67.17	65.52	66.77	181904
2022-02-18	66.72	67.54	66.35	66.47	218700
2022-02-22	66.35	66.66	65.12	65.51	248062
2022-02-23	66.42	66.76	65.23	65.81	321315
2022-02-24	61.58	67.41	61.58	66.07	576622
2022-02-25	66.66	68.63	65.24	68.59	464082
2022-02-28	67.57	69.78	67.41	68.23	354646
2022-03-01	67.89	68.74	65.62	66.17	382272
2022-03-02	66.59	67.47	66.07	67.16	224530
2022-03-03	67.48	67.48	65.55	66.54	287495
2022-03-04	65.71	65.95	62.99	63.09	349913
2022-03-07	63.18	63.18	56.31	56.58	498378
2022-03-08	57.11	60.00	56.32	58.58	373862
2022-03-09	59.94	63.66	59.53	63.31	302034
2022-03-10	61.83	63.14	60.60	61.62	208657
2022-03-11	61.71	64.12	61.65	63.61	274047
2022-03-14	63.60	65.16	62.65	62.75	308033
2022-03-15	63.72	64.02	62.79	63.25	273123
2022-03-16	64.25	65.38	63.25	64.71	242028
2022-03-17	64.00	64.48	63.61	64.11	117121
2022-03-18	63.88	64.70	63.50	64.50	294339
2022-03-21	64.21	64.65	63.73	64.28	124837
2022-03-22	64.68	65.40	63.59	64.40	165731
2022-03-23	64.00	64.80	64.00	64.75	164596
2022-03-24	64.78	65.70	64.63	65.20	259412
2022-03-25	64.84	65.33	64.55	65.16	130982
2022-03-28	65.20	65.41	64.45	65.22	154752
2022-03-29	66.45	67.81	65.95	67.43	137746
2022-03-30	67.25	67.25	64.79	65.03	166826
2022-03-31	64.80	65.55	64.01	64.07	153653
2022-04-01	64.69	65.53	64.43	64.91	230511
2022-04-04	65.01	65.05	62.99	63.17	237752
2022-04-05	63.01	63.62	61.44	61.54	193410
2022-04-06	61.00	61.86	59.86	61.54	142680
2022-04-07	61.28	61.46	60.16	61.19	155527
2022-04-08	62.25	63.88	61.97	62.38	238127
2022-04-11	61.96	63.29	61.01	61.54	144165
2022-04-12	61.86	62.77	60.92	61.26	122071
2022-04-13	61.40	62.62	60.92	62.36	148116
2022-04-14	62.68	63.15	62.23	62.35	178038
2022-04-18	62.02	63.25	61.29	61.71	128450
2022-04-19	61.43	64.52	61.43	64.22	151386
2022-04-20	64.87	65.87	64.15	64.48	170275
2022-04-21	65.69	65.69	62.38	62.91	136837
2022-04-22	62.28	62.78	61.10	61.20	148706
2022-04-25	61.00	61.55	59.02	61.43	169385
2022-04-26	60.59	61.44	59.65	59.72	167679
2022-04-27	59.16	60.86	59.16	59.46	179576
2022-04-28	60.33	61.10	58.44	60.79	101891
2022-04-29	60.00	61.54	59.70	59.90	139241
2022-05-02	59.99	61.52	58.64	60.23	178791
2022-05-03	60.00	61.32	59.73	60.45	238137
2022-05-04	60.76	62.89	59.90	62.89	263521
2022-05-05	63.00	66.88	63.00	66.24	368971
2022-05-06	66.55	67.74	65.40	67.69	304808
2022-05-09	66.93	68.82	65.92	65.99	299673
2022-05-10	67.04	67.16	62.90	63.82	177946
2022-05-11	64.48	66.41	63.72	64.05	192686
2022-05-12	64.03	64.03	61.93	63.40	191869
2022-05-13	64.16	66.56	63.98	65.79	173979
2022-05-16	65.40	66.09	63.80	65.51	111533
2022-05-17	66.57	67.95	66.42	67.71	152343
2022-05-18	68.57	69.86	67.24	67.48	201665
2022-05-19	66.75	69.28	66.75	68.03	176871
2022-05-20	68.67	69.06	66.57	67.57	205080
2022-05-23	68.62	69.67	67.63	68.18	170461
2022-05-24	67.73	68.86	65.98	68.76	185791
2022-05-25	68.32	69.51	67.70	68.38	137879
2022-05-26	69.48	70.55	69.48	69.85	159277
2022-05-27	70.27	70.89	67.97	70.25	551375
2022-05-31	69.62	70.60	68.68	69.68	321039
2022-06-01	69.92	70.57	68.95	70.10	254121
2022-06-02	70.53	73.48	70.27	73.29	215955
2022-06-03	72.90	73.99	71.90	72.38	134684
2022-06-06	72.31	73.42	72.01	72.97	127812
2022-06-07	72.20	74.35	71.84	74.10	135103
2022-06-08	73.98	74.22	72.60	72.86	120215
2022-06-09	72.64	74.27	72.27	73.13	210423
2022-06-10	71.76	72.07	69.88	70.55	148490
2022-06-13	68.94	69.58	66.92	67.33	221714
2022-06-14	67.39	67.59	65.70	67.12	166922
2022-06-15	67.69	68.48	66.48	67.77	236467
2022-06-16	66.28	66.28	61.80	62.74	204338
2022-06-17	63.18	63.38	60.17	61.40	467974
2022-06-21	62.43	62.95	60.49	62.58	153821
2022-06-22	61.35	62.88	60.89	62.55	134537
2022-06-23	62.14	62.65	60.24	61.87	228305
2022-06-24	62.42	64.09	61.65	64.04	1151982
2022-06-27	64.35	65.73	62.79	63.87	441659
2022-06-28	64.67	65.61	63.15	63.72	112524
2022-06-29	63.98	63.98	61.72	62.97	87400
2022-06-30	61.86	63.22	61.54	63.14	132246
2022-07-01	62.60	63.68	61.37	63.47	114268
2022-07-05	62.13	62.62	60.29	62.03	131510
2022-07-06	61.52	63.12	59.91	61.88	121671
2022-07-07	62.42	64.15	62.42	63.85	158213
2022-07-08	63.92	64.84	62.67	63.69	142124
2022-07-11	63.04	63.90	62.85	63.30	81275
2022-07-12	63.07	64.28	62.70	63.19	131941
2022-07-13	62.21	62.66	61.86	61.93	223348
2022-07-14	60.36	61.15	59.96	60.69	197274
2022-07-15	61.87	62.60	61.36	61.78	167703
2022-07-18	62.70	63.50	61.13	61.26	105170
2022-07-19	62.02	64.28	62.02	63.83	116860
2022-07-20	63.25	64.31	63.25	63.97	191347
2022-07-21	63.24	64.15	62.89	64.10	118306
2022-07-22	64.30	64.57	63.10	63.24	113371
2022-07-25	63.77	64.52	63.21	64.49	120676
2022-07-26	64.43	64.73	63.51	63.81	119520
2022-07-27	63.79	66.31	63.55	66.02	153363
2022-07-28	66.59	67.08	65.80	66.99	148182
2022-07-29	67.36	67.96	66.94	67.10	137642
2022-08-01	66.44	67.56	65.71	66.69	344368
2022-08-02	66.99	67.05	65.52	66.02	227715
2022-08-03	66.36	70.51	65.89	70.05	358156
2022-08-04	70.95	71.07	69.90	70.56	162684
2022-08-05	69.45	71.24	68.67	68.72	156177
2022-08-08	69.53	70.25	68.13	68.91	149125
2022-08-09	68.46	69.15	67.91	68.59	163924
2022-08-10	69.85	71.61	69.34	70.96	153405
2022-08-11	71.50	73.56	71.24	73.08	204763
2022-08-12	73.50	75.29	73.20	75.11	150186
2022-08-15	74.48	74.87	73.26	73.44	256588
2022-08-16	72.94	74.18	72.94	74.16	154520
2022-08-17	73.31	74.02	72.82	73.11	122430
2022-08-18	73.07	74.91	73.05	74.40	100506
2022-08-19	74.18	74.36	72.40	73.03	147853
2022-08-22	71.89	72.16	71.16	71.63	129040
2022-08-23	71.41	73.15	71.41	72.96	115791
2022-08-24	73.00	73.82	72.21	73.43	99879
2022-08-25	73.83	74.99	73.36	74.99	85089
2022-08-26	74.85	74.85	71.97	72.04	139436
2022-08-29	71.16	72.61	70.27	71.91	153973
2022-08-30	71.97	71.97	70.89	71.07	129634
2022-08-31	71.02	71.02	70.02	70.14	196400
2022-09-01	69.75	69.75	68.56	69.46	151163
2022-09-02	70.46	70.69	69.15	69.41	162799
2022-09-06	69.55	69.59	64.68	66.17	395299
2022-09-07	66.29	68.63	65.71	68.61	266425
2022-09-08	67.51	68.94	67.10	68.30	192137
2022-09-09	69.20	70.53	68.76	70.31	167166
2022-09-12	71.12	72.40	70.49	72.29	214305
2022-09-13	70.17	71.20	69.29	69.36	267900
2022-09-14	69.19	69.19	66.94	68.03	326529
2022-09-15	67.32	69.24	67.30	67.49	350401
2022-09-16	66.69	66.69	63.12	64.04	1193164
2022-09-19	63.49	66.90	63.03	66.78	243697
2022-09-20	65.98	65.98	64.08	65.11	210085
2022-09-21	65.98	65.98	63.59	63.60	146146
2022-09-22	64.00	64.00	62.35	63.41	111958
2022-09-23	62.07	62.18	60.37	61.36	157300
2022-09-26	61.00	62.30	60.52	60.56	177811
2022-09-27	61.15	61.78	59.35	60.02	168984
2022-09-28	60.36	62.45	60.18	61.86	149666
2022-09-29	61.25	61.26	59.64	61.15	138825
2022-09-30	61.01	62.64	60.55	60.63	166554
2022-10-03	61.34	62.91	60.45	62.20	132968
2022-10-04	63.76	65.16	63.68	64.53	173575
2022-10-05	63.36	64.29	62.89	64.08	113981
2022-10-06	63.30	64.71	63.30	64.34	150967
2022-10-07	63.68	63.68	61.44	62.06	147415
2022-10-10	62.17	62.85	61.59	62.11	114621
2022-10-11	61.63	62.94	61.08	61.86	185194
2022-10-12	62.35	62.35	60.84	61.20	178476
2022-10-13	60.35	63.15	59.67	62.62	138358
2022-10-14	63.08	63.08	61.20	61.39	104996
2022-10-17	62.91	63.99	62.81	63.70	146634
2022-10-18	64.78	65.99	63.84	64.99	122579
2022-10-19	64.19	65.04	63.45	64.07	115887
2022-10-20	64.42	64.93	61.89	62.33	180265
2022-10-21	62.42	64.94	61.89	64.75	125113
2022-10-24	64.81	65.52	64.26	64.63	145239
2022-10-25	64.68	65.46	64.12	65.14	294959
2022-10-26	65.74	66.43	64.08	65.45	139469
2022-10-27	66.22	66.82	65.65	65.88	215156
2022-10-28	66.13	66.59	65.75	66.26	179206
2022-10-31	65.85	67.65	65.37	67.27	188360
2022-11-01	68.02	68.20	66.80	67.97	116189
2022-11-02	67.37	67.85	65.05	65.05	193040
2022-11-03	68.03	71.16	66.14	70.40	165396
2022-11-04	72.98	74.78	72.49	74.36	187902
2022-11-07	74.55	75.00	73.03	73.51	167938
2022-11-08	74.13	75.65	73.28	74.46	147610
2022-11-09	73.60	74.18	72.35	72.64	157493
2022-11-10	75.60	77.39	74.85	77.05	182556
2022-11-11	77.66	79.74	77.59	78.69	179856
2022-11-14	78.07	79.17	77.25	77.32	157372
2022-11-15	78.33	79.79	77.12	78.56	164720
2022-11-16	78.02	78.10	76.90	77.14	162044
2022-11-17	76.01	76.77	75.08	76.75	112468
2022-11-18	78.04	78.16	76.33	77.00	150469
2022-11-21	76.32	77.78	76.32	77.29	101743
2022-11-22	78.08	79.23	77.45	78.95	122628
2022-11-23	78.68	79.36	78.00	78.84	62546
2022-11-25	78.38	79.02	77.67	78.40	41944
2022-11-28	78.36	78.39	76.27	76.68	112852
2022-11-29	76.70	77.37	75.78	75.86	101060
2022-11-30	76.09	78.30	74.72	78.27	181494
2022-12-01	78.60	78.98	77.30	77.37	120897
2022-12-02	76.12	78.20	76.12	77.57	91348
2022-12-05	76.77	76.77	75.14	75.59	126907
2022-12-06	75.22	75.90	72.71	73.59	138845
2022-12-07	73.17	74.35	72.83	74.05	156991
2022-12-08	74.89	74.89	73.30	73.84	114616
2022-12-09	73.55	74.24	71.95	71.96	132919
2022-12-12	72.44	73.69	71.07	73.41	159904
2022-12-13	76.23	76.52	72.62	73.16	221126
2022-12-14	72.86	73.74	71.80	72.08	191369
2022-12-15	71.26	71.26	69.55	69.65	200807
2022-12-16	68.67	69.58	67.78	69.45	666619
2022-12-19	69.44	70.48	69.28	69.79	222072
2022-12-20	69.89	71.07	69.84	69.88	154237
2022-12-21	70.76	72.43	70.49	71.63	152642
2022-12-22	71.07	71.07	69.71	70.22	152822
2022-12-23	70.04	70.78	69.84	70.60	80683
2022-12-27	70.71	71.10	70.15	70.38	78978
2022-12-28	70.41	70.62	69.68	69.70	120562
2022-12-29	70.07	71.16	69.81	70.95	94444
2022-12-30	70.51	71.41	70.11	70.44	132720
2023-01-03	70.81	71.94	70.23	71.02	162414
2023-01-04	71.02	72.75	70.98	72.68	206244
2023-01-05	72.37	72.75	71.65	71.95	143687
2023-01-06	72.75	74.50	72.67	74.14	134926
2023-01-09	75.00	76.58	74.29	75.95	204437
2023-01-10	75.84	79.07	75.06	79.02	183705
2023-01-11	79.59	81.12	79.03	79.15	178577
2023-01-12	79.45	80.26	79.06	80.20	211782
2023-01-13	79.40	81.70	79.40	81.64	119372
2023-01-17	81.82	81.92	80.16	80.27	184318
2023-01-18	80.70	81.36	78.95	79.04	233169
2023-01-19	78.69	78.72	77.75	78.39	164533
2023-01-20	78.92	80.72	78.29	80.49	142153
2023-01-23	80.25	81.01	80.17	80.89	79831
2023-01-24	80.19	82.09	79.53	81.75	250303
2023-01-25	81.25	81.44	78.70	78.76	158994
2023-01-26	78.76	80.33	78.70	80.23	108725
2023-01-27	80.00	80.87	79.49	80.39	96868
2023-01-30	79.80	80.51	79.19	79.27	150008
2023-01-31	79.82	82.49	79.14	82.44	274674
2023-02-01	81.89	83.98	81.42	82.87	182536
2023-02-02	84.74	87.15	84.39	87.00	239735
2023-02-03	86.02	87.33	85.67	86.93	278448
2023-02-06	86.46	86.93	85.64	86.74	196423
2023-02-07	86.05	89.59	85.84	89.49	261059
2023-02-08	88.36	89.34	87.83	88.36	413998
2023-02-09	89.17	89.27	86.44	86.58	242371
2023-02-10	85.86	87.97	85.72	87.81	139365
2023-02-13	87.74	89.57	87.31	88.86	295313
2023-02-14	88.52	90.73	88.42	89.69	336662
2023-02-15	88.90	90.48	88.53	90.38	167909
2023-02-16	88.73	90.78	88.18	89.67	168289
2023-02-17	89.57	90.81	89.06	90.75	185847
2023-02-21	89.97	89.97	86.33	86.88	224342
2023-02-22	86.93	87.89	86.23	87.09	140891
2023-02-23	87.21	88.43	86.54	88.06	155164
2023-02-24	86.27	88.79	86.23	88.56	165416
2023-02-27	89.20	89.92	87.70	87.81	300418
2023-02-28	83.74	84.44	78.97	82.56	896937
2023-03-01	82.29	83.49	81.61	83.42	426601
2023-03-02	81.72	83.11	81.47	81.54	358190
2023-03-03	82.42	82.46	80.39	81.69	312579
2023-03-06	81.34	81.83	80.50	81.25	259238
2023-03-07	81.00	81.50	78.42	78.78	376784
2023-03-08	78.94	79.02	77.23	77.74	241874
2023-03-09	78.18	78.34	75.30	75.46	346219
2023-03-10	75.06	75.06	70.54	71.42	418264
2023-03-13	69.88	70.61	68.08	69.76	327403
2023-03-14	72.42	72.45	70.26	71.72	391250
2023-03-15	69.18	71.52	68.54	71.36	537206
2023-03-16	70.24	73.79	70.06	72.43	396430
2023-03-17	71.98	71.98	68.59	68.89	450773
2023-03-20	69.58	70.80	68.93	70.65	221810
2023-03-21	72.40	73.07	72.12	72.41	156011
2023-03-22	71.72	72.70	70.30	70.36	140888
2023-03-23	70.54	71.47	68.57	69.53	285155
2023-03-24	68.54	69.18	67.52	69.09	299057
2023-03-27	70.29	70.45	69.17	69.78	265353
2023-03-28	69.21	69.46	68.42	68.71	336842
2023-03-29	69.80	70.47	69.30	69.89	238350
2023-03-30	70.67	71.31	69.70	69.85	324107
2023-03-31	70.32	71.70	70.28	71.52	321863
2023-04-03	71.92	72.42	70.47	71.20	236837
2023-04-04	71.42	71.42	69.67	70.30	313632
2023-04-05	69.64	70.74	69.49	70.67	262523
2023-04-06	70.75	70.81	69.27	69.56	386800
2023-04-10	69.13	71.88	69.13	71.51	540259
2023-04-11	71.98	73.55	71.87	73.21	239003
2023-04-12	74.14	74.47	72.17	72.68	211341
2023-04-13	73.06	74.02	72.49	74.01	191134
2023-04-14	74.15	74.74	72.01	72.72	192227
2023-04-17	72.62	72.91	71.97	72.73	203249
2023-04-18	73.27	73.43	71.24	71.96	183269
2023-04-19	71.74	72.03	71.28	71.85	183528
2023-04-20	71.05	71.88	70.54	71.42	164384
2023-04-21	71.42	71.78	70.53	71.22	179231
2023-04-24	71.51	72.41	71.51	72.35	165482
2023-04-25	71.21	71.39	69.91	69.91	172454
2023-04-26	68.86	70.06	68.86	69.38	241099
2023-04-27	69.51	70.82	69.39	70.80	173716
2023-04-28	70.43	72.33	70.43	71.74	192292
2023-05-01	71.90	72.76	71.01	71.59	183517
2023-05-02	71.05	71.05	69.00	70.30	234277
2023-05-03	70.06	72.41	70.06	70.44	291364
2023-05-04	66.72	68.11	59.50	64.40	813004
2023-05-05	63.66	63.99	60.16	60.57	476504
2023-05-08	60.61	61.49	58.92	59.11	401376
2023-05-09	58.43	59.29	57.52	57.99	484595
2023-05-10	59.00	59.00	55.75	56.51	546258
2023-05-11	55.87	56.37	54.99	56.35	478988
2023-05-12	56.56	56.56	54.02	54.50	260902
2023-05-15	54.87	55.18	54.13	54.17	328832
2023-05-16	53.81	53.81	52.15	52.20	539804
2023-05-17	52.42	54.00	52.21	53.30	402354
2023-05-18	52.71	52.71	49.38	50.02	844623
2023-05-19	50.81	52.10	50.37	50.59	487411
2023-05-22	51.02	52.23	50.74	51.86	373929
2023-05-23	51.24	52.70	51.11	52.26	578772
2023-05-24	51.77	52.56	50.92	51.04	449837
2023-05-25	50.49	50.83	49.29	50.10	280834
2023-05-26	50.06	50.75	49.55	49.86	287513
2023-05-30	49.65	50.29	49.08	49.43	284090
2023-05-31	49.20	49.60	46.52	47.19	416464
2023-06-01	47.19	48.16	47.10	47.45	249734
2023-06-02	48.55	51.87	48.35	51.81	435807
2023-06-05	51.63	52.32	50.58	51.81	505309
2023-06-06	51.68	53.93	51.49	53.41	376965
2023-06-07	53.67	54.85	53.67	54.69	403627
2023-06-08	54.55	54.78	52.83	53.02	349327
2023-06-09	52.88	53.94	52.33	53.90	257044
2023-06-12	53.81	54.63	53.19	53.97	257273
2023-06-13	54.46	55.46	53.60	53.92	312533
2023-06-14	54.08	54.59	53.02	53.30	332387
2023-06-15	53.18	54.11	53.01	53.77	350154
2023-06-16	54.22	54.79	53.07	54.39	6937237
2023-06-20	53.68	53.97	51.27	51.54	479893
2023-06-21	51.00	53.08	50.19	52.92	338879
2023-06-22	52.03	53.01	51.34	52.60	365433
2023-06-23	51.31	52.51	51.31	51.92	440033
2023-06-26	51.63	53.50	51.63	53.35	225906
2023-06-27	53.46	55.77	53.42	55.52	377493
2023-06-28	55.34	56.76	55.34	56.00	363827
2023-06-29	55.68	58.65	55.68	58.47	460432
2023-06-30	58.63	59.58	58.08	58.16	333494
2023-07-03	57.82	59.21	57.65	58.62	105973
2023-07-05	57.94	58.64	57.06	57.17	267352
2023-07-06	56.79	57.40	55.73	56.73	228764
2023-07-07	56.87	59.54	56.87	58.61	189019
2023-07-10	58.29	59.36	58.07	58.65	232098
2023-07-11	59.85	60.21	59.20	60.10	252808
2023-07-12	61.31	62.41	60.86	60.89	328123
2023-07-13	60.89	61.42	60.27	60.69	182592
2023-07-14	60.55	60.69	58.53	60.25	274701
2023-07-17	60.54	61.08	59.82	60.54	343567
2023-07-18	60.87	62.00	60.85	60.89	597019
2023-07-19	61.09	62.02	60.90	61.64	223494
2023-07-20	62.02	62.13	61.34	61.49	219112
2023-07-21	61.45	61.67	60.65	61.61	229390
2023-07-24	61.85	62.48	61.09	61.96	207211
2023-07-25	62.15	63.23	62.08	62.60	234252
2023-07-26	62.59	63.85	62.59	63.08	176490
2023-07-27	65.19	66.18	64.26	64.31	386800
2023-07-28	64.93	65.22	63.17	63.38	198452
2023-07-31	63.99	64.76	63.49	64.02	281609
2023-08-01	63.62	64.24	62.27	62.37	275681
2023-08-02	61.72	62.23	61.06	61.40	214995
2023-08-03	57.00	57.36	51.92	55.38	752441
2023-08-04	55.30	58.62	55.30	58.16	431839
2023-08-07	56.72	56.81	53.45	53.63	645756
2023-08-08	52.91	55.52	52.72	55.45	478349
2023-08-09	55.33	55.39	53.81	53.96	172933
2023-08-10	54.03	54.93	53.12	53.38	140006
2023-08-11	53.26	53.44	52.53	52.91	201915
2023-08-14	52.59	52.59	51.14	51.29	222690
2023-08-15	50.59	51.11	49.46	49.64	225094
2023-08-16	49.48	50.08	48.31	48.31	153342
2023-08-17	48.52	50.70	48.52	50.50	278038
2023-08-18	50.07	52.30	49.79	51.65	272471
2023-08-21	51.56	52.06	50.14	51.05	215630
2023-08-22	51.32	52.13	50.89	51.42	147145
2023-08-23	51.51	51.53	50.81	50.96	111819
2023-08-24	50.62	51.51	50.51	51.40	174798
2023-08-25	51.59	52.26	50.83	51.58	142631
2023-08-28	51.93	52.70	51.77	51.92	131175
2023-08-29	51.76	53.88	51.76	53.86	217719
2023-08-30	53.49	54.27	53.26	53.75	171007
2023-08-31	53.89	54.65	53.53	53.89	159443
2023-09-01	54.29	55.15	54.29	54.65	144821
2023-09-05	53.69	53.69	51.28	52.97	247988
2023-09-06	53.09	53.54	51.64	52.45	143634
2023-09-07	52.26	52.26	50.10	50.75	282755
2023-09-08	50.69	50.92	50.02	50.13	172835
2023-09-11	50.78	50.98	49.40	49.67	228868
2023-09-12	49.50	50.09	49.15	50.09	193407
2023-09-13	50.10	50.21	48.91	49.78	214230
2023-09-14	50.54	51.95	50.54	51.78	262518
2023-09-15	51.54	51.84	50.00	50.69	895988
2023-09-18	50.88	50.88	49.46	50.15	276264
2023-09-19	49.95	50.04	48.81	49.33	206649
2023-09-20	49.67	50.57	48.91	48.95	155435
2023-09-21	48.42	48.89	48.02	48.35	108579
2023-09-22	48.47	48.90	46.77	46.86	208316
2023-09-25	46.71	47.63	46.70	47.24	182574
2023-09-26	46.91	47.60	46.72	47.02	246854
2023-09-27	47.70	48.03	46.56	47.21	161538
2023-09-28	47.37	48.68	47.31	48.18	251947
2023-09-29	48.71	48.71	47.15	47.61	275711
2023-10-02	47.36	47.73	46.01	46.40	197932
2023-10-03	44.10	45.62	42.92	43.14	276980
2023-10-04	43.31	43.31	42.44	42.79	378484
2023-10-05	42.78	42.88	41.48	42.07	304573
2023-10-06	41.93	42.59	41.02	42.25	292827
2023-10-09	41.39	41.84	40.69	41.52	192896
2023-10-10	41.85	42.66	41.79	41.95	181036
2023-10-11	41.78	42.31	41.17	41.71	389019
2023-10-12	42.04	42.04	40.19	40.96	379340
2023-10-13	40.93	41.31	40.22	40.39	213036
2023-10-16	41.02	41.73	40.39	41.69	269782
2023-10-17	41.32	42.84	41.32	42.61	189281
2023-10-18	41.72	41.75	40.59	41.27	193862
2023-10-19	41.34	41.68	39.93	39.95	327241
2023-10-20	40.30	41.09	40.03	40.57	276096
2023-10-23	39.95	41.17	39.64	40.62	264107
2023-10-24	41.09	41.09	39.63	39.71	217834
2023-10-25	39.17	39.34	38.10	38.56	281479
2023-10-26	38.88	39.63	38.46	39.41	143374
2023-10-27	39.49	39.57	38.72	39.49	211541
2023-10-30	40.14	40.34	39.10	40.09	187248
2023-10-31	40.14	40.53	39.70	40.28	216399
2023-11-01	39.83	40.29	38.73	39.25	475706
2023-11-02	39.93	43.20	39.22	42.29	947696
2023-11-03	43.17	44.11	42.51	42.81	330680
2023-11-06	41.61	41.75	40.01	40.06	302351
2023-11-07	39.69	39.77	38.84	39.34	369266
2023-11-08	38.91	39.20	38.15	38.95	246238
2023-11-09	38.91	38.91	37.37	37.42	258326
2023-11-10	37.47	38.06	36.66	37.93	215282
2023-11-13	37.41	37.85	37.13	37.57	214398
2023-11-14	38.46	40.23	38.46	40.06	553208
2023-11-15	40.42	41.41	40.12	40.20	200980
2023-11-16	39.87	40.05	38.64	38.94	226627
2023-11-17	39.48	40.30	38.99	40.15	250016
2023-11-20	40.13	40.56	39.67	40.18	153971
2023-11-21	39.74	39.84	38.81	38.89	110896
2023-11-22	39.05	39.49	38.36	39.35	124533
2023-11-24	39.21	39.98	38.94	39.79	60673
2023-11-27	39.29	39.44	38.26	38.63	223697
2023-11-28	38.64	39.04	38.29	38.72	186938
2023-11-29	39.04	39.75	38.60	39.48	199565
2023-11-30	39.52	39.68	38.63	38.79	214184
2023-12-01	38.30	40.90	37.53	40.72	391553
2023-12-04	40.60	41.08	40.01	40.18	310035
2023-12-05	39.87	40.23	38.65	38.85	236166
2023-12-06	39.21	40.15	38.77	39.27	235870
2023-12-07	39.60	41.35	39.05	41.31	321138
2023-12-08	41.18	42.38	41.05	41.74	217765
2023-12-11	41.39	41.82	40.51	40.52	275103
2023-12-12	40.48	41.01	39.96	40.39	212952
2023-12-13	39.99	43.37	39.70	43.16	328065
2023-12-14	44.12	46.60	44.12	46.19	512164
2023-12-15	46.43	46.43	44.90	45.78	1463333
2023-12-18	45.80	46.43	45.15	45.98	350653
2023-12-19	46.60	47.63	46.37	46.65	255994
2023-12-20	46.50	47.55	45.40	45.49	476799
2023-12-21	46.40	46.44	45.35	46.31	339778
2023-12-22	46.85	47.90	46.30	47.82	329366
2023-12-26	48.14	48.45	47.65	47.96	136165
2023-12-27	47.89	48.44	47.22	47.41	144886
2023-12-28	47.18	47.71	46.87	47.65	162478
2023-12-29	47.46	47.66	47.06	47.22	243640
2024-01-02	46.75	48.42	46.23	46.98	244831
2024-01-03	46.48	46.48	43.56	44.03	220146
2024-01-04	44.05	44.20	42.83	43.56	208989
2024-01-05	42.90	44.08	42.45	43.30	156899
2024-01-08	42.98	44.14	42.54	44.08	188623
2024-01-09	42.85	43.48	42.07	43.08	262323
2024-01-10	42.76	43.10	42.07	42.88	204520
2024-01-11	42.59	42.71	41.62	41.84	217340
2024-01-12	42.94	43.21	41.10	41.43	160245
2024-01-16	40.89	41.54	40.45	40.92	287887
2024-01-17	40.01	40.27	39.55	40.04	175494
2024-01-18	40.28	41.34	40.11	40.99	234759
2024-01-19	41.07	41.25	40.00	40.86	162642
2024-01-22	41.19	43.76	41.18	43.44	366373
2024-01-23	44.43	44.98	43.60	44.16	175216
2024-01-24	44.71	44.71	43.90	44.14	204654
2024-01-25	45.00	45.16	43.97	44.53	240752
2024-01-26	45.15	46.22	45.15	45.90	218405
2024-01-29	45.69	45.95	44.87	45.70	297254
2024-01-30	45.35	46.16	44.75	45.06	253973
2024-01-31	45.36	45.36	43.40	43.56	234521
2024-02-01	43.88	44.45	42.91	44.33	344275
2024-02-02	43.37	44.30	42.84	43.80	180183
2024-02-05	42.87	43.26	41.92	42.69	202841
2024-02-06	42.52	44.28	42.52	43.31	207777
2024-02-07	43.57	43.57	42.76	43.33	136258
2024-02-08	43.63	44.71	42.99	44.60	222539
2024-02-09	44.59	45.21	43.93	44.85	231719
2024-02-12	44.95	46.83	44.67	46.32	257312
2024-02-13	44.27	45.11	43.49	44.00	227235
2024-02-14	45.09	45.14	44.03	44.79	180296
2024-02-15	45.38	46.98	45.38	46.75	234028
2024-02-16	46.15	48.23	46.15	47.66	360800
2024-02-20	46.86	47.15	45.92	45.97	183680
2024-02-21	45.71	45.91	44.46	44.97	446601
2024-02-22	48.51	48.85	44.34	47.40	616029
2024-02-23	47.79	49.04	47.58	48.95	274698
2024-02-26	48.52	48.53	47.23	48.11	301557
2024-02-27	48.81	49.04	46.56	46.58	248447
2024-02-28	45.84	46.91	45.21	45.27	204097
2024-02-29	45.79	46.19	45.42	45.68	236360
2024-03-01	45.88	46.42	45.22	45.27	181742
2024-03-04	45.42	46.09	44.68	45.67	204058
2024-03-05	45.15	46.09	44.95	45.14	164998
2024-03-06	45.77	45.92	44.47	45.88	233394
2024-03-07	46.43	47.08	45.42	45.79	231247
2024-03-08	46.43	46.97	45.79	46.00	134533
2024-03-11	45.90	46.92	45.90	46.62	141658
2024-03-12	46.73	46.73	45.52	45.99	159033
2024-03-13	45.79	46.84	45.79	46.46	137087
2024-03-14	45.84	46.22	43.91	44.35	170227
2024-03-15	44.10	45.39	43.96	45.27	492823
2024-03-18	45.18	45.26	44.47	44.51	128851
2024-03-19	44.42	45.13	44.08	44.20	194336
2024-03-20	44.10	45.97	43.68	45.25	310177
2024-03-21	45.71	47.79	45.25	47.77	322381
2024-03-22	47.93	48.49	46.90	47.40	189714
2024-03-25	47.96	48.10	46.60	47.00	144338
2024-03-26	47.32	47.57	46.70	47.11	169626
2024-03-27	47.75	48.72	47.53	48.44	301784
2024-03-28	48.44	49.06	47.60	47.70	335894
2024-04-01	47.97	48.28	47.01	47.39	166520
2024-04-02	46.78	46.89	45.61	46.17	205958
2024-04-03	45.89	47.21	45.89	47.19	171111
2024-04-04	47.94	48.18	46.22	46.45	232218
2024-04-05	46.29	46.85	45.76	46.54	185167
2024-04-08	47.13	47.61	46.84	46.96	121921
2024-04-09	47.30	49.35	47.25	49.17	121987
2024-04-10	47.38	48.02	46.35	47.17	220136
2024-04-11	47.49	47.49	46.35	46.88	149000
2024-04-12	46.76	46.76	45.00	45.27	115132
2024-04-15	45.36	45.97	44.46	44.93	140971
2024-04-16	44.22	44.71	43.64	44.48	196456
2024-04-17	44.82	45.27	43.78	43.79	114122
2024-04-18	43.90	44.34	43.15	43.50	158711
2024-04-19	43.35	44.50	43.35	44.44	181634
2024-04-22	46.00	49.06	46.00	47.87	323254
2024-04-23	47.65	48.99	47.65	48.90	228582
2024-04-24	48.46	49.11	48.16	48.23	247063
2024-04-25	47.76	47.98	47.15	47.87	201991
2024-04-26	47.97	48.90	47.97	48.51	146152
2024-04-29	48.88	51.48	48.76	50.95	279840
2024-04-30	50.47	51.25	50.02	51.14	215608
2024-05-01	51.14	53.79	50.84	51.89	430767
2024-05-02	52.44	54.99	50.60	54.80	642072
2024-05-03	55.36	56.30	53.20	53.56	374454
2024-05-06	54.07	54.71	53.67	53.85	206303
2024-05-07	54.17	54.89	53.03	53.72	242534
2024-05-08	53.17	54.22	52.60	54.00	141955
2024-05-09	54.03	54.76	53.72	54.47	125992
2024-05-10	54.72	54.72	53.54	54.48	134410
2024-05-13	54.89	55.40	54.53	54.60	156272
2024-05-14	55.91	56.28	55.02	55.12	125224
2024-05-15	55.88	55.88	54.44	55.09	159168
2024-05-16	54.93	55.20	54.48	55.05	117737
2024-05-17	54.97	55.01	53.53	53.55	234671
2024-05-20	53.41	53.41	50.85	51.03	227900
2024-05-21	50.70	51.27	49.97	50.60	305488
2024-05-22	50.22	50.41	49.69	50.10	340380
2024-05-23	50.35	50.36	47.87	48.10	222858
2024-05-24	48.43	48.51	47.66	47.74	254040
2024-05-28	48.00	48.35	47.41	47.86	212107
2024-05-29	47.00	47.77	46.83	47.56	172278
2024-05-30	47.94	48.30	47.63	48.01	191930
2024-05-31	48.21	49.33	47.91	48.85	300507
2024-06-03	49.25	49.45	47.78	48.63	183550
2024-06-04	48.68	49.54	47.23	47.25	290193
2024-06-05	47.44	48.68	46.58	48.60	229637
2024-06-06	48.69	49.57	47.62	48.60	410247
2024-06-07	47.68	48.37	47.20	48.04	355755
2024-06-10	47.35	47.35	45.73	46.44	375846
2024-06-11	46.01	46.01	45.14	45.64	309137
2024-06-12	47.41	47.71	45.83	45.93	261431
2024-06-13	45.61	46.20	45.04	45.90	143325
2024-06-14	45.10	45.41	44.59	44.91	329213
2024-06-17	44.50	44.86	44.02	44.54	202673
2024-06-18	44.53	44.82	43.44	43.47	216900
2024-06-20	43.05	43.91	42.70	43.71	268131
2024-06-21	43.65	44.18	42.79	43.90	614887
2024-06-24	44.08	45.02	44.08	44.94	228911
2024-06-25	44.52	44.52	42.34	43.67	253185
2024-06-26	43.32	44.39	43.32	44.24	169426
2024-06-27	44.72	44.72	44.03	44.42	140593
2024-06-28	44.99	45.10	43.16	43.71	369627
2024-07-01	43.70	43.83	42.15	42.18	227640
2024-07-02	42.21	42.74	42.00	42.36	150979
2024-07-03	42.67	42.87	41.96	42.75	67912
2024-07-05	42.39	42.39	41.27	41.29	128082
2024-07-08	41.69	42.65	41.59	41.94	132789
2024-07-09	41.65	42.06	40.51	40.62	325061
2024-07-10	40.73	42.14	40.60	41.57	167123
2024-07-11	42.94	44.40	42.71	43.50	201920
2024-07-12	44.00	44.46	43.35	44.22	202220
2024-07-15	44.25	45.57	44.13	44.81	207469
2024-07-16	45.42	47.56	45.17	47.24	204748
2024-07-17	46.62	48.52	46.49	46.50	254092
2024-07-18	45.75	46.97	45.06	45.09	207048
2024-07-19	44.97	45.26	44.17	44.44	145546
2024-07-22	44.79	45.37	43.71	45.15	151093
2024-07-23	44.89	46.32	44.49	45.87	195354
2024-07-24	45.72	46.53	45.00	45.05	190514
2024-07-25	45.15	46.63	44.88	45.84	223368
2024-07-26	46.50	46.50	45.28	46.20	129256
2024-07-29	46.20	46.26	45.22	45.71	177569
2024-07-30	45.66	46.49	45.27	46.11	168142
2024-07-31	46.38	47.63	44.83	45.89	467766
2024-08-01	39.55	44.33	38.87	42.64	546958
2024-08-02	40.52	41.91	39.66	41.20	375493
2024-08-05	38.34	38.34	34.37	35.41	981719
2024-08-06	35.63	36.56	34.65	34.69	505965
2024-08-07	35.88	37.15	34.73	34.84	355798
2024-08-08	35.27	36.42	34.54	36.14	295017
2024-08-09	36.11	36.34	35.31	35.61	204925
2024-08-12	35.62	35.86	33.49	34.57	289360
2024-08-13	34.98	35.98	34.53	35.72	362086
2024-08-14	35.95	35.95	34.18	34.96	291267
2024-08-15	36.09	36.24	35.39	35.45	232887
2024-08-16	35.26	36.11	34.98	35.97	229844
2024-08-19	35.93	36.88	35.93	36.77	216247
2024-08-20	36.51	36.89	36.18	36.33	235922
2024-08-21	36.87	37.33	36.47	37.05	160096
2024-08-22	37.19	37.30	36.40	36.50	262282
2024-08-23	36.97	38.55	36.75	38.44	187026
2024-08-26	39.15	39.84	38.62	38.70	213191
2024-08-27	38.54	38.72	37.81	38.60	115874
2024-08-28	38.57	39.02	38.39	38.71	250935
2024-08-29	39.20	40.20	38.37	39.47	159838
2024-08-30	39.83	40.16	39.40	39.53	220060
2024-09-03	38.79	39.13	38.01	38.11	290571
2024-09-04	38.10	38.38	37.01	37.40	193716
2024-09-05	37.78	37.78	36.54	36.57	179906
2024-09-06	36.49	36.90	35.12	35.36	230822
2024-09-09	35.37	35.37	33.80	33.84	339647
2024-09-10	33.85	34.26	32.90	32.91	291681
2024-09-11	32.86	33.78	32.21	33.53	282296
2024-09-12	33.70	35.64	33.32	35.61	273722
2024-09-13	36.40	38.73	36.27	38.56	321320
2024-09-16	38.96	39.02	37.51	37.71	382589
2024-09-17	38.42	39.73	37.96	38.82	282802
2024-09-18	38.97	40.94	38.67	39.35	296095
2024-09-19	40.83	41.49	40.33	41.27	286943
2024-09-20	41.15	41.26	40.03	40.04	926671
2024-09-23	40.30	40.31	39.35	39.37	208824
2024-09-24	39.82	40.54	39.68	40.25	170185
2024-09-25	40.18	40.28	39.08	39.09	173395
2024-09-26	40.09	40.84	39.75	40.45	386897
2024-09-27	41.44	41.44	40.22	40.42	220997
2024-09-30	39.28	40.33	38.92	39.00	348731
2024-10-01	38.97	38.97	37.80	37.89	250822
2024-10-02	37.61	38.41	37.43	37.46	171826
2024-10-03	36.04	36.04	30.90	33.06	1623317
2024-10-04	33.98	37.93	33.84	37.04	899341
2024-10-07	36.75	36.97	35.61	35.89	265026
2024-10-08	35.56	35.59	34.46	34.54	247689
2024-10-09	34.62	34.75	33.37	34.06	310221
2024-10-10	33.65	34.25	33.40	33.80	206720
2024-10-11	33.61	34.55	33.53	34.23	217240
2024-10-14	33.89	34.72	33.56	34.55	148582
2024-10-15	34.39	35.18	34.10	34.12	221533
2024-10-16	34.48	35.93	34.29	35.51	228813
2024-10-17	35.41	35.63	34.74	35.50	238237
2024-10-18	35.77	35.77	34.54	34.76	227138
2024-10-21	34.77	35.00	33.74	33.80	221545
2024-10-22	33.60	33.60	32.29	32.31	208270
2024-10-23	32.07	32.40	31.34	31.59	276598
2024-10-24	31.59	32.23	31.11	32.21	278690
2024-10-25	32.58	33.95	32.39	33.65	271987
2024-10-28	34.01	35.90	33.90	35.74	521829
2024-10-29	35.27	35.94	34.94	35.32	527972
2024-10-30	42.40	45.47	40.73	41.65	1076936
2024-10-31	41.52	42.31	40.48	41.79	585192
2024-11-01	42.00	42.23	41.38	42.00	400023
2024-11-04	41.98	42.90	41.72	41.92	343741
2024-11-05	41.34	44.20	41.00	43.38	802082
2024-11-06	45.76	48.42	45.76	47.32	516349
2024-11-07	47.01	47.30	45.62	46.25	368678
2024-11-08	46.15	46.18	44.62	45.24	569230
2024-11-11	45.86	47.95	45.68	47.50	342854
2024-11-12	47.11	47.60	45.20	45.88	210909
2024-11-13	46.13	46.88	45.50	45.60	204137
2024-11-14	46.25	46.25	44.62	45.18	152495
2024-11-15	45.50	45.98	44.96	45.97	217202
2024-11-18	46.28	47.95	45.84	46.01	267846
2024-11-19	45.39	46.66	45.39	45.99	202247
2024-11-20	45.91	46.25	44.71	46.24	198442
2024-11-21	46.57	48.65	46.33	48.41	211768
2024-11-22	48.60	50.00	48.46	48.56	265281
2024-11-25	49.12	51.67	49.12	50.21	285717
2024-11-26	49.90	49.90	47.49	47.51	396497
2024-11-27	47.78	48.72	47.11	47.73	181636
2024-11-29	48.00	48.67	47.66	48.57	124860
2024-12-02	48.80	50.00	48.25	49.71	204646
2024-12-03	49.50	49.65	47.98	48.78	168137
2024-12-04	48.64	49.22	47.32	47.53	195050
2024-12-05	47.55	47.87	45.96	46.02	163007
2024-12-06	46.71	47.70	46.04	47.11	237525
2024-12-09	45.09	49.32	45.09	46.62	269102
2024-12-10	46.65	47.12	45.00	46.35	220509
2024-12-11	46.90	47.66	46.13	47.00	202406
2024-12-12	46.84	47.32	46.43	47.05	246768
2024-12-13	46.58	47.16	45.73	45.83	291528
2024-12-16	45.65	45.85	44.25	44.71	205061
2024-12-17	44.16	44.43	42.95	43.40	225395
2024-12-18	43.75	44.48	41.11	41.61	315114
2024-12-19	42.05	42.36	40.42	40.75	228174
2024-12-20	40.19	41.45	40.14	40.80	999708
2024-12-23	40.57	41.61	40.40	41.14	197756
2024-12-24	41.11	41.59	40.93	41.46	88279
2024-12-26	41.02	41.89	41.02	41.75	95633
2024-12-27	41.40	42.01	40.30	40.60	150391
2024-12-30	40.41	40.87	39.44	40.15	133140
2024-12-31	40.36	41.47	40.36	40.75	226260
2025-01-02	40.98	41.44	39.54	39.54	141546
2025-01-03	39.68	39.88	38.98	39.86	285045
2025-01-06	40.26	40.82	39.58	39.61	280062
2025-01-07	39.65	40.09	37.84	38.53	237689
2025-01-08	38.16	38.16	37.39	37.74	253397
2025-01-10	36.77	38.05	36.25	38.00	219428
2025-01-13	37.86	40.21	37.62	39.68	194306
2025-01-14	39.95	40.60	39.49	40.08	168445
2025-01-15	41.51	42.29	40.85	41.87	197448
2025-01-16	43.35	47.59	42.86	46.46	392734
2025-01-17	47.55	47.72	45.99	47.20	303791
2025-01-21	47.83	48.14	47.20	47.73	172280
2025-01-22	47.27	48.05	46.79	47.25	154316
2025-01-23	46.80	48.49	46.50	47.99	168533
2025-01-24	47.66	47.66	46.08	46.91	214709
2025-01-27	47.00	47.49	45.61	45.90	180588
2025-01-28	45.63	46.29	45.61	45.65	155623
2025-01-29	45.69	46.29	45.20	45.66	150202
2025-01-30	46.32	46.52	45.34	45.83	109275
2025-01-31	45.51	46.37	44.95	45.35	186993
2025-02-03	44.13	44.30	42.95	43.58	132401
2025-02-04	43.51	45.10	43.51	44.83	155459
2025-02-05	44.87	45.19	44.11	44.62	160745
2025-02-06	45.23	45.57	43.49	43.77	217548
2025-02-07	43.70	44.19	42.57	42.62	137589
2025-02-10	43.11	44.83	42.49	44.36	385778
2025-02-11	44.10	45.62	44.10	45.50	158766
2025-02-12	44.27	44.73	43.88	44.62	182924
2025-02-13	45.02	45.71	44.84	45.18	123863
2025-02-14	45.85	46.90	44.82	45.10	179083
2025-02-18	45.33	46.33	45.10	45.84	297202
2025-02-19	46.60	49.46	45.50	48.26	516017
2025-02-20	48.30	48.69	45.72	46.74	455888
2025-02-21	47.53	47.53	45.76	46.01	319076
2025-02-24	46.34	46.84	45.95	46.11	189111
2025-02-25	46.63	48.42	46.09	48.02	351276
2025-02-26	50.00	50.09	48.37	48.87	350500
2025-02-27	48.26	48.67	46.50	47.63	381177
2025-02-28	47.56	48.55	46.88	47.66	178882
2025-03-03	47.56	48.12	44.81	45.24	250276
2025-03-04	44.36	45.11	43.21	44.02	230078
2025-03-05	43.94	46.48	43.94	46.41	303823
2025-03-06	45.78	47.33	45.50	46.63	167218
2025-03-07	46.04	47.53	45.72	47.36	358636
2025-03-10	46.69	47.30	43.71	44.01	406698
2025-03-11	44.26	46.84	43.64	46.49	635657
2025-03-12	46.95	46.99	44.73	45.08	276735
2025-03-13	44.79	45.38	42.53	43.38	183208
2025-03-14	44.08	44.73	43.52	43.95	195661
2025-03-17	43.65	44.48	43.65	44.23	224789
2025-03-18	44.09	44.45	43.54	43.90	186766
2025-03-19	44.36	44.50	43.52	44.25	150718
2025-03-20	43.50	44.04	42.94	43.14	178187
2025-03-21	42.35	42.38	40.79	42.38	515007
2025-03-24	43.41	44.14	42.85	43.21	151156
2025-03-25	43.07	43.54	42.73	43.07	138747
2025-03-26	43.43	44.20	42.64	43.32	163595
2025-03-27	43.16	43.16	39.49	39.72	350502
2025-03-28	39.72	40.23	39.23	39.62	273717
2025-03-31	39.12	39.89	38.32	39.59	359443
2025-04-01	39.40	39.60	37.77	38.85	208968
2025-04-02	38.05	39.63	38.05	39.54	163883
2025-04-03	36.92	37.38	34.37	34.67	314852
2025-04-04	32.85	33.14	30.13	31.43	415306
2025-04-07	30.48	32.96	29.01	31.73	554020
2025-04-08	33.19	33.42	29.43	29.88	463714
2025-04-09	28.92	34.36	28.49	33.40	428138
2025-04-10	32.17	32.24	30.29	31.27	301848
2025-04-11	31.06	32.13	30.62	31.96	213517
2025-04-14	32.67	32.67	31.21	31.74	182189
2025-04-15	31.49	32.15	31.21	31.79	249904
2025-04-16	31.58	31.88	30.41	31.07	183845
2025-04-17	31.12	31.86	31.12	31.58	264463
2025-04-21	31.21	31.47	30.19	31.11	238161
2025-04-22	31.70	32.01	30.68	31.67	218741
2025-04-23	33.03	34.19	31.74	31.86	194634
2025-04-24	31.32	32.90	30.86	32.85	246797
2025-04-25	32.46	32.90	31.82	32.88	324154
2025-04-28	32.90	33.51	31.88	32.52	307360
2025-04-29	32.49	33.69	32.34	33.03	215993
2025-04-30	32.53	33.09	31.91	32.98	232301
2025-05-01	33.09	33.70	32.72	33.28	188020
2025-05-02	33.71	35.59	33.71	35.04	316160
2025-05-05	34.45	36.04	34.45	35.52	482344
2025-05-06	36.68	40.12	36.18	39.20	643380
2025-05-07	38.80	39.41	36.47	39.23	564238
2025-05-08	39.87	40.69	39.17	40.29	289258
2025-05-09	40.39	40.83	39.85	40.47	260803
2025-05-12	42.96	43.93	41.81	43.04	337951
2025-05-13	43.38	43.94	42.91	43.21	322339
2025-05-14	42.98	43.59	42.63	43.26	307294
2025-05-15	42.76	43.40	42.45	42.89	269094
2025-05-16	42.73	43.17	42.23	42.95	216387
2025-05-19	41.92	42.65	41.73	42.38	154696
2025-05-20	42.17	42.79	42.17	42.57	139229
2025-05-21	42.01	42.36	40.74	41.06	309512
2025-05-22	40.92	41.54	40.26	41.31	216452
2025-05-23	40.34	41.30	40.17	40.89	246618
2025-05-27	41.53	43.82	41.53	43.75	269817
2025-05-28	43.56	43.96	42.40	42.60	313980
2025-05-29	43.03	43.52	42.56	42.81	237032
2025-05-30	42.51	42.51	41.14	41.37	182316
2025-06-02	41.32	41.32	40.45	40.72	176043
2025-06-03	40.60	42.04	40.25	41.72	151942
2025-06-04	41.70	41.75	40.83	41.45	168802
2025-06-05	41.77	42.02	41.10	41.14	143363
2025-06-06	42.20	42.48	41.67	42.05	187351
2025-06-09	42.60	44.31	42.40	43.32	211255
2025-06-10	44.05	44.53	43.42	43.97	187137
2025-06-11	43.99	45.00	43.90	44.53	234467
2025-06-12	44.14	44.41	42.98	43.20	214508
2025-06-13	42.41	43.36	41.63	42.01	293744
2025-06-16	42.45	43.03	42.04	42.53	150542
2025-06-17	42.21	42.44	41.26	41.42	168212
2025-06-18	41.25	42.05	41.00	41.38	131552
2025-06-20	41.71	41.78	41.28	41.31	319594
2025-06-23	41.13	42.33	40.63	42.26	169150
2025-06-24	42.89	43.22	41.90	41.94	184015
2025-06-25	41.70	42.73	41.04	42.17	161157
2025-06-26	42.40	43.23	42.32	43.14	187185
2025-06-27	43.37	43.78	42.75	43.36	428921
2025-06-30	43.49	43.72	42.71	43.09	243252
2025-07-01	41.42	45.77	41.42	44.40	248607
2025-07-02	44.70	46.88	44.34	46.79	251828
2025-07-03	47.00	47.21	46.55	46.76	117223

Explore More About NGVT

Coins representing dividend payouts and trends

NGVT Dividend History

Discover Ingevity Corp'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

NGVT Stock Split History

Discover Ingevity Corp'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

NGVT Historical Prices

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

Web Analytics