CTRE Historical Prices

Summary

Key Stock Metrics

24.35

(June 26, 2024)

52-Week Low

33.15

(October 30, 2024)

52-Week High

33.15

(October 30, 2024)

All-Time High

30.05

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-05-29	17.49	17.49	17.49	17.49	100
2014-05-30	17.75	21.00	17.75	21.00	2100
2014-06-02	199999.99	22.00	21.00	21.60	145693
2014-06-03	21.42	22.35	20.46	20.66	3110935
2014-06-04	20.06	20.65	17.08	17.38	869035
2014-06-05	17.34	18.49	16.85	18.10	190814
2014-06-06	18.28	18.49	17.47	17.67	177207
2014-06-09	17.67	17.90	17.25	17.32	186174
2014-06-10	17.15	17.25	16.85	17.00	240534
2014-06-11	17.00	17.56	16.75	16.86	123879
2014-06-12	16.74	16.90	16.32	16.69	240082
2014-06-13	16.84	17.50	16.44	17.25	80279
2014-06-16	17.25	17.87	16.77	17.59	85020
2014-06-17	17.68	18.25	17.06	18.00	116458
2014-06-18	17.96	18.29	17.30	18.20	76040
2014-06-19	18.36	18.51	18.02	18.27	179073
2014-06-20	18.44	19.24	18.26	19.12	348470
2014-06-23	19.32	19.59	18.70	18.86	121117
2014-06-24	18.93	19.19	18.76	18.81	156874
2014-06-25	18.74	19.20	18.27	19.16	89347
2014-06-26	19.08	19.21	18.54	19.02	57615
2014-06-27	18.88	19.29	18.62	19.26	238074
2014-06-30	19.28	19.87	19.01	19.80	167269
2014-07-01	19.97	20.20	19.78	19.82	294872
2014-07-02	19.82	20.20	19.57	19.81	154915
2014-07-03	19.89	20.15	19.35	19.90	32572
2014-07-07	19.86	20.16	19.35	19.53	134125
2014-07-08	19.55	19.94	18.60	19.12	118328
2014-07-09	19.14	19.30	18.62	19.00	67512
2014-07-10	18.64	19.00	18.02	18.53	123026
2014-07-11	18.46	18.50	18.06	18.20	93344
2014-07-14	18.40	18.54	18.03	18.22	120601
2014-07-15	18.13	18.50	17.50	17.59	75305
2014-07-16	17.72	18.45	17.19	17.68	102901
2014-07-17	17.54	17.76	17.10	17.46	109043
2014-07-18	17.29	18.31	17.29	18.01	98714
2014-07-21	17.80	18.18	17.50	17.74	76803
2014-07-22	17.95	18.00	17.59	17.86	75849
2014-07-23	17.84	17.98	17.55	17.70	59085
2014-07-24	17.74	18.00	17.55	17.59	59373
2014-07-25	17.50	17.72	17.50	17.68	103928
2014-07-28	17.63	17.99	17.61	17.81	80000
2014-07-29	17.80	17.96	17.40	17.49	223845
2014-07-30	17.55	17.88	17.30	17.33	58054
2014-07-31	17.30	17.83	17.02	17.06	118568
2014-08-01	17.11	17.31	16.40	16.65	105211
2014-08-04	16.78	17.28	16.10	16.31	119936
2014-08-05	16.23	16.66	15.07	15.46	157683
2014-08-06	15.35	15.76	15.02	15.19	48338
2014-08-07	15.30	15.42	14.67	15.23	112326
2014-08-08	15.22	15.41	14.61	15.29	62556
2014-08-11	15.33	15.74	14.94	15.23	79744
2014-08-12	15.20	15.58	15.02	15.43	61694
2014-08-13	15.18	15.93	15.18	15.68	60483
2014-08-14	16.00	16.78	15.97	16.16	91379
2014-08-15	16.45	16.93	16.20	16.89	104222
2014-08-18	17.11	17.50	16.81	17.35	79181
2014-08-19	17.32	17.75	17.32	17.61	229889
2014-08-20	17.52	17.90	17.51	17.63	39391
2014-08-21	17.58	17.90	17.40	17.50	73016
2014-08-22	17.42	17.84	17.38	17.58	71619
2014-08-25	17.72	17.72	17.25	17.50	53764
2014-08-26	17.46	17.75	17.35	17.52	57267
2014-08-27	17.51	17.63	17.31	17.51	76701
2014-08-28	17.43	17.74	17.41	17.61	83277
2014-08-29	17.71	17.74	17.46	17.47	74491
2014-09-02	17.55	17.71	17.31	17.47	113088
2014-09-03	17.50	17.74	17.20	17.32	65313
2014-09-04	17.38	17.73	17.33	17.35	36774
2014-09-05	17.24	17.52	17.22	17.36	37414
2014-09-08	17.28	17.68	17.28	17.63	46726
2014-09-09	17.56	17.70	17.19	17.26	29751
2014-09-10	17.21	17.59	17.21	17.47	63346
2014-09-11	17.36	17.55	16.72	17.03	57833
2014-09-12	17.05	17.11	16.39	16.59	43706
2014-09-15	16.63	16.80	15.92	15.93	29939
2014-09-16	15.84	16.00	15.44	15.46	169546
2014-09-17	15.48	16.05	14.76	15.13	349599
2014-09-18	15.16	15.54	14.92	15.26	227270
2014-09-19	15.30	15.84	15.02	15.30	418271
2014-09-22	15.12	15.38	14.92	15.14	154455
2014-09-23	15.02	15.25	14.71	14.83	165023
2014-09-24	14.84	14.91	14.60	14.68	79824
2014-09-25	14.70	14.70	14.21	14.51	69735
2014-09-26	14.49	14.72	14.23	14.31	221013
2014-09-29	14.19	14.50	14.00	14.30	125643
2014-09-30	14.26	14.39	14.01	14.30	189463
2014-10-01	14.25	14.35	13.95	14.10	100297
2014-10-02	14.06	14.35	14.00	14.14	47773
2014-10-03	14.34	14.34	14.05	14.09	60669
2014-10-06	14.08	14.11	13.90	14.00	38323
2014-10-07	13.92	14.10	13.80	13.86	37449
2014-10-08	13.85	13.93	13.51	13.84	75976
2014-10-09	13.79	13.83	13.53	13.68	71810
2014-10-10	13.58	13.75	13.40	13.43	117620
2014-10-13	13.40	14.13	13.40	14.02	143813
2014-10-14	14.09	14.95	14.00	14.65	153108
2014-10-15	14.51	14.60	14.37	14.51	139568
2014-10-16	13.81	14.65	13.80	14.39	96303
2014-10-17	15.50	15.96	14.42	14.68	210228
2014-10-20	14.72	15.09	14.47	14.79	145338
2014-10-21	14.81	15.14	14.56	14.69	247935
2014-10-22	14.69	14.86	14.45	14.65	463098
2014-10-23	14.74	14.87	14.11	14.19	268530
2014-10-24	14.23	14.72	13.51	14.11	295516
2014-10-27	14.21	14.21	13.71	13.97	184528
2014-10-28	14.10	14.60	13.92	14.49	314656
2014-10-29	14.20	14.58	14.08	14.45	269583
2014-10-30	14.45	15.05	14.45	14.84	97817
2014-10-31	15.44	15.99	14.96	15.53	630851
2014-11-03	15.65	16.10	15.35	15.68	381438
2014-11-04	15.33	15.93	15.26	15.87	280762
2014-11-05	15.95	16.03	15.82	15.93	71557
2014-11-06	15.89	15.99	15.75	15.90	442178
2014-11-07	15.90	16.01	15.61	15.89	113082
2014-11-10	15.95	15.98	15.62	15.95	102055
2014-11-11	15.89	15.98	15.76	15.80	165481
2014-11-12	15.70	15.97	15.64	15.93	88562
2014-11-13	15.86	15.86	15.78	15.80	12756
2014-11-14	15.73	15.90	15.72	15.82	55391
2014-11-17	15.87	15.87	15.38	15.49	99708
2014-11-18	15.50	15.70	15.43	15.49	80732
2014-11-19	15.53	15.69	15.45	15.45	74656
2014-11-20	15.45	15.74	15.45	15.54	77361
2014-11-21	15.70	15.70	15.50	15.57	89321
2014-11-24	15.70	15.70	15.57	15.65	176850
2014-11-25	15.66	15.66	15.48	15.52	142700
2014-11-26	15.96	16.17	15.75	16.09	285258
2014-11-28	16.20	16.39	16.10	16.17	66653
2014-12-01	16.34	16.70	16.18	16.32	165577
2014-12-02	16.43	16.67	16.32	16.60	231501
2014-12-03	16.70	17.79	16.70	17.70	170229
2014-12-04	17.74	18.00	17.50	17.96	117831
2014-12-05	18.09	18.45	17.99	18.17	181165
2014-12-08	18.30	18.47	18.20	18.33	166368
2014-12-09	18.26	18.30	17.64	17.80	193757
2014-12-10	17.85	18.49	17.85	18.38	352135
2014-12-11	12.43	12.59	11.72	12.19	787645
2014-12-12	13.18	13.18	12.20	12.26	190067
2014-12-15	12.28	12.57	12.10	12.49	317004
2014-12-16	12.51	12.58	11.83	12.02	213789
2014-12-17	12.00	12.24	11.88	12.23	265878
2014-12-18	12.18	12.58	11.97	12.31	329808
2014-12-19	12.28	12.40	11.32	11.45	1527494
2014-12-22	11.60	11.96	11.50	11.94	319744
2014-12-23	11.99	12.59	11.99	12.26	246508
2014-12-24	12.22	12.30	12.10	12.23	103969
2014-12-26	12.20	12.79	12.20	12.77	206794
2014-12-29	12.74	12.94	12.73	12.76	150456
2014-12-30	12.68	12.76	12.54	12.55	182493
2014-12-31	12.58	12.64	12.31	12.33	273963
2015-01-02	12.42	12.42	11.96	11.99	142517
2015-01-05	11.92	12.15	11.66	11.72	170299
2015-01-06	11.80	11.92	11.50	11.60	205720
2015-01-07	11.73	11.91	11.65	11.87	113216
2015-01-08	11.98	12.00	11.81	11.91	135515
2015-01-09	11.94	12.33	11.70	11.71	109428
2015-01-12	11.68	11.86	11.61	11.83	196122
2015-01-13	11.87	12.06	11.52	11.68	248230
2015-01-14	11.58	11.82	11.58	11.59	180952
2015-01-15	11.60	11.66	11.37	11.50	133169
2015-01-16	11.44	11.58	11.12	11.20	168027
2015-01-20	11.25	11.63	11.15	11.19	141408
2015-01-21	11.16	11.31	11.12	11.24	106233
2015-01-22	11.30	11.74	11.20	11.64	327977
2015-01-23	11.68	12.17	11.66	12.03	181407
2015-01-26	12.10	12.56	11.78	12.54	139876
2015-01-27	12.36	12.46	12.00	12.27	145694
2015-01-28	12.55	13.38	12.53	13.05	325094
2015-01-29	13.28	14.12	13.20	13.80	277076
2015-01-30	13.66	14.26	13.37	13.48	908689
2015-02-02	13.57	14.05	13.32	13.98	210861
2015-02-03	13.95	14.88	13.95	14.78	201172
2015-02-04	14.76	14.93	14.25	14.68	308592
2015-02-05	14.78	14.79	14.27	14.59	150084
2015-02-06	14.52	14.52	13.76	13.79	145490
2015-02-09	13.77	13.80	13.28	13.32	79925
2015-02-10	13.34	13.34	12.90	12.99	108310
2015-02-11	13.05	13.18	12.84	13.07	98642
2015-02-12	12.92	13.33	12.92	13.20	80662
2015-02-13	13.28	13.73	13.10	13.46	143912
2015-02-17	13.54	13.58	13.12	13.15	101139
2015-02-18	12.96	13.65	12.96	13.62	155309
2015-02-19	13.53	13.59	13.19	13.28	166371
2015-02-20	13.31	13.31	13.00	13.15	269388
2015-02-23	13.04	13.31	13.04	13.17	180218
2015-02-24	13.20	13.24	13.05	13.13	76900
2015-02-25	13.05	13.16	13.01	13.01	62169
2015-02-26	13.01	13.11	12.75	12.79	136558
2015-02-27	12.75	12.93	12.70	12.71	151255
2015-03-02	12.72	13.55	12.72	13.51	216913
2015-03-03	13.68	13.80	13.31	13.57	160776
2015-03-04	13.62	13.63	13.40	13.41	113320
2015-03-05	13.39	13.50	12.81	12.93	128157
2015-03-06	12.90	12.97	12.27	12.30	155695
2015-03-09	12.42	12.46	12.08	12.21	138522
2015-03-10	12.10	12.29	12.00	12.24	132890
2015-03-11	12.26	12.43	12.11	12.40	90705
2015-03-12	12.50	13.10	12.46	13.07	72064
2015-03-13	13.10	13.10	12.65	12.90	69182
2015-03-16	12.94	13.13	12.83	13.07	75686
2015-03-17	13.00	13.08	12.30	12.78	119895
2015-03-18	12.78	12.95	12.20	12.90	117360
2015-03-19	12.80	13.53	12.80	13.21	122315
2015-03-20	13.26	13.63	13.00	13.61	388988
2015-03-23	13.57	14.38	13.57	14.36	146412
2015-03-24	14.28	14.49	14.21	14.29	100329
2015-03-25	14.24	14.39	13.95	14.09	82349
2015-03-26	14.04	14.04	13.42	13.94	146575
2015-03-27	13.76	13.86	13.53	13.68	54796
2015-03-30	13.68	13.82	13.56	13.80	70680
2015-03-31	13.67	13.76	13.40	13.56	93805
2015-04-01	13.52	14.01	13.37	14.00	96297
2015-04-02	13.95	14.35	13.80	14.25	100030
2015-04-06	14.25	14.33	13.92	14.11	55499
2015-04-07	14.15	14.15	13.58	13.67	54219
2015-04-08	13.60	13.99	13.60	13.96	80518
2015-04-09	13.92	14.03	13.42	13.46	51606
2015-04-10	13.48	13.76	13.41	13.47	55421
2015-04-13	13.48	13.63	13.20	13.31	73351
2015-04-14	13.28	13.71	13.18	13.43	79503
2015-04-15	13.55	13.69	13.22	13.28	71684
2015-04-16	13.31	13.53	13.15	13.35	124383
2015-04-17	13.26	13.48	13.21	13.40	75488
2015-04-20	13.42	13.60	13.28	13.57	91213
2015-04-21	13.57	13.76	13.40	13.63	63186
2015-04-22	13.52	13.61	13.32	13.39	57062
2015-04-23	13.34	13.61	13.28	13.47	54750
2015-04-24	13.52	13.64	13.39	13.50	44753
2015-04-27	13.50	13.79	13.39	13.41	52993
2015-04-28	13.40	13.66	13.28	13.45	82365
2015-04-29	13.32	13.36	13.01	13.05	104789
2015-04-30	13.01	13.04	12.36	12.49	136500
2015-05-01	12.48	12.68	12.40	12.53	105515
2015-05-04	12.49	12.83	12.28	12.73	96502
2015-05-05	12.62	12.74	12.40	12.55	153853
2015-05-06	12.47	12.47	12.29	12.43	93768
2015-05-07	12.39	12.58	12.29	12.40	104804
2015-05-08	12.49	12.69	12.07	12.10	56838
2015-05-11	12.09	12.25	11.96	12.05	122581
2015-05-12	12.09	12.48	11.87	12.41	97928
2015-05-13	13.09	13.09	12.33	12.96	91300
2015-05-14	13.05	13.95	13.00	13.76	132980
2015-05-15	13.79	13.79	13.37	13.66	56066
2015-05-18	13.55	13.55	12.96	13.02	96219
2015-05-19	13.02	13.25	12.82	12.89	80151
2015-05-20	12.98	13.05	12.89	12.99	50380
2015-05-21	12.93	13.05	12.82	12.90	75913
2015-05-22	12.85	13.08	12.85	12.89	67622
2015-05-26	12.85	12.94	12.55	12.75	145930
2015-05-27	12.80	13.17	12.70	13.06	70981
2015-05-28	13.13	13.32	12.91	13.22	57479
2015-05-29	13.21	13.28	12.99	13.04	78236
2015-06-01	13.04	13.07	12.80	12.95	39727
2015-06-02	12.92	13.06	12.78	12.95	46432
2015-06-03	13.01	13.25	12.96	13.19	52675
2015-06-04	13.18	13.18	12.87	12.97	53176
2015-06-05	12.84	12.85	12.24	12.32	138397
2015-06-08	12.34	12.47	12.25	12.34	62706
2015-06-09	12.28	12.44	12.25	12.34	58443
2015-06-10	12.43	12.55	12.31	12.36	93387
2015-06-11	12.36	12.44	12.25	12.26	529067
2015-06-12	12.25	12.93	12.24	12.85	75748
2015-06-15	12.75	13.04	12.49	12.91	77197
2015-06-16	12.95	13.24	12.83	13.13	73253
2015-06-17	13.20	13.20	12.56	13.06	89658
2015-06-18	13.06	13.67	13.06	13.44	152444
2015-06-19	13.51	13.66	13.29	13.64	221770
2015-06-22	13.63	13.87	13.62	13.71	107360
2015-06-23	13.72	13.72	13.17	13.27	59082
2015-06-24	13.28	13.39	12.82	12.90	74857
2015-06-25	12.83	13.18	12.83	13.11	92009
2015-06-26	13.02	13.16	12.76	13.04	411084
2015-06-29	12.97	13.06	12.71	12.76	106700
2015-06-30	12.90	12.90	12.56	12.67	124677
2015-07-01	12.73	13.18	12.69	13.16	96375
2015-07-02	13.15	13.24	12.36	12.48	79960
2015-07-06	12.48	12.59	12.35	12.53	56765
2015-07-07	12.57	12.75	12.45	12.72	64347
2015-07-08	12.66	12.84	12.30	12.76	108251
2015-07-09	12.98	13.48	12.91	13.37	121190
2015-07-10	13.47	13.65	13.00	13.60	97954
2015-07-13	13.38	13.74	13.30	13.39	76346
2015-07-14	13.42	13.75	13.31	13.70	69494
2015-07-15	13.68	13.68	13.36	13.45	34569
2015-07-16	13.48	13.75	13.47	13.72	54973
2015-07-17	13.71	13.84	13.52	13.79	51367
2015-07-20	13.80	13.81	13.41	13.67	58202
2015-07-21	13.71	13.93	13.33	13.49	62873
2015-07-22	13.44	13.70	13.35	13.37	50097
2015-07-23	13.49	13.49	12.90	12.95	56598
2015-07-24	12.91	13.01	12.63	12.78	70312
2015-07-27	12.77	13.44	12.77	13.17	62695
2015-07-28	13.32	13.32	12.68	12.82	69972
2015-07-29	12.76	12.83	12.61	12.64	90797
2015-07-30	12.63	12.73	12.43	12.46	84919
2015-07-31	12.56	13.00	12.43	12.98	77942
2015-08-03	12.93	12.97	12.60	12.70	47052
2015-08-04	12.83	12.83	12.54	12.62	53151
2015-08-05	12.62	12.76	12.37	12.45	52008
2015-08-06	12.42	12.42	11.84	12.11	84380
2015-08-07	12.11	12.53	11.87	12.31	99266
2015-08-10	11.84	11.90	11.34	11.64	203941
2015-08-11	11.50	11.50	11.03	11.28	138364
2015-08-12	11.08	11.89	10.83	11.05	399670
2015-08-13	10.43	10.81	10.40	10.78	6791781
2015-08-14	10.78	11.26	10.69	11.21	604666
2015-08-17	11.19	11.48	11.07	11.48	390852
2015-08-18	11.52	11.93	11.42	11.75	685787
2015-08-19	11.69	12.15	11.46	12.01	404230
2015-08-20	11.97	12.18	11.75	12.08	687067
2015-08-21	11.92	12.19	11.92	12.03	505197
2015-08-24	11.60	11.86	11.12	11.61	666630
2015-08-25	12.05	12.05	11.35	11.64	1316149
2015-08-26	11.81	11.87	11.18	11.52	425305
2015-08-27	11.59	11.72	11.26	11.47	425890
2015-08-28	11.39	11.65	11.18	11.32	506391
2015-08-31	11.26	11.44	11.06	11.21	2230976
2015-09-01	11.10	11.18	10.76	10.87	384160
2015-09-02	10.91	11.09	10.55	11.08	453680
2015-09-03	11.01	11.45	11.01	11.18	370878
2015-09-04	11.03	11.14	10.76	10.94	372283
2015-09-08	11.08	11.12	10.95	11.01	294058
2015-09-09	11.09	11.14	10.83	10.89	329764
2015-09-10	10.89	11.35	10.87	11.25	289583
2015-09-11	11.14	11.17	10.76	11.04	278031
2015-09-14	11.11	11.48	11.11	11.44	292654
2015-09-15	11.34	11.58	11.28	11.42	523729
2015-09-16	11.42	11.75	11.38	11.60	251273
2015-09-17	11.64	11.97	11.59	11.86	246378
2015-09-18	11.68	12.09	11.68	12.03	718559
2015-09-21	12.09	12.21	11.85	11.92	213854
2015-09-22	11.88	11.95	11.60	11.63	181012
2015-09-23	11.68	11.80	11.56	11.69	142665
2015-09-24	11.76	11.91	11.68	11.89	228273
2015-09-25	11.99	12.11	11.82	11.99	272158
2015-09-28	11.77	11.80	11.24	11.30	250023
2015-09-29	11.28	11.48	11.21	11.24	196115
2015-09-30	11.27	11.40	11.13	11.35	479601
2015-10-01	11.38	11.47	10.93	11.01	330635
2015-10-02	10.90	11.05	10.77	11.03	322695
2015-10-05	11.09	11.32	11.08	11.14	249361
2015-10-06	11.16	11.32	10.96	11.21	299476
2015-10-07	11.24	11.41	11.18	11.40	177118
2015-10-08	11.34	11.48	11.28	11.45	193550
2015-10-09	11.50	11.61	11.21	11.43	186782
2015-10-12	11.39	11.61	11.25	11.60	253530
2015-10-13	11.59	11.59	11.04	11.09	166064
2015-10-14	11.02	11.22	10.91	11.03	244896
2015-10-15	11.11	11.72	10.85	11.39	261955
2015-10-16	11.44	11.59	11.20	11.50	216285
2015-10-19	11.52	11.85	11.48	11.81	283368
2015-10-20	11.72	11.86	11.54	11.84	258379
2015-10-21	11.82	11.98	11.74	11.84	255765
2015-10-22	11.90	11.98	11.75	11.95	267972
2015-10-23	11.88	11.98	11.50	11.67	191858
2015-10-26	11.67	11.67	11.10	11.42	225245
2015-10-27	11.39	11.52	11.27	11.50	204004
2015-10-28	11.50	11.81	11.34	11.65	213026
2015-10-29	11.64	11.64	11.22	11.47	152850
2015-10-30	11.45	11.45	11.06	11.32	261570
2015-11-02	11.32	11.61	11.13	11.52	218422
2015-11-03	11.48	11.66	11.13	11.37	255645
2015-11-04	11.36	11.51	11.14	11.45	157202
2015-11-05	11.45	11.50	11.15	11.44	130804
2015-11-06	11.10	11.18	10.60	10.83	563793
2015-11-09	10.83	10.83	10.55	10.62	437342
2015-11-10	10.62	10.80	10.50	10.72	341519
2015-11-11	10.72	10.72	10.50	10.60	232497
2015-11-12	10.49	10.88	10.47	10.76	181794
2015-11-13	10.69	10.94	10.29	10.38	340225
2015-11-16	10.35	10.38	10.21	10.28	378267
2015-11-17	10.34	10.55	10.33	10.39	182886
2015-11-18	10.38	10.46	10.31	10.39	289248
2015-11-19	10.34	10.51	10.32	10.43	236646
2015-11-20	10.49	10.71	10.44	10.63	361557
2015-11-23	10.64	10.80	10.58	10.78	228603
2015-11-24	10.70	10.83	10.32	10.78	346097
2015-11-25	10.80	10.92	10.73	10.84	146858
2015-11-27	10.86	11.08	10.67	11.04	45026
2015-11-30	11.09	11.20	11.07	11.16	310848
2015-12-01	11.21	11.27	11.04	11.19	159579
2015-12-02	11.15	11.16	10.73	10.74	275186
2015-12-03	10.73	10.99	10.48	10.49	161227
2015-12-04	10.49	10.78	10.47	10.54	118516
2015-12-07	10.53	10.88	10.45	10.49	152486
2015-12-08	10.49	10.88	10.45	10.50	139057
2015-12-09	10.42	10.66	10.42	10.60	194498
2015-12-10	10.64	10.82	10.50	10.54	106769
2015-12-11	10.41	10.86	10.41	10.76	278919
2015-12-14	10.73	10.84	10.48	10.55	207048
2015-12-15	10.62	11.11	10.62	11.10	242233
2015-12-16	11.11	11.38	11.03	11.37	208838
2015-12-17	11.38	11.46	11.22	11.36	701143
2015-12-18	11.31	11.42	10.83	10.87	849869
2015-12-21	10.99	11.42	10.75	10.89	163782
2015-12-22	10.89	10.94	10.70	10.82	136032
2015-12-23	10.82	11.03	10.78	10.91	153266
2015-12-24	10.86	10.96	10.71	10.90	66445
2015-12-28	10.83	11.16	10.65	11.12	149736
2015-12-29	10.97	11.22	10.96	11.21	105322
2015-12-30	11.23	11.47	11.07	11.20	249179
2015-12-31	11.16	11.23	10.84	10.95	180633
2016-01-04	10.81	11.41	10.53	10.70	181006
2016-01-05	10.70	11.14	10.70	10.89	157464
2016-01-06	10.76	11.01	10.76	10.92	178991
2016-01-07	10.77	10.87	10.62	10.79	249121
2016-01-08	10.80	10.88	10.64	10.66	204568
2016-01-11	10.65	11.03	10.32	10.44	230940
2016-01-12	10.51	10.61	10.21	10.22	399459
2016-01-13	10.28	10.44	10.10	10.22	233836
2016-01-14	10.43	10.66	10.22	10.54	269616
2016-01-15	10.36	10.95	10.33	10.63	516415
2016-01-19	10.73	10.73	10.30	10.52	178554
2016-01-20	10.39	10.39	10.00	10.22	273716
2016-01-21	10.31	10.43	10.06	10.23	127755
2016-01-22	10.29	10.48	10.28	10.37	157097
2016-01-25	10.31	10.42	10.20	10.29	153077
2016-01-26	10.36	10.53	10.23	10.50	279075
2016-01-27	10.52	10.52	10.13	10.17	177228
2016-01-28	10.20	10.26	9.97	10.01	180378
2016-01-29	10.02	10.40	9.84	10.26	312503
2016-02-01	10.17	10.56	10.17	10.52	227106
2016-02-02	10.45	10.52	9.93	10.48	117701
2016-02-03	10.53	10.84	10.14	10.74	191461
2016-02-04	10.72	10.95	10.47	10.88	219707
2016-02-05	10.87	10.87	10.64	10.64	220875
2016-02-08	10.61	10.61	9.87	10.29	287168
2016-02-09	10.22	10.40	9.93	10.09	252545
2016-02-10	10.09	10.31	9.63	9.70	412489
2016-02-11	9.54	9.93	9.12	9.85	662763
2016-02-12	9.94	10.87	9.81	9.93	338632
2016-02-16	10.01	10.45	9.92	10.36	266685
2016-02-17	10.41	10.75	10.37	10.49	316705
2016-02-18	10.51	10.71	10.35	10.68	265719
2016-02-19	10.68	11.05	10.68	11.02	452580
2016-02-22	11.14	11.33	11.00	11.06	380615
2016-02-23	11.06	11.29	11.06	11.11	187106
2016-02-24	11.12	11.27	11.03	11.20	361508
2016-02-25	11.21	11.48	11.21	11.47	261123
2016-02-26	11.50	11.55	11.36	11.40	327189
2016-02-29	11.35	11.49	11.30	11.39	624784
2016-03-01	11.57	11.84	11.53	11.82	278881
2016-03-02	11.84	11.92	11.59	11.86	127175
2016-03-03	11.80	11.91	11.63	11.88	244160
2016-03-04	11.90	11.95	11.67	11.73	118602
2016-03-07	11.75	12.00	11.65	12.00	108535
2016-03-08	11.94	12.05	11.78	11.80	149668
2016-03-09	11.82	11.95	11.82	11.87	147408
2016-03-10	11.89	12.10	11.60	11.87	113260
2016-03-11	11.85	11.97	11.81	11.94	134601
2016-03-14	11.90	12.12	11.87	11.94	127255
2016-03-15	11.81	11.90	11.71	11.79	83625
2016-03-16	11.85	12.13	11.75	11.94	188725
2016-03-17	12.01	12.05	11.89	12.01	140761
2016-03-18	12.08	12.08	11.87	11.96	226868
2016-03-21	11.97	12.22	11.76	11.79	118229
2016-03-22	11.51	11.78	11.46	11.70	7408547
2016-03-23	11.70	11.93	11.63	11.91	889163
2016-03-24	11.94	11.99	11.84	11.95	559717
2016-03-28	11.96	12.44	11.89	12.42	413766
2016-03-29	12.19	12.60	12.04	12.42	802584
2016-03-30	12.70	12.75	12.58	12.62	333172
2016-03-31	12.56	12.75	12.45	12.62	260810
2016-04-01	12.65	12.72	12.53	12.66	448672
2016-04-04	12.69	12.76	12.47	12.71	519014
2016-04-05	12.65	12.65	12.44	12.55	289205
2016-04-06	12.55	12.59	12.47	12.57	483614
2016-04-07	12.51	12.70	12.47	12.67	484265
2016-04-08	12.73	12.78	12.64	12.73	369098
2016-04-11	12.76	12.79	12.59	12.65	306589
2016-04-12	12.70	12.80	12.47	12.72	482250
2016-04-13	12.73	12.98	12.65	12.97	743202
2016-04-14	12.95	12.95	12.73	12.89	521305
2016-04-15	12.89	13.06	12.78	12.98	528583
2016-04-18	13.00	13.05	12.75	13.00	479884
2016-04-19	13.00	13.07	12.89	12.92	233966
2016-04-20	12.88	12.93	12.83	12.87	434710
2016-04-21	12.72	12.89	12.64	12.72	434424
2016-04-22	12.70	12.95	12.70	12.86	663544
2016-04-25	12.85	13.00	12.75	12.96	815526
2016-04-26	12.98	13.10	12.85	13.08	576867
2016-04-27	13.09	13.17	13.01	13.14	255951
2016-04-28	13.08	13.23	13.03	13.05	220638
2016-04-29	12.97	13.08	12.69	12.72	1837991
2016-05-02	12.73	13.22	12.71	13.19	591217
2016-05-03	13.14	13.25	13.01	13.20	422693
2016-05-04	13.17	13.55	13.17	13.49	666689
2016-05-05	13.51	13.51	13.21	13.27	675481
2016-05-06	13.27	13.39	13.07	13.39	820720
2016-05-09	13.35	13.70	13.35	13.60	314384
2016-05-10	13.57	13.57	13.29	13.49	414721
2016-05-11	13.50	13.54	13.12	13.15	327848
2016-05-12	13.10	13.60	12.83	13.39	605644
2016-05-13	13.34	13.38	13.12	13.31	407014
2016-05-16	13.35	13.46	13.15	13.28	367871
2016-05-17	13.26	13.60	13.07	13.09	428908
2016-05-18	13.06	13.26	12.85	12.92	348673
2016-05-19	12.94	12.99	12.57	12.57	733688
2016-05-20	12.64	13.02	12.53	13.02	594634
2016-05-23	12.99	13.08	12.86	12.92	644101
2016-05-24	12.94	13.36	12.91	13.29	1493819
2016-05-25	13.29	13.29	13.03	13.13	790928
2016-05-26	13.12	13.24	13.10	13.18	336820
2016-05-27	13.14	13.27	13.11	13.24	369431
2016-05-31	13.28	13.42	13.16	13.39	859532
2016-06-01	13.37	13.68	13.35	13.47	503750
2016-06-02	13.44	13.54	13.25	13.36	392766
2016-06-03	13.42	13.71	13.41	13.66	322699
2016-06-06	13.67	13.73	13.46	13.53	306024
2016-06-07	13.49	13.74	13.49	13.60	593342
2016-06-08	13.63	13.92	13.56	13.89	227070
2016-06-09	13.92	13.98	13.68	13.83	266700
2016-06-10	13.74	13.97	13.38	13.90	231676
2016-06-13	13.88	13.96	13.59	13.68	208479
2016-06-14	13.69	13.70	13.52	13.61	242045
2016-06-15	13.63	13.75	13.59	13.64	237240
2016-06-16	13.60	13.70	13.52	13.67	209435
2016-06-17	13.65	13.74	13.45	13.59	801328
2016-06-20	13.59	13.85	13.56	13.58	368512
2016-06-21	13.59	13.89	13.40	13.51	388085
2016-06-22	13.45	13.52	13.33	13.38	1044906
2016-06-23	13.43	13.48	13.20	13.35	338893
2016-06-24	13.07	13.65	13.01	13.40	820063
2016-06-27	13.34	13.35	12.98	13.18	445352
2016-06-28	13.09	13.43	13.09	13.40	401895
2016-06-29	13.46	13.61	13.41	13.54	298771
2016-06-30	13.53	13.79	13.44	13.78	386343
2016-07-01	13.83	14.00	13.73	13.99	416576
2016-07-05	13.95	14.44	13.91	14.30	400234
2016-07-06	14.28	14.55	14.22	14.46	402220
2016-07-07	14.50	14.59	14.10	14.20	417660
2016-07-08	14.20	14.41	14.19	14.38	694949
2016-07-11	14.40	14.67	14.23	14.64	407583
2016-07-12	14.57	14.70	14.48	14.54	310886
2016-07-13	14.55	14.73	14.43	14.59	431151
2016-07-14	14.59	14.59	14.33	14.39	237193
2016-07-15	14.48	14.49	14.27	14.40	327062
2016-07-18	14.45	14.75	14.42	14.42	252487
2016-07-19	14.44	14.57	14.29	14.40	419565
2016-07-20	14.43	14.70	14.37	14.55	583786
2016-07-21	14.54	14.64	14.38	14.42	444229
2016-07-22	14.38	14.76	14.38	14.65	158423
2016-07-25	14.68	14.74	14.54	14.58	109065
2016-07-26	14.50	14.58	14.37	14.42	204597
2016-07-27	14.44	14.49	14.20	14.30	159200
2016-07-28	14.25	14.51	14.20	14.41	164926
2016-07-29	14.38	14.63	14.38	14.45	468198
2016-08-01	14.42	14.50	14.28	14.43	222926
2016-08-02	14.40	14.49	14.07	14.07	376360
2016-08-03	14.07	14.11	13.86	14.11	294713
2016-08-04	14.17	14.55	14.05	14.09	174167
2016-08-05	14.11	14.37	14.06	14.25	337906
2016-08-08	14.27	14.55	14.18	14.48	298689
2016-08-09	14.52	14.91	14.38	14.87	325400
2016-08-10	14.91	15.04	14.76	14.83	255524
2016-08-11	14.87	15.06	14.65	14.84	308860
2016-08-12	14.90	15.19	14.90	15.09	182797
2016-08-15	15.12	15.37	15.11	15.12	513325
2016-08-16	15.14	15.15	14.60	14.64	222399
2016-08-17	14.61	14.76	14.49	14.70	142670
2016-08-18	14.74	14.79	14.63	14.68	103488
2016-08-19	14.66	14.89	14.44	14.50	203366
2016-08-22	14.40	14.67	14.40	14.59	196851
2016-08-23	14.60	14.87	14.60	14.82	226562
2016-08-24	14.89	14.98	14.76	14.93	276993
2016-08-25	14.95	15.21	14.87	15.14	240212
2016-08-26	15.16	15.16	14.89	14.98	273260
2016-08-29	15.09	15.19	14.92	15.07	265356
2016-08-30	15.14	15.14	14.92	15.06	145310
2016-08-31	15.00	15.00	14.76	14.86	273024
2016-09-01	14.90	14.91	14.65	14.79	221549
2016-09-02	14.81	15.26	14.81	15.25	309805
2016-09-06	15.53	15.68	15.34	15.53	612291
2016-09-07	15.60	15.88	15.55	15.85	434077
2016-09-08	15.75	15.79	15.40	15.49	199926
2016-09-09	15.37	15.37	14.82	14.82	372136
2016-09-12	14.87	15.07	14.78	14.96	299376
2016-09-13	14.93	14.96	14.31	14.31	246533
2016-09-14	14.43	14.45	14.22	14.31	264928
2016-09-15	14.26	14.32	14.08	14.22	439182
2016-09-16	14.26	14.74	14.23	14.54	688629
2016-09-19	14.63	14.69	14.40	14.52	248204
2016-09-20	14.61	14.72	14.42	14.50	441342
2016-09-21	14.47	14.72	14.24	14.71	218804
2016-09-22	14.82	15.05	14.75	15.00	294687
2016-09-23	14.88	15.23	14.78	15.12	270216
2016-09-26	15.12	15.20	15.03	15.12	171334
2016-09-27	15.15	15.15	14.90	14.96	207909
2016-09-28	14.80	15.12	14.79	15.06	202252
2016-09-29	14.92	14.99	14.71	14.73	363254
2016-09-30	14.83	14.94	14.65	14.78	484667
2016-10-03	14.84	15.04	14.53	14.69	287497
2016-10-04	14.69	14.69	14.23	14.45	567800
2016-10-05	14.60	14.60	13.81	13.92	446615
2016-10-06	13.99	13.99	13.63	13.81	338485
2016-10-07	13.84	14.00	13.63	13.66	182523
2016-10-10	13.74	13.92	13.58	13.88	173176
2016-10-11	13.84	13.88	13.52	13.53	214524
2016-10-12	13.57	14.09	13.57	14.00	369553
2016-10-13	13.87	14.22	13.84	14.05	234096
2016-10-14	14.08	14.52	14.02	14.04	238493
2016-10-17	14.16	14.28	14.07	14.13	279734
2016-10-18	14.27	14.44	14.19	14.32	157119
2016-10-19	14.33	14.51	14.24	14.45	174272
2016-10-20	14.39	14.49	14.33	14.38	160510
2016-10-21	14.30	14.46	14.25	14.27	114828
2016-10-24	14.23	14.44	14.12	14.24	188406
2016-10-25	14.21	14.30	14.13	14.19	285881
2016-10-26	14.15	14.19	14.09	14.12	277811
2016-10-27	14.12	14.19	13.74	13.87	292572
2016-10-28	13.90	14.23	13.77	13.80	207399
2016-10-31	13.81	14.09	13.65	14.08	230022
2016-11-01	13.97	14.04	13.57	13.67	352051
2016-11-02	13.64	13.73	13.36	13.45	329261
2016-11-03	13.50	13.73	13.13	13.18	291624
2016-11-04	13.26	13.48	13.07	13.39	262296
2016-11-07	13.52	13.76	13.48	13.75	196147
2016-11-08	13.75	13.75	13.30	13.34	360184
2016-11-09	12.98	13.46	12.70	13.42	304111
2016-11-10	13.44	13.57	12.93	13.38	491740
2016-11-11	13.45	13.73	13.36	13.55	588557
2016-11-14	13.60	13.99	13.48	13.99	351660
2016-11-15	13.72	13.80	13.45	13.56	4123897
2016-11-16	13.58	13.74	13.48	13.62	1004059
2016-11-17	13.62	13.80	13.58	13.62	834181
2016-11-18	13.66	13.84	13.57	13.76	1204982
2016-11-21	13.84	14.15	13.74	13.87	342178
2016-11-22	14.00	14.31	13.96	14.31	468671
2016-11-23	14.23	14.30	14.10	14.21	270368
2016-11-25	14.29	14.46	14.25	14.32	390634
2016-11-28	14.31	14.49	14.14	14.23	439559
2016-11-29	14.30	14.58	14.23	14.45	337090
2016-11-30	14.36	14.43	14.05	14.15	534092
2016-12-01	14.17	14.29	13.89	14.10	426956
2016-12-02	14.27	14.73	14.27	14.58	565886
2016-12-05	14.83	14.84	14.29	14.66	685360
2016-12-06	14.78	14.88	14.63	14.80	939003
2016-12-07	14.88	15.17	14.86	15.07	609103
2016-12-08	15.05	15.43	15.00	15.28	624615
2016-12-09	15.30	15.50	15.04	15.17	677514
2016-12-12	15.25	15.25	14.96	15.14	1075941
2016-12-13	15.22	15.39	15.10	15.15	742394
2016-12-14	15.20	15.22	14.66	14.68	585003
2016-12-15	14.60	15.00	14.56	14.89	945458
2016-12-16	14.96	15.40	14.94	14.96	3507856
2016-12-19	15.39	15.56	15.28	15.51	381455
2016-12-20	15.54	15.66	15.30	15.41	513752
2016-12-21	15.40	15.67	15.11	15.12	396443
2016-12-22	15.16	15.19	14.96	15.07	301298
2016-12-23	15.14	15.20	14.98	15.15	247112
2016-12-27	15.21	15.21	15.05	15.18	233048
2016-12-28	15.03	15.12	14.91	15.02	507265
2016-12-29	15.12	15.25	15.02	15.24	365508
2016-12-30	15.27	15.42	15.18	15.32	510114
2017-01-03	15.11	15.37	15.09	15.28	440718
2017-01-04	15.32	15.71	15.25	15.64	688910
2017-01-05	15.61	15.69	15.40	15.57	305339
2017-01-06	15.57	15.65	15.45	15.56	614296
2017-01-09	15.54	15.58	15.37	15.39	349444
2017-01-10	15.36	15.52	15.30	15.46	295482
2017-01-11	15.46	15.64	15.38	15.51	429094
2017-01-12	15.59	15.59	15.29	15.45	189529
2017-01-13	15.48	15.51	15.35	15.45	162267
2017-01-17	15.50	15.62	15.38	15.58	228246
2017-01-18	15.60	15.68	15.44	15.48	337149
2017-01-19	15.48	15.48	15.36	15.43	282395
2017-01-20	15.43	15.54	15.40	15.44	146940
2017-01-23	15.40	15.54	15.40	15.47	248037
2017-01-24	15.52	15.68	15.44	15.61	313711
2017-01-25	15.68	15.68	15.42	15.45	292041
2017-01-26	15.47	15.55	15.36	15.38	168645
2017-01-27	15.41	15.47	15.01	15.40	1001897
2017-01-30	15.35	15.35	15.09	15.17	268039
2017-01-31	15.10	15.37	15.08	15.16	316952
2017-02-01	15.19	15.36	14.98	14.99	310064
2017-02-02	15.00	15.09	14.91	14.96	510188
2017-02-03	15.10	15.28	15.02	15.21	652000
2017-02-06	15.21	15.26	15.06	15.10	835620
2017-02-07	15.19	15.47	15.14	15.38	777962
2017-02-08	15.35	15.65	15.01	15.44	1177202
2017-02-09	15.46	15.64	15.21	15.32	703514
2017-02-10	15.34	15.51	15.28	15.40	447078
2017-02-13	15.48	15.52	15.28	15.42	450112
2017-02-14	15.40	15.42	15.12	15.34	356387
2017-02-15	15.20	15.37	15.06	15.34	397723
2017-02-16	15.40	15.53	15.37	15.43	348878
2017-02-17	15.48	15.50	15.28	15.34	421907
2017-02-21	15.42	15.66	15.38	15.63	870714
2017-02-22	15.55	15.79	15.50	15.77	576886
2017-02-23	15.85	15.93	15.51	15.78	592384
2017-02-24	15.77	15.80	15.62	15.74	205114
2017-02-27	15.75	15.91	15.68	15.79	476285
2017-02-28	15.79	15.90	15.71	15.78	717425
2017-03-01	15.76	15.82	15.56	15.74	575022
2017-03-02	15.72	15.81	15.57	15.72	186285
2017-03-03	15.75	15.75	15.30	15.64	249538
2017-03-06	15.65	15.65	15.41	15.53	345579
2017-03-07	15.54	15.56	15.39	15.40	169140
2017-03-08	15.36	15.40	14.96	14.96	187652
2017-03-09	14.96	15.15	14.85	14.88	375759
2017-03-10	14.95	15.02	14.71	14.86	357635
2017-03-13	14.86	15.05	14.71	14.92	334238
2017-03-14	14.87	15.07	14.76	14.94	2066563
2017-03-15	15.06	15.62	15.06	15.50	2638014
2017-03-16	15.50	15.76	15.47	15.72	1762299
2017-03-17	15.68	15.93	15.60	15.88	1372205
2017-03-20	15.90	16.00	15.64	15.73	275469
2017-03-21	15.84	15.84	15.57	15.66	353863
2017-03-22	15.70	15.87	15.65	15.87	336464
2017-03-23	15.88	16.00	15.77	15.85	572071
2017-03-24	15.88	16.07	15.83	15.98	2067787
2017-03-27	15.96	16.05	15.87	15.93	463560
2017-03-28	15.93	16.10	15.75	16.08	523750
2017-03-29	15.95	16.33	15.86	16.33	527188
2017-03-30	16.48	16.75	16.34	16.64	1066960
2017-03-31	16.70	16.97	16.66	16.82	639459
2017-04-03	16.83	16.90	16.58	16.79	440712
2017-04-04	16.79	16.98	16.70	16.88	635357
2017-04-05	17.01	17.15	16.88	17.03	1045991
2017-04-06	17.05	17.30	16.98	17.24	440941
2017-04-07	17.22	17.60	17.20	17.51	854498
2017-04-10	17.59	17.59	17.37	17.51	665171
2017-04-11	17.51	17.71	17.51	17.61	435952
2017-04-12	17.58	17.65	17.42	17.48	431984
2017-04-13	17.59	17.84	17.30	17.33	475036
2017-04-17	17.33	17.52	17.30	17.46	389028
2017-04-18	17.44	17.57	17.43	17.57	245898
2017-04-19	17.60	17.74	17.49	17.59	328851
2017-04-20	17.69	17.83	17.57	17.77	479859
2017-04-21	17.85	17.87	17.58	17.83	417587
2017-04-24	17.99	17.99	17.45	17.67	290387
2017-04-25	17.63	17.87	17.63	17.77	676733
2017-04-26	17.77	17.88	17.65	17.81	419439
2017-04-27	17.84	17.91	17.81	17.88	324139
2017-04-28	17.81	17.83	16.99	17.02	1113743
2017-05-01	16.68	17.14	16.65	17.11	1012823
2017-05-02	17.13	17.22	16.75	16.84	381215
2017-05-03	16.00	16.94	15.25	16.59	925249
2017-05-04	16.56	16.67	16.26	16.58	655590
2017-05-05	16.60	17.06	16.60	16.98	711131
2017-05-08	17.03	17.26	16.99	17.14	837137
2017-05-09	17.15	17.19	16.86	17.10	535654
2017-05-10	17.10	17.56	17.05	17.39	586218
2017-05-11	17.34	17.77	17.21	17.70	736228
2017-05-12	17.67	17.95	17.49	17.82	1560396
2017-05-15	17.80	18.06	17.74	17.87	443511
2017-05-16	18.07	18.10	17.79	18.05	604280
2017-05-17	17.93	18.45	17.86	18.25	662754
2017-05-18	18.18	18.54	18.06	18.46	554145
2017-05-19	18.46	18.66	18.34	18.44	700859
2017-05-22	18.48	18.55	18.27	18.42	548346
2017-05-23	18.49	18.56	18.40	18.47	363855
2017-05-24	18.43	18.76	18.37	18.46	661613
2017-05-25	18.44	18.53	18.29	18.36	355966
2017-05-26	18.33	18.45	18.14	18.35	352733
2017-05-30	18.31	18.33	18.06	18.10	580798
2017-05-31	18.12	18.35	17.84	18.25	1579336
2017-06-01	18.21	18.48	18.02	18.48	851668
2017-06-02	18.54	18.87	18.54	18.76	754626
2017-06-05	18.80	18.80	18.31	18.54	378981
2017-06-06	18.46	18.62	18.17	18.19	429445
2017-06-07	18.18	18.31	18.05	18.23	337329
2017-06-08	18.25	18.33	17.99	18.23	379522
2017-06-09	18.24	18.67	18.19	18.54	2442369
2017-06-12	18.60	18.93	18.50	18.92	1515522
2017-06-13	18.92	18.99	18.73	18.94	616050
2017-06-14	19.03	19.20	18.92	19.02	834810
2017-06-15	18.92	19.15	18.86	19.01	400480
2017-06-16	18.85	19.34	18.80	19.33	1079783
2017-06-19	19.49	19.49	19.22	19.43	477223
2017-06-20	19.21	19.43	19.14	19.28	514210
2017-06-21	19.31	19.50	19.21	19.29	380926
2017-06-22	19.33	19.50	19.24	19.46	524468
2017-06-23	19.48	19.86	19.46	19.60	1811551
2017-06-26	19.66	19.67	19.39	19.51	1389728
2017-06-27	19.52	19.57	18.93	18.99	707216
2017-06-28	18.80	19.22	18.73	19.08	552543
2017-06-29	18.94	19.05	18.42	18.47	402574
2017-06-30	18.54	18.67	18.39	18.54	713165
2017-07-03	18.58	18.88	18.54	18.85	385970
2017-07-05	18.87	18.90	18.50	18.55	556009
2017-07-06	18.32	18.52	18.10	18.14	326634
2017-07-07	18.16	18.30	18.11	18.24	318822
2017-07-10	18.22	18.24	17.91	17.93	255833
2017-07-11	17.91	18.05	17.88	18.03	348916
2017-07-12	18.16	18.32	18.10	18.23	215499
2017-07-13	18.22	18.23	18.02	18.13	249746
2017-07-14	18.22	18.40	18.19	18.26	347842
2017-07-17	18.25	18.37	18.15	18.23	274092
2017-07-18	18.22	18.33	18.10	18.19	213838
2017-07-19	18.19	18.40	18.11	18.19	366453
2017-07-20	18.30	18.45	18.20	18.30	410534
2017-07-21	18.45	18.49	18.22	18.33	508607
2017-07-24	18.38	18.43	18.21	18.28	397474
2017-07-25	18.28	18.32	18.16	18.29	459101
2017-07-26	18.25	18.46	18.21	18.34	303951
2017-07-27	18.34	18.34	18.08	18.12	470567
2017-07-28	18.09	18.26	17.90	18.06	478989
2017-07-31	18.07	18.25	17.93	18.24	353513
2017-08-01	18.30	18.34	18.00	18.25	316561
2017-08-02	18.07	18.32	18.00	18.07	368267
2017-08-03	17.90	18.48	17.81	18.35	428353
2017-08-04	18.36	18.43	18.02	18.19	450643
2017-08-07	18.14	18.19	17.95	18.12	277072
2017-08-08	18.11	18.26	18.07	18.19	222990
2017-08-09	18.18	18.18	17.97	18.16	321802
2017-08-10	18.15	18.17	17.94	17.94	268443
2017-08-11	17.97	18.10	17.81	18.00	445986
2017-08-14	18.08	18.52	18.07	18.48	405122
2017-08-15	18.38	18.59	18.26	18.49	518462
2017-08-16	18.50	19.14	18.50	18.93	497096
2017-08-17	18.90	19.02	18.80	18.87	424127
2017-08-18	18.75	18.97	18.67	18.86	489507
2017-08-21	18.86	19.42	18.84	19.36	838232
2017-08-22	19.39	19.49	19.03	19.18	687867
2017-08-23	19.21	19.50	19.11	19.29	384625
2017-08-24	19.33	19.49	19.16	19.33	714786
2017-08-25	19.40	19.46	19.00	19.20	526935
2017-08-28	19.22	19.35	18.79	18.93	772096
2017-08-29	18.92	19.22	18.91	19.05	500535
2017-08-30	18.98	19.18	18.94	19.15	451265
2017-08-31	19.17	19.58	19.16	19.29	922668
2017-09-01	19.33	19.44	19.25	19.40	428519
2017-09-05	19.43	19.60	19.27	19.31	560852
2017-09-06	19.34	19.50	19.23	19.29	725151
2017-09-07	19.37	19.39	19.08	19.28	662410
2017-09-08	19.28	19.60	19.23	19.46	330362
2017-09-11	19.55	19.82	19.48	19.68	606457
2017-09-12	19.70	19.72	19.26	19.32	332154
2017-09-13	19.32	19.44	19.17	19.27	347898
2017-09-14	19.26	19.55	19.12	19.51	460524
2017-09-15	19.57	19.64	19.33	19.59	1640323
2017-09-18	19.65	19.74	19.44	19.51	630487
2017-09-19	19.56	19.56	19.11	19.25	485941
2017-09-20	19.25	19.30	18.93	19.05	409916
2017-09-21	19.09	19.22	18.98	19.03	602239
2017-09-22	19.15	19.15	18.77	18.84	252750
2017-09-25	18.71	19.08	18.70	18.93	343578
2017-09-26	18.98	18.98	18.77	18.82	513904
2017-09-27	18.84	18.93	18.56	18.89	448274
2017-09-28	18.76	18.95	18.66	18.95	314871
2017-09-29	19.02	19.10	18.77	19.04	382555
2017-10-02	19.15	19.32	18.99	19.30	635616
2017-10-03	19.35	19.51	19.19	19.50	410827
2017-10-04	19.46	19.55	19.11	19.18	414516
2017-10-05	19.28	19.28	18.94	18.97	350348
2017-10-06	18.95	19.40	18.68	18.73	548964
2017-10-09	18.73	19.01	18.73	18.89	332647
2017-10-10	18.92	18.99	18.68	18.87	241944
2017-10-11	18.92	18.99	18.76	18.77	462963
2017-10-12	18.76	18.95	18.70	18.94	262271
2017-10-13	19.04	19.13	18.81	19.04	456641
2017-10-16	18.96	19.07	18.89	19.05	320751
2017-10-17	19.03	19.17	18.99	19.16	266171
2017-10-18	19.17	19.47	19.11	19.46	282760
2017-10-19	19.42	19.47	19.14	19.23	378900
2017-10-20	19.34	19.39	19.16	19.29	347014
2017-10-23	19.21	19.25	19.09	19.11	339476
2017-10-24	19.12	19.17	18.79	18.79	296459
2017-10-25	18.76	19.00	18.63	18.89	249436
2017-10-26	18.92	19.00	18.80	18.95	277803
2017-10-27	19.02	19.47	18.89	19.31	360328
2017-10-30	19.28	19.31	18.99	19.10	379201
2017-10-31	19.11	19.11	18.56	18.90	488538
2017-11-01	18.93	19.18	18.82	19.11	387050
2017-11-02	19.01	19.42	18.95	19.21	283102
2017-11-03	19.17	19.42	18.97	19.36	247842
2017-11-06	19.38	19.68	19.38	19.55	245372
2017-11-07	19.61	19.76	19.35	19.63	230504
2017-11-08	19.51	19.71	19.34	19.51	364830
2017-11-09	19.21	19.34	18.53	18.77	810545
2017-11-10	18.61	18.83	18.59	18.65	422969
2017-11-13	18.75	18.86	18.61	18.70	389289
2017-11-14	18.68	18.81	18.63	18.68	383045
2017-11-15	18.67	18.67	18.41	18.48	451420
2017-11-16	18.48	18.88	18.43	18.68	439157
2017-11-17	18.60	18.80	18.57	18.64	396672
2017-11-20	18.62	18.69	18.49	18.55	502389
2017-11-21	18.64	18.88	18.48	18.87	783556
2017-11-22	18.80	18.98	18.64	18.76	254617
2017-11-24	18.77	18.85	18.65	18.70	192427
2017-11-27	18.75	18.90	18.58	18.64	321533
2017-11-28	18.62	18.77	18.46	18.66	361062
2017-11-29	18.62	18.71	18.40	18.43	476311
2017-11-30	18.52	18.56	18.15	18.22	910398
2017-12-01	18.23	18.23	17.72	18.05	557942
2017-12-04	18.12	18.19	17.76	17.83	463805
2017-12-05	17.79	18.00	17.70	17.75	335615
2017-12-06	17.81	17.81	17.60	17.69	279368
2017-12-07	17.70	17.87	17.60	17.73	461535
2017-12-08	17.74	17.85	17.63	17.70	406363
2017-12-11	17.69	17.76	17.59	17.63	331768
2017-12-12	17.64	17.82	17.55	17.61	422123
2017-12-13	17.61	17.88	17.61	17.76	364748
2017-12-14	17.77	17.84	17.62	17.65	497605
2017-12-15	17.64	17.84	17.53	17.73	2038164
2017-12-18	17.85	18.25	17.79	17.89	579497
2017-12-19	18.27	18.43	17.63	17.69	638738
2017-12-20	17.66	17.74	17.32	17.33	646621
2017-12-21	17.41	17.42	16.93	16.97	611547
2017-12-22	17.03	17.15	16.87	16.99	369740
2017-12-26	16.98	17.13	16.87	16.99	329635
2017-12-27	17.02	17.11	16.77	16.79	277388
2017-12-28	16.69	16.85	16.59	16.81	588520
2017-12-29	16.83	16.93	16.74	16.76	623771
2018-01-02	16.81	17.16	16.70	16.93	507371
2018-01-03	16.91	17.01	16.50	16.57	546448
2018-01-04	16.55	16.57	16.12	16.20	606390
2018-01-05	16.25	16.46	16.16	16.25	824800
2018-01-08	16.23	16.36	16.07	16.27	559940
2018-01-09	16.26	16.26	15.96	16.09	661875
2018-01-10	15.94	16.05	15.68	15.87	814302
2018-01-11	15.87	15.93	15.65	15.69	639566
2018-01-12	15.65	15.74	15.39	15.43	648184
2018-01-16	15.50	15.69	15.40	15.42	987333
2018-01-17	15.47	15.65	15.45	15.60	955996
2018-01-18	15.65	15.71	15.31	15.35	587823
2018-01-19	15.32	15.55	15.32	15.53	845793
2018-01-22	15.55	15.56	15.36	15.52	659547
2018-01-23	15.48	15.74	15.44	15.71	1427392
2018-01-24	15.73	15.85	15.56	15.67	796865
2018-01-25	15.71	15.90	15.69	15.78	810248
2018-01-26	15.87	15.87	15.62	15.75	626518
2018-01-29	15.67	15.71	15.45	15.62	403346
2018-01-30	15.58	15.69	15.37	15.40	610217
2018-01-31	15.49	15.90	15.40	15.89	1027506
2018-02-01	15.88	15.95	15.32	15.35	498994
2018-02-02	15.31	15.50	15.05	15.37	496953
2018-02-05	15.35	15.52	15.06	15.14	911542
2018-02-06	14.97	15.30	14.82	15.13	1014713
2018-02-07	15.15	15.34	14.99	15.07	794781
2018-02-08	15.05	15.18	14.70	14.70	1341368
2018-02-09	14.82	15.18	14.72	15.04	1419345
2018-02-12	15.05	15.05	14.30	14.76	663143
2018-02-13	14.68	14.97	14.60	14.96	461919
2018-02-14	14.80	14.85	14.60	14.76	424815
2018-02-15	14.87	15.14	14.75	14.97	444137
2018-02-16	15.01	15.29	14.94	15.19	629234
2018-02-20	15.09	15.19	14.72	14.77	332778
2018-02-21	14.77	15.05	14.68	14.85	427923
2018-02-22	15.04	15.09	14.79	14.80	774789
2018-02-23	14.80	14.94	14.67	14.90	513613
2018-02-26	14.95	14.95	14.51	14.62	663997
2018-02-27	14.51	14.71	14.29	14.29	829635
2018-02-28	14.30	14.45	13.18	13.25	1834444
2018-03-01	13.28	13.58	13.18	13.40	1176773
2018-03-02	13.30	13.30	12.96	13.21	874890
2018-03-05	13.20	13.50	13.04	13.45	1050089
2018-03-06	13.53	13.55	13.30	13.43	809698
2018-03-07	13.28	13.89	13.26	13.87	599749
2018-03-08	13.90	13.90	13.67	13.75	516413
2018-03-09	13.79	13.79	13.48	13.69	679201
2018-03-12	13.66	14.04	13.62	14.03	628789
2018-03-13	14.07	14.29	13.91	13.99	660364
2018-03-14	14.08	14.17	13.86	13.89	654985
2018-03-15	13.93	14.02	13.77	14.01	589998
2018-03-16	14.02	14.26	13.88	14.24	1115423
2018-03-19	14.17	14.22	13.96	14.20	427561
2018-03-20	14.16	14.30	14.07	14.14	705770
2018-03-21	14.08	14.17	13.80	13.81	563131
2018-03-22	13.73	14.15	13.73	13.80	790258
2018-03-23	13.85	13.87	13.46	13.46	1018199
2018-03-26	13.63	13.81	13.27	13.44	800976
2018-03-27	13.41	13.59	13.19	13.34	1081289
2018-03-28	13.20	13.59	13.13	13.47	1074090
2018-03-29	13.56	13.76	13.34	13.40	915343
2018-04-02	13.42	13.84	13.07	13.16	643930
2018-04-03	13.19	13.36	13.01	13.15	849766
2018-04-04	13.08	13.71	13.05	13.57	1158325
2018-04-05	13.64	13.64	13.40	13.52	584368
2018-04-06	13.51	13.74	13.43	13.63	514802
2018-04-09	13.67	13.67	13.42	13.43	622780
2018-04-10	13.54	13.54	13.28	13.37	636213
2018-04-11	13.37	13.55	13.34	13.39	752253
2018-04-12	13.40	13.40	13.11	13.12	589975
2018-04-13	13.16	13.53	12.97	13.24	887903
2018-04-16	13.21	13.49	13.18	13.41	632472
2018-04-17	13.44	13.69	13.38	13.61	509575
2018-04-18	13.64	13.70	13.46	13.47	526117
2018-04-19	13.44	13.44	13.12	13.21	596465
2018-04-20	13.19	13.23	12.91	12.93	632215
2018-04-23	12.96	12.98	12.73	12.87	489826
2018-04-24	12.87	12.97	12.80	12.88	680431
2018-04-25	12.87	12.95	12.77	12.91	594114
2018-04-26	12.95	13.06	12.89	12.97	590630
2018-04-27	13.00	13.32	12.96	13.26	643624
2018-04-30	13.27	13.31	13.12	13.21	700802
2018-05-01	13.24	13.67	13.24	13.60	683964
2018-05-02	13.54	13.61	13.28	13.48	490342
2018-05-03	13.50	13.65	13.30	13.60	374142
2018-05-04	13.60	13.85	13.60	13.73	665946
2018-05-07	13.76	14.11	13.73	14.09	496630
2018-05-08	14.04	14.16	13.90	14.01	728139
2018-05-09	14.50	15.31	14.42	15.16	2087251
2018-05-10	15.26	15.55	15.16	15.31	1393187
2018-05-11	15.34	15.42	15.01	15.08	745856
2018-05-14	15.13	15.33	15.01	15.12	1088166
2018-05-15	15.05	15.33	14.85	15.01	960451
2018-05-16	15.06	15.37	15.03	15.27	820022
2018-05-17	15.19	15.31	15.08	15.19	468798
2018-05-18	15.29	15.38	15.22	15.26	580155
2018-05-21	15.31	15.58	15.12	15.46	565789
2018-05-22	15.44	15.66	15.27	15.49	566264
2018-05-23	15.52	15.88	15.46	15.85	1873082
2018-05-24	15.91	15.99	15.80	15.93	690956
2018-05-25	15.89	16.07	15.80	16.01	408564
2018-05-29	15.98	16.27	15.90	16.20	1174094
2018-05-30	16.22	16.50	16.09	16.44	817557
2018-05-31	16.55	16.58	16.43	16.49	587953
2018-06-01	16.49	16.62	16.34	16.57	558629
2018-06-04	16.60	16.87	16.47	16.85	869722
2018-06-05	16.85	16.88	16.61	16.65	943705
2018-06-06	16.60	16.72	16.50	16.69	369798
2018-06-07	16.71	16.79	16.59	16.64	364342
2018-06-08	16.64	16.77	16.51	16.68	294600
2018-06-11	16.58	16.66	16.53	16.58	212837
2018-06-12	16.59	16.86	16.52	16.77	514342
2018-06-13	16.77	16.91	16.33	16.38	464864
2018-06-14	16.42	16.79	16.37	16.68	453184
2018-06-15	16.65	17.00	16.65	16.83	795200
2018-06-18	16.74	16.80	16.57	16.79	365004
2018-06-19	16.78	16.88	16.57	16.58	406854
2018-06-20	16.57	16.93	16.57	16.83	374677
2018-06-21	16.87	16.89	16.69	16.77	887954
2018-06-22	16.85	17.04	16.68	16.95	2936008
2018-06-25	17.07	17.25	16.81	17.07	999193
2018-06-26	17.13	17.13	16.85	17.01	456488
2018-06-27	17.04	17.13	16.91	16.95	441187
2018-06-28	16.74	16.99	16.72	16.88	405227
2018-06-29	16.88	16.95	16.68	16.69	433906
2018-07-02	16.69	17.02	16.65	17.02	522147
2018-07-03	17.00	17.22	16.91	17.12	520517
2018-07-05	17.19	17.29	17.05	17.29	652357
2018-07-06	17.36	17.49	17.22	17.28	384649
2018-07-09	17.27	17.28	16.94	17.13	622130
2018-07-10	17.09	17.26	17.05	17.16	1135162
2018-07-11	17.15	17.42	17.12	17.28	1680724
2018-07-12	17.25	17.34	17.02	17.12	464016
2018-07-13	17.15	17.25	16.88	16.90	253291
2018-07-16	16.86	17.01	16.70	16.93	270096
2018-07-17	16.99	17.09	16.85	16.87	351089
2018-07-18	16.82	16.89	16.64	16.88	353004
2018-07-19	16.84	17.40	16.79	17.30	468812
2018-07-20	17.23	17.31	16.88	17.00	485693
2018-07-23	17.00	17.02	16.77	16.91	488160
2018-07-24	16.96	16.96	16.66	16.70	536090
2018-07-25	16.69	16.96	16.69	16.81	513013
2018-07-26	16.81	17.06	16.81	16.84	585913
2018-07-27	16.87	16.92	16.30	16.46	364494
2018-07-30	16.43	16.67	16.29	16.60	236676
2018-07-31	16.59	16.97	16.59	16.91	439334
2018-08-01	16.83	17.09	16.57	17.06	567134
2018-08-02	17.60	17.60	16.77	17.03	715072
2018-08-03	17.13	17.86	17.05	17.62	802323
2018-08-06	17.65	17.97	17.55	17.86	643615
2018-08-07	17.88	17.88	17.61	17.72	764250
2018-08-08	17.74	17.77	17.49	17.64	395005
2018-08-09	17.66	17.81	17.64	17.66	469951
2018-08-10	17.63	17.79	17.36	17.38	1205208
2018-08-13	17.46	17.54	17.31	17.50	501455
2018-08-14	17.49	18.01	17.49	17.86	779938
2018-08-15	17.83	17.98	17.65	17.92	2080781
2018-08-16	17.91	18.14	17.81	18.09	792231
2018-08-17	18.04	18.18	17.97	18.12	1186879
2018-08-20	18.23	18.32	18.05	18.15	678916
2018-08-21	18.22	18.51	18.14	18.43	576709
2018-08-22	18.40	18.49	18.15	18.36	261536
2018-08-23	18.34	18.45	18.25	18.30	335982
2018-08-24	18.26	18.41	18.16	18.38	312441
2018-08-27	18.40	18.47	18.23	18.29	343832
2018-08-28	18.32	18.52	18.20	18.50	424325
2018-08-29	18.52	18.59	18.35	18.44	577507
2018-08-30	18.44	18.53	18.31	18.45	182010
2018-08-31	18.44	18.55	18.37	18.45	285332
2018-09-04	18.44	18.49	18.10	18.14	293302
2018-09-05	18.10	18.21	17.99	18.14	610320
2018-09-06	18.15	18.29	18.14	18.22	233704
2018-09-07	18.17	18.17	17.80	17.92	316842
2018-09-10	17.97	18.14	17.95	17.98	271929
2018-09-11	17.98	18.06	17.79	18.00	453667
2018-09-12	18.02	18.27	17.99	18.16	497148
2018-09-13	18.18	18.39	18.12	18.36	439512
2018-09-14	18.22	18.31	18.02	18.22	466313
2018-09-17	18.16	18.31	18.01	18.29	714140
2018-09-18	18.29	18.42	18.05	18.15	292518
2018-09-19	18.15	18.17	17.77	17.80	583975
2018-09-20	17.84	18.03	17.65	17.99	369898
2018-09-21	17.99	18.06	17.83	17.93	1092290
2018-09-24	17.91	17.97	17.36	17.45	643370
2018-09-25	17.52	17.64	17.41	17.42	443453
2018-09-26	17.35	17.44	17.07	17.10	692653
2018-09-27	17.01	17.28	16.97	17.27	294663
2018-09-28	17.26	17.71	17.26	17.71	461473
2018-10-01	17.70	17.88	17.37	17.40	346313
2018-10-02	17.42	17.57	17.24	17.35	282087
2018-10-03	17.34	17.45	17.04	17.12	277810
2018-10-04	17.03	17.12	16.83	17.01	776455
2018-10-05	17.04	17.22	16.95	17.14	356491
2018-10-08	17.17	17.50	17.17	17.38	427159
2018-10-09	17.35	17.66	17.33	17.60	438745
2018-10-10	17.50	17.97	17.50	17.53	494745
2018-10-11	17.53	17.58	16.89	16.97	726032
2018-10-12	17.15	17.15	16.69	16.80	606979
2018-10-15	16.82	17.15	16.81	16.99	313008
2018-10-16	17.03	17.51	16.89	17.45	439352
2018-10-17	17.42	17.48	17.18	17.31	475126
2018-10-18	17.29	17.54	17.25	17.30	255480
2018-10-19	17.28	17.41	17.20	17.39	460289
2018-10-22	17.40	17.81	17.20	17.22	271844
2018-10-23	17.13	17.40	16.95	17.21	500425
2018-10-24	17.34	17.61	17.28	17.55	646330
2018-10-25	17.56	17.88	17.17	17.81	751168
2018-10-26	17.74	17.76	17.12	17.74	1414758
2018-10-29	17.92	18.17	17.72	17.90	746911
2018-10-30	17.89	18.38	17.82	18.08	769509
2018-10-31	18.09	18.09	17.63	17.66	574344
2018-11-01	17.65	17.92	17.49	17.90	630983
2018-11-02	17.90	17.94	17.34	17.54	701244
2018-11-05	17.64	18.24	17.64	18.04	740403
2018-11-06	18.70	19.09	18.11	18.96	1570781
2018-11-07	19.15	19.32	18.92	19.30	995599
2018-11-08	19.32	19.68	19.24	19.66	967676
2018-11-09	19.60	19.68	19.26	19.38	818215
2018-11-12	19.42	19.86	19.39	19.53	561298
2018-11-13	19.50	19.75	19.06	19.19	489507
2018-11-14	19.36	19.48	19.17	19.28	668652
2018-11-15	19.25	19.25	18.68	18.98	733684
2018-11-16	18.81	19.42	18.81	19.41	932742
2018-11-19	19.43	19.66	19.11	19.31	472404
2018-11-20	19.27	19.54	19.18	19.26	674348
2018-11-21	19.26	19.36	19.09	19.09	529017
2018-11-23	19.04	19.57	18.85	19.49	651783
2018-11-26	19.57	19.58	19.18	19.26	478317
2018-11-27	19.28	19.45	19.19	19.35	469551
2018-11-28	19.40	19.49	19.23	19.41	616590
2018-11-29	19.59	20.00	19.55	19.88	1751089
2018-11-30	19.96	20.17	19.80	20.02	1537194
2018-12-03	20.20	20.37	19.91	20.35	1187437
2018-12-04	20.53	20.65	19.73	19.81	1709174
2018-12-06	19.68	20.22	19.36	20.20	989333
2018-12-07	20.10	20.26	19.96	20.16	856869
2018-12-10	20.31	20.38	20.04	20.25	986601
2018-12-11	20.29	20.56	20.13	20.15	1201744
2018-12-12	20.19	20.34	19.77	19.85	1117862
2018-12-13	19.89	20.36	19.85	20.27	654279
2018-12-14	20.16	20.52	20.12	20.44	649204
2018-12-17	20.44	20.60	19.62	19.72	883304
2018-12-18	19.79	20.25	19.79	20.00	660943
2018-12-19	20.03	20.30	19.51	19.56	1209354
2018-12-20	19.30	19.65	19.13	19.35	1142616
2018-12-21	19.38	19.70	18.63	18.69	2401088
2018-12-24	18.72	18.92	18.05	18.05	623597
2018-12-26	18.07	18.71	17.75	18.68	823792
2018-12-27	18.51	18.64	17.85	18.45	1115127
2018-12-28	18.41	18.56	18.06	18.49	1833596
2018-12-31	18.57	18.57	18.09	18.46	919013
2019-01-02	18.28	18.28	17.71	17.89	918100
2019-01-03	17.93	18.42	17.86	18.15	673673
2019-01-04	18.17	18.56	18.09	18.41	728340
2019-01-07	18.45	18.73	18.41	18.49	671738
2019-01-08	18.86	18.99	18.46	18.91	1744038
2019-01-09	19.34	19.46	18.92	19.38	1102070
2019-01-10	19.30	19.88	19.24	19.75	3083079
2019-01-11	19.86	20.10	19.58	19.90	1719204
2019-01-14	19.85	20.00	19.71	19.95	898783
2019-01-15	19.99	20.42	19.95	20.33	634589
2019-01-16	20.32	20.59	20.32	20.53	884579
2019-01-17	20.43	20.72	20.39	20.66	878981
2019-01-18	20.70	20.70	20.15	20.22	726019
2019-01-22	20.24	20.28	19.88	20.07	538264
2019-01-23	20.10	20.58	20.02	20.57	1011714
2019-01-24	20.63	20.89	20.41	20.74	492191
2019-01-25	20.77	21.16	20.75	21.15	1275201
2019-01-28	21.13	21.47	21.05	21.38	1163598
2019-01-29	21.35	21.75	21.35	21.68	869881
2019-01-30	21.69	22.21	21.58	21.92	942769
2019-01-31	21.92	21.99	21.67	21.98	673112
2019-02-01	21.96	22.13	21.54	21.72	1356509
2019-02-04	21.79	22.07	21.54	22.03	812557
2019-02-05	22.04	22.08	21.75	22.00	920496
2019-02-06	22.00	22.00	21.70	21.85	303803
2019-02-07	21.93	22.45	21.75	22.33	854857
2019-02-08	22.21	22.41	21.99	22.18	548950
2019-02-11	22.21	22.66	22.10	22.63	896048
2019-02-12	22.65	22.66	21.72	21.85	1126805
2019-02-13	21.80	22.07	21.52	22.03	1184834
2019-02-14	22.46	22.87	21.94	22.16	1184778
2019-02-15	22.21	22.45	22.01	22.42	874824
2019-02-19	22.49	22.85	22.35	22.56	1038498
2019-02-20	22.54	22.69	22.29	22.60	786500
2019-02-21	22.52	22.85	22.40	22.79	727052
2019-02-22	22.85	23.21	22.80	22.84	1924532
2019-02-25	22.91	23.02	22.48	22.67	632654
2019-02-26	22.78	22.86	22.55	22.69	608237
2019-02-27	22.59	22.62	22.16	22.47	491224
2019-02-28	22.37	22.75	22.33	22.34	728731
2019-03-01	22.43	22.48	21.97	22.33	760886
2019-03-04	22.34	22.51	22.09	22.40	1490772
2019-03-05	22.34	22.72	22.27	22.65	1012398
2019-03-06	22.66	22.81	22.49	22.72	1633190
2019-03-07	22.78	23.22	22.73	22.86	1337594
2019-03-08	22.85	23.30	22.85	23.22	725662
2019-03-11	23.21	23.63	23.14	23.56	840046
2019-03-12	23.63	23.82	23.56	23.71	571693
2019-03-13	23.74	24.09	23.74	23.97	705350
2019-03-14	24.03	24.07	23.89	23.97	569381
2019-03-15	24.03	24.10	23.78	23.87	1177703
2019-03-18	23.90	23.90	23.31	23.38	1040373
2019-03-19	23.46	23.64	23.06	23.13	781742
2019-03-20	23.10	23.44	22.89	23.22	1112620
2019-03-21	23.16	24.00	23.13	23.86	722060
2019-03-22	23.91	24.05	23.42	23.43	672012
2019-03-25	23.43	23.86	23.23	23.63	921978
2019-03-26	23.79	23.83	23.56	23.71	716192
2019-03-27	23.71	23.71	23.31	23.53	682160
2019-03-28	23.38	23.47	23.13	23.43	560184
2019-03-29	23.47	23.62	23.29	23.46	984925
2019-04-01	23.36	23.42	22.92	23.34	628090
2019-04-02	23.37	23.39	22.70	23.31	1014065
2019-04-03	23.29	23.37	23.10	23.35	580466
2019-04-04	23.37	23.46	23.08	23.36	734348
2019-04-05	23.42	23.63	23.31	23.60	629954
2019-04-08	23.57	23.57	23.27	23.37	650224
2019-04-09	23.47	23.80	23.42	23.49	597918
2019-04-10	23.53	23.94	23.53	23.89	740090
2019-04-11	23.94	24.36	23.87	24.28	5297589
2019-04-12	24.25	24.43	24.09	24.29	1227269
2019-04-15	24.35	24.41	23.89	24.00	519705
2019-04-16	24.03	24.04	23.35	23.44	981704
2019-04-17	23.41	23.48	22.81	23.08	1416884
2019-04-18	23.07	23.44	22.93	23.39	1085950
2019-04-22	23.36	23.38	22.86	23.14	909610
2019-04-23	23.21	23.83	23.08	23.70	1240212
2019-04-24	23.77	23.93	23.62	23.77	646890
2019-04-25	23.72	23.75	23.27	23.70	701906
2019-04-26	23.75	24.10	23.72	23.97	662304
2019-04-29	23.94	24.12	23.78	23.85	665467
2019-04-30	23.95	24.35	23.87	24.25	1914693
2019-05-01	24.26	24.61	24.15	24.23	1406997
2019-05-02	24.21	24.57	24.05	24.28	572051
2019-05-03	24.39	24.69	24.26	24.61	669602
2019-05-06	24.60	24.65	24.26	24.57	749797
2019-05-07	24.51	24.66	23.93	24.03	811858
2019-05-08	23.99	24.50	23.85	24.19	840231
2019-05-09	24.24	24.45	23.93	24.20	1046367
2019-05-10	24.20	24.71	24.07	24.71	1621560
2019-05-13	24.59	25.14	24.52	25.01	836003
2019-05-14	25.12	25.20	24.82	25.14	775096
2019-05-15	25.11	25.45	25.08	25.23	815153
2019-05-16	25.13	25.54	25.13	25.25	883982
2019-05-17	25.26	25.39	25.04	25.31	511246
2019-05-20	25.27	25.32	24.75	24.90	609752
2019-05-21	24.98	25.33	24.97	25.32	505887
2019-05-22	25.30	25.47	25.22	25.31	618860
2019-05-23	25.25	25.52	25.08	25.24	520055
2019-05-24	25.39	25.48	25.17	25.28	1020166
2019-05-28	25.25	25.50	24.89	24.93	1353549
2019-05-29	25.23	25.27	24.35	24.47	801315
2019-05-30	24.52	24.71	24.38	24.48	1032795
2019-05-31	24.07	24.45	23.80	24.31	996742
2019-06-03	24.34	24.43	24.00	24.23	936017
2019-06-04	24.23	24.34	23.27	23.62	1090042
2019-06-05	23.76	24.29	23.65	24.28	964839
2019-06-06	24.27	24.37	23.95	24.10	776742
2019-06-07	24.26	24.35	24.02	24.19	1119085
2019-06-10	24.19	24.29	23.99	24.02	400508
2019-06-11	24.07	24.17	23.70	24.06	508705
2019-06-12	24.04	24.36	23.93	24.29	752066
2019-06-13	24.38	24.49	24.14	24.36	435819
2019-06-14	24.33	24.59	24.26	24.36	595596
2019-06-17	24.35	24.88	24.35	24.67	634945
2019-06-18	24.87	24.99	24.49	24.64	496720
2019-06-19	24.56	25.06	24.24	25.00	895229
2019-06-20	25.16	25.30	24.96	25.01	1156699
2019-06-21	24.93	24.93	24.44	24.67	1420446
2019-06-24	24.82	24.83	24.54	24.66	800430
2019-06-25	24.76	24.93	24.21	24.28	614074
2019-06-26	24.21	24.33	23.29	23.30	961581
2019-06-27	23.15	23.65	23.12	23.64	593076
2019-06-28	23.64	24.33	23.55	23.78	4766797
2019-07-01	24.01	24.10	22.80	23.41	1372411
2019-07-02	23.53	24.33	23.47	24.25	957587
2019-07-03	24.25	24.65	24.25	24.45	432686
2019-07-05	24.27	24.39	23.75	24.25	802947
2019-07-08	24.18	24.64	24.18	24.54	530391
2019-07-09	24.53	24.64	24.11	24.38	1173187
2019-07-10	24.42	24.60	24.25	24.47	643650
2019-07-11	24.44	24.50	24.06	24.13	1268810
2019-07-12	24.17	24.27	23.93	24.07	747493
2019-07-15	24.05	24.14	23.76	23.82	607707
2019-07-16	23.64	24.00	23.57	23.82	512545
2019-07-17	23.93	24.02	23.59	23.74	521246
2019-07-18	23.64	23.93	23.52	23.77	411231
2019-07-19	23.70	23.79	23.07	23.16	567055
2019-07-22	23.26	23.32	22.98	23.06	600181
2019-07-23	23.16	23.49	22.98	23.43	688013
2019-07-24	23.47	23.54	23.14	23.47	514573
2019-07-25	23.43	23.43	23.02	23.14	406006
2019-07-26	23.19	23.41	23.10	23.33	533738
2019-07-29	23.35	23.51	23.19	23.26	472024
2019-07-30	23.23	23.57	23.23	23.46	450827
2019-07-31	23.49	23.62	23.07	23.23	804408
2019-08-01	23.20	23.43	22.98	23.08	754036
2019-08-02	23.08	23.25	22.91	23.15	520990
2019-08-05	23.00	23.00	22.13	22.67	874419
2019-08-06	22.53	23.12	22.53	22.88	656736
2019-08-07	21.95	22.70	20.57	22.50	2306494
2019-08-08	22.49	22.78	22.37	22.64	1075298
2019-08-09	22.60	22.71	22.37	22.55	848669
2019-08-12	22.55	23.19	22.55	22.82	1322302
2019-08-13	22.88	22.98	22.61	22.80	618214
2019-08-14	22.76	22.80	22.39	22.48	691611
2019-08-15	22.55	22.99	22.52	22.93	1294248
2019-08-16	23.01	23.47	22.90	23.28	894569
2019-08-19	23.36	23.49	23.17	23.42	776812
2019-08-20	23.48	23.62	23.32	23.46	652993
2019-08-21	23.80	23.98	23.54	23.78	726193
2019-08-22	23.80	24.20	23.71	23.97	590843
2019-08-23	24.00	24.22	23.64	23.72	870553
2019-08-26	23.84	23.99	23.66	23.84	652400
2019-08-27	24.01	24.28	23.74	23.78	890101
2019-08-28	23.66	23.85	23.34	23.40	962996
2019-08-29	23.44	23.95	23.29	23.93	572618
2019-08-30	23.88	23.90	23.52	23.79	643162
2019-09-03	24.29	24.47	23.94	24.04	660868
2019-09-04	24.13	24.28	23.96	24.10	477325
2019-09-05	24.05	24.31	23.77	24.11	1071136
2019-09-06	24.11	24.28	23.96	24.22	524067
2019-09-09	24.14	24.19	23.73	24.10	1063202
2019-09-10	23.97	23.97	22.80	22.93	1000891
2019-09-11	22.81	23.40	22.71	23.40	781882
2019-09-12	23.59	23.83	23.05	23.13	1582668
2019-09-13	23.14	23.65	22.82	22.85	810606
2019-09-16	22.77	23.19	22.77	22.97	928337
2019-09-17	22.64	23.57	22.51	23.35	651090
2019-09-18	23.43	23.53	23.08	23.41	580554
2019-09-19	23.39	23.67	23.25	23.30	808977
2019-09-20	23.28	23.89	23.04	23.16	1596111
2019-09-23	23.20	23.43	23.09	23.26	659334
2019-09-24	23.38	23.46	23.10	23.15	750311
2019-09-25	23.16	23.45	23.05	23.36	834818
2019-09-26	23.44	23.65	23.14	23.57	582027
2019-09-27	23.46	23.69	23.26	23.52	959422
2019-09-30	23.53	23.73	23.35	23.51	688848
2019-10-01	23.42	23.52	22.88	22.94	626198
2019-10-02	22.96	23.15	22.84	22.91	478280
2019-10-03	22.97	23.35	22.83	23.25	512624
2019-10-04	23.31	23.64	23.23	23.63	479860
2019-10-07	23.57	23.88	23.51	23.70	748054
2019-10-08	23.69	23.97	23.53	23.86	564992
2019-10-09	23.91	24.03	23.74	23.83	509711
2019-10-10	23.91	23.91	23.63	23.66	440777
2019-10-11	23.72	23.86	23.50	23.55	428133
2019-10-14	23.42	23.64	23.34	23.57	442708
2019-10-15	23.63	23.74	23.38	23.47	624228
2019-10-16	23.42	23.50	23.25	23.41	393838
2019-10-17	23.46	23.86	23.44	23.84	346648
2019-10-18	23.75	24.12	23.70	24.04	479407
2019-10-21	24.07	24.23	24.00	24.11	724772
2019-10-22	24.18	24.26	23.90	23.91	720242
2019-10-23	23.91	24.56	23.83	24.55	519617
2019-10-24	24.50	24.53	24.30	24.48	675107
2019-10-25	24.41	24.41	23.62	23.74	792255
2019-10-28	23.64	23.76	23.38	23.50	649370
2019-10-29	23.50	23.99	23.50	23.57	899374
2019-10-30	23.61	23.99	23.46	23.99	592845
2019-10-31	24.06	24.33	23.91	24.24	635885
2019-11-01	23.79	24.30	23.61	23.88	1152231
2019-11-04	23.92	24.00	23.26	23.33	779422
2019-11-05	23.27	23.49	22.61	22.63	622994
2019-11-06	22.74	22.82	22.36	22.45	653616
2019-11-07	22.45	22.55	21.24	21.47	1927992
2019-11-08	19.41	20.63	18.77	20.51	3289311
2019-11-11	20.50	20.79	20.22	20.42	1104098
2019-11-12	20.45	20.49	19.64	19.72	1444659
2019-11-13	19.66	19.86	19.33	19.50	2295028
2019-11-14	19.51	19.68	19.49	19.61	1388407
2019-11-15	19.65	20.12	19.56	20.11	1800624
2019-11-18	20.10	20.64	20.10	20.49	1426028
2019-11-19	20.52	20.77	20.32	20.50	934496
2019-11-20	20.41	20.48	20.13	20.19	1276735
2019-11-21	20.12	20.20	19.98	19.98	1594486
2019-11-22	20.06	20.21	19.84	20.06	949266
2019-11-25	20.06	20.54	20.06	20.46	1028329
2019-11-26	20.49	20.91	20.45	20.87	1405495
2019-11-27	20.83	21.05	20.82	21.04	733234
2019-11-29	21.03	21.17	20.80	20.88	425765
2019-12-02	20.89	20.98	20.52	20.71	571568
2019-12-03	20.77	21.08	20.69	21.05	910312
2019-12-04	21.05	21.41	21.05	21.14	1631274
2019-12-05	21.18	21.42	21.07	21.39	1858052
2019-12-06	21.47	21.56	21.32	21.40	717976
2019-12-09	21.38	21.71	21.34	21.59	1393736
2019-12-10	21.61	21.70	21.18	21.40	1055036
2019-12-11	21.32	21.49	21.00	21.03	1315231
2019-12-12	21.08	21.37	20.52	20.55	1078424
2019-12-13	20.52	20.62	20.06	20.30	999126
2019-12-16	20.29	20.69	20.24	20.61	907491
2019-12-17	20.58	20.78	20.46	20.51	770901
2019-12-18	20.62	20.88	20.56	20.76	449812
2019-12-19	20.78	20.97	20.71	20.80	729320
2019-12-20	20.79	20.82	20.49	20.55	2617454
2019-12-23	20.58	20.64	20.37	20.42	767885
2019-12-24	20.49	20.58	20.38	20.48	684920
2019-12-26	20.55	20.67	20.29	20.33	396416
2019-12-27	20.36	20.54	20.28	20.50	513367
2019-12-30	20.27	20.42	20.21	20.42	581150
2019-12-31	20.42	20.69	20.22	20.63	975924
2020-01-02	20.63	20.64	20.04	20.19	711998
2020-01-03	20.13	20.65	20.10	20.58	856183
2020-01-06	20.52	20.79	20.48	20.64	704468
2020-01-07	20.33	20.57	20.03	20.14	931225
2020-01-08	20.19	20.45	20.10	20.36	643985
2020-01-09	20.34	20.47	20.17	20.21	812292
2020-01-10	20.17	20.50	20.05	20.43	862862
2020-01-13	20.47	20.81	20.33	20.79	500604
2020-01-14	20.66	20.71	20.48	20.70	649643
2020-01-15	20.79	21.21	20.72	21.11	989303
2020-01-16	21.13	21.48	20.99	21.35	839445
2020-01-17	21.40	21.49	21.18	21.31	918608
2020-01-21	21.32	22.01	21.29	21.86	1383996
2020-01-22	21.85	21.89	21.59	21.82	1975801
2020-01-23	21.76	22.13	21.59	22.00	1554863
2020-01-24	22.00	22.12	21.80	21.87	1756711
2020-01-27	21.76	21.97	21.65	21.93	1714877
2020-01-28	21.94	22.21	21.89	22.02	479972
2020-01-29	22.02	22.19	21.95	22.14	1723593
2020-01-30	22.13	22.39	22.00	22.27	2937588
2020-01-31	22.25	22.36	22.10	22.18	1780384
2020-02-03	22.26	22.35	22.09	22.24	900610
2020-02-04	22.32	22.45	22.17	22.43	378718
2020-02-05	22.40	22.62	22.31	22.45	1012359
2020-02-06	22.57	22.85	22.43	22.67	813971
2020-02-07	22.73	22.97	22.63	22.70	907212
2020-02-10	22.70	23.03	22.66	22.91	665136
2020-02-11	22.94	23.09	22.77	22.83	989699
2020-02-12	22.83	22.85	22.46	22.80	1692408
2020-02-13	22.85	23.00	22.61	22.81	895871
2020-02-14	22.91	23.30	22.91	23.23	639203
2020-02-18	23.33	23.35	22.89	23.06	600037
2020-02-19	23.01	23.09	22.66	22.76	615057
2020-02-20	22.77	23.26	22.77	23.18	673291
2020-02-21	23.47	23.50	22.57	23.27	2292688
2020-02-24	23.10	23.64	23.00	23.30	641383
2020-02-25	23.32	23.42	22.81	22.92	902485
2020-02-26	22.91	23.27	22.73	22.81	523304
2020-02-27	22.54	22.87	21.81	21.81	708642
2020-02-28	21.11	21.47	20.47	20.87	1437380
2020-03-02	20.93	21.37	20.52	21.22	1557999
2020-03-03	21.22	22.17	21.00	21.80	1019951
2020-03-04	22.08	22.88	22.06	22.77	566873
2020-03-05	22.51	22.96	22.31	22.88	787802
2020-03-06	22.54	22.64	21.68	22.48	1277744
2020-03-09	21.72	21.72	19.00	19.06	1202761
2020-03-10	19.42	19.71	17.32	19.68	1846314
2020-03-11	19.28	19.68	16.74	16.99	1573959
2020-03-12	15.81	15.81	13.33	13.51	1977991
2020-03-13	14.75	14.89	12.41	14.45	1777338
2020-03-16	13.03	13.49	9.95	10.02	1784972
2020-03-17	10.37	11.07	9.62	9.75	1801004
2020-03-18	9.20	9.56	7.16	8.00	1777417
2020-03-19	8.02	13.02	7.67	12.35	2325020
2020-03-20	12.84	14.38	12.37	12.56	2189983
2020-03-23	12.78	14.10	11.60	13.63	1368304
2020-03-24	14.72	15.99	13.49	14.91	1664268
2020-03-25	14.98	16.79	14.88	15.33	1242230
2020-03-26	15.66	16.47	14.57	15.68	1307490
2020-03-27	15.00	16.16	14.90	15.60	932768
2020-03-30	15.45	15.69	14.77	15.59	895360
2020-03-31	15.55	15.72	14.09	14.79	1566905
2020-04-01	14.01	14.29	12.94	13.19	964414
2020-04-02	13.19	13.98	12.88	13.26	558756
2020-04-03	13.13	13.59	12.44	13.04	590354
2020-04-06	14.18	14.79	13.93	14.57	563893
2020-04-07	15.26	16.45	15.26	16.05	973483
2020-04-08	16.53	17.76	16.02	17.46	1045930
2020-04-09	18.06	19.00	17.91	18.79	641973
2020-04-13	18.11	18.61	17.67	18.02	716975
2020-04-14	18.56	19.49	18.41	18.51	530156
2020-04-15	17.72	18.02	17.31	17.63	756696
2020-04-16	17.64	17.68	16.58	16.71	883167
2020-04-17	17.48	17.78	17.07	17.24	647400
2020-04-20	16.91	17.18	16.17	16.36	684831
2020-04-21	15.81	16.02	15.22	15.55	532176
2020-04-22	15.97	16.19	15.42	15.45	502135
2020-04-23	15.51	15.74	14.92	15.19	479395
2020-04-24	15.19	15.36	14.87	15.01	808276
2020-04-27	15.20	15.48	14.98	15.26	646633
2020-04-28	15.75	16.18	15.53	15.82	591293
2020-04-29	17.00	17.46	16.43	17.16	577567
2020-04-30	16.64	16.65	15.97	16.48	756807
2020-05-01	15.87	16.26	15.16	15.71	480924
2020-05-04	15.52	15.91	15.15	15.79	427761
2020-05-05	16.04	16.64	16.00	16.30	500204
2020-05-06	16.18	16.47	15.59	15.68	587724
2020-05-07	15.90	16.63	15.71	15.89	383864
2020-05-08	16.41	17.58	16.00	17.52	671239
2020-05-11	17.12	17.78	16.82	17.63	863868
2020-05-12	17.79	17.79	16.59	17.01	1028007
2020-05-13	16.80	17.19	16.34	16.39	858160
2020-05-14	16.05	16.44	15.41	16.39	824526
2020-05-15	16.34	16.65	15.92	16.28	1822848
2020-05-18	16.99	19.05	16.99	18.68	1036742
2020-05-19	18.59	18.86	18.19	18.52	524194
2020-05-20	19.03	19.05	18.11	18.17	479526
2020-05-21	18.08	18.67	18.02	18.37	358445
2020-05-22	18.51	18.84	18.17	18.82	394402
2020-05-26	19.86	19.99	19.17	19.26	415159
2020-05-27	19.65	20.08	19.39	19.79	1000318
2020-05-28	20.26	20.26	19.23	19.33	582090
2020-05-29	18.74	19.17	18.59	18.63	1123126
2020-06-01	19.31	19.31	18.84	19.05	1160762
2020-06-02	19.34	19.48	18.89	18.97	765882
2020-06-03	19.36	20.02	19.36	19.67	857854
2020-06-04	19.50	20.06	19.21	19.79	738345
2020-06-05	20.49	21.08	19.76	19.99	965431
2020-06-08	20.43	21.05	20.21	20.85	611723
2020-06-09	20.29	20.75	19.98	20.28	783069
2020-06-10	20.09	20.77	19.30	19.86	655692
2020-06-11	18.85	19.18	17.92	18.02	794763
2020-06-12	18.92	18.92	18.11	18.77	706721
2020-06-15	18.07	19.34	18.03	19.11	1666828
2020-06-16	19.64	19.96	18.94	19.41	1148048
2020-06-17	19.95	19.95	19.19	19.31	932478
2020-06-18	19.01	19.44	18.81	19.16	1195447
2020-06-19	18.89	19.21	18.15	18.22	4196376
2020-06-22	18.19	18.48	18.03	18.35	1011756
2020-06-23	18.60	18.60	18.13	18.14	471615
2020-06-24	17.78	18.00	16.41	16.98	1149126
2020-06-25	16.81	17.60	16.80	17.55	824449
2020-06-26	17.41	17.67	17.26	17.30	3049547
2020-06-29	17.25	17.34	16.82	17.17	1328107
2020-06-30	17.18	17.82	16.66	17.16	2118979
2020-07-01	17.09	17.82	17.07	17.25	1857455
2020-07-02	17.63	17.90	16.82	17.01	1220423
2020-07-06	17.51	17.61	17.10	17.36	546252
2020-07-07	17.11	17.22	16.73	17.01	1377569
2020-07-08	17.00	17.12	16.48	16.51	1008449
2020-07-09	16.50	16.62	16.13	16.32	1447610
2020-07-10	16.29	16.76	16.29	16.68	1038067
2020-07-13	16.97	16.97	16.32	16.35	811192
2020-07-14	16.38	16.69	16.27	16.53	460105
2020-07-15	16.66	16.86	16.47	16.79	1738924
2020-07-16	16.73	16.79	16.47	16.66	586384
2020-07-17	16.63	17.14	16.45	17.10	376303
2020-07-20	16.95	16.99	16.61	16.66	536858
2020-07-21	16.98	17.08	16.63	16.73	249765
2020-07-22	16.55	17.40	16.53	17.40	405230
2020-07-23	17.39	17.69	17.10	17.50	529050
2020-07-24	17.42	17.47	16.96	17.04	389407
2020-07-27	17.04	17.39	16.80	17.36	409545
2020-07-28	17.16	17.73	17.16	17.55	250959
2020-07-29	17.67	18.14	17.56	18.13	425750
2020-07-30	17.83	18.18	17.73	18.10	342481
2020-07-31	18.00	18.05	17.48	18.02	939783
2020-08-03	18.60	18.66	17.62	18.04	862745
2020-08-04	18.00	18.20	17.80	17.98	761693
2020-08-05	18.07	18.22	17.81	18.08	879021
2020-08-06	18.13	18.83	18.03	18.59	882167
2020-08-07	17.81	19.15	17.81	18.81	691346
2020-08-10	19.12	19.39	18.84	18.99	593018
2020-08-11	19.28	19.42	18.82	18.99	732840
2020-08-12	19.27	19.45	18.99	19.39	838152
2020-08-13	19.28	19.45	18.80	18.83	473895
2020-08-14	18.81	19.08	18.65	18.81	385608
2020-08-17	18.79	19.00	18.64	18.85	506166
2020-08-18	18.87	18.87	18.41	18.78	370577
2020-08-19	18.77	18.81	18.15	18.16	435302
2020-08-20	18.07	18.89	18.06	18.76	593332
2020-08-21	18.85	19.03	18.66	19.01	408765
2020-08-24	19.04	19.20	18.72	19.19	300958
2020-08-25	19.20	19.25	18.88	19.11	440800
2020-08-26	19.13	19.21	18.68	18.86	310800
2020-08-27	18.93	19.50	18.89	19.34	314378
2020-08-28	19.49	19.49	19.13	19.47	361076
2020-08-31	19.40	19.48	19.04	19.37	680078
2020-09-01	19.17	19.26	18.83	19.25	409816
2020-09-02	19.48	20.13	19.17	20.08	463648
2020-09-03	20.14	20.50	19.78	20.03	527806
2020-09-04	20.16	20.28	19.32	19.47	613500
2020-09-08	19.50	19.50	19.08	19.08	826597
2020-09-09	19.19	19.37	18.67	19.30	2212431
2020-09-10	19.39	19.74	19.04	19.13	1070954
2020-09-11	19.13	19.13	18.54	18.70	561929
2020-09-14	18.87	19.23	18.75	19.15	854170
2020-09-15	19.25	19.41	19.20	19.27	523444
2020-09-16	19.34	19.49	18.97	18.98	459090
2020-09-17	18.83	18.83	18.47	18.76	443139
2020-09-18	19.03	19.03	18.45	18.59	1607750
2020-09-21	18.29	18.78	18.01	18.50	887840
2020-09-22	18.53	18.90	18.46	18.54	368334
2020-09-23	18.52	18.64	17.44	17.46	895821
2020-09-24	17.36	17.53	16.94	17.01	1723196
2020-09-25	17.05	17.32	16.67	17.28	2427831
2020-09-28	17.52	18.45	17.52	18.30	1012135
2020-09-29	17.95	17.98	17.34	17.65	701999
2020-09-30	17.78	18.23	17.60	17.80	600366
2020-10-01	17.88	18.21	17.71	18.19	467787
2020-10-02	17.98	19.05	17.87	18.95	539922
2020-10-05	19.05	19.20	18.55	18.74	288548
2020-10-06	18.92	19.16	18.59	18.70	920972
2020-10-07	18.82	18.88	18.52	18.63	439507
2020-10-08	18.69	18.88	18.55	18.72	463641
2020-10-09	18.91	18.91	18.50	18.56	250482
2020-10-12	18.51	18.78	18.39	18.70	267032
2020-10-13	18.62	18.70	18.07	18.33	418380
2020-10-14	18.29	18.41	18.08	18.13	178749
2020-10-15	18.03	18.62	17.93	18.45	240642
2020-10-16	18.34	18.43	17.91	17.97	387435
2020-10-19	18.02	18.15	17.44	17.48	290467
2020-10-20	17.57	17.86	17.56	17.67	421172
2020-10-21	17.74	17.74	17.47	17.63	368522
2020-10-22	17.60	17.98	17.56	17.94	294836
2020-10-23	18.05	18.34	17.80	17.99	227207
2020-10-26	17.79	18.00	17.62	17.86	572227
2020-10-27	17.82	18.11	17.48	17.49	294725
2020-10-28	17.15	17.41	16.76	16.89	382600
2020-10-29	16.80	17.32	16.61	17.26	643936
2020-10-30	17.20	17.35	16.88	17.10	535134
2020-11-02	17.23	17.60	17.06	17.53	339986
2020-11-03	17.78	17.92	17.46	17.81	510124
2020-11-04	17.67	17.89	17.32	17.63	272377
2020-11-05	17.68	17.84	17.33	17.64	285534
2020-11-06	18.56	18.56	17.41	17.78	798936
2020-11-09	18.94	20.49	18.73	18.91	1013656
2020-11-10	19.00	19.40	18.84	19.24	703804
2020-11-11	19.60	19.60	19.10	19.45	546231
2020-11-12	19.36	19.36	18.82	19.18	366479
2020-11-13	19.37	19.84	19.27	19.80	630728
2020-11-16	20.33	20.62	19.56	19.70	558700
2020-11-17	19.46	19.49	19.00	19.31	522411
2020-11-18	19.42	19.49	18.87	18.87	400928
2020-11-19	18.73	19.35	18.52	19.27	443160
2020-11-20	18.98	19.39	18.97	19.26	744740
2020-11-23	19.42	19.70	19.20	19.42	1041538
2020-11-24	19.69	20.36	19.56	20.05	670969
2020-11-25	20.01	20.24	19.77	20.00	354648
2020-11-27	20.11	20.11	19.46	19.73	321812
2020-11-30	19.74	20.01	19.35	19.43	1134328
2020-12-01	19.89	20.50	19.72	20.28	1727229
2020-12-02	20.55	20.57	19.93	20.31	1043331
2020-12-03	20.43	21.00	20.34	20.81	829561
2020-12-04	21.12	21.29	20.33	20.50	764225
2020-12-07	20.51	20.90	20.51	20.77	726042
2020-12-08	20.73	21.07	20.61	20.86	570058
2020-12-09	20.90	21.19	20.70	21.14	801738
2020-12-10	20.95	21.15	20.78	21.05	522107
2020-12-11	21.61	22.32	21.20	22.10	1904212
2020-12-14	22.75	22.81	22.05	22.15	1354251
2020-12-15	22.27	23.00	22.15	22.95	1095226
2020-12-16	23.11	23.52	23.01	23.12	1046711
2020-12-17	23.17	23.55	22.86	23.49	1089466
2020-12-18	23.61	23.83	22.96	23.13	1935549
2020-12-21	22.86	23.07	22.65	22.92	492520
2020-12-22	22.91	22.98	22.71	22.83	881462
2020-12-23	23.11	23.30	22.34	22.42	903492
2020-12-24	22.42	22.63	22.27	22.33	367869
2020-12-28	22.63	22.68	22.30	22.58	775434
2020-12-29	22.64	22.73	22.18	22.39	463208
2020-12-30	22.22	22.48	22.05	22.17	710529
2020-12-31	21.77	22.25	21.76	22.18	511166
2021-01-04	22.21	22.45	21.38	21.42	760440
2021-01-05	21.42	22.25	21.39	22.08	792693
2021-01-06	22.16	22.97	22.15	22.71	1423559
2021-01-07	22.71	22.84	21.66	21.90	671699
2021-01-08	22.52	22.57	22.05	22.40	718167
2021-01-11	22.40	22.65	22.08	22.32	608574
2021-01-12	22.40	22.79	22.16	22.75	450978
2021-01-13	22.77	23.16	22.58	22.98	426647
2021-01-14	23.13	23.24	22.47	22.54	651365
2021-01-15	22.46	22.62	22.11	22.44	817997
2021-01-19	22.75	22.75	22.04	22.39	516634
2021-01-20	22.41	22.80	22.30	22.68	343683
2021-01-21	22.61	22.78	22.29	22.71	478971
2021-01-22	22.64	23.02	22.34	23.01	473980
2021-01-25	22.97	23.18	22.61	23.06	565916
2021-01-26	23.29	23.45	23.06	23.19	439878
2021-01-27	22.88	23.00	21.84	22.48	906099
2021-01-28	22.55	22.88	22.32	22.79	702901
2021-01-29	22.62	22.71	22.16	22.46	856115
2021-02-01	22.78	23.31	22.28	23.28	407061
2021-02-02	23.45	23.50	23.15	23.34	287519
2021-02-03	23.31	23.39	22.58	23.08	543850
2021-02-04	23.10	23.88	23.10	23.53	439017
2021-02-05	23.76	23.80	23.18	23.48	434111
2021-02-08	23.56	23.64	23.08	23.18	593279
2021-02-09	23.20	23.40	22.82	23.21	733949
2021-02-10	23.29	23.45	23.00	23.10	815635
2021-02-11	23.25	23.78	22.77	23.23	628579
2021-02-12	23.09	23.39	22.82	23.05	433313
2021-02-16	23.05	23.13	22.23	22.37	551201
2021-02-17	22.25	22.67	22.20	22.63	426232
2021-02-18	22.62	22.73	22.25	22.35	454258
2021-02-19	22.37	22.43	22.01	22.11	609258
2021-02-22	22.11	22.60	21.93	22.41	627383
2021-02-23	22.50	23.01	22.35	22.57	578294
2021-02-24	22.61	23.05	22.54	22.93	605437
2021-02-25	22.93	23.08	21.97	22.08	346172
2021-02-26	22.15	22.70	22.09	22.18	882663
2021-03-01	22.52	23.01	22.52	22.82	691881
2021-03-02	22.82	22.82	22.10	22.36	443253
2021-03-03	22.37	22.86	22.31	22.48	524883
2021-03-04	22.46	22.95	22.33	22.73	606906
2021-03-05	22.91	22.91	22.24	22.75	552050
2021-03-08	22.98	23.29	22.70	22.91	590081
2021-03-09	23.12	23.57	23.00	23.14	643997
2021-03-10	23.22	23.45	22.93	23.11	799617
2021-03-11	23.12	23.36	23.06	23.10	715788
2021-03-12	23.20	23.92	23.10	23.90	1268362
2021-03-15	24.05	24.89	23.92	24.80	1087223
2021-03-16	24.56	24.89	23.78	24.03	688712
2021-03-17	24.10	24.47	23.90	24.43	540949
2021-03-18	24.23	24.46	23.90	24.00	558643
2021-03-19	23.63	24.10	23.63	23.84	1342145
2021-03-22	23.79	23.87	23.14	23.40	481458
2021-03-23	23.43	23.80	23.32	23.57	553049
2021-03-24	23.64	24.13	23.31	23.33	393484
2021-03-25	23.33	23.67	22.82	23.42	426216
2021-03-26	23.71	23.83	23.39	23.79	391707
2021-03-29	23.87	23.94	23.30	23.64	511006
2021-03-30	23.36	23.50	23.21	23.28	453090
2021-03-31	23.40	23.57	23.00	23.29	851355
2021-04-01	23.09	24.28	22.81	24.28	700951
2021-04-05	24.50	24.55	23.97	24.30	577639
2021-04-06	24.37	24.46	24.12	24.39	576208
2021-04-07	24.30	24.43	24.11	24.22	418979
2021-04-08	24.23	24.36	24.01	24.29	584265
2021-04-09	24.26	24.36	24.01	24.06	422625
2021-04-12	24.23	24.23	23.80	23.96	581724
2021-04-13	24.01	24.02	23.82	23.93	522816
2021-04-14	23.99	24.18	23.70	23.79	439373
2021-04-15	23.85	23.97	23.68	23.96	319048
2021-04-16	24.09	24.21	23.83	23.88	316547
2021-04-19	23.90	23.95	23.60	23.81	651349
2021-04-20	23.82	24.09	23.79	23.99	359479
2021-04-21	23.87	24.38	23.86	24.31	585176
2021-04-22	24.26	24.48	23.97	24.07	399500
2021-04-23	24.20	24.61	24.05	24.39	504667
2021-04-26	24.45	24.85	24.38	24.57	483571
2021-04-27	24.63	24.69	24.21	24.32	371201
2021-04-28	24.28	24.67	24.24	24.43	498314
2021-04-29	24.58	24.62	23.96	24.14	419824
2021-04-30	24.02	24.48	23.94	24.18	1001903
2021-05-03	24.37	24.39	23.97	24.04	737284
2021-05-04	23.90	24.17	23.07	23.25	881409
2021-05-05	23.26	23.32	22.34	22.45	683323
2021-05-06	22.47	22.83	22.33	22.79	555262
2021-05-07	22.72	23.21	22.72	23.10	741220
2021-05-10	23.28	23.78	23.12	23.12	642799
2021-05-11	22.81	22.93	22.56	22.81	505274
2021-05-12	22.63	22.85	22.20	22.26	580412
2021-05-13	22.40	22.81	22.28	22.62	609118
2021-05-14	22.71	22.82	22.55	22.68	427624
2021-05-17	22.69	22.76	22.58	22.67	429829
2021-05-18	22.64	22.78	22.50	22.53	403632
2021-05-19	22.41	22.94	22.24	22.92	1151201
2021-05-20	22.84	23.27	22.77	23.12	552186
2021-05-21	23.31	23.52	22.89	22.95	1322098
2021-05-24	23.00	23.32	23.00	23.16	567344
2021-05-25	23.17	23.44	23.03	23.05	612718
2021-05-26	23.01	23.16	22.85	23.07	386842
2021-05-27	23.21	23.35	23.01	23.05	560480
2021-05-28	23.11	23.31	23.02	23.28	516177
2021-06-01	23.46	24.03	23.38	23.92	634287
2021-06-02	23.86	23.99	23.50	23.78	448692
2021-06-03	23.72	23.72	23.03	23.08	574023
2021-06-04	23.25	23.28	22.95	23.21	390671
2021-06-07	23.54	23.72	23.35	23.45	510105
2021-06-08	23.44	23.68	23.41	23.41	394130
2021-06-09	23.59	23.86	23.55	23.71	381821
2021-06-10	23.81	24.06	23.67	23.92	636197
2021-06-11	23.88	24.17	23.63	23.75	634871
2021-06-14	23.78	24.01	23.75	23.97	555730
2021-06-15	23.92	23.96	23.61	23.62	338656
2021-06-16	23.74	23.98	23.63	23.74	686949
2021-06-17	23.69	23.75	23.23	23.59	605384
2021-06-18	23.36	23.50	22.86	22.91	1038614
2021-06-21	23.04	23.29	22.88	23.21	592622
2021-06-22	23.29	23.32	23.07	23.23	259957
2021-06-23	23.23	23.40	23.08	23.22	689156
2021-06-24	23.31	23.67	23.06	23.66	428173
2021-06-25	23.71	23.99	23.56	23.91	1736658
2021-06-28	23.91	23.91	23.20	23.36	649998
2021-06-29	23.07	23.39	23.03	23.24	356419
2021-06-30	23.17	23.35	23.14	23.23	500200
2021-07-01	23.22	23.78	23.09	23.65	896754
2021-07-02	23.75	23.86	23.56	23.62	472361
2021-07-06	23.63	24.04	23.31	23.97	750321
2021-07-07	23.94	23.98	23.44	23.66	428672
2021-07-08	23.44	23.60	23.16	23.27	409891
2021-07-09	23.41	23.75	23.37	23.74	341184
2021-07-12	23.77	24.12	23.72	24.07	450532
2021-07-13	24.09	24.09	23.53	23.64	346060
2021-07-14	23.65	23.80	23.44	23.60	519002
2021-07-15	23.63	23.73	23.27	23.53	410387
2021-07-16	23.69	23.97	23.61	23.81	343506
2021-07-19	23.61	23.68	23.10	23.39	655707
2021-07-20	23.50	24.30	23.41	24.10	563284
2021-07-21	24.24	24.54	24.14	24.41	546506
2021-07-22	24.34	24.41	23.92	24.10	415072
2021-07-23	24.30	24.35	24.05	24.32	255563
2021-07-26	24.36	24.55	23.99	24.10	437046
2021-07-27	24.04	24.30	23.90	24.26	296590
2021-07-28	24.32	24.34	23.95	24.05	430969
2021-07-29	24.15	24.32	24.04	24.08	343315
2021-07-30	24.06	24.52	24.06	24.12	499881
2021-08-02	24.21	24.58	23.81	23.84	378165
2021-08-03	24.00	24.10	23.73	23.74	789367
2021-08-04	23.51	23.63	22.72	22.77	605906
2021-08-05	22.94	23.45	22.81	23.43	715825
2021-08-06	23.64	23.97	23.14	23.39	477026
2021-08-09	23.20	23.22	22.96	23.09	362084
2021-08-10	23.09	23.09	22.51	22.53	383367
2021-08-11	22.36	22.42	21.90	22.25	791527
2021-08-12	22.21	22.26	21.64	21.90	1022061
2021-08-13	22.02	22.34	21.67	22.27	548196
2021-08-16	22.21	22.41	21.89	21.93	410095
2021-08-17	21.80	22.14	21.61	22.14	375172
2021-08-18	22.10	22.18	21.61	21.63	715691
2021-08-19	21.51	21.75	21.13	21.39	676546
2021-08-20	21.30	21.53	20.75	21.43	421234
2021-08-23	21.54	21.63	21.35	21.60	359263
2021-08-24	21.61	21.94	21.45	21.90	355165
2021-08-25	21.88	22.05	21.70	21.76	444117
2021-08-26	21.76	21.82	21.37	21.40	228300
2021-08-27	21.46	21.81	21.44	21.72	440194
2021-08-30	21.82	21.85	21.49	21.83	355575
2021-08-31	21.85	22.03	21.69	21.99	494438
2021-09-01	22.13	22.46	22.10	22.35	538133
2021-09-02	22.48	22.57	22.30	22.50	474535
2021-09-03	22.50	22.57	22.11	22.32	421583
2021-09-07	22.25	22.25	21.88	22.08	329047
2021-09-08	21.97	22.35	21.92	22.29	408640
2021-09-09	22.21	22.32	21.96	22.04	419046
2021-09-10	22.20	22.20	21.59	21.71	426362
2021-09-13	21.83	21.95	21.66	21.88	580362
2021-09-14	21.99	22.00	21.68	21.79	889902
2021-09-15	21.82	21.93	21.41	21.58	883400
2021-09-16	21.60	22.06	21.51	21.73	712638
2021-09-17	21.83	22.11	21.63	22.06	1877936
2021-09-20	21.79	21.91	21.28	21.51	878471
2021-09-21	21.55	21.86	21.46	21.50	439095
2021-09-22	21.67	21.71	21.29	21.35	532307
2021-09-23	21.43	21.63	21.38	21.45	615672
2021-09-24	21.36	21.60	21.12	21.12	603793
2021-09-27	21.20	21.65	20.71	20.77	676613
2021-09-28	20.73	20.76	20.38	20.64	623510
2021-09-29	20.45	20.69	20.40	20.65	731334
2021-09-30	20.69	20.76	20.30	20.32	934837
2021-10-01	20.45	20.90	20.31	20.62	544926
2021-10-04	20.58	20.71	20.43	20.48	306471
2021-10-05	20.47	20.49	19.94	19.94	733067
2021-10-06	19.80	20.21	19.56	20.19	646648
2021-10-07	20.33	20.54	20.15	20.26	590737
2021-10-08	20.43	20.62	20.26	20.43	406953
2021-10-11	20.51	20.70	20.25	20.28	462846
2021-10-12	20.28	20.79	20.20	20.55	652357
2021-10-13	20.51	20.75	20.42	20.73	505965
2021-10-14	20.83	21.09	20.80	21.03	456922
2021-10-15	21.27	21.41	21.18	21.30	554807
2021-10-18	21.24	21.44	21.19	21.30	342544
2021-10-19	21.46	21.47	21.19	21.29	369523
2021-10-20	21.33	21.56	21.27	21.47	354863
2021-10-21	21.47	21.56	21.27	21.45	524219
2021-10-22	21.45	21.65	21.26	21.33	426655
2021-10-25	21.32	21.38	21.01	21.05	384763
2021-10-26	21.14	21.34	21.09	21.14	351249
2021-10-27	21.20	21.22	21.01	21.09	317905
2021-10-28	21.09	21.51	21.09	21.50	703535
2021-10-29	21.38	21.40	20.64	20.75	829430
2021-11-01	20.83	21.34	20.75	21.11	746108
2021-11-02	21.25	21.30	20.51	20.58	662934
2021-11-03	20.51	20.97	20.51	20.73	771909
2021-11-04	20.79	20.90	20.04	20.16	577620
2021-11-05	20.24	21.32	20.24	21.10	681393
2021-11-08	21.50	21.50	20.57	20.74	759578
2021-11-09	20.61	21.23	20.53	21.13	1122226
2021-11-10	21.03	21.58	21.03	21.33	590564
2021-11-11	21.31	21.39	20.93	21.01	522853
2021-11-12	21.11	21.11	20.65	20.76	739128
2021-11-15	20.72	20.87	20.54	20.83	572351
2021-11-16	20.85	20.87	20.54	20.77	456490
2021-11-17	20.64	20.94	20.09	20.89	641622
2021-11-18	20.75	20.84	20.45	20.72	627265
2021-11-19	20.71	20.82	20.45	20.69	813093
2021-11-22	20.67	21.02	20.37	20.85	657510
2021-11-23	20.87	21.03	20.58	20.62	586252
2021-11-24	20.63	20.87	20.50	20.71	300558
2021-11-26	20.32	20.47	19.45	19.83	427563
2021-11-29	19.93	20.28	19.68	20.18	1028185
2021-11-30	20.00	20.41	19.82	20.21	1339682
2021-12-01	20.44	20.97	20.00	20.00	1111876
2021-12-02	20.03	21.02	20.00	20.74	1322920
2021-12-03	20.71	21.06	20.54	20.73	969121
2021-12-06	20.92	22.66	20.84	22.25	2664549
2021-12-07	22.01	22.71	21.53	22.16	1815853
2021-12-08	22.13	22.71	21.98	22.65	994709
2021-12-09	22.43	22.66	22.11	22.46	686835
2021-12-10	21.93	22.07	20.86	21.08	1734797
2021-12-13	20.94	21.73	20.84	21.65	1253136
2021-12-14	21.65	21.93	21.15	21.31	1109561
2021-12-15	21.42	21.49	21.11	21.24	1624164
2021-12-16	21.29	21.82	21.17	21.54	1334167
2021-12-17	21.45	22.33	21.42	22.19	2587077
2021-12-20	21.90	21.90	21.11	21.72	1197539
2021-12-21	21.91	22.52	21.91	22.10	887710
2021-12-22	22.09	22.55	21.96	22.54	825602
2021-12-23	22.58	22.67	22.38	22.43	427593
2021-12-27	22.50	22.57	22.18	22.55	449417
2021-12-28	22.58	22.77	22.55	22.62	352387
2021-12-29	22.66	22.93	22.42	22.85	656700
2021-12-30	22.72	23.10	22.70	22.79	866164
2021-12-31	22.70	23.06	22.61	22.83	504352
2022-01-03	22.83	23.13	22.71	23.13	639400
2022-01-04	23.27	23.59	22.97	23.08	899084
2022-01-05	23.33	23.33	22.56	22.58	594769
2022-01-06	22.66	23.18	22.58	23.07	512614
2022-01-07	23.04	23.25	22.85	23.07	496477
2022-01-10	22.93	23.15	22.76	23.13	451474
2022-01-11	23.05	23.22	22.80	23.18	955828
2022-01-12	23.12	23.15	22.38	22.40	943048
2022-01-13	22.44	22.90	22.35	22.71	596530
2022-01-14	22.73	22.84	22.36	22.70	673917
2022-01-18	22.65	22.75	22.21	22.33	1188119
2022-01-19	22.42	22.60	22.14	22.14	445968
2022-01-20	22.11	22.27	21.50	21.50	763485
2022-01-21	21.35	21.55	21.21	21.35	971409
2022-01-24	21.24	21.27	20.51	21.19	1192524
2022-01-25	21.12	21.28	20.60	21.11	1180556
2022-01-26	21.40	21.59	20.39	20.57	1022809
2022-01-27	20.64	21.08	20.44	20.55	692306
2022-01-28	20.56	20.84	20.04	20.83	777459
2022-01-31	20.71	21.27	20.68	21.21	1226701
2022-02-01	21.08	21.08	20.67	20.85	791810
2022-02-02	20.85	20.90	20.61	20.74	980205
2022-02-03	20.66	20.67	19.92	20.01	778434
2022-02-04	20.01	20.06	19.26	19.59	889525
2022-02-07	19.69	19.80	19.28	19.40	773192
2022-02-08	19.39	19.61	19.36	19.43	605905
2022-02-09	19.63	19.73	19.28	19.73	856787
2022-02-10	19.68	19.92	19.24	19.38	525106
2022-02-11	19.51	19.96	19.48	19.81	742225
2022-02-14	19.77	20.02	19.31	19.32	806121
2022-02-15	19.43	19.61	19.17	19.31	983637
2022-02-16	19.38	19.63	19.33	19.46	937962
2022-02-17	18.01	18.46	17.67	18.10	2283866
2022-02-18	18.12	18.52	17.93	17.97	983665
2022-02-22	17.88	17.95	17.50	17.58	1019219
2022-02-23	17.68	17.91	17.25	17.31	1077477
2022-02-24	17.04	17.56	16.86	17.49	758305
2022-02-25	17.60	17.84	17.26	17.79	523607
2022-02-28	17.78	17.78	17.31	17.50	872540
2022-03-01	17.50	17.58	16.94	17.12	776275
2022-03-02	17.22	17.73	17.10	17.67	623003
2022-03-03	17.80	17.86	17.54	17.69	652671
2022-03-04	17.65	17.69	17.40	17.62	464369
2022-03-07	17.59	17.67	17.21	17.26	641874
2022-03-08	17.35	17.68	17.16	17.45	490580
2022-03-09	17.63	17.80	17.40	17.56	1213318
2022-03-10	17.45	17.60	17.29	17.59	629720
2022-03-11	17.54	17.73	17.26	17.32	569298
2022-03-14	17.48	17.81	17.43	17.56	662419
2022-03-15	17.69	18.02	17.65	18.01	734255
2022-03-16	18.03	18.25	17.59	18.13	926578
2022-03-17	18.13	18.56	18.12	18.47	725620
2022-03-18	18.27	18.64	18.26	18.60	1429211
2022-03-21	18.60	18.78	18.45	18.63	674298
2022-03-22	18.78	18.95	18.51	18.66	772280
2022-03-23	18.62	18.84	18.44	18.65	581676
2022-03-24	18.71	18.93	18.54	18.92	442825
2022-03-25	18.80	19.09	18.80	19.04	508578
2022-03-28	19.10	19.20	18.95	19.16	565360
2022-03-29	19.40	19.83	19.39	19.76	677832
2022-03-30	19.45	19.52	19.29	19.38	450385
2022-03-31	19.40	19.64	19.27	19.30	645416
2022-04-01	19.35	19.90	19.32	19.87	673863
2022-04-04	19.86	20.00	19.51	19.93	870909
2022-04-05	19.94	20.04	19.04	19.11	1007739
2022-04-06	19.08	19.41	18.96	19.14	518926
2022-04-07	19.12	19.15	18.72	18.83	541934
2022-04-08	18.85	19.04	18.73	18.74	468794
2022-04-11	18.74	18.98	18.53	18.66	557408
2022-04-12	18.21	18.25	17.56	17.76	1428055
2022-04-13	17.86	17.91	17.47	17.65	1048365
2022-04-14	17.74	18.00	17.46	17.52	653596
2022-04-18	17.24	17.50	16.65	16.72	1427572
2022-04-19	16.76	17.03	16.71	16.97	805880
2022-04-20	17.10	17.54	16.97	17.42	754928
2022-04-21	17.55	17.55	17.10	17.11	489515
2022-04-22	17.03	17.07	16.67	16.80	862013
2022-04-25	16.80	16.95	16.57	16.89	598608
2022-04-26	16.87	16.93	16.55	16.63	494924
2022-04-27	16.69	16.75	16.25	16.26	591421
2022-04-28	16.35	16.83	16.17	16.73	462218
2022-04-29	16.65	16.73	16.18	16.21	576605
2022-05-02	16.39	16.51	16.01	16.28	756056
2022-05-03	16.36	17.01	16.36	16.93	712915
2022-05-04	16.91	17.26	16.71	17.20	570075
2022-05-05	17.07	17.31	16.98	17.27	643437
2022-05-06	17.48	17.48	16.85	17.11	612549
2022-05-09	17.00	17.12	16.47	16.63	886853
2022-05-10	17.06	17.06	15.90	16.38	1151264
2022-05-11	16.77	17.06	16.47	16.63	1009500
2022-05-12	16.71	17.00	16.56	16.97	672235
2022-05-13	16.97	17.16	16.76	17.16	677357
2022-05-16	17.33	17.57	17.02	17.38	636884
2022-05-17	17.44	17.83	17.30	17.64	873155
2022-05-18	17.55	17.67	17.30	17.40	710622
2022-05-19	17.29	17.54	17.17	17.18	610361
2022-05-20	17.35	17.41	16.90	17.27	562227
2022-05-23	17.63	17.65	17.21	17.35	449130
2022-05-24	17.42	18.04	17.17	18.00	717784
2022-05-25	18.00	18.47	17.96	18.31	824789
2022-05-26	18.48	18.49	18.21	18.25	813175
2022-05-27	18.40	18.51	18.26	18.35	587354
2022-05-31	18.19	18.67	18.19	18.53	834369
2022-06-01	18.67	18.67	18.18	18.60	613194
2022-06-02	18.55	18.58	18.07	18.56	488451
2022-06-03	18.45	18.54	18.10	18.16	505800
2022-06-06	18.37	18.37	17.91	18.01	477558
2022-06-07	17.90	18.81	17.88	18.79	463232
2022-06-08	18.68	18.72	18.18	18.31	538816
2022-06-09	18.23	18.84	18.11	18.76	951971
2022-06-10	18.64	18.66	18.31	18.54	604296
2022-06-13	18.20	18.25	17.41	17.47	661627
2022-06-14	17.47	17.61	16.59	16.69	763149
2022-06-15	16.73	17.66	16.71	17.48	578421
2022-06-16	17.09	17.35	16.82	17.13	708632
2022-06-17	17.31	17.69	17.21	17.47	1185987
2022-06-21	17.57	18.04	17.48	17.48	747707
2022-06-22	17.31	18.07	17.30	17.77	524600
2022-06-23	17.87	18.13	17.67	18.06	351221
2022-06-24	18.20	18.56	18.08	18.50	1011953
2022-06-27	18.58	19.01	18.43	18.70	1021793
2022-06-28	18.88	19.02	18.50	18.38	643734
2022-06-29	18.39	18.76	18.25	18.73	544506
2022-06-30	18.59	18.66	18.12	18.44	683244
2022-07-01	18.42	19.13	18.42	19.05	851779
2022-07-05	18.90	18.91	18.26	18.73	701227
2022-07-06	18.82	19.06	18.60	18.89	739364
2022-07-07	18.89	19.03	18.76	18.98	568960
2022-07-08	19.01	19.33	18.98	19.03	517157
2022-07-11	19.03	19.07	18.58	18.76	460326
2022-07-12	18.74	19.22	18.74	19.04	557403
2022-07-13	18.81	19.03	18.80	18.92	909387
2022-07-14	18.55	19.07	18.50	19.00	562638
2022-07-15	19.19	19.69	19.16	19.57	868077
2022-07-18	19.70	19.79	19.27	19.42	527614
2022-07-19	19.55	19.77	19.55	19.59	510444
2022-07-20	19.61	19.65	19.36	19.46	426037
2022-07-21	19.34	19.64	19.16	19.63	336405
2022-07-22	19.71	20.00	19.63	20.00	768107
2022-07-25	19.86	20.21	19.75	19.87	741996
2022-07-26	19.73	20.17	19.73	19.98	716288
2022-07-27	20.15	20.15	19.83	20.05	327149
2022-07-28	20.19	20.50	20.11	20.47	471189
2022-07-29	20.37	20.70	20.25	20.65	560719
2022-08-01	20.64	21.21	20.57	21.06	879144
2022-08-02	21.06	21.49	21.05	21.34	785065
2022-08-03	21.34	21.64	21.18	21.33	782558
2022-08-04	21.40	21.40	20.77	20.90	724333
2022-08-05	20.67	21.34	20.67	21.08	437377
2022-08-08	21.09	21.98	21.09	21.87	831369
2022-08-09	22.26	22.26	21.64	21.81	949452
2022-08-10	21.75	22.07	21.65	21.72	1149594
2022-08-11	21.95	21.95	21.54	21.82	825038
2022-08-12	22.02	22.46	21.97	22.08	1231182
2022-08-15	21.91	22.00	21.58	21.81	1045361
2022-08-16	21.81	21.83	21.62	21.75	550972
2022-08-17	21.49	21.73	21.43	21.69	552679
2022-08-18	21.74	21.99	21.63	21.86	543547
2022-08-19	21.75	22.05	21.59	21.99	1193838
2022-08-22	21.81	22.07	21.71	21.94	512092
2022-08-23	21.78	21.96	21.46	21.51	804096
2022-08-24	21.59	21.72	21.43	21.65	433198
2022-08-25	21.81	21.91	21.68	21.91	517691
2022-08-26	22.09	22.09	21.62	21.68	479219
2022-08-29	21.45	21.78	21.26	21.78	498621
2022-08-30	21.83	21.86	21.41	21.46	487276
2022-08-31	21.60	21.70	21.45	21.54	456105
2022-09-01	21.43	21.46	20.97	21.23	450320
2022-09-02	21.42	21.56	21.12	21.21	348656
2022-09-06	21.39	21.39	20.79	21.19	771231
2022-09-07	21.14	21.34	21.03	21.27	523357
2022-09-08	21.19	21.45	20.92	21.17	707022
2022-09-09	21.22	21.30	21.02	21.11	389425
2022-09-12	21.20	21.46	21.10	21.38	359028
2022-09-13	21.07	21.19	20.58	20.65	360147
2022-09-14	20.58	20.63	20.13	20.27	701781
2022-09-15	20.21	20.48	20.03	20.04	401381
2022-09-16	20.00	20.13	19.36	20.11	1388227
2022-09-19	19.80	20.31	19.72	20.28	620161
2022-09-20	20.02	20.23	19.74	20.13	569807
2022-09-21	20.23	20.40	19.87	20.01	509653
2022-09-22	19.79	19.91	19.05	19.23	534576
2022-09-23	18.96	19.11	18.62	18.76	446137
2022-09-26	18.72	18.72	17.51	17.68	638755
2022-09-27	17.89	18.00	17.57	17.72	969011
2022-09-28	17.97	18.44	17.81	17.94	433937
2022-09-29	17.80	17.80	17.40	17.72	535958
2022-09-30	17.96	18.29	17.84	18.11	794413
2022-10-03	18.35	18.49	18.06	18.19	462009
2022-10-04	18.32	18.82	18.23	18.38	675296
2022-10-05	18.06	18.16	17.49	18.04	435003
2022-10-06	18.25	18.25	17.53	17.54	425913
2022-10-07	17.53	17.53	16.65	16.84	695410
2022-10-10	16.70	17.01	16.54	16.57	1023719
2022-10-11	16.50	16.80	16.22	16.76	714175
2022-10-12	16.70	16.86	16.46	16.67	433417
2022-10-13	16.38	17.10	16.28	16.80	563434
2022-10-14	17.06	17.14	16.55	16.64	586481
2022-10-17	16.94	17.33	16.94	17.17	1036846
2022-10-18	17.40	17.59	17.23	17.37	636413
2022-10-19	17.22	17.55	17.15	17.41	662155
2022-10-20	17.51	17.62	17.23	17.43	506311
2022-10-21	17.35	17.49	16.95	17.31	365121
2022-10-24	17.53	17.55	17.23	17.44	328420
2022-10-25	17.52	18.12	17.46	17.90	280377
2022-10-26	18.10	18.15	17.79	18.03	431148
2022-10-27	18.16	18.56	18.16	18.34	330935
2022-10-28	18.33	18.76	18.27	18.73	340089
2022-10-31	18.57	18.76	18.47	18.68	381563
2022-11-01	18.68	18.68	18.11	18.56	530349
2022-11-02	18.45	18.83	18.31	18.36	412479
2022-11-03	18.11	18.45	17.74	18.32	566451
2022-11-04	18.43	19.19	18.43	19.03	322901
2022-11-07	19.18	19.31	18.92	19.17	670303
2022-11-08	19.21	19.23	18.59	18.88	1336165
2022-11-09	18.89	19.38	18.58	18.81	641252
2022-11-10	19.26	19.93	19.19	19.93	559887
2022-11-11	19.94	20.17	19.58	19.82	477361
2022-11-14	19.58	19.65	19.15	19.25	473546
2022-11-15	19.60	19.62	19.17	19.24	422191
2022-11-16	19.21	19.23	18.61	18.64	355790
2022-11-17	18.39	18.75	18.32	18.75	515067
2022-11-18	18.96	19.19	18.52	18.53	1073427
2022-11-21	18.61	18.95	18.48	18.95	761535
2022-11-22	19.02	19.35	18.78	19.27	582109
2022-11-23	19.15	19.27	18.93	19.11	199682
2022-11-25	19.17	19.32	18.97	18.97	177760
2022-11-28	19.00	19.44	18.72	18.75	1128810
2022-11-29	18.81	19.63	18.76	19.58	658487
2022-11-30	19.54	19.85	19.21	19.80	589820
2022-12-01	20.06	20.06	19.61	19.88	553109
2022-12-02	19.72	20.23	19.66	20.23	558453
2022-12-05	19.91	19.99	19.49	19.86	602878
2022-12-06	19.80	20.24	19.80	20.00	2911093
2022-12-07	20.02	20.29	19.89	19.96	1735963
2022-12-08	20.04	20.26	19.95	20.16	719919
2022-12-09	20.22	20.23	19.94	20.02	712690
2022-12-12	20.00	20.02	19.52	19.68	868875
2022-12-13	20.30	20.50	19.55	19.63	1308616
2022-12-14	19.59	19.81	19.27	19.59	1368925
2022-12-15	19.53	19.80	19.27	19.69	680937
2022-12-16	19.22	19.61	18.98	19.36	2061566
2022-12-19	19.36	19.45	19.00	19.12	506228
2022-12-20	19.06	19.36	18.88	19.19	668631
2022-12-21	19.29	19.65	18.96	18.98	854129
2022-12-22	18.82	18.89	18.41	18.76	661851
2022-12-23	18.80	18.97	18.61	18.93	329576
2022-12-27	18.96	19.11	18.89	19.04	411027
2022-12-28	19.22	19.24	18.55	18.33	300704
2022-12-29	18.50	18.78	18.41	18.68	296138
2022-12-30	18.56	18.73	18.39	18.58	389306
2023-01-03	18.77	19.05	18.46	18.73	373586
2023-01-04	18.94	19.47	18.91	19.18	543919
2023-01-05	19.15	19.15	18.65	18.69	459132
2023-01-06	18.88	19.18	18.77	19.14	320526
2023-01-09	19.17	19.19	18.89	18.98	345649
2023-01-10	18.84	19.02	18.67	18.79	1085838
2023-01-11	18.97	19.16	18.79	19.12	765848
2023-01-12	19.27	19.49	19.09	19.42	557108
2023-01-13	19.33	19.56	19.26	19.29	503085
2023-01-17	19.34	19.58	19.30	19.44	354408
2023-01-18	19.44	19.65	19.28	19.48	640824
2023-01-19	19.48	19.48	19.22	19.29	373385
2023-01-20	19.12	19.53	19.12	19.51	388565
2023-01-23	19.52	19.76	19.36	19.54	946817
2023-01-24	19.46	19.93	19.35	19.49	319166
2023-01-25	19.46	19.62	19.26	19.38	328193
2023-01-26	19.52	19.86	19.40	19.85	369051
2023-01-27	19.85	20.61	19.67	20.49	845045
2023-01-30	20.32	20.71	20.25	20.53	553309
2023-01-31	20.59	20.90	20.53	20.72	1157454
2023-02-01	20.81	20.87	20.29	20.63	521886
2023-02-02	20.81	21.17	20.77	20.98	443951
2023-02-03	20.79	20.79	20.27	20.51	747643
2023-02-06	20.34	20.40	19.97	20.33	308484
2023-02-07	20.09	20.40	19.93	20.10	769662
2023-02-08	20.13	20.13	19.93	20.04	536596
2023-02-09	20.11	20.27	19.57	19.69	337992
2023-02-10	19.54	19.92	19.44	19.91	763452
2023-02-13	20.05	20.33	20.00	20.20	636025
2023-02-14	20.03	20.28	19.94	20.11	785632
2023-02-15	20.25	20.28	19.91	20.26	766039
2023-02-16	20.00	20.90	20.00	20.65	683368
2023-02-17	20.52	20.83	20.44	20.70	531604
2023-02-21	20.60	20.65	20.30	20.48	477197
2023-02-22	20.56	20.69	19.88	19.96	689041
2023-02-23	20.12	20.19	19.64	20.17	793303
2023-02-24	20.02	20.11	19.64	19.96	490600
2023-02-27	20.06	20.22	19.82	19.87	386433
2023-02-28	19.90	20.14	19.64	19.67	717992
2023-03-01	19.57	19.63	19.15	19.51	366098
2023-03-02	19.43	19.87	19.43	19.76	464536
2023-03-03	19.85	20.11	19.73	20.04	427966
2023-03-06	20.06	20.10	19.78	19.98	530034
2023-03-07	19.98	19.98	19.36	19.48	604337
2023-03-08	19.49	19.81	19.48	19.62	526821
2023-03-09	19.60	19.67	19.23	19.35	562512
2023-03-10	19.34	19.38	18.51	18.72	582423
2023-03-13	18.63	19.30	18.58	18.86	512233
2023-03-14	19.34	19.38	18.95	19.19	501898
2023-03-15	18.86	19.16	18.70	19.13	954858
2023-03-16	18.85	19.38	18.73	19.33	898118
2023-03-17	19.21	19.26	18.45	18.64	2117436
2023-03-20	18.88	19.09	18.77	18.93	835460
2023-03-21	18.99	19.21	18.71	18.80	961695
2023-03-22	18.75	18.83	18.03	18.11	686806
2023-03-23	18.10	18.41	17.88	17.94	505675
2023-03-24	17.93	18.59	17.86	18.57	612773
2023-03-27	18.68	18.87	18.56	18.68	394578
2023-03-28	18.58	18.87	18.55	18.87	599896
2023-03-29	18.81	19.14	18.81	18.80	514671
2023-03-30	18.99	19.16	18.90	19.15	405296
2023-03-31	19.31	19.62	19.17	19.58	622281
2023-04-03	19.60	19.64	18.95	19.06	706269
2023-04-04	19.25	19.37	18.82	19.07	660522
2023-04-05	19.05	19.75	19.05	19.54	718279
2023-04-06	19.67	19.73	19.44	19.61	286088
2023-04-10	19.60	19.81	19.47	19.75	497798
2023-04-11	19.85	20.37	19.81	20.16	908964
2023-04-12	20.26	20.29	19.85	19.99	775040
2023-04-13	19.96	20.10	19.73	19.90	458084
2023-04-14	19.95	20.02	19.62	19.78	276490
2023-04-17	19.83	20.18	19.78	20.01	506914
2023-04-18	19.95	20.01	19.49	19.61	487221
2023-04-19	19.61	19.75	19.47	19.68	439350
2023-04-20	19.36	19.53	19.28	19.43	439277
2023-04-21	19.50	19.62	19.16	19.45	281487
2023-04-24	19.51	19.53	19.01	19.12	220440
2023-04-25	19.19	19.26	18.99	19.06	218207
2023-04-26	18.99	19.15	18.60	18.72	597157
2023-04-27	18.76	19.41	18.76	19.38	311619
2023-04-28	19.38	19.51	19.19	19.49	461285
2023-05-01	19.46	19.66	19.27	19.35	292544
2023-05-02	19.28	19.46	19.03	19.25	617258
2023-05-03	19.44	19.94	19.34	19.51	791694
2023-05-04	19.32	19.65	19.06	19.51	480711
2023-05-05	19.76	19.77	19.26	19.62	620672
2023-05-08	19.56	19.87	19.50	19.85	254080
2023-05-09	19.75	19.80	19.51	19.60	344465
2023-05-10	19.82	20.13	19.65	20.13	709213
2023-05-11	20.35	20.35	19.25	19.93	694635
2023-05-12	19.89	19.91	19.59	19.82	345315
2023-05-15	19.99	20.08	19.83	19.89	225051
2023-05-16	19.84	19.96	19.44	19.47	376259
2023-05-17	19.46	19.70	19.38	19.62	589934
2023-05-18	19.46	19.58	19.21	19.37	447638
2023-05-19	19.52	19.69	19.18	19.32	425496
2023-05-22	19.33	19.60	19.09	19.22	968867
2023-05-23	19.22	19.65	19.22	19.28	339427
2023-05-24	19.27	19.28	18.72	18.76	355654
2023-05-25	18.75	18.75	18.29	18.40	264908
2023-05-26	18.44	18.55	18.18	18.52	345985
2023-05-30	18.18	18.70	18.18	18.59	277508
2023-05-31	18.67	19.48	18.65	19.40	894486
2023-06-01	19.40	19.54	19.18	19.35	326365
2023-06-02	19.64	19.98	19.41	19.75	630975
2023-06-05	19.86	19.65	19.36	19.75	594417
2023-06-06	19.57	19.94	19.57	19.76	827553
2023-06-07	19.98	20.05	19.77	19.89	1364990
2023-06-08	19.83	19.89	19.64	19.66	413237
2023-06-09	19.61	19.77	19.55	19.71	794929
2023-06-12	20.14	20.14	19.57	19.85	733065
2023-06-13	19.83	19.96	19.72	19.78	1067957
2023-06-14	19.86	20.04	19.72	19.87	1095525
2023-06-15	19.86	19.86	19.66	19.83	500457
2023-06-16	20.00	20.01	19.68	19.83	1839733
2023-06-20	19.77	19.86	19.54	19.80	745604
2023-06-21	19.61	19.61	19.38	19.45	756489
2023-06-22	19.45	19.45	19.05	19.27	1051091
2023-06-23	19.30	19.46	19.19	19.38	1440708
2023-06-26	19.43	19.88	19.43	19.80	498501
2023-06-27	19.80	19.94	19.68	19.83	709302
2023-06-28	19.70	19.84	19.59	19.50	534714
2023-06-29	19.42	19.82	19.40	19.76	474067
2023-06-30	19.77	19.93	19.60	19.86	1121172
2023-07-03	19.82	19.94	19.73	19.79	329018
2023-07-05	19.80	19.92	19.52	19.70	844071
2023-07-06	19.54	19.54	19.25	19.43	690420
2023-07-07	19.44	19.66	19.35	19.50	496676
2023-07-10	19.45	19.78	19.38	19.73	690234
2023-07-11	19.83	20.20	19.69	20.16	710935
2023-07-12	20.33	20.53	20.09	20.12	1091194
2023-07-13	20.07	20.21	19.99	20.11	972627
2023-07-14	20.00	20.37	19.99	20.22	1235303
2023-07-17	20.26	20.26	20.02	20.17	778123
2023-07-18	20.22	20.31	20.02	20.14	1230957
2023-07-19	20.29	20.69	20.24	20.67	886625
2023-07-20	20.67	20.99	20.51	20.99	594216
2023-07-21	21.04	21.23	20.90	20.94	554330
2023-07-24	20.91	21.14	20.77	21.13	1223118
2023-07-25	20.99	21.23	20.99	21.15	696652
2023-07-26	21.19	21.30	20.89	21.05	577407
2023-07-27	21.37	21.37	20.90	20.92	907295
2023-07-28	21.10	21.11	20.76	20.77	726266
2023-07-31	20.72	20.90	20.58	20.79	732588
2023-08-01	20.70	20.81	20.52	20.57	626349
2023-08-02	20.41	20.52	20.32	20.40	989011
2023-08-03	20.33	20.69	20.16	20.69	972991
2023-08-04	20.26	20.54	19.97	20.46	938061
2023-08-07	20.47	20.90	20.34	20.84	643005
2023-08-08	20.71	20.77	20.30	20.57	732765
2023-08-09	20.40	20.47	20.21	20.38	693521
2023-08-10	20.54	20.56	20.15	20.17	454556
2023-08-11	20.22	20.42	20.17	20.26	631301
2023-08-14	20.43	20.43	20.03	20.10	614233
2023-08-15	19.98	20.13	19.81	19.89	435325
2023-08-16	20.60	20.60	19.78	19.81	845427
2023-08-17	19.86	19.99	19.58	19.59	674574
2023-08-18	19.60	19.81	19.43	19.77	610550
2023-08-21	19.71	19.84	19.57	19.66	566156
2023-08-22	19.77	19.78	19.59	19.70	353049
2023-08-23	19.78	19.91	19.67	19.86	1542501
2023-08-24	19.84	20.02	19.66	19.74	1084695
2023-08-25	19.80	19.93	19.71	19.79	524972
2023-08-28	19.89	20.11	19.86	19.98	1233779
2023-08-29	20.02	20.16	19.89	20.13	919604
2023-08-30	20.18	20.42	20.07	20.33	2604342
2023-08-31	20.24	20.36	20.14	20.15	1417160
2023-09-01	20.32	20.52	20.31	20.46	1950042
2023-09-05	20.47	20.47	19.72	19.95	1258058
2023-09-06	20.02	20.11	19.67	19.91	639860
2023-09-07	19.84	20.06	19.82	19.93	602101
2023-09-08	19.92	20.15	19.88	20.06	577000
2023-09-11	20.13	20.26	20.00	20.11	693091
2023-09-12	20.57	20.57	20.14	20.15	2102738
2023-09-13	20.24	20.30	19.94	20.07	1318866
2023-09-14	20.20	20.43	20.20	20.22	1597216
2023-09-15	20.15	20.32	19.90	20.28	1828132
2023-09-18	20.19	20.28	19.89	19.93	817769
2023-09-19	19.88	20.07	19.79	20.02	1213071
2023-09-20	20.52	20.85	20.35	20.49	4318904
2023-09-21	20.18	20.51	20.18	20.46	1509555
2023-09-22	20.53	20.63	20.13	20.14	1560378
2023-09-25	20.13	20.68	20.11	20.66	1505215
2023-09-26	20.56	20.76	20.34	20.35	1830499
2023-09-27	20.49	20.49	20.15	19.93	824075
2023-09-28	20.05	20.52	20.05	20.50	1309919
2023-09-29	20.70	20.76	20.39	20.50	975918
2023-10-02	20.40	20.57	19.90	20.13	1432319
2023-10-03	20.05	20.17	19.87	19.99	1922631
2023-10-04	20.00	20.42	19.89	20.41	1347738
2023-10-05	20.40	20.70	20.38	20.68	1232399
2023-10-06	20.51	20.86	20.37	20.69	1571553
2023-10-09	20.70	21.24	20.67	21.18	719780
2023-10-10	21.23	21.72	21.21	21.40	2256372
2023-10-11	21.54	21.78	21.48	21.68	1353023
2023-10-12	21.67	21.72	21.32	21.38	1330300
2023-10-13	21.46	21.58	21.17	21.54	975045
2023-10-16	21.57	22.09	21.51	21.89	1596887
2023-10-17	21.81	22.13	21.77	22.05	1260046
2023-10-18	22.06	22.08	21.86	21.94	1607221
2023-10-19	21.82	21.98	21.36	21.39	1476677
2023-10-20	21.52	21.80	21.23	21.63	1333709
2023-10-23	21.48	21.68	21.27	21.32	1128040
2023-10-24	21.48	21.68	21.33	21.50	1616164
2023-10-25	21.50	21.64	21.26	21.54	1308613
2023-10-26	21.64	21.87	21.52	21.61	1151494
2023-10-27	21.69	21.69	21.23	21.38	1313115
2023-10-30	21.50	21.63	21.01	21.41	854499
2023-10-31	21.59	21.63	21.23	21.52	1253171
2023-11-01	21.59	21.99	21.51	21.99	802466
2023-11-02	22.03	22.34	22.03	22.23	859835
2023-11-03	22.48	22.52	21.63	21.68	1552131
2023-11-06	21.58	21.79	21.44	21.79	893826
2023-11-07	21.63	21.72	21.34	21.51	924329
2023-11-08	21.70	21.73	21.31	21.46	1596648
2023-11-09	21.51	21.64	21.35	21.49	1401912
2023-11-10	21.34	22.38	21.15	22.22	2298812
2023-11-13	22.22	22.62	21.97	22.23	1783134
2023-11-14	22.65	23.14	22.53	22.96	1720625
2023-11-15	22.92	23.12	22.82	22.83	935248
2023-11-16	22.88	23.13	22.88	22.99	952706
2023-11-17	23.16	23.19	22.93	22.95	1576050
2023-11-20	22.81	23.10	22.76	23.10	974117
2023-11-21	23.09	23.09	22.81	22.83	736860
2023-11-22	23.13	23.13	22.84	22.95	568824
2023-11-24	22.81	23.12	22.81	23.09	331153
2023-11-27	23.17	23.17	22.93	22.95	1525090
2023-11-28	23.05	23.05	22.78	22.89	987912
2023-11-29	23.04	23.11	22.80	22.88	1160981
2023-11-30	22.87	23.14	22.79	23.08	1422799
2023-12-01	23.00	23.26	22.74	22.88	2031042
2023-12-04	22.81	22.95	22.40	22.62	2190281
2023-12-05	22.62	22.92	22.51	22.83	2591403
2023-12-06	22.82	23.06	22.37	22.37	1546355
2023-12-07	22.35	22.77	22.33	22.56	931467
2023-12-08	22.51	22.70	22.49	22.58	1141276
2023-12-11	22.71	22.73	22.47	22.56	1505628
2023-12-12	22.55	23.01	22.54	22.81	1465374
2023-12-13	22.77	23.39	22.77	23.12	2253398
2023-12-14	23.44	23.49	22.43	22.54	3114039
2023-12-15	22.55	22.74	22.22	22.43	7775448
2023-12-18	22.54	22.64	22.35	22.62	1603285
2023-12-19	22.73	22.99	22.58	22.91	2853786
2023-12-20	22.89	23.13	22.65	22.65	1682159
2023-12-21	22.71	22.84	22.54	22.74	1253244
2023-12-22	22.88	23.10	22.81	22.83	1914122
2023-12-26	22.81	22.86	22.69	22.70	832156
2023-12-27	22.69	22.87	22.65	22.52	889528
2023-12-28	22.53	22.67	22.50	22.67	627045
2023-12-29	22.52	22.64	22.37	22.38	768544
2024-01-02	22.29	22.48	22.25	22.35	908352
2024-01-03	22.34	22.40	22.07	22.10	1061444
2024-01-04	22.03	22.16	21.92	21.95	1408151
2024-01-05	21.99	22.00	21.78	21.79	777027
2024-01-08	21.82	21.97	21.70	21.87	747581
2024-01-09	21.75	21.95	21.57	21.83	902930
2024-01-10	21.86	22.07	21.79	22.02	691965
2024-01-11	21.91	22.08	21.81	22.01	1145926
2024-01-12	22.20	22.44	22.10	22.44	1235319
2024-01-16	22.30	22.52	22.21	22.32	1412343
2024-01-17	22.07	22.44	21.62	21.76	1544761
2024-01-18	21.80	21.80	21.50	21.60	871471
2024-01-19	21.59	21.86	21.51	21.85	817566
2024-01-22	21.92	22.19	21.92	22.04	845828
2024-01-23	22.22	22.22	21.80	22.01	820071
2024-01-24	22.26	22.26	21.31	21.35	1260879
2024-01-25	21.54	21.68	21.33	21.44	1018126
2024-01-26	21.56	21.61	21.35	21.53	577621
2024-01-29	21.55	21.66	21.36	21.52	629832
2024-01-30	21.31	21.43	21.16	21.27	746542
2024-01-31	21.27	21.43	20.92	20.92	1203003
2024-02-01	20.86	21.01	20.73	20.98	1834944
2024-02-02	20.80	20.82	20.38	20.41	1051403
2024-02-05	20.30	20.54	20.10	20.44	2198195
2024-02-06	20.62	20.75	20.37	20.45	1705130
2024-02-07	20.49	20.72	20.33	20.64	1351820
2024-02-08	20.64	21.12	20.57	21.00	1463390
2024-02-09	21.07	22.58	20.90	22.50	2794564
2024-02-12	22.29	23.03	22.27	22.94	2007569
2024-02-13	22.50	22.91	22.30	22.55	1958993
2024-02-14	22.51	23.15	22.51	22.94	1295999
2024-02-15	23.08	23.17	22.67	22.70	1541975
2024-02-16	22.54	22.88	22.43	22.67	1319643
2024-02-20	22.50	23.09	22.50	23.04	2439621
2024-02-21	23.07	23.30	22.79	22.98	2942990
2024-02-22	23.00	23.18	22.92	23.07	2573887
2024-02-23	23.13	23.19	22.94	23.09	1892279
2024-02-26	23.06	23.25	22.95	23.01	1464880
2024-02-27	23.01	23.27	22.91	22.96	727995
2024-02-28	22.83	22.98	22.61	22.68	1327745
2024-02-29	23.10	23.10	22.46	22.56	3234059
2024-03-01	22.55	22.99	22.48	22.80	1195748
2024-03-04	22.82	23.51	22.80	23.49	1311941
2024-03-05	23.41	23.64	23.33	23.36	1037642
2024-03-06	23.40	23.80	23.31	23.54	1170564
2024-03-07	23.68	23.74	23.34	23.48	952285
2024-03-08	23.64	23.69	23.10	23.27	1502366
2024-03-11	23.26	23.62	23.26	23.42	1109571
2024-03-12	23.43	23.75	23.34	23.61	850865
2024-03-13	23.58	23.97	23.56	23.65	2286983
2024-03-14	23.53	23.64	23.33	23.58	1291418
2024-03-15	23.43	23.76	23.43	23.48	8187997
2024-03-18	23.53	24.00	23.53	23.97	2086671
2024-03-19	23.98	24.29	23.85	24.02	2052730
2024-03-20	23.97	24.19	23.79	24.19	1431535
2024-03-21	24.22	24.24	23.92	24.21	1495192
2024-03-22	24.10	24.41	23.92	23.98	917064
2024-03-25	24.01	24.24	23.98	24.17	905064
2024-03-26	24.28	24.57	24.16	24.01	1301121
2024-03-27	24.15	24.23	24.06	24.19	1200766
2024-03-28	24.25	24.48	24.25	24.37	855295
2024-04-01	24.41	24.47	24.15	24.24	1099636
2024-04-02	24.16	24.21	23.83	24.05	1545407
2024-04-03	24.00	24.30	23.96	24.19	1266063
2024-04-04	24.40	24.62	23.96	24.18	1420897
2024-04-05	24.02	24.62	24.02	24.52	814172
2024-04-08	24.40	24.53	24.28	24.41	844563
2024-04-09	24.39	24.44	24.20	24.32	829945
2024-04-10	24.00	24.01	23.34	23.55	1287330
2024-04-11	23.65	23.76	23.55	23.69	681287
2024-04-12	23.68	23.79	23.55	23.66	767931
2024-04-15	23.74	23.80	23.28	23.56	734209
2024-04-16	23.42	23.57	23.32	23.47	771151
2024-04-17	23.59	23.67	23.38	23.52	965181
2024-04-18	23.50	23.74	23.40	23.74	897797
2024-04-19	23.75	23.98	23.56	23.69	784108
2024-04-22	23.70	23.76	23.26	23.59	1102602
2024-04-23	23.64	23.94	23.58	23.90	1119718
2024-04-24	23.78	23.98	23.65	23.81	633363
2024-04-25	23.66	24.02	23.62	23.95	978768
2024-04-26	24.04	24.45	23.92	24.31	663724
2024-04-29	24.36	24.71	24.35	24.67	692882
2024-04-30	24.63	24.84	24.39	24.72	1171308
2024-05-01	24.62	25.25	24.56	24.93	1008588
2024-05-02	25.18	25.35	24.98	25.31	903855
2024-05-03	26.43	26.43	24.46	24.97	1749540
2024-05-06	25.05	25.20	24.81	24.87	959236
2024-05-07	24.91	25.11	24.74	24.88	1098372
2024-05-08	24.85	24.93	24.59	24.82	764424
2024-05-09	24.92	24.92	24.53	24.55	981396
2024-05-10	24.66	24.85	24.59	24.69	632750
2024-05-13	24.74	24.99	24.67	24.79	822312
2024-05-14	24.91	25.04	24.75	24.88	1000590
2024-05-15	25.11	25.24	24.75	24.83	969090
2024-05-16	24.97	24.97	24.81	24.87	788549
2024-05-17	24.93	25.15	24.78	25.08	927800
2024-05-20	25.05	25.48	25.00	25.37	1311213
2024-05-21	25.38	25.66	25.30	25.61	902364
2024-05-22	25.61	25.70	25.41	25.47	1065454
2024-05-23	25.46	25.60	25.19	25.27	841404
2024-05-24	25.44	25.63	25.31	25.38	1713914
2024-05-28	25.53	25.60	25.13	25.21	1194912
2024-05-29	25.06	25.32	24.91	24.94	1342906
2024-05-30	25.11	25.49	24.96	25.45	1044156
2024-05-31	25.57	25.70	25.46	25.57	2532841
2024-06-03	25.60	25.92	25.45	25.80	992538
2024-06-04	25.85	26.39	25.78	26.17	1419275
2024-06-05	26.17	26.33	25.92	26.14	2118873
2024-06-06	26.07	26.26	26.00	26.14	960177
2024-06-07	25.99	25.99	25.72	25.83	1106778
2024-06-10	25.73	25.83	25.40	25.43	1577110
2024-06-11	25.30	25.56	25.23	25.24	1753566
2024-06-12	25.60	25.68	25.19	25.25	1902887
2024-06-13	25.47	25.47	25.20	25.28	1431314
2024-06-14	25.22	25.46	24.99	25.17	2458754
2024-06-17	25.06	25.27	24.91	25.17	1335851
2024-06-18	25.25	25.35	25.01	25.01	1838971
2024-06-20	24.98	25.25	24.92	24.92	1577613
2024-06-21	25.01	25.16	24.62	24.90	4943138
2024-06-24	24.98	25.33	24.91	25.04	1714106
2024-06-25	25.05	25.16	24.58	24.64	1292872
2024-06-26	24.48	24.68	24.35	24.64	1136537
2024-06-27	24.71	25.03	24.57	24.64	1349157
2024-06-28	24.80	25.17	24.70	25.10	6331462
2024-07-01	25.06	25.18	24.96	25.14	1039968
2024-07-02	25.11	25.48	25.07	25.35	1123108
2024-07-03	25.32	25.48	25.30	25.42	478098
2024-07-05	25.37	25.90	25.33	25.83	926089
2024-07-08	26.09	26.09	25.80	25.91	1071293
2024-07-09	25.85	25.89	25.68	25.72	1030723
2024-07-10	25.78	25.95	25.70	25.93	936237
2024-07-11	26.18	26.37	26.03	26.03	1453182
2024-07-12	26.14	26.25	25.70	25.89	1230845
2024-07-15	26.03	26.48	26.00	26.43	1355021
2024-07-16	26.60	27.11	26.50	27.03	1074814
2024-07-17	27.03	27.32	26.94	26.97	1653312
2024-07-18	26.89	27.13	26.65	26.65	1064108
2024-07-19	26.70	26.82	26.62	26.77	774661
2024-07-22	26.71	27.05	26.63	26.93	723962
2024-07-23	27.05	27.32	26.93	27.09	1017010
2024-07-24	27.07	27.28	26.73	26.74	742531
2024-07-25	26.84	26.99	26.20	26.25	1244561
2024-07-26	26.50	26.63	26.38	26.54	1580926
2024-07-29	26.55	27.13	26.46	26.91	955956
2024-07-30	26.96	27.12	26.80	26.87	879041
2024-07-31	26.89	27.19	26.82	26.96	1309596
2024-08-01	27.10	27.17	26.86	27.17	1378388
2024-08-02	26.00	27.94	25.83	27.39	2348859
2024-08-05	26.08	27.08	26.05	26.88	1820240
2024-08-06	27.01	27.51	26.80	27.40	2541824
2024-08-07	27.41	27.96	27.29	27.44	1331379
2024-08-08	27.52	27.63	27.06	27.28	2797161
2024-08-09	27.31	27.92	27.07	27.83	1745986
2024-08-12	27.77	27.91	27.50	27.82	1645960
2024-08-13	27.66	27.99	27.66	27.93	2552106
2024-08-14	27.98	28.17	27.83	27.99	1268037
2024-08-15	28.06	28.06	27.74	27.85	1223567
2024-08-16	27.85	28.04	27.77	27.83	1199060
2024-08-19	27.83	28.31	27.75	28.17	1054631
2024-08-20	28.20	28.63	28.01	28.61	1206891
2024-08-21	28.51	28.79	28.30	28.72	987339
2024-08-22	28.80	29.00	28.67	28.88	1380405
2024-08-23	28.84	29.24	28.84	29.21	1214232
2024-08-26	29.38	29.38	29.10	29.22	847712
2024-08-27	29.30	29.57	29.06	29.49	986090
2024-08-28	29.54	29.86	29.43	29.78	1247840
2024-08-29	29.78	29.81	29.49	29.67	1056350
2024-08-30	29.67	30.03	29.48	29.88	1588849
2024-09-03	29.69	29.97	29.41	29.50	1044752
2024-09-04	29.52	30.03	29.49	29.83	1336172
2024-09-05	30.01	30.34	29.80	29.93	1579990
2024-09-06	29.88	29.96	29.57	29.78	1268385
2024-09-09	29.65	29.99	29.65	29.92	1671272
2024-09-10	29.97	30.34	29.83	30.15	1804703
2024-09-11	30.01	30.24	29.84	30.18	1596143
2024-09-12	30.14	30.74	30.12	30.69	1195719
2024-09-13	30.95	31.14	30.76	31.08	1381935
2024-09-16	31.22	31.36	31.09	31.20	1767106
2024-09-17	31.42	31.42	30.96	31.00	1113255
2024-09-18	31.13	31.51	30.90	30.94	2233275
2024-09-19	31.02	31.05	30.36	30.55	1982941
2024-09-20	30.38	30.58	30.31	30.32	5393881
2024-09-23	30.50	31.00	30.50	30.94	1763823
2024-09-24	30.80	30.99	30.75	30.87	1431231
2024-09-25	30.96	31.13	30.82	30.97	2063733
2024-09-26	30.84	30.97	30.48	30.60	2100355
2024-09-27	30.72	30.85	30.57	30.47	1185135
2024-09-30	30.70	30.90	30.36	30.86	1889881
2024-10-01	31.28	31.39	30.72	30.83	2334258
2024-10-02	30.63	30.88	30.52	30.65	1860488
2024-10-03	30.93	30.93	30.38	30.63	1706219
2024-10-04	30.63	30.82	30.37	30.37	1144484
2024-10-07	30.45	30.65	30.28	30.49	1466275
2024-10-08	30.76	30.78	30.25	30.33	1637681
2024-10-09	30.37	30.64	30.08	30.21	1592982
2024-10-10	30.03	30.23	29.73	29.89	1601859
2024-10-11	30.00	30.41	29.90	30.24	914195
2024-10-14	30.28	30.35	30.11	30.20	915800
2024-10-15	30.34	30.81	30.34	30.61	1866147
2024-10-16	30.55	31.07	30.52	31.01	1172244
2024-10-17	30.91	30.98	30.66	30.66	960869
2024-10-18	30.78	30.94	30.74	30.88	860082
2024-10-21	30.80	31.04	30.23	30.34	1059256
2024-10-22	30.22	30.45	30.07	30.38	641209
2024-10-23	30.35	30.91	30.35	30.85	805003
2024-10-24	30.85	31.20	30.81	30.94	845728
2024-10-25	30.98	31.15	30.81	30.93	992912
2024-10-28	31.10	31.36	30.98	31.31	1368984
2024-10-29	31.35	31.97	31.24	31.92	1308884
2024-10-30	32.88	33.15	32.17	32.81	2853582
2024-10-31	32.50	33.10	32.40	32.67	9699427
2024-11-01	32.68	33.07	32.26	32.37	7115626
2024-11-04	32.74	33.00	30.62	31.06	6888843
2024-11-05	30.87	30.94	29.72	30.85	4319337
2024-11-06	30.13	31.25	29.13	29.49	4859028
2024-11-07	29.50	30.70	29.31	30.67	3159506
2024-11-08	30.80	31.19	30.71	30.94	2757181
2024-11-11	30.81	31.06	30.58	30.77	1405966
2024-11-12	30.95	31.35	30.73	30.77	1622621
2024-11-13	30.82	30.94	30.36	30.37	1300360
2024-11-14	30.37	30.49	29.87	29.93	2051846
2024-11-15	30.13	30.80	29.94	30.33	1927664
2024-11-18	30.50	30.63	30.16	30.27	1709793
2024-11-19	30.38	31.14	30.24	31.08	1650450
2024-11-20	31.00	31.00	30.58	30.66	842588
2024-11-21	30.95	30.95	30.59	30.74	1303491
2024-11-22	30.88	31.11	29.99	30.30	2045755
2024-11-25	30.37	30.70	29.88	30.03	4882547
2024-11-26	30.16	30.46	29.95	30.02	2254424
2024-11-27	30.23	30.35	29.91	29.91	1155369
2024-11-29	29.94	30.05	29.75	29.79	949964
2024-12-02	29.60	29.61	29.11	29.17	1785905
2024-12-03	29.16	29.34	28.86	29.16	1954625
2024-12-04	29.30	29.50	29.10	29.42	2063457
2024-12-05	29.27	29.62	29.20	29.43	1080847
2024-12-06	29.47	29.59	29.07	29.34	1610222
2024-12-09	29.36	29.55	28.58	28.84	2446163
2024-12-10	28.85	29.44	28.74	28.83	2504016
2024-12-11	28.57	28.86	28.36	28.54	2002417
2024-12-12	28.57	29.03	28.52	28.66	1307252
2024-12-13	28.55	28.86	28.49	28.81	1468787
2024-12-16	28.78	28.95	28.56	28.63	1404260
2024-12-17	28.57	28.88	28.45	28.53	1984758
2024-12-18	28.49	28.74	27.23	27.38	2348548
2024-12-19	27.59	27.83	27.15	27.21	3279448
2024-12-20	26.33	27.69	26.17	27.36	15400267
2024-12-23	27.36	27.53	27.03	27.22	1701620
2024-12-24	27.17	27.41	27.09	27.39	535826
2024-12-26	27.27	27.53	27.24	27.43	835997
2024-12-27	27.25	27.46	26.93	27.06	1179954
2024-12-30	26.91	27.12	26.57	26.51	3680911
2024-12-31	26.78	27.07	26.66	27.05	2530299
2025-01-02	26.71	26.99	26.42	26.52	1841883
2025-01-03	26.50	26.79	26.41	26.74	1638302
2025-01-06	26.67	26.93	26.30	26.38	2285905
2025-01-07	26.42	26.65	26.23	26.42	1807039
2025-01-08	26.33	26.99	26.32	26.92	1780740
2025-01-10	26.51	26.79	25.65	26.08	1757415
2025-01-13	25.92	26.44	25.84	26.41	1205724
2025-01-14	26.43	26.77	26.40	26.58	1052518
2025-01-15	26.98	27.05	26.72	26.84	1016940
2025-01-16	26.97	27.21	26.78	27.20	1507950
2025-01-17	27.21	27.34	26.66	26.73	2414319
2025-01-21	26.82	27.40	26.82	27.19	1225025
2025-01-22	27.10	27.10	26.42	26.47	1164919
2025-01-23	26.51	26.77	26.22	26.70	1096471
2025-01-24	26.66	26.94	26.61	26.91	825359
2025-01-27	27.04	27.88	27.04	27.77	1689356
2025-01-28	27.81	27.92	27.16	27.17	1306181
2025-01-29	27.25	27.30	26.05	26.21	1419146
2025-01-30	26.46	26.71	26.12	26.50	1489142
2025-01-31	26.48	26.82	26.33	26.50	1136150
2025-02-03	26.36	26.82	26.06	26.75	1109801
2025-02-04	26.55	26.66	26.16	26.35	1272388
2025-02-05	26.54	26.86	26.33	26.76	1599415
2025-02-06	26.78	26.91	26.17	26.37	2494130
2025-02-07	26.27	26.57	26.08	26.32	2401167
2025-02-10	26.23	26.35	25.96	26.11	2159038
2025-02-11	26.01	26.05	25.37	25.75	2278441
2025-02-12	25.31	25.83	25.26	25.58	2990661
2025-02-13	26.16	26.75	25.30	26.52	4324562
2025-02-14	26.52	26.71	26.23	26.42	1792872
2025-02-18	26.40	26.61	25.97	25.97	1646668
2025-02-19	25.84	26.23	25.77	25.86	2503429
2025-02-20	25.87	26.01	25.60	25.62	1309304
2025-02-21	25.74	25.91	24.79	24.93	1829573
2025-02-24	24.96	25.30	24.90	25.04	1607885
2025-02-25	25.06	26.14	24.98	25.97	1968393
2025-02-26	25.98	26.09	25.80	25.98	1453087
2025-02-27	25.86	26.24	25.81	26.02	1621565
2025-02-28	26.29	26.34	25.56	25.87	4756724
2025-03-03	25.74	26.53	25.64	26.43	1787449
2025-03-04	26.43	26.68	26.23	26.34	1753287
2025-03-05	26.13	26.59	26.05	26.54	1440714
2025-03-06	26.39	26.51	25.48	25.51	1409378
2025-03-07	25.57	26.05	25.54	25.85	1417585
2025-03-10	25.50	26.30	25.50	25.81	1311319
2025-03-11	26.23	26.55	25.67	26.07	3119739
2025-03-12	26.10	27.02	25.88	27.01	2517655
2025-03-13	27.86	28.36	27.36	27.70	2779660
2025-03-14	27.74	28.47	27.71	28.42	1864074
2025-03-17	28.42	28.90	28.34	28.81	1777089
2025-03-18	29.25	29.37	28.76	28.89	2206602
2025-03-19	28.81	29.26	28.53	29.13	1581997
2025-03-20	29.16	29.28	28.93	28.99	1589800
2025-03-21	28.86	29.00	28.59	28.64	3150786
2025-03-24	28.82	29.24	28.80	29.00	1414003
2025-03-25	29.01	29.04	28.57	28.83	998192
2025-03-26	28.90	29.04	28.62	28.69	1063222
2025-03-27	28.75	28.89	28.50	28.56	1681430
2025-03-28	28.82	28.99	28.54	28.63	996213
2025-03-31	28.64	28.88	28.43	28.58	1341720
2025-04-01	28.65	28.70	28.00	28.48	2252218
2025-04-02	28.31	28.70	28.23	28.55	1454256
2025-04-03	28.50	29.49	28.50	28.85	3256685
2025-04-04	28.41	29.07	27.87	27.97	3984971
2025-04-07	27.16	28.19	26.35	26.74	2644922
2025-04-08	27.32	27.55	26.42	26.65	1856908
2025-04-09	26.36	28.08	25.82	27.41	1882326
2025-04-10	27.16	27.96	27.10	27.67	1666823
2025-04-11	27.79	28.09	27.02	28.07	1534183
2025-04-14	28.13	28.45	27.91	28.25	1340001
2025-04-15	28.32	28.47	27.98	28.41	1340601
2025-04-16	28.51	28.85	28.36	28.62	1064004
2025-04-17	28.67	29.01	28.60	28.75	1294136
2025-04-21	28.60	28.81	27.63	28.06	1037212
2025-04-22	28.40	28.70	28.22	28.53	2597939
2025-04-23	28.54	28.66	28.10	28.33	1868827
2025-04-24	28.35	28.47	28.13	28.16	1114151
2025-04-25	28.36	28.38	27.97	28.10	583747
2025-04-28	28.00	28.44	27.97	28.37	1163514
2025-04-29	28.37	28.93	28.24	28.79	1431541
2025-04-30	28.92	29.45	28.73	29.27	1439695
2025-05-01	29.15	29.29	28.84	29.07	1812352
2025-05-02	27.69	28.97	27.27	28.54	2232000
2025-05-05	28.63	28.92	28.20	28.92	1455311
2025-05-06	28.85	29.63	28.85	29.47	1408092
2025-05-07	29.45	29.75	29.12	29.16	1467652
2025-05-08	29.18	29.44	28.76	28.95	925570
2025-05-09	29.07	29.25	28.92	29.15	922151
2025-05-12	29.16	29.33	28.44	28.66	1510337
2025-05-13	28.83	28.96	28.15	28.28	1197423
2025-05-14	28.40	28.40	27.72	28.04	1296285
2025-05-15	28.22	28.69	28.22	28.64	1216064
2025-05-16	28.69	29.29	28.65	29.18	1124744
2025-05-19	29.19	29.48	29.11	29.36	1704352
2025-05-20	29.25	29.76	29.25	29.61	2419385
2025-05-21	29.53	29.53	28.59	28.81	2576230
2025-05-22	28.75	28.87	28.30	28.32	1122602
2025-05-23	28.46	28.64	28.25	28.60	1059137
2025-05-27	29.36	29.36	28.80	29.16	1361692
2025-05-28	29.01	29.25	28.53	28.63	1444148
2025-05-29	28.76	28.82	28.26	28.55	1961262
2025-05-30	28.51	28.82	28.28	28.76	1286775
2025-06-02	28.54	29.40	28.54	28.96	1509811
2025-06-03	28.98	28.99	28.49	28.81	1265146
2025-06-04	28.79	29.18	28.79	28.97	773720
2025-06-05	29.00	29.21	28.67	29.17	1044717
2025-06-06	29.31	29.34	29.05	29.09	1088345
2025-06-09	29.01	29.06	28.43	28.70	1461654
2025-06-10	28.81	29.04	28.67	28.74	1021159
2025-06-11	28.68	29.17	28.68	28.88	1299296
2025-06-12	29.00	29.06	28.70	29.01	678955
2025-06-13	29.25	29.25	28.67	28.81	952978
2025-06-16	28.85	28.97	27.81	28.10	1161948
2025-06-17	28.41	29.39	28.41	29.16	1914720
2025-06-18	29.28	30.18	29.09	29.88	3868279
2025-06-20	29.97	30.19	29.52	30.05	3796568

Explore More About CTRE

Coins representing dividend payouts and trends

CTRE Dividend History

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

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

CTRE Stock Split History

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

Graph showing historical stock prices and market trends

CTRE Historical Prices

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

Web Analytics