IRT Historical Prices

Summary

Key Stock Metrics

16.59

(August 1, 2025)

52-Week Low

22.26

(November 25, 2024)

52-Week High

28.42

(April 21, 2022)

All-Time High

17.40

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-08-13	8.00	8.50	7.90	8.45	879502
2013-08-14	8.25	8.39	8.22	8.35	71710
2013-08-15	8.25	8.35	8.11	8.20	154297
2013-08-16	8.20	8.35	8.20	8.30	93354
2013-08-19	8.35	8.50	8.25	8.30	47026
2013-08-20	8.32	8.40	8.26	8.30	53733
2013-08-21	8.50	8.50	8.19	8.30	56951
2013-08-22	8.45	8.45	8.10	8.31	15215
2013-08-23	8.00	8.45	8.00	8.36	12312
2013-08-26	8.40	8.40	8.30	8.32	23603
2013-08-27	8.30	8.35	8.30	8.30	11980
2013-08-28	8.32	8.40	8.28	8.35	5210
2013-08-29	8.30	8.31	8.10	8.24	53839
2013-08-30	8.11	8.40	8.05	8.30	30057
2013-09-03	8.23	8.26	8.17	8.26	5917
2013-09-04	8.34	8.40	8.21	8.31	9604
2013-09-05	8.42	8.42	8.31	8.35	5620
2013-09-06	8.42	8.42	8.05	8.18	18472
2013-09-09	8.07	8.45	8.07	8.45	15590
2013-09-10	8.45	8.45	8.29	8.43	17745
2013-09-11	8.40	8.45	8.39	8.45	12770
2013-09-12	8.45	8.45	8.32	8.44	8033
2013-09-13	8.40	8.44	8.38	8.40	20092
2013-09-16	8.38	8.41	8.29	8.35	19736
2013-09-17	8.40	8.43	8.20	8.21	37100
2013-09-18	8.21	8.31	8.11	8.26	39702
2013-09-19	8.32	8.45	8.24	8.29	24171
2013-09-20	8.29	8.30	8.14	8.14	24485
2013-09-23	8.15	8.39	8.15	8.26	17875
2013-09-24	8.21	8.36	8.21	8.33	16270
2013-09-25	8.40	8.43	8.32	8.32	36405
2013-09-26	8.31	8.39	8.28	8.28	10010
2013-09-27	8.25	8.36	8.24	8.26	10913
2013-09-30	8.25	8.30	8.23	8.25	10944
2013-10-01	8.26	8.35	8.26	8.26	6190
2013-10-02	8.30	8.41	8.26	8.26	8714
2013-10-03	8.33	8.37	8.28	8.30	10123
2013-10-04	8.28	8.40	8.28	8.33	7555
2013-10-07	8.37	8.37	8.28	8.29	14433
2013-10-08	8.30	8.34	8.25	8.26	13587
2013-10-09	8.27	8.30	8.25	8.30	9093
2013-10-10	8.26	8.39	8.26	8.30	15494
2013-10-11	8.36	8.37	8.31	8.32	14322
2013-10-14	8.31	8.39	8.30	8.31	9800
2013-10-15	8.36	8.39	8.31	8.31	7765
2013-10-16	8.36	8.52	8.36	8.48	36440
2013-10-17	8.50	8.50	8.41	8.50	36456
2013-10-18	8.50	8.50	8.45	8.46	44140
2013-10-21	8.45	8.50	8.41	8.47	53285
2013-10-22	8.50	8.50	8.40	8.50	36880
2013-10-23	8.50	8.55	8.48	8.50	26237
2013-10-24	8.55	8.69	8.52	8.60	42117
2013-10-25	8.58	8.74	8.55	8.70	15792
2013-10-28	8.72	8.75	8.62	8.62	23204
2013-10-29	8.60	8.65	8.56	8.59	18625
2013-10-30	8.60	8.65	8.51	8.65	15518
2013-10-31	8.68	8.68	8.55	8.59	23665
2013-11-01	8.61	8.74	8.58	8.61	71220
2013-11-04	8.64	8.68	8.60	8.68	9660
2013-11-05	8.75	8.75	8.63	8.63	23435
2013-11-06	8.66	8.74	8.66	8.74	3760
2013-11-07	8.74	8.85	8.74	8.81	16240
2013-11-08	8.81	8.84	8.72	8.75	31720
2013-11-11	8.72	8.74	8.65	8.73	5833
2013-11-12	8.67	8.84	8.63	8.73	11487
2013-11-13	8.64	8.76	8.64	8.67	17496
2013-11-14	8.76	8.99	8.67	8.71	12235
2013-11-15	8.67	8.75	8.66	8.68	7906
2013-11-18	8.75	8.75	8.67	8.70	13653
2013-11-19	8.81	8.81	8.61	8.66	23978
2013-11-20	8.71	8.82	8.60	8.65	21963
2013-11-21	8.60	8.71	8.57	8.70	12128
2013-11-22	8.65	8.76	8.56	8.58	39661
2013-11-25	8.60	8.60	8.50	8.50	35480
2013-11-26	8.47	8.54	8.42	8.46	12005
2013-11-27	8.48	8.53	8.30	8.40	12803
2013-11-29	8.47	8.60	8.34	8.37	16563
2013-12-02	8.45	8.47	8.30	8.33	12060
2013-12-03	8.34	8.39	8.30	8.33	23268
2013-12-04	8.30	8.34	8.30	8.32	11376
2013-12-05	8.31	8.34	8.31	8.33	9325
2013-12-06	8.39	8.42	8.38	8.40	7917
2013-12-09	8.40	8.42	8.39	8.40	7866
2013-12-10	8.39	8.43	8.39	8.40	11611
2013-12-11	8.40	8.43	8.39	8.40	21010
2013-12-12	8.40	8.72	8.40	8.57	7554
2013-12-13	8.53	8.64	8.46	8.62	19035
2013-12-16	8.65	8.65	8.39	8.45	19635
2013-12-17	8.50	8.50	8.39	8.39	8200
2013-12-18	8.41	8.42	8.27	8.35	15376
2013-12-19	8.30	8.37	8.30	8.32	4792
2013-12-20	8.33	8.38	7.95	7.95	20857
2013-12-23	8.35	8.45	8.31	8.32	12112
2013-12-24	8.37	8.69	8.37	8.54	4659
2013-12-26	8.49	8.52	8.32	8.35	21046
2013-12-27	8.36	8.44	8.36	8.40	11968
2013-12-30	8.32	8.48	8.32	8.40	5489
2013-12-31	8.41	8.48	8.31	8.34	8932
2014-01-02	8.40	8.70	8.40	8.58	18127
2014-01-03	8.45	8.55	8.45	8.50	28156
2014-01-06	8.50	8.52	8.47	8.48	9706
2014-01-07	8.51	8.52	8.43	8.50	28661
2014-01-08	8.55	8.60	8.49	8.49	9944
2014-01-09	8.55	8.55	8.49	8.53	8537
2014-01-10	8.50	8.53	8.50	8.50	26407
2014-01-13	8.50	8.50	8.45	8.48	1737
2014-01-14	8.42	8.67	8.42	8.64	11275
2014-01-15	8.62	8.71	8.47	8.63	9747
2014-01-16	9.28	9.28	8.79	8.79	47712
2014-01-17	8.94	8.95	8.82	8.84	35041
2014-01-21	8.50	8.65	8.31	8.58	193414
2014-01-22	8.59	8.71	8.50	8.54	145029
2014-01-23	8.61	8.64	8.38	8.49	220051
2014-01-24	8.15	8.27	8.15	8.25	5717460
2014-01-27	8.25	8.31	8.20	8.27	503870
2014-01-28	8.31	8.33	8.25	8.28	346221
2014-01-29	8.22	8.30	8.22	8.28	89560
2014-01-30	8.26	8.31	8.25	8.26	149690
2014-01-31	8.30	8.30	8.19	8.20	276825
2014-02-03	8.32	8.32	8.22	8.27	99185
2014-02-04	8.25	8.31	8.25	8.25	113950
2014-02-05	8.25	8.31	8.25	8.29	70771
2014-02-06	8.34	8.35	8.26	8.33	106506
2014-02-07	8.37	8.37	8.31	8.34	50954
2014-02-10	8.37	8.39	8.31	8.39	152810
2014-02-11	8.40	8.40	8.33	8.40	60425
2014-02-12	8.39	8.51	8.36	8.47	127311
2014-02-13	8.46	8.50	8.35	8.47	74062
2014-02-14	8.45	8.57	8.40	8.48	155638
2014-02-18	8.53	8.57	8.45	8.57	79537
2014-02-19	8.56	8.62	8.46	8.49	32702
2014-02-20	8.50	8.54	8.47	8.51	94012
2014-02-21	8.49	8.62	8.49	8.59	45193
2014-02-24	8.56	8.66	8.51	8.56	82457
2014-02-25	8.56	8.60	8.45	8.50	153756
2014-02-26	8.50	8.65	8.47	8.55	86936
2014-02-27	8.60	8.67	8.53	8.58	49793
2014-02-28	8.61	8.74	8.56	8.61	78135
2014-03-03	8.64	8.68	8.58	8.67	161017
2014-03-04	8.70	8.79	8.70	8.75	98843
2014-03-05	8.75	9.06	8.73	8.90	103629
2014-03-06	8.92	8.99	8.83	8.90	76718
2014-03-07	8.90	8.95	8.70	8.79	80487
2014-03-10	8.89	8.94	8.71	8.73	65785
2014-03-11	8.87	8.87	8.75	8.78	20487
2014-03-12	8.82	8.94	8.79	8.90	26411
2014-03-13	8.82	8.90	8.81	8.85	22950
2014-03-14	8.91	8.92	8.71	8.80	52677
2014-03-17	8.89	8.89	8.75	8.85	45756
2014-03-18	8.77	8.88	8.77	8.79	45603
2014-03-19	8.75	8.83	8.54	8.62	107497
2014-03-20	8.74	8.75	8.62	8.71	48380
2014-03-21	8.72	8.95	8.67	8.82	160726
2014-03-24	8.82	8.84	8.71	8.73	40709
2014-03-25	8.76	8.83	8.67	8.67	39478
2014-03-26	8.68	8.89	8.63	8.64	30583
2014-03-27	8.79	8.80	8.65	8.75	86517
2014-03-28	8.79	8.92	8.79	8.80	23465
2014-03-31	8.87	8.94	8.87	8.91	121724
2014-04-01	8.98	8.99	8.70	8.81	53626
2014-04-02	8.90	8.99	8.86	8.88	83866
2014-04-03	8.96	9.09	8.83	8.83	48622
2014-04-04	8.92	8.92	8.78	8.84	64874
2014-04-07	8.80	8.95	8.80	8.85	24368
2014-04-08	8.94	9.10	8.80	8.90	89515
2014-04-09	8.97	9.10	8.88	8.98	103519
2014-04-10	8.99	9.05	8.84	8.84	102244
2014-04-11	8.88	9.00	8.85	8.86	34529
2014-04-14	8.86	8.95	8.83	8.83	31800
2014-04-15	8.91	9.00	8.82	8.92	59448
2014-04-16	9.01	9.02	8.93	8.93	67165
2014-04-17	9.00	9.02	8.91	8.95	44178
2014-04-21	8.99	9.00	8.96	8.96	40122
2014-04-22	9.02	9.02	8.90	8.97	61732
2014-04-23	9.00	9.04	8.97	9.04	46149
2014-04-24	9.05	9.07	8.96	9.05	46015
2014-04-25	9.08	9.08	8.91	8.91	36566
2014-04-28	8.83	8.96	8.83	8.90	25138
2014-04-29	8.91	8.98	8.88	8.92	19977
2014-04-30	8.94	8.99	8.90	8.94	38322
2014-05-01	8.91	9.01	8.91	8.99	59555
2014-05-02	8.99	9.09	8.98	9.02	31806
2014-05-05	9.00	9.15	9.00	9.07	34468
2014-05-06	9.10	9.10	9.02	9.03	48865
2014-05-07	9.03	9.05	8.90	9.04	74227
2014-05-08	9.13	9.15	8.95	8.95	69386
2014-05-09	8.94	9.00	8.92	8.92	37317
2014-05-12	8.96	9.02	8.96	9.02	106733
2014-05-13	9.04	9.04	8.95	8.95	47141
2014-05-14	8.95	9.03	8.95	8.95	80583
2014-05-15	9.01	9.05	8.95	9.05	45102
2014-05-16	9.05	9.14	9.04	9.07	64422
2014-05-19	9.07	9.23	9.07	9.20	114747
2014-05-20	9.21	9.22	9.02	9.12	79056
2014-05-21	9.17	9.19	9.06	9.07	44638
2014-05-22	9.11	9.18	9.06	9.09	36446
2014-05-23	9.13	9.13	8.97	9.02	81578
2014-05-27	9.02	9.09	9.02	9.07	98392
2014-05-28	9.05	9.08	9.04	9.05	39376
2014-05-29	9.08	9.16	9.08	9.10	51534
2014-05-30	9.10	9.10	9.08	9.09	30083
2014-06-02	9.11	9.11	9.02	9.02	42685
2014-06-03	9.04	9.09	9.02	9.02	33363
2014-06-04	9.00	9.03	9.00	9.00	29823
2014-06-05	9.03	9.05	8.98	8.98	115365
2014-06-06	9.00	9.12	8.98	9.04	51854
2014-06-09	9.06	9.10	9.05	9.08	136198
2014-06-10	9.11	9.11	9.04	9.05	45140
2014-06-11	9.07	9.13	9.00	9.06	40131
2014-06-12	9.03	9.09	9.00	9.02	56942
2014-06-13	8.99	9.11	8.99	9.05	30982
2014-06-16	9.07	9.07	8.97	9.03	53344
2014-06-17	9.01	9.05	8.96	8.96	35274
2014-06-18	9.00	9.11	8.97	9.11	258465
2014-06-19	9.10	9.12	9.07	9.12	91059
2014-06-20	9.12	9.50	9.10	9.50	58623
2014-06-23	9.44	9.44	9.17	9.20	61106
2014-06-24	9.22	9.35	9.15	9.17	47792
2014-06-25	9.19	9.29	9.16	9.17	60845
2014-06-26	9.11	9.25	9.11	9.23	25096
2014-06-27	9.26	9.40	9.20	9.34	47697
2014-06-30	9.43	9.49	9.39	9.46	89054
2014-07-01	9.47	9.86	9.47	9.72	107223
2014-07-02	9.76	9.99	9.70	9.93	110674
2014-07-03	10.02	10.26	9.95	10.13	70130
2014-07-07	10.59	10.60	10.13	10.20	103918
2014-07-08	10.25	10.41	10.16	10.26	104611
2014-07-09	10.33	10.43	10.25	10.40	108327
2014-07-10	10.45	10.84	10.41	10.60	86051
2014-07-11	10.65	10.77	10.31	10.41	72357
2014-07-14	10.52	10.65	10.13	10.32	191596
2014-07-15	9.86	10.16	9.65	9.70	916051
2014-07-16	9.43	9.74	9.40	9.74	7549349
2014-07-17	9.73	9.79	9.50	9.50	814182
2014-07-18	9.57	9.75	9.57	9.69	452619
2014-07-21	9.76	9.94	9.70	9.90	385472
2014-07-22	9.93	9.97	9.89	9.94	260183
2014-07-23	10.00	10.05	9.94	9.95	247680
2014-07-24	10.03	10.05	9.86	9.93	166986
2014-07-25	10.00	10.00	9.67	9.67	373485
2014-07-28	9.74	9.87	9.71	9.76	180884
2014-07-29	9.83	9.95	9.79	9.79	146985
2014-07-30	9.94	9.94	9.80	9.85	117443
2014-07-31	9.86	9.87	9.65	9.85	127433
2014-08-01	9.66	9.85	9.46	9.70	155255
2014-08-04	9.90	9.90	9.70	9.89	100101
2014-08-05	9.83	9.83	9.65	9.81	214418
2014-08-06	9.77	9.85	9.66	9.71	123389
2014-08-07	9.71	9.81	9.66	9.80	107757
2014-08-08	9.70	9.80	9.66	9.77	94955
2014-08-11	9.84	9.87	9.70	9.85	108045
2014-08-12	9.89	9.96	9.77	9.90	181624
2014-08-13	9.94	10.00	9.85	9.90	175540
2014-08-14	9.85	9.95	9.85	9.90	108319
2014-08-15	9.99	10.08	9.92	10.00	210752
2014-08-18	10.04	10.35	10.02	10.30	418470
2014-08-19	10.35	10.55	10.34	10.40	185092
2014-08-20	10.46	10.49	10.20	10.38	82264
2014-08-21	10.38	10.40	10.16	10.18	101792
2014-08-22	10.24	10.26	10.09	10.26	84923
2014-08-25	10.26	10.35	10.19	10.29	63553
2014-08-26	10.30	10.36	10.26	10.35	75351
2014-08-27	10.31	10.31	10.13	10.27	92014
2014-08-28	10.24	10.24	9.99	10.05	163874
2014-08-29	10.12	10.26	10.07	10.13	65798
2014-09-02	10.20	10.24	10.16	10.18	63253
2014-09-03	10.24	10.24	10.00	10.19	88829
2014-09-04	10.16	10.24	9.99	10.08	98313
2014-09-05	10.06	10.09	9.99	10.03	55492
2014-09-08	10.00	10.18	10.00	10.13	64520
2014-09-09	10.19	10.19	10.06	10.15	60986
2014-09-10	10.16	10.16	10.08	10.10	85382
2014-09-11	10.10	10.17	10.09	10.12	45418
2014-09-12	10.12	10.13	9.96	9.99	143284
2014-09-15	9.98	10.10	9.96	10.00	54808
2014-09-16	9.97	10.09	9.97	10.00	70114
2014-09-17	10.05	10.24	9.97	9.99	97925
2014-09-18	10.03	10.14	9.93	9.99	127954
2014-09-19	10.19	10.19	9.92	10.04	382853
2014-09-22	10.04	10.04	9.60	9.60	183912
2014-09-23	9.67	9.77	9.60	9.66	102105
2014-09-24	9.71	9.80	9.60	9.60	56189
2014-09-25	9.63	9.63	9.44	9.58	102615
2014-09-26	9.50	9.95	9.50	9.73	78955
2014-09-29	9.73	9.74	9.55	9.70	56850
2014-09-30	9.71	9.84	9.62	9.68	59104
2014-10-01	9.66	9.66	9.55	9.61	49911
2014-10-02	9.68	9.68	9.54	9.63	87951
2014-10-03	9.63	9.74	9.57	9.60	29833
2014-10-06	9.59	9.69	9.50	9.60	48681
2014-10-07	9.56	9.64	9.44	9.63	61999
2014-10-08	9.60	9.71	9.56	9.65	39270
2014-10-09	9.74	9.75	9.61	9.67	31158
2014-10-10	9.65	9.74	9.51	9.60	70726
2014-10-13	9.60	9.60	9.42	9.52	80484
2014-10-14	9.50	9.58	9.41	9.55	92436
2014-10-15	9.54	9.55	9.29	9.35	146107
2014-10-16	9.28	9.50	9.20	9.25	181870
2014-10-17	9.28	9.39	9.26	9.36	119107
2014-10-20	9.35	9.60	9.32	9.56	67551
2014-10-21	9.60	9.69	9.51	9.55	74371
2014-10-22	9.52	9.69	9.46	9.65	73915
2014-10-23	9.63	9.80	9.47	9.80	63842
2014-10-24	9.84	9.93	9.60	9.60	71115
2014-10-27	9.65	9.79	9.43	9.56	109002
2014-10-28	9.57	9.70	9.56	9.58	45156
2014-10-29	9.55	9.55	9.40	9.40	68433
2014-10-30	9.40	9.65	9.36	9.50	69407
2014-10-31	9.60	9.84	9.48	9.83	97790
2014-11-03	9.85	9.85	9.53	9.56	73930
2014-11-04	9.60	9.80	9.59	9.79	62626
2014-11-05	9.75	9.85	9.68	9.71	52752
2014-11-06	9.68	9.72	9.51	9.57	47932
2014-11-07	9.62	9.74	9.61	9.74	57936
2014-11-10	9.75	9.86	9.62	9.79	48570
2014-11-11	9.78	9.86	9.77	9.85	37951
2014-11-12	9.84	9.98	9.75	9.86	52679
2014-11-13	9.87	9.88	9.80	9.85	3795
2014-11-14	9.70	9.93	9.68	9.90	41868
2014-11-17	9.95	10.00	9.91	9.95	66940
2014-11-18	10.17	10.29	9.95	10.03	111342
2014-11-19	10.11	10.22	9.89	9.89	85713
2014-11-20	9.41	9.48	9.32	9.40	7176299
2014-11-21	9.48	9.48	9.35	9.40	960990
2014-11-24	9.40	9.51	9.37	9.45	413539
2014-11-25	9.39	9.49	9.39	9.45	202303
2014-11-26	9.50	9.55	9.46	9.50	153346
2014-11-28	9.58	9.63	9.44	9.44	216241
2014-12-01	9.47	9.54	9.35	9.35	197115
2014-12-02	9.35	9.46	9.29	9.46	205219
2014-12-03	9.49	9.49	9.36	9.47	125108
2014-12-04	9.47	9.54	9.41	9.53	142779
2014-12-05	9.57	9.60	9.52	9.57	247482
2014-12-08	9.58	9.58	9.25	9.31	255333
2014-12-09	9.25	9.44	9.14	9.44	415093
2014-12-10	9.38	9.48	9.36	9.39	169634
2014-12-11	9.45	9.47	9.35	9.37	84245
2014-12-12	9.19	9.51	9.15	9.35	189543
2014-12-15	9.35	9.39	9.00	9.08	237910
2014-12-16	9.00	9.15	8.96	9.09	235702
2014-12-17	9.09	9.24	9.05	9.17	262390
2014-12-18	9.27	9.30	9.09	9.16	234174
2014-12-19	9.12	9.40	9.08	9.40	327693
2014-12-22	9.34	9.34	9.16	9.19	166293
2014-12-23	9.20	9.22	9.12	9.22	159143
2014-12-24	9.20	9.21	9.12	9.20	97329
2014-12-26	9.17	9.24	9.14	9.24	76585
2014-12-29	9.21	9.29	9.20	9.27	144873
2014-12-30	9.22	9.39	9.21	9.35	134820
2014-12-31	9.33	9.38	9.20	9.31	110401
2015-01-02	9.34	9.44	9.31	9.44	95365
2015-01-05	9.40	9.50	9.36	9.50	280231
2015-01-06	9.50	9.50	9.17	9.35	252692
2015-01-07	9.33	9.48	9.33	9.41	140671
2015-01-08	9.47	9.47	9.38	9.40	141932
2015-01-09	9.40	9.44	9.33	9.35	106323
2015-01-12	9.35	9.40	9.34	9.37	61653
2015-01-13	9.39	9.41	9.28	9.41	96922
2015-01-14	9.39	9.41	9.30	9.41	108225
2015-01-15	9.44	9.44	9.28	9.37	105705
2015-01-16	9.40	9.47	9.31	9.39	168114
2015-01-20	9.44	9.44	9.36	9.38	74974
2015-01-21	9.40	9.43	9.35	9.43	138726
2015-01-22	9.45	9.60	9.43	9.60	112811
2015-01-23	9.60	9.60	9.54	9.58	62026
2015-01-26	9.60	9.63	9.55	9.60	93276
2015-01-27	9.59	9.78	9.57	9.75	218362
2015-01-28	9.71	9.71	9.57	9.62	90499
2015-01-29	9.60	9.65	9.59	9.63	58866
2015-01-30	9.63	9.64	9.40	9.52	125670
2015-02-02	9.53	9.56	9.34	9.52	126281
2015-02-03	9.52	9.55	9.40	9.52	98707
2015-02-04	9.46	9.53	9.40	9.45	82914
2015-02-05	9.45	9.63	9.45	9.63	83448
2015-02-06	9.63	9.63	9.45	9.45	93375
2015-02-09	9.45	9.50	9.40	9.47	97564
2015-02-10	9.45	9.47	9.31	9.45	103339
2015-02-11	9.44	9.45	9.31	9.31	53278
2015-02-12	9.37	9.39	9.27	9.27	92729
2015-02-13	9.33	9.33	9.25	9.29	126320
2015-02-17	9.30	9.37	9.27	9.30	149690
2015-02-18	9.28	9.35	9.20	9.35	72134
2015-02-19	9.29	9.39	9.25	9.36	130235
2015-02-20	9.34	9.39	9.33	9.35	122602
2015-02-23	9.36	9.39	9.28	9.29	235445
2015-02-24	9.28	9.37	9.20	9.31	182055
2015-02-25	9.32	9.48	9.07	9.07	309770
2015-02-26	9.13	9.26	9.13	9.18	152305
2015-02-27	9.22	9.36	9.16	9.30	230136
2015-03-02	9.30	9.45	9.29	9.38	154266
2015-03-03	9.38	9.42	9.33	9.41	104679
2015-03-04	9.39	9.45	9.37	9.43	82260
2015-03-05	9.43	9.47	9.42	9.42	101899
2015-03-06	9.29	9.35	9.25	9.27	135814
2015-03-09	9.34	9.37	9.25	9.36	70844
2015-03-10	9.30	9.40	9.30	9.37	102429
2015-03-11	9.39	9.39	9.28	9.32	72700
2015-03-12	9.37	9.48	9.28	9.46	112734
2015-03-13	9.33	9.45	9.28	9.37	121866
2015-03-16	9.34	9.44	9.32	9.38	91489
2015-03-17	9.32	9.40	9.29	9.31	88166
2015-03-18	9.28	9.45	9.27	9.41	80056
2015-03-19	9.41	9.47	9.37	9.47	74084
2015-03-20	9.47	9.50	9.37	9.50	130653
2015-03-23	9.40	9.72	9.39	9.72	168217
2015-03-24	9.71	9.74	9.50	9.60	126013
2015-03-25	9.64	9.65	9.45	9.47	97037
2015-03-26	9.45	9.49	9.35	9.39	56466
2015-03-27	9.32	9.38	9.29	9.31	46229
2015-03-30	9.35	9.53	9.35	9.44	81055
2015-03-31	9.48	9.53	9.31	9.49	46884
2015-04-01	9.44	9.53	9.29	9.33	87387
2015-04-02	9.28	9.47	9.27	9.44	69703
2015-04-06	9.41	9.65	9.41	9.63	76800
2015-04-07	9.65	9.65	9.42	9.45	81402
2015-04-08	9.50	9.51	9.36	9.47	59963
2015-04-09	9.42	9.55	9.34	9.54	67016
2015-04-10	9.56	9.61	9.48	9.55	129344
2015-04-13	9.55	9.61	9.51	9.59	94674
2015-04-14	9.59	9.64	9.47	9.52	80741
2015-04-15	9.60	9.60	9.40	9.45	70239
2015-04-16	9.46	9.48	9.37	9.42	71224
2015-04-17	9.42	9.43	9.34	9.38	63561
2015-04-20	9.38	9.47	9.32	9.47	63137
2015-04-21	9.43	9.47	9.32	9.32	110358
2015-04-22	9.32	9.40	9.32	9.35	63632
2015-04-23	9.36	9.46	9.33	9.37	103886
2015-04-24	9.35	9.41	9.34	9.35	86328
2015-04-27	9.36	9.41	9.28	9.38	153679
2015-04-28	9.31	9.39	9.21	9.27	124012
2015-04-29	9.23	9.27	9.15	9.21	104472
2015-04-30	9.17	9.22	9.10	9.20	132297
2015-05-01	9.14	9.24	9.04	9.08	161862
2015-05-04	9.01	9.09	8.57	8.72	603379
2015-05-05	8.67	8.75	8.30	8.50	510787
2015-05-06	8.50	8.61	8.38	8.58	217028
2015-05-07	8.82	8.87	8.53	8.68	115738
2015-05-08	8.70	8.79	8.53	8.57	266588
2015-05-11	8.54	8.94	8.54	8.84	371969
2015-05-12	8.62	8.86	8.62	8.74	204906
2015-05-13	8.79	8.92	8.79	8.82	122669
2015-05-14	8.90	8.99	8.87	8.89	172594
2015-05-15	8.96	9.05	8.91	9.00	131637
2015-05-18	9.11	9.11	8.85	8.90	185763
2015-05-19	8.86	8.95	8.65	8.78	192759
2015-05-20	8.85	9.00	8.77	8.91	164251
2015-05-21	8.96	8.99	8.85	8.87	111000
2015-05-22	8.88	8.90	8.80	8.82	69063
2015-05-26	8.85	8.87	8.69	8.75	107112
2015-05-27	8.72	8.85	8.72	8.83	91089
2015-05-28	8.81	8.87	8.78	8.81	97815
2015-05-29	8.84	8.89	8.76	8.83	163075
2015-06-01	8.85	8.86	8.63	8.63	212844
2015-06-02	8.65	8.78	8.65	8.69	168584
2015-06-03	8.75	8.75	8.65	8.66	143889
2015-06-04	8.65	8.65	8.52	8.56	141979
2015-06-05	8.65	8.77	8.52	8.52	181022
2015-06-08	8.53	8.57	8.38	8.39	229601
2015-06-09	8.45	8.48	8.22	8.33	250234
2015-06-10	8.33	8.45	8.30	8.39	200333
2015-06-11	8.38	8.40	8.33	8.33	114632
2015-06-12	8.40	8.53	8.30	8.33	174541
2015-06-15	8.38	8.43	8.29	8.30	146873
2015-06-16	8.34	8.38	8.15	8.17	390447
2015-06-17	8.20	8.26	8.14	8.15	229860
2015-06-18	8.15	8.35	8.15	8.31	211602
2015-06-19	8.28	8.41	8.19	8.30	270729
2015-06-22	8.29	8.38	8.13	8.18	247539
2015-06-23	8.16	8.28	7.85	7.85	551893
2015-06-24	7.89	8.10	7.87	7.97	331821
2015-06-25	8.01	8.08	7.91	8.03	207938
2015-06-26	7.99	8.14	7.90	8.00	1861115
2015-06-29	7.89	8.01	7.81	7.81	592081
2015-06-30	7.86	7.86	7.45	7.53	646899
2015-07-01	7.55	7.69	7.48	7.68	313409
2015-07-02	7.76	7.78	7.55	7.59	161723
2015-07-06	7.58	7.67	7.51	7.61	724449
2015-07-07	7.59	7.75	7.53	7.72	184114
2015-07-08	7.74	7.85	7.66	7.66	213653
2015-07-09	7.72	7.85	7.71	7.78	198824
2015-07-10	7.70	7.98	7.70	7.98	217561
2015-07-13	7.96	8.06	7.87	7.89	163120
2015-07-14	7.91	7.95	7.86	7.94	107905
2015-07-15	7.96	8.05	7.87	7.98	120966
2015-07-16	8.00	8.13	7.95	8.02	179865
2015-07-17	8.02	8.13	7.94	8.09	155847
2015-07-20	8.07	8.57	7.82	7.85	192709
2015-07-21	7.88	7.97	7.75	7.81	147028
2015-07-22	7.82	7.93	7.81	7.85	114337
2015-07-23	7.81	7.83	7.60	7.60	280223
2015-07-24	7.60	7.70	7.56	7.56	122226
2015-07-27	7.56	7.63	7.46	7.51	154009
2015-07-28	7.50	7.65	7.36	7.40	306751
2015-07-29	7.45	8.18	7.45	8.15	419116
2015-07-30	8.07	8.20	7.95	8.14	301429
2015-07-31	8.30	8.38	8.06	8.17	212135
2015-08-03	8.23	8.23	8.01	8.14	116083
2015-08-04	8.09	8.17	7.97	8.11	121581
2015-08-05	8.22	8.22	7.93	8.05	151727
2015-08-06	8.05	8.05	7.80	7.94	94301
2015-08-07	7.88	7.94	7.79	7.83	76524
2015-08-10	7.89	7.89	7.78	7.86	100944
2015-08-11	7.82	8.01	7.58	8.01	111238
2015-08-12	8.01	8.01	7.81	7.96	154096
2015-08-13	7.95	7.99	7.89	7.97	64645
2015-08-14	7.94	8.02	7.91	8.02	98159
2015-08-17	7.99	8.14	7.95	8.10	144826
2015-08-18	8.04	8.08	7.83	7.96	113589
2015-08-19	7.89	8.03	7.80	7.92	155740
2015-08-20	7.89	7.89	7.73	7.76	120070
2015-08-21	7.62	7.75	7.58	7.58	193813
2015-08-24	7.35	7.57	7.20	7.29	324852
2015-08-25	7.49	7.49	7.20	7.23	250530
2015-08-26	7.35	7.37	7.15	7.31	233367
2015-08-27	7.32	7.54	7.24	7.46	223231
2015-08-28	7.42	7.54	7.27	7.44	79178
2015-08-31	7.40	7.48	7.23	7.41	151788
2015-09-01	7.28	7.36	7.15	7.19	124443
2015-09-02	7.24	7.36	7.16	7.36	140187
2015-09-03	7.32	7.41	7.22	7.22	111479
2015-09-04	7.17	7.26	7.15	7.20	120374
2015-09-08	7.31	7.35	7.22	7.29	103948
2015-09-09	7.28	7.37	7.10	7.11	185152
2015-09-10	7.10	7.13	6.95	7.05	215114
2015-09-11	6.97	7.09	6.96	7.04	110699
2015-09-14	7.05	7.12	7.01	7.11	92636
2015-09-15	7.09	7.40	7.09	7.25	126079
2015-09-16	7.25	7.49	7.20	7.27	154361
2015-09-17	7.30	7.76	7.30	7.49	180874
2015-09-18	7.46	7.96	7.44	7.89	348019
2015-09-21	7.95	7.98	7.73	7.79	183600
2015-09-22	7.69	7.88	7.61	7.70	89893
2015-09-23	7.68	7.79	7.57	7.76	139009
2015-09-24	7.75	7.93	7.68	7.74	236836
2015-09-25	7.79	7.93	7.65	7.73	700766
2015-09-28	7.66	7.78	7.14	7.14	961430
2015-09-29	7.15	7.30	6.98	6.98	247464
2015-09-30	7.02	7.23	6.99	7.21	272580
2015-10-01	7.23	7.23	7.01	7.15	257667
2015-10-02	7.17	7.28	7.12	7.24	236170
2015-10-05	7.41	7.45	7.26	7.41	162310
2015-10-06	7.42	7.50	7.35	7.39	112808
2015-10-07	7.46	7.57	7.44	7.50	169978
2015-10-08	7.45	7.61	7.45	7.58	290584
2015-10-09	7.64	7.65	7.50	7.60	98925
2015-10-12	7.55	7.57	7.50	7.55	135181
2015-10-13	7.50	7.58	7.45	7.45	72740
2015-10-14	7.45	7.50	7.31	7.32	121885
2015-10-15	7.39	7.53	7.31	7.52	146894
2015-10-16	7.57	7.60	7.50	7.52	157373
2015-10-19	7.44	7.63	7.43	7.61	156473
2015-10-20	7.59	7.69	7.59	7.62	245337
2015-10-21	7.61	7.72	7.46	7.47	131212
2015-10-22	7.54	7.66	7.46	7.65	168918
2015-10-23	7.75	7.77	7.66	7.71	158888
2015-10-26	7.72	7.72	7.49	7.55	99477
2015-10-27	7.52	7.60	7.40	7.55	385446
2015-10-28	7.48	7.70	7.47	7.68	237838
2015-10-29	7.52	7.72	7.52	7.65	240405
2015-10-30	7.65	7.87	7.62	7.84	322055
2015-11-02	8.08	8.10	7.87	8.05	459636
2015-11-03	8.08	8.13	8.05	8.10	379248
2015-11-04	8.09	8.11	7.94	8.08	212664
2015-11-05	8.07	8.09	7.92	7.99	133212
2015-11-06	8.00	8.08	7.86	8.07	210462
2015-11-09	8.07	8.07	7.86	7.91	149944
2015-11-10	7.89	8.01	7.89	7.97	139295
2015-11-11	7.93	8.00	7.92	7.96	116149
2015-11-12	7.89	7.94	7.60	7.62	179990
2015-11-13	7.57	7.66	7.28	7.31	403404
2015-11-16	7.28	7.41	7.21	7.31	268087
2015-11-17	7.33	7.62	7.29	7.44	196784
2015-11-18	7.49	7.50	7.37	7.44	92131
2015-11-19	7.55	7.55	7.43	7.45	77751
2015-11-20	7.51	7.59	7.43	7.47	108553
2015-11-23	7.44	7.59	7.41	7.56	127636
2015-11-24	7.55	7.58	7.43	7.55	134265
2015-11-25	7.62	7.70	7.41	7.70	104153
2015-11-27	7.70	7.85	7.68	7.84	55156
2015-11-30	7.87	7.95	7.80	7.82	110159
2015-12-01	7.86	7.93	7.72	7.81	105648
2015-12-02	7.76	7.84	7.63	7.68	101694
2015-12-03	7.67	7.71	7.61	7.66	216918
2015-12-04	7.65	7.78	7.53	7.64	125897
2015-12-07	7.61	7.71	7.53	7.67	157505
2015-12-08	7.59	7.59	6.88	7.08	615518
2015-12-09	7.23	7.48	7.13	7.26	165713
2015-12-10	7.30	7.44	7.20	7.22	135098
2015-12-11	7.15	7.34	7.15	7.27	203656
2015-12-14	7.30	7.35	6.90	7.15	333936
2015-12-15	7.20	7.55	7.17	7.53	265923
2015-12-16	7.52	7.74	7.39	7.70	239108
2015-12-17	7.74	7.81	7.63	7.66	96945
2015-12-18	7.63	7.94	7.46	7.94	1375988
2015-12-21	7.94	7.94	7.59	7.67	76961
2015-12-22	7.67	7.81	7.58	7.65	161932
2015-12-23	7.67	7.86	7.67	7.78	214122
2015-12-24	7.83	7.87	7.73	7.75	60816
2015-12-28	7.73	7.81	7.57	7.71	227067
2015-12-29	7.70	7.78	7.67	7.75	126125
2015-12-30	7.77	7.86	7.57	7.57	138666
2015-12-31	7.60	7.69	7.50	7.51	129860
2016-01-04	7.47	7.55	7.32	7.48	217632
2016-01-05	7.47	7.57	7.39	7.46	217658
2016-01-06	7.46	7.78	7.43	7.50	166538
2016-01-07	7.41	7.48	7.30	7.32	175053
2016-01-08	7.31	7.34	7.14	7.20	201608
2016-01-11	7.20	7.29	7.14	7.15	132508
2016-01-12	7.23	7.23	6.97	7.11	192694
2016-01-13	7.12	7.15	6.81	6.84	234473
2016-01-14	6.90	7.07	6.86	7.02	219881
2016-01-15	6.87	7.04	6.71	6.98	246602
2016-01-19	7.04	7.04	6.61	6.70	307461
2016-01-20	6.63	6.95	6.10	6.87	654191
2016-01-21	6.96	7.13	6.77	6.81	254356
2016-01-22	6.92	7.03	6.86	6.88	340615
2016-01-25	6.93	6.99	6.82	6.85	208163
2016-01-26	6.92	7.14	6.86	6.98	147201
2016-01-27	6.94	6.94	6.65	6.72	182800
2016-01-28	6.76	6.92	6.67	6.70	162919
2016-01-29	6.76	6.90	6.76	6.81	313138
2016-02-01	6.78	6.95	6.75	6.80	161107
2016-02-02	6.79	6.83	6.70	6.73	163124
2016-02-03	6.81	6.82	6.68	6.71	176769
2016-02-04	6.72	6.88	6.68	6.70	172412
2016-02-05	6.70	6.74	6.55	6.56	164270
2016-02-08	6.50	6.68	6.28	6.39	179421
2016-02-09	6.33	6.45	6.27	6.27	179790
2016-02-10	6.27	6.54	6.20	6.27	193874
2016-02-11	6.19	6.27	6.16	6.18	248084
2016-02-12	6.22	6.27	6.12	6.22	215710
2016-02-16	6.47	6.55	6.31	6.46	156524
2016-02-17	6.54	6.56	6.48	6.50	215823
2016-02-18	6.60	6.84	6.60	6.80	411743
2016-02-19	6.80	6.90	6.67	6.70	315545
2016-02-22	6.78	6.78	6.49	6.50	334702
2016-02-23	6.43	6.69	6.33	6.34	313445
2016-02-24	6.25	6.50	6.23	6.32	258954
2016-02-25	6.32	6.54	6.32	6.51	139722
2016-02-26	6.55	6.62	6.43	6.45	130523
2016-02-29	6.41	6.61	6.40	6.43	167470
2016-03-01	6.50	6.52	6.41	6.45	188306
2016-03-02	6.47	6.60	6.46	6.57	222237
2016-03-03	6.60	6.87	6.57	6.85	286399
2016-03-04	6.85	7.01	6.74	6.77	271385
2016-03-07	6.79	6.88	6.67	6.88	278048
2016-03-08	6.81	6.85	6.59	6.63	347488
2016-03-09	6.66	6.78	6.54	6.55	184846
2016-03-10	6.56	6.62	6.42	6.45	236547
2016-03-11	6.54	6.65	6.53	6.65	191722
2016-03-14	6.60	6.75	6.55	6.72	272207
2016-03-15	6.83	6.83	6.60	6.67	346470
2016-03-16	6.70	6.75	6.59	6.62	919886
2016-03-17	6.63	6.67	6.52	6.56	807934
2016-03-18	6.55	6.67	5.97	6.43	1769206
2016-03-21	6.48	6.62	6.48	6.57	1277754
2016-03-22	6.53	6.69	6.51	6.66	621984
2016-03-23	6.61	6.76	6.58	6.69	376497
2016-03-24	6.65	6.77	6.58	6.69	309472
2016-03-28	6.66	6.72	6.51	6.65	357756
2016-03-29	6.54	6.86	6.52	6.86	296322
2016-03-30	6.84	6.90	6.78	6.80	144034
2016-03-31	6.77	7.12	6.77	7.12	450454
2016-04-01	7.12	7.15	7.00	7.09	182964
2016-04-04	7.13	7.13	6.96	6.96	121807
2016-04-05	6.85	6.99	6.75	6.97	190096
2016-04-06	6.95	7.13	6.92	7.09	162272
2016-04-07	7.00	7.11	6.85	6.90	209638
2016-04-08	6.97	7.04	6.86	6.93	123101
2016-04-11	6.98	7.07	6.87	6.90	122107
2016-04-12	6.90	7.01	6.89	6.99	111203
2016-04-13	7.07	7.07	6.95	7.01	228227
2016-04-14	6.98	7.03	6.88	6.97	162218
2016-04-15	6.93	7.13	6.92	7.10	218655
2016-04-18	7.14	7.28	7.07	7.25	133807
2016-04-19	7.33	7.37	7.19	7.33	196396
2016-04-20	7.39	7.39	7.16	7.20	120846
2016-04-21	7.25	7.25	7.04	7.09	179045
2016-04-22	7.06	7.15	7.01	7.15	176571
2016-04-25	7.12	7.18	7.06	7.10	168989
2016-04-26	7.17	7.29	7.10	7.25	266904
2016-04-27	7.24	7.24	7.10	7.17	183151
2016-04-28	7.15	7.26	7.14	7.25	351307
2016-04-29	7.24	7.24	7.04	7.17	234131
2016-05-02	7.15	7.23	7.14	7.20	214036
2016-05-03	7.21	7.27	7.11	7.25	257280
2016-05-04	7.29	7.59	7.25	7.55	608200
2016-05-05	7.63	7.68	7.53	7.55	663969
2016-05-06	7.55	7.61	7.45	7.61	236564
2016-05-09	7.65	7.81	7.61	7.77	333748
2016-05-10	7.83	7.94	7.73	7.86	287430
2016-05-11	7.88	7.90	7.65	7.70	379344
2016-05-12	7.73	7.81	7.58	7.60	282224
2016-05-13	7.58	7.72	7.58	7.68	1101694
2016-05-16	7.70	7.92	7.65	7.87	229328
2016-05-17	7.89	7.89	7.54	7.70	677524
2016-05-18	7.67	7.81	7.59	7.67	186682
2016-05-19	7.76	7.78	7.49	7.59	499401
2016-05-20	7.65	7.68	7.56	7.64	138876
2016-05-23	7.64	7.73	7.56	7.60	259014
2016-05-24	7.60	7.70	7.57	7.67	648216
2016-05-25	7.76	7.76	7.63	7.61	184062
2016-05-26	7.59	7.74	7.59	7.68	253921
2016-05-27	7.65	7.85	7.65	7.82	236946
2016-05-31	7.75	7.82	7.71	7.80	154437
2016-06-01	7.80	7.80	7.72	7.80	139140
2016-06-02	7.72	7.81	7.72	7.80	200275
2016-06-03	7.79	7.82	7.66	7.68	221613
2016-06-06	7.66	7.72	7.51	7.55	474362
2016-06-07	7.64	7.64	7.50	7.61	216468
2016-06-08	7.64	7.75	7.57	7.74	217040
2016-06-09	7.66	7.85	7.66	7.79	298711
2016-06-10	7.84	7.85	7.70	7.71	192958
2016-06-13	7.66	7.78	7.58	7.60	225443
2016-06-14	7.60	7.63	7.47	7.54	238348
2016-06-15	7.61	7.61	7.52	7.55	241326
2016-06-16	7.55	7.59	7.50	7.58	241179
2016-06-17	7.60	7.60	7.45	7.51	619780
2016-06-20	7.60	7.65	7.53	7.55	371135
2016-06-21	7.55	7.66	7.55	7.62	246136
2016-06-22	7.66	7.66	7.55	7.58	165979
2016-06-23	7.66	7.73	7.59	7.71	302014
2016-06-24	7.42	7.68	7.37	7.66	1195176
2016-06-27	7.67	7.72	7.50	7.48	332090
2016-06-28	7.53	7.69	7.52	7.62	274997
2016-06-29	7.63	7.77	7.62	7.75	861713
2016-06-30	7.76	8.21	7.75	8.18	486806
2016-07-01	8.16	8.31	8.12	8.28	190214
2016-07-05	8.28	8.50	8.28	8.47	255586
2016-07-06	8.50	8.50	8.39	8.46	138921
2016-07-07	8.43	8.45	8.09	8.16	352852
2016-07-08	8.27	8.36	8.05	8.33	174819
2016-07-11	8.33	8.41	8.25	8.40	162947
2016-07-12	8.42	8.48	8.35	8.47	268118
2016-07-13	8.49	8.49	8.39	8.41	178769
2016-07-14	8.45	8.45	8.29	8.29	209549
2016-07-15	8.35	8.43	8.29	8.42	181660
2016-07-18	8.47	8.73	8.43	8.69	635700
2016-07-19	8.75	8.85	8.70	8.85	339030
2016-07-20	8.90	9.20	8.86	9.00	751701
2016-07-21	9.07	9.07	8.79	8.90	325748
2016-07-22	8.97	9.06	8.94	9.06	434323
2016-07-25	9.10	9.12	8.92	8.98	282122
2016-07-26	9.04	9.07	8.90	8.92	213070
2016-07-27	8.86	8.95	8.79	8.87	149470
2016-07-28	8.91	8.94	8.80	8.88	133745
2016-07-29	8.88	9.07	8.88	9.04	348211
2016-08-01	9.03	9.09	8.83	8.86	238024
2016-08-02	8.83	8.94	8.70	8.71	246787
2016-08-03	8.95	9.11	8.83	9.05	606558
2016-08-04	9.05	9.39	9.02	9.37	462939
2016-08-05	9.38	9.50	9.27	9.50	348340
2016-08-08	9.50	9.60	9.49	9.57	260645
2016-08-09	9.60	9.64	9.51	9.62	268286
2016-08-10	9.61	9.72	9.50	9.60	173360
2016-08-11	9.50	9.59	9.40	9.46	191721
2016-08-12	9.43	9.72	9.40	9.59	257634
2016-08-15	9.70	9.71	9.53	9.65	173447
2016-08-16	9.66	9.66	9.47	9.55	227398
2016-08-17	9.55	9.55	9.31	9.41	377692
2016-08-18	9.40	9.47	9.34	9.41	197452
2016-08-19	9.40	9.40	9.27	9.34	167705
2016-08-22	9.35	9.42	9.23	9.42	222696
2016-08-23	9.40	9.53	9.27	9.43	598572
2016-08-24	9.56	9.56	9.30	9.38	251601
2016-08-25	9.40	9.50	9.27	9.40	473945
2016-08-26	9.37	9.51	9.30	9.33	200145
2016-08-29	9.27	9.36	9.26	9.28	177399
2016-08-30	9.25	9.32	9.13	9.31	325256
2016-08-31	9.39	9.49	9.33	9.45	326552
2016-09-01	9.49	9.56	9.39	9.47	296263
2016-09-02	9.48	9.68	9.47	9.60	182073
2016-09-06	10.33	10.33	9.67	10.02	1037331
2016-09-07	10.09	10.21	9.91	10.21	607558
2016-09-08	10.35	10.35	10.05	10.11	511124
2016-09-09	10.08	10.11	9.54	9.65	587735
2016-09-12	9.58	9.99	9.50	9.94	395710
2016-09-13	9.96	9.96	9.61	9.63	398604
2016-09-14	9.72	9.87	9.64	9.79	305331
2016-09-15	9.88	10.04	9.82	10.02	382656
2016-09-16	9.99	10.24	9.78	10.01	2287138
2016-09-19	10.19	10.25	10.00	10.05	360760
2016-09-20	10.13	10.15	9.76	9.99	488110
2016-09-21	10.16	10.33	9.98	10.33	429091
2016-09-22	10.39	10.50	10.34	10.49	374428
2016-09-23	10.49	10.68	10.43	10.63	310864
2016-09-26	10.64	10.70	10.55	10.61	414633
2016-09-27	10.22	10.24	9.72	9.75	2386550
2016-09-28	9.64	9.69	9.13	9.16	3069812
2016-09-29	9.23	9.37	9.04	9.24	2020972
2016-09-30	9.12	9.19	8.97	9.00	14053401
2016-10-03	9.01	9.08	8.81	8.90	2496934
2016-10-04	8.97	8.98	8.71	8.73	2362765
2016-10-05	8.75	8.85	8.41	8.54	2884676
2016-10-06	8.54	8.71	8.50	8.60	2445619
2016-10-07	8.66	8.77	8.56	8.56	2598883
2016-10-10	8.62	8.75	8.61	8.65	750258
2016-10-11	8.71	8.71	8.36	8.49	1591159
2016-10-12	8.48	8.54	8.36	8.51	985470
2016-10-13	8.51	8.73	8.48	8.68	1445564
2016-10-14	8.76	8.80	8.66	8.70	1496328
2016-10-17	8.76	8.85	8.68	8.73	1044085
2016-10-18	8.74	8.93	8.65	8.80	2435913
2016-10-19	8.85	8.97	8.76	8.95	1105346
2016-10-20	8.99	9.06	8.94	9.00	1339262
2016-10-21	8.90	9.13	8.90	9.00	1079495
2016-10-24	9.01	9.15	9.01	9.10	1094009
2016-10-25	9.05	9.09	8.92	9.06	1070569
2016-10-26	9.04	9.06	8.92	8.91	786716
2016-10-27	8.88	8.90	8.55	8.57	1233307
2016-10-28	8.44	8.49	8.08	8.39	2784867
2016-10-31	8.30	8.39	8.21	8.33	2500463
2016-11-01	8.35	8.35	7.97	8.04	1556891
2016-11-02	8.08	8.13	7.79	7.84	1414472
2016-11-03	7.83	7.97	7.77	7.94	971571
2016-11-04	7.92	8.13	7.74	8.13	828837
2016-11-07	8.47	8.47	8.22	8.37	1541665
2016-11-08	8.46	8.56	8.31	8.49	964855
2016-11-09	8.22	8.57	8.20	8.53	1444289
2016-11-10	8.59	8.60	8.08	8.51	1198596
2016-11-11	8.46	8.68	8.37	8.68	1287719
2016-11-14	8.80	8.95	8.59	8.91	1105992
2016-11-15	9.00	9.06	8.78	8.79	1273723
2016-11-16	8.83	8.99	8.75	8.80	750788
2016-11-17	8.83	8.95	8.76	8.78	708116
2016-11-18	8.78	8.90	8.70	8.77	632531
2016-11-21	8.81	8.91	8.72	8.81	675129
2016-11-22	8.87	9.00	8.82	8.90	1135382
2016-11-23	8.85	8.90	8.74	8.79	650593
2016-11-25	8.74	8.91	8.74	8.90	336053
2016-11-28	8.80	8.92	8.78	8.89	697970
2016-11-29	8.90	8.98	8.72	8.72	963915
2016-11-30	8.70	8.74	8.31	8.55	8131858
2016-12-01	8.43	8.48	8.06	8.31	1810850
2016-12-02	8.28	8.54	8.26	8.39	1155130
2016-12-05	8.35	8.45	8.33	8.42	794528
2016-12-06	8.47	8.58	8.42	8.55	1075188
2016-12-07	8.50	8.59	8.44	8.56	963126
2016-12-08	8.50	8.70	8.48	8.57	812279
2016-12-09	8.59	8.72	8.57	8.71	882253
2016-12-12	8.77	8.77	8.58	8.63	718386
2016-12-13	8.62	8.70	8.56	8.62	707614
2016-12-14	8.60	8.62	8.51	8.53	638018
2016-12-15	8.56	8.65	8.45	8.55	720389
2016-12-16	8.61	8.75	8.57	8.61	1789171
2016-12-19	8.68	8.79	8.61	8.74	723713
2016-12-20	8.70	8.95	8.69	8.87	1136335
2016-12-21	8.95	9.00	8.75	8.75	757909
2016-12-22	8.81	8.94	8.76	8.79	502579
2016-12-23	8.84	8.92	8.78	8.92	445761
2016-12-27	8.95	8.96	8.80	8.76	370088
2016-12-28	8.70	8.83	8.65	8.68	294603
2016-12-29	8.68	8.83	8.68	8.74	555985
2016-12-30	8.75	8.94	8.73	8.92	698497
2017-01-03	8.98	9.00	8.85	8.99	722601
2017-01-04	8.98	9.01	8.93	8.98	472228
2017-01-05	9.00	9.04	8.88	8.96	465761
2017-01-06	8.98	9.07	8.93	8.98	490719
2017-01-09	8.95	9.03	8.85	8.89	345075
2017-01-10	8.87	9.05	8.85	9.00	1073614
2017-01-11	9.02	9.03	8.95	8.99	781291
2017-01-12	8.97	9.00	8.85	8.95	300696
2017-01-13	8.95	9.07	8.90	8.95	767383
2017-01-17	8.97	9.01	8.88	8.98	970347
2017-01-18	8.98	9.01	8.93	8.95	279798
2017-01-19	8.94	8.94	8.78	8.87	504139
2017-01-20	8.85	8.99	8.85	8.98	236483
2017-01-23	8.96	9.12	8.94	9.09	514915
2017-01-24	9.09	9.25	9.04	9.24	677246
2017-01-25	9.27	9.27	9.18	9.22	531761
2017-01-26	9.15	9.24	9.06	9.13	371020
2017-01-27	9.10	9.16	9.08	9.13	284052
2017-01-30	9.10	9.12	9.00	9.10	309830
2017-01-31	9.12	9.32	9.08	9.23	760278
2017-02-01	9.25	9.38	9.15	9.19	888350
2017-02-02	9.16	9.25	9.15	9.20	281874
2017-02-03	9.21	9.31	9.18	9.27	415770
2017-02-06	9.27	9.29	9.17	9.20	1139038
2017-02-07	9.20	9.26	9.09	9.10	530856
2017-02-08	9.11	9.24	9.06	9.10	367881
2017-02-09	9.15	9.23	9.12	9.23	477684
2017-02-10	9.26	9.35	9.22	9.29	377635
2017-02-13	9.30	9.33	9.20	9.29	299775
2017-02-14	9.28	9.33	9.22	9.29	367781
2017-02-15	9.28	9.42	9.20	9.37	718542
2017-02-16	9.42	9.44	9.20	9.35	888734
2017-02-17	9.40	9.45	9.22	9.30	523128
2017-02-21	9.20	9.26	9.04	9.20	918494
2017-02-22	9.19	9.22	9.13	9.17	458835
2017-02-23	9.20	9.31	9.17	9.24	307319
2017-02-24	9.17	9.26	9.17	9.23	440287
2017-02-27	9.23	9.31	9.15	9.18	386246
2017-02-28	9.14	9.22	9.14	9.19	630879
2017-03-01	9.19	9.24	9.14	9.20	440246
2017-03-02	9.19	9.23	9.09	9.17	331808
2017-03-03	9.14	9.22	9.04	9.22	385327
2017-03-06	9.22	9.22	9.08	9.12	365843
2017-03-07	9.12	9.14	9.04	9.04	380617
2017-03-08	9.06	9.13	8.96	9.04	921870
2017-03-09	9.04	9.09	8.74	8.76	660776
2017-03-10	8.79	8.95	8.74	8.88	618985
2017-03-13	8.86	8.96	8.81	8.85	336166
2017-03-14	8.81	8.81	8.57	8.66	453198
2017-03-15	8.73	9.04	8.73	8.97	365108
2017-03-16	9.02	9.04	8.93	9.01	197581
2017-03-17	9.00	9.39	9.00	9.32	1116526
2017-03-20	9.30	9.33	9.18	9.27	279106
2017-03-21	9.25	9.33	9.17	9.17	350927
2017-03-22	9.05	9.18	8.90	9.04	533835
2017-03-23	9.07	9.25	9.01	9.23	587969
2017-03-24	9.20	9.29	9.17	9.19	246981
2017-03-27	9.18	9.25	9.15	9.20	321331
2017-03-28	9.20	9.33	9.18	9.27	444766
2017-03-29	9.22	9.35	9.21	9.27	221246
2017-03-30	9.26	9.33	9.23	9.26	203628
2017-03-31	9.28	9.39	9.24	9.37	780350
2017-04-03	9.35	9.37	9.25	9.34	247546
2017-04-04	9.31	9.39	9.25	9.35	487355
2017-04-05	9.35	9.39	9.03	9.08	791121
2017-04-06	9.05	9.27	9.05	9.23	313950
2017-04-07	9.27	9.29	9.20	9.24	220306
2017-04-10	9.24	9.29	9.19	9.23	258473
2017-04-11	9.23	9.38	9.23	9.38	265800
2017-04-12	9.38	9.40	9.30	9.32	232673
2017-04-13	9.30	9.39	9.26	9.27	279110
2017-04-17	9.35	9.39	9.32	9.39	324279
2017-04-18	9.38	9.40	9.32	9.36	302137
2017-04-19	9.32	9.42	9.32	9.38	365331
2017-04-20	9.37	9.47	9.37	9.45	358243
2017-04-21	9.46	9.53	9.40	9.48	411292
2017-04-24	9.57	9.62	9.39	9.47	736688
2017-04-25	9.48	9.54	9.44	9.42	581561
2017-04-26	9.36	9.51	9.35	9.35	473929
2017-04-27	9.35	9.39	9.25	9.27	277936
2017-04-28	9.26	9.31	9.14	9.20	302048
2017-05-01	9.22	9.29	9.07	9.17	679268
2017-05-02	9.25	9.47	9.23	9.42	612096
2017-05-03	9.45	9.45	9.05	9.12	550367
2017-05-04	9.11	9.18	8.99	9.07	422009
2017-05-05	9.05	9.15	8.99	9.05	575596
2017-05-08	9.05	9.11	9.00	9.05	218032
2017-05-09	9.05	9.05	8.93	9.02	470470
2017-05-10	9.00	9.15	8.99	9.07	271416
2017-05-11	9.04	9.08	8.92	9.02	293050
2017-05-12	8.99	9.09	8.95	9.02	198968
2017-05-15	9.08	9.22	9.07	9.11	235877
2017-05-16	9.08	9.15	9.04	9.06	253284
2017-05-17	9.02	9.14	9.00	9.03	372804
2017-05-18	9.05	9.16	9.00	9.13	260513
2017-05-19	9.81	9.81	9.13	9.16	248045
2017-05-22	9.13	9.24	9.08	9.21	276289
2017-05-23	9.25	9.25	9.16	9.21	270910
2017-05-24	9.21	9.29	9.21	9.26	312110
2017-05-25	9.58	9.84	9.50	9.59	4161296
2017-05-26	9.52	9.71	9.45	9.56	9381381
2017-05-30	9.55	9.84	9.52	9.75	2169209
2017-05-31	9.75	9.75	9.52	9.61	1611034
2017-06-01	9.57	9.88	9.55	9.83	720929
2017-06-02	9.87	10.00	9.85	9.96	895876
2017-06-05	9.92	9.96	9.89	9.95	730901
2017-06-06	9.93	9.99	9.77	9.78	982161
2017-06-07	9.78	9.93	9.77	9.87	1039525
2017-06-08	9.89	9.99	9.75	9.88	964135
2017-06-09	9.91	10.11	9.90	10.02	1065214
2017-06-12	10.01	10.12	9.99	10.03	965543
2017-06-13	10.00	10.04	9.86	9.90	598357
2017-06-14	9.95	10.03	9.74	9.83	621625
2017-06-15	10.10	10.12	9.94	10.09	1055890
2017-06-16	10.04	10.13	9.96	9.99	1387283
2017-06-19	9.97	10.12	9.97	10.00	666226
2017-06-20	9.98	10.10	9.91	10.06	434605
2017-06-21	10.08	10.10	9.88	9.95	453687
2017-06-22	9.95	9.99	9.85	9.85	473985
2017-06-23	9.85	9.95	9.82	9.84	1173446
2017-06-26	9.88	10.01	9.88	9.97	550101
2017-06-27	9.93	10.00	9.76	9.75	498883
2017-06-28	9.78	9.93	9.76	9.89	672368
2017-06-29	9.87	9.94	9.79	9.93	638872
2017-06-30	9.97	9.98	9.83	9.87	404999
2017-07-03	9.84	10.01	9.84	10.00	193306
2017-07-05	9.97	10.10	9.88	10.07	544312
2017-07-06	10.03	10.03	9.84	9.88	656438
2017-07-07	9.87	9.92	9.80	9.88	339698
2017-07-10	9.87	9.93	9.76	9.76	434542
2017-07-11	9.75	9.82	9.64	9.78	536093
2017-07-12	9.81	9.94	9.81	9.86	289417
2017-07-13	9.91	9.94	9.81	9.88	322698
2017-07-14	9.89	9.99	9.88	9.98	352641
2017-07-17	10.00	10.10	9.92	10.09	347625
2017-07-18	10.14	10.19	10.03	10.19	401375
2017-07-19	10.11	10.30	10.11	10.20	423495
2017-07-20	10.25	10.26	10.11	10.15	329395
2017-07-21	10.20	10.20	10.09	10.19	337057
2017-07-24	10.20	10.21	10.09	10.21	294808
2017-07-25	10.28	10.28	10.04	10.07	356006
2017-07-26	10.02	10.17	10.02	9.97	380566
2017-07-27	10.03	10.16	9.96	10.11	395279
2017-07-28	10.04	10.14	10.00	10.12	309647
2017-07-31	10.21	10.21	10.02	10.12	579243
2017-08-01	10.12	10.25	10.00	10.16	622735
2017-08-02	10.15	10.26	10.09	10.12	434077
2017-08-03	10.14	10.20	9.95	9.99	528037
2017-08-04	10.00	10.15	9.99	10.13	450302
2017-08-07	10.13	10.20	10.04	10.16	585101
2017-08-08	10.16	10.20	10.08	10.11	466698
2017-08-09	10.18	10.20	10.13	10.17	564872
2017-08-10	10.15	10.21	10.09	10.16	682018
2017-08-11	10.15	10.16	9.91	9.97	590076
2017-08-14	10.03	10.32	10.00	10.32	653719
2017-08-15	10.30	10.34	10.21	10.30	491061
2017-08-16	10.28	10.36	10.18	10.20	541650
2017-08-17	10.17	10.27	9.93	9.95	986330
2017-08-18	9.89	10.01	9.76	10.00	1749793
2017-08-21	9.99	10.03	9.90	9.99	668115
2017-08-22	10.01	10.17	10.01	10.16	324456
2017-08-23	10.13	10.25	10.04	10.22	368498
2017-08-24	10.25	10.30	10.18	10.25	681433
2017-08-25	10.26	10.29	10.21	10.26	309304
2017-08-28	10.15	10.19	10.10	10.11	652988
2017-08-29	10.13	10.20	10.11	10.13	589693
2017-08-30	10.10	10.24	10.04	10.22	375558
2017-08-31	10.24	10.30	10.23	10.29	476135
2017-09-01	10.29	10.30	10.23	10.26	307088
2017-09-05	10.28	10.43	10.27	10.39	712174
2017-09-06	10.00	10.00	9.35	9.46	6565171
2017-09-07	9.56	10.04	9.56	9.99	9830578
2017-09-08	9.99	10.20	9.90	10.19	1907766
2017-09-11	10.20	10.37	10.20	10.33	1693977
2017-09-12	10.28	10.38	10.23	10.28	1194522
2017-09-13	10.31	10.34	10.05	10.10	900667
2017-09-14	10.12	10.14	9.97	9.99	975213
2017-09-15	9.96	10.09	9.86	10.09	3683727
2017-09-18	10.07	10.36	10.05	10.31	1301767
2017-09-19	10.30	10.39	10.24	10.30	978439
2017-09-20	10.29	10.38	10.09	10.16	1066455
2017-09-21	10.15	10.26	10.11	10.16	814696
2017-09-22	10.20	10.27	10.06	10.17	3078474
2017-09-25	10.27	10.30	10.15	10.19	1187441
2017-09-26	10.18	10.18	9.99	10.11	723840
2017-09-27	10.14	10.19	10.02	10.09	691382
2017-09-28	10.15	10.17	9.94	10.11	818064
2017-09-29	10.05	10.17	10.03	10.17	766357
2017-10-02	10.20	10.40	10.16	10.35	1223128
2017-10-03	10.32	10.35	10.24	10.35	543075
2017-10-04	10.33	10.39	10.27	10.32	533128
2017-10-05	10.33	10.52	10.31	10.48	747986
2017-10-06	10.47	10.47	10.34	10.37	912462
2017-10-09	10.35	10.47	10.35	10.46	6031599
2017-10-10	10.52	10.58	10.43	10.48	412817
2017-10-11	10.50	10.55	10.48	10.53	382009
2017-10-12	10.52	10.57	10.45	10.53	968658
2017-10-13	10.54	10.55	10.44	10.49	806278
2017-10-16	10.51	10.51	10.34	10.37	705892
2017-10-17	10.39	10.43	10.32	10.37	499416
2017-10-18	10.40	10.55	10.37	10.51	534167
2017-10-19	10.53	10.53	10.41	10.47	543235
2017-10-20	10.53	10.56	10.41	10.49	514189
2017-10-23	10.50	10.51	10.42	10.45	218056
2017-10-24	10.47	10.60	10.43	10.57	501685
2017-10-25	10.53	10.63	10.50	10.54	376958
2017-10-26	10.58	10.60	10.40	10.41	465528
2017-10-27	10.44	10.55	10.39	10.52	593995
2017-10-30	10.46	10.50	10.17	10.22	800054
2017-10-31	10.07	10.20	9.91	10.15	904009
2017-11-01	10.16	10.43	10.15	10.28	537195
2017-11-02	10.26	10.49	10.22	10.49	430482
2017-11-03	10.45	10.45	10.35	10.39	360358
2017-11-06	10.39	10.41	10.16	10.18	611930
2017-11-07	10.21	10.29	10.13	10.20	1339520
2017-11-08	10.18	10.37	10.17	10.34	393660
2017-11-09	10.34	10.45	10.31	10.41	422821
2017-11-10	10.40	10.50	10.35	10.47	515395
2017-11-13	10.47	10.55	10.39	10.40	593716
2017-11-14	10.39	10.41	10.27	10.28	482600
2017-11-15	10.27	10.27	10.12	10.13	368394
2017-11-16	10.15	10.32	10.15	10.25	633952
2017-11-17	10.25	10.31	10.19	10.21	497955
2017-11-20	10.25	10.33	10.22	10.33	413423
2017-11-21	10.38	10.46	10.31	10.39	484928
2017-11-22	10.41	10.49	10.35	10.45	799623
2017-11-24	10.51	10.63	10.47	10.54	560758
2017-11-27	10.49	10.51	10.44	10.49	614868
2017-11-28	10.51	10.52	10.41	10.36	438858
2017-11-29	10.38	10.47	10.38	10.41	456044
2017-11-30	10.46	10.49	10.33	10.33	506632
2017-12-01	10.30	10.39	10.02	10.20	705486
2017-12-04	10.26	10.38	10.08	10.16	579083
2017-12-05	10.19	10.21	10.06	10.14	412340
2017-12-06	10.13	10.17	10.06	10.09	456400
2017-12-07	10.15	10.19	10.07	10.09	441683
2017-12-08	10.13	10.18	10.09	10.10	339244
2017-12-11	10.11	10.22	10.11	10.14	485336
2017-12-12	10.14	10.20	10.08	10.09	498558
2017-12-13	10.08	10.27	10.08	10.19	720426
2017-12-14	10.17	10.21	10.06	10.12	594641
2017-12-15	10.17	10.27	10.15	10.22	2948778
2017-12-18	10.28	10.45	10.27	10.34	596591
2017-12-19	10.33	10.36	10.05	10.06	639274
2017-12-20	10.09	10.13	10.02	10.05	417543
2017-12-21	10.12	10.17	10.06	10.13	551803
2017-12-22	10.18	10.19	10.12	10.12	380809
2017-12-26	10.13	10.18	10.06	10.12	377728
2017-12-27	10.12	10.23	10.10	10.08	509176
2017-12-28	10.10	10.26	10.08	10.20	512876
2017-12-29	10.21	10.22	10.09	10.09	368529
2018-01-02	10.10	10.20	10.03	10.18	517418
2018-01-03	10.20	10.22	10.10	10.19	552328
2018-01-04	10.20	10.24	10.04	10.04	676875
2018-01-05	10.04	10.12	10.02	10.08	381109
2018-01-08	10.08	10.10	10.00	10.06	419497
2018-01-09	10.08	10.08	9.78	9.79	735336
2018-01-10	9.77	9.86	9.56	9.72	523945
2018-01-11	9.72	9.82	9.63	9.69	491612
2018-01-12	9.67	9.71	9.46	9.50	750498
2018-01-16	9.53	9.67	9.49	9.50	396318
2018-01-17	9.52	9.59	9.45	9.53	475155
2018-01-18	9.52	9.53	9.34	9.34	561725
2018-01-19	9.32	9.43	9.31	9.35	866515
2018-01-22	9.40	9.48	9.38	9.48	354008
2018-01-23	9.48	9.62	9.48	9.62	318844
2018-01-24	9.62	9.64	9.51	9.55	476768
2018-01-25	9.57	9.66	9.54	9.65	555107
2018-01-26	9.69	9.70	9.45	9.51	431630
2018-01-29	9.51	9.51	9.16	9.17	733955
2018-01-30	9.14	9.15	9.05	9.08	562555
2018-01-31	9.12	9.26	9.10	9.19	583807
2018-02-01	9.19	9.25	9.07	9.09	755365
2018-02-02	9.04	9.07	8.80	8.87	897997
2018-02-05	8.78	8.88	8.42	8.49	1052967
2018-02-06	8.38	8.57	8.26	8.53	1632037
2018-02-07	8.52	8.70	8.52	8.55	768951
2018-02-08	8.55	8.59	8.36	8.37	911621
2018-02-09	8.43	8.58	8.33	8.50	825809
2018-02-12	8.51	8.67	8.33	8.65	897093
2018-02-13	8.60	8.79	8.58	8.74	791860
2018-02-14	8.66	8.67	8.50	8.57	595759
2018-02-15	8.61	8.71	8.57	8.67	422747
2018-02-16	8.65	8.87	8.65	8.78	860966
2018-02-20	9.00	9.15	8.60	8.60	682575
2018-02-21	8.56	8.57	8.26	8.28	767045
2018-02-22	8.33	8.52	8.27	8.52	734286
2018-02-23	8.64	8.78	8.63	8.67	488745
2018-02-26	8.70	8.78	8.65	8.77	449271
2018-02-27	8.78	8.80	8.43	8.50	686950
2018-02-28	8.56	8.64	8.50	8.52	674892
2018-03-01	8.49	8.64	8.47	8.62	528014
2018-03-02	8.52	8.71	8.48	8.62	1297456
2018-03-05	8.63	8.71	8.61	8.68	427441
2018-03-06	8.65	8.73	8.58	8.71	464648
2018-03-07	8.65	8.73	8.60	8.64	726149
2018-03-08	8.66	8.67	8.56	8.60	608269
2018-03-09	8.64	8.67	8.51	8.67	641710
2018-03-12	8.65	8.88	8.64	8.86	606064
2018-03-13	8.92	9.04	8.91	9.00	747483
2018-03-14	9.01	9.05	8.96	8.99	400724
2018-03-15	9.00	9.09	8.95	9.08	499090
2018-03-16	9.08	9.22	9.03	9.17	1244116
2018-03-19	9.17	9.19	8.94	9.01	718926
2018-03-20	9.01	9.10	8.97	9.02	526878
2018-03-21	9.00	9.09	8.95	9.01	429355
2018-03-22	8.98	9.13	8.94	9.01	495733
2018-03-23	9.05	9.05	8.80	8.81	820062
2018-03-26	8.89	8.94	8.76	8.93	379645
2018-03-27	8.93	9.06	8.82	8.98	507562
2018-03-28	8.97	9.16	8.93	9.14	901538
2018-03-29	9.19	9.23	9.13	9.18	860931
2018-04-02	9.17	9.17	9.03	8.96	763576
2018-04-03	8.96	9.19	8.92	9.18	744445
2018-04-04	9.13	9.25	9.08	9.22	649007
2018-04-05	9.22	9.32	9.15	9.30	558832
2018-04-06	9.30	9.39	9.26	9.31	527493
2018-04-09	9.33	9.36	9.26	9.28	416234
2018-04-10	9.34	9.47	9.25	9.43	783160
2018-04-11	9.40	9.56	9.34	9.55	861516
2018-04-12	9.56	9.56	9.40	9.45	546213
2018-04-13	9.45	9.52	9.36	9.50	709699
2018-04-16	9.54	9.64	9.48	9.58	481677
2018-04-17	9.60	9.82	9.60	9.71	655099
2018-04-18	9.73	9.75	9.61	9.63	485907
2018-04-19	9.60	9.60	9.37	9.43	512172
2018-04-20	9.46	9.47	9.34	9.37	318672
2018-04-23	9.40	9.43	9.31	9.40	333286
2018-04-24	9.45	9.46	9.34	9.40	493681
2018-04-25	9.15	9.35	8.91	9.29	876518
2018-04-26	9.28	9.38	9.23	9.30	419105
2018-04-27	9.27	9.48	9.27	9.44	397465
2018-04-30	9.47	9.55	9.39	9.40	461815
2018-05-01	9.40	9.49	9.34	9.47	436354
2018-05-02	9.44	9.55	9.36	9.47	431975
2018-05-03	9.43	9.50	9.35	9.35	608355
2018-05-04	9.35	9.57	9.32	9.53	299615
2018-05-07	9.58	9.65	9.51	9.60	448294
2018-05-08	9.59	9.59	9.38	9.38	477129
2018-05-09	9.38	9.51	9.36	9.49	394395
2018-05-10	9.53	9.58	9.45	9.50	608893
2018-05-11	9.51	9.54	9.45	9.48	283055
2018-05-14	9.46	9.50	9.32	9.34	435541
2018-05-15	9.30	9.30	9.16	9.19	400742
2018-05-16	9.20	9.30	9.18	9.24	472348
2018-05-17	9.25	9.34	9.20	9.21	333927
2018-05-18	9.27	9.29	9.11	9.19	507314
2018-05-21	9.22	9.46	9.20	9.40	393439
2018-05-22	9.46	9.49	9.40	9.43	355379
2018-05-23	9.45	9.67	9.45	9.60	727130
2018-05-24	9.56	9.66	9.50	9.51	333629
2018-05-25	9.53	9.60	9.46	9.48	463246
2018-05-29	9.44	9.55	9.41	9.52	437568
2018-05-30	9.52	9.75	9.48	9.72	377349
2018-05-31	9.72	9.83	9.70	9.70	542855
2018-06-01	9.73	9.78	9.66	9.73	536156
2018-06-04	9.77	10.03	9.77	10.02	893200
2018-06-05	10.04	10.10	9.72	9.80	924866
2018-06-06	9.80	9.88	9.73	9.81	417450
2018-06-07	9.79	9.86	9.75	9.82	541463
2018-06-08	9.82	10.06	9.82	9.91	580575
2018-06-11	9.90	9.94	9.77	9.91	602633
2018-06-12	9.91	10.10	9.89	10.02	637929
2018-06-13	10.03	10.11	9.91	9.98	601319
2018-06-14	9.98	10.06	9.95	10.03	554706
2018-06-15	10.03	10.15	10.01	10.15	4180665
2018-06-18	10.14	10.20	10.11	10.17	748796
2018-06-19	10.13	10.25	10.08	10.09	742490
2018-06-20	10.09	10.27	10.09	10.26	517848
2018-06-21	10.29	10.35	10.16	10.33	599438
2018-06-22	10.36	10.38	10.13	10.23	1250208
2018-06-25	10.24	10.25	9.99	10.01	766622
2018-06-26	10.04	10.17	10.01	10.09	776311
2018-06-27	10.12	10.27	10.07	10.21	675822
2018-06-28	10.22	10.37	10.20	10.32	718612
2018-06-29	10.30	10.39	10.24	10.31	786684
2018-07-02	10.30	10.43	10.24	10.33	849953
2018-07-03	10.34	10.39	10.30	10.30	417102
2018-07-05	10.17	10.28	10.12	10.27	542511
2018-07-06	10.29	10.40	10.27	10.32	415754
2018-07-09	10.32	10.34	10.25	10.33	599869
2018-07-10	10.32	10.37	10.25	10.28	631241
2018-07-11	10.26	10.33	10.23	10.25	509167
2018-07-12	10.26	10.27	10.18	10.20	341175
2018-07-13	10.21	10.26	10.17	10.18	310074
2018-07-16	10.17	10.17	10.05	10.13	399362
2018-07-17	10.15	10.18	9.95	9.96	423779
2018-07-18	9.95	10.02	9.89	9.97	344394
2018-07-19	9.95	10.18	9.94	10.11	367761
2018-07-20	10.12	10.15	9.95	9.98	304688
2018-07-23	9.95	9.99	9.87	9.98	309931
2018-07-24	9.99	10.01	9.85	9.98	478325
2018-07-25	9.98	10.09	9.95	10.00	242853
2018-07-26	10.05	10.13	9.97	10.03	250557
2018-07-27	10.05	10.08	9.83	9.86	406437
2018-07-30	9.86	10.06	9.81	10.04	385216
2018-07-31	10.08	10.32	10.05	10.15	594155
2018-08-01	10.08	10.19	10.03	10.19	381449
2018-08-02	10.22	10.29	9.92	9.97	565058
2018-08-03	10.03	10.23	10.01	10.19	655893
2018-08-06	10.21	10.29	10.17	10.28	352260
2018-08-07	10.22	10.26	10.04	10.15	569124
2018-08-08	10.10	10.21	10.09	10.18	327134
2018-08-09	10.21	10.26	10.07	10.11	443953
2018-08-10	10.06	10.16	10.04	10.04	329860
2018-08-13	10.04	10.05	9.93	9.94	426165
2018-08-14	9.97	10.08	9.96	10.04	379766
2018-08-15	10.11	10.18	10.02	10.11	556308
2018-08-16	10.11	10.23	10.07	10.22	525508
2018-08-17	10.20	10.36	10.15	10.31	670130
2018-08-20	10.35	10.37	10.20	10.29	1129733
2018-08-21	10.30	10.37	10.27	10.29	497296
2018-08-22	10.25	10.30	10.20	10.28	298513
2018-08-23	10.25	10.32	10.25	10.28	239292
2018-08-24	10.30	10.32	10.26	10.30	260940
2018-08-27	10.32	10.33	10.24	10.30	345554
2018-08-28	10.31	10.34	10.24	10.34	435813
2018-08-29	10.35	10.38	10.29	10.31	368160
2018-08-30	10.31	10.35	10.26	10.27	294259
2018-08-31	10.25	10.35	10.25	10.33	544771
2018-09-04	10.31	10.40	10.25	10.29	408637
2018-09-05	10.30	10.33	10.22	10.31	452906
2018-09-06	10.34	10.37	10.30	10.32	357953
2018-09-07	10.31	10.32	10.24	10.29	329849
2018-09-10	10.32	10.42	10.30	10.34	481010
2018-09-11	10.34	10.37	10.24	10.26	433638
2018-09-12	10.24	10.30	10.22	10.24	510513
2018-09-13	10.28	10.43	10.25	10.33	546835
2018-09-14	10.30	10.38	10.22	10.26	679372
2018-09-17	10.32	10.52	10.32	10.41	1290857
2018-09-18	10.40	10.45	10.36	10.38	451361
2018-09-19	10.36	10.41	10.22	10.22	537507
2018-09-20	10.24	10.34	10.16	10.34	451376
2018-09-21	10.32	10.39	10.31	10.36	1112984
2018-09-24	10.35	10.35	10.22	10.31	442407
2018-09-25	10.34	10.39	10.28	10.36	301129
2018-09-26	10.34	10.38	10.22	10.22	356271
2018-09-27	10.25	10.36	10.25	10.33	322140
2018-09-28	10.32	10.53	10.32	10.53	845554
2018-10-01	10.55	10.59	10.30	10.32	534895
2018-10-02	10.34	10.51	10.30	10.31	710647
2018-10-03	10.32	10.42	10.20	10.06	714319
2018-10-04	10.05	10.12	9.74	9.75	1164743
2018-10-05	9.77	9.85	9.71	9.81	442007
2018-10-08	9.84	10.16	9.84	10.10	487708
2018-10-09	10.10	10.15	10.01	10.06	474933
2018-10-10	10.06	10.19	9.93	9.94	643251
2018-10-11	9.91	9.92	9.65	9.68	563047
2018-10-12	9.76	9.80	9.56	9.63	649169
2018-10-15	9.64	9.89	9.62	9.78	370161
2018-10-16	9.78	9.92	9.71	9.90	636686
2018-10-17	9.86	9.93	9.82	9.86	298245
2018-10-18	9.85	9.91	9.78	9.80	449278
2018-10-19	9.82	9.89	9.75	9.83	479843
2018-10-22	9.86	10.03	9.74	9.74	451166
2018-10-23	9.71	9.81	9.55	9.75	386294
2018-10-24	9.75	9.94	9.74	9.82	413788
2018-10-25	9.82	10.03	9.78	10.00	589337
2018-10-26	9.96	10.01	9.79	9.88	769303
2018-10-29	9.95	10.10	9.93	10.03	309168
2018-10-30	10.05	10.21	10.02	10.11	409654
2018-10-31	10.13	10.14	9.88	9.91	867078
2018-11-01	9.75	10.01	9.63	9.72	1007288
2018-11-02	9.52	9.73	9.38	9.67	1034361
2018-11-05	9.63	9.72	9.46	9.50	959152
2018-11-06	9.53	9.65	9.45	9.63	779845
2018-11-07	9.67	9.95	9.65	9.94	503532
2018-11-08	9.93	10.02	9.83	9.99	501118
2018-11-09	10.00	10.02	9.89	9.99	403537
2018-11-12	10.01	10.20	10.01	10.11	417129
2018-11-13	10.18	10.31	10.06	10.07	487550
2018-11-14	10.11	10.13	9.82	9.82	551310
2018-11-15	9.79	9.81	9.69	9.78	405635
2018-11-16	9.77	10.02	9.73	10.00	625862
2018-11-19	9.98	10.04	9.87	9.91	332764
2018-11-20	9.81	9.93	9.79	9.79	473462
2018-11-21	9.78	9.93	9.74	9.84	358057
2018-11-23	9.78	9.96	9.78	9.89	157067
2018-11-26	9.94	9.94	9.78	9.80	282620
2018-11-27	9.80	9.83	9.78	9.78	255633
2018-11-28	9.79	9.84	9.73	9.83	523176
2018-11-29	9.81	9.84	9.74	9.80	316838
2018-11-30	9.82	10.11	9.81	10.10	598771
2018-12-03	10.13	10.14	9.98	10.14	325477
2018-12-04	10.14	10.24	10.06	10.06	509047
2018-12-06	10.01	10.35	9.95	10.34	618544
2018-12-07	10.36	10.45	10.27	10.30	648477
2018-12-10	10.31	10.31	10.11	10.27	368934
2018-12-11	10.32	10.36	10.25	10.25	308516
2018-12-12	10.33	10.36	10.06	10.07	386304
2018-12-13	10.16	10.28	10.11	10.24	418760
2018-12-14	10.20	10.47	10.16	10.32	1235496
2018-12-17	10.32	10.33	9.91	9.92	714284
2018-12-18	9.99	10.18	9.91	9.91	575054
2018-12-19	9.93	9.98	9.77	9.82	563634
2018-12-20	9.81	9.89	9.55	9.62	593983
2018-12-21	9.66	9.83	9.49	9.55	1655207
2018-12-24	9.52	9.53	9.04	8.87	411331
2018-12-26	8.92	9.22	8.75	9.21	1071794
2018-12-27	9.10	9.20	8.88	9.19	723513
2018-12-28	9.25	9.31	9.08	9.23	791285
2018-12-31	9.27	9.29	9.00	9.18	591257
2019-01-02	9.10	9.21	8.92	9.12	739479
2019-01-03	9.13	9.31	9.13	9.19	620296
2019-01-04	9.17	9.39	9.17	9.37	572370
2019-01-07	9.41	9.48	9.36	9.42	477397
2019-01-08	9.52	9.69	9.48	9.69	833891
2019-01-09	9.74	9.75	9.57	9.74	426557
2019-01-10	9.72	9.86	9.65	9.77	470398
2019-01-11	9.77	9.83	9.71	9.78	359920
2019-01-14	9.75	9.85	9.72	9.75	255244
2019-01-15	9.81	9.85	9.71	9.84	353995
2019-01-16	9.84	10.06	9.83	10.06	447353
2019-01-17	10.02	10.17	10.02	10.17	532966
2019-01-18	10.17	10.18	10.00	10.07	441491
2019-01-22	10.07	10.15	9.97	10.07	486647
2019-01-23	10.08	10.19	9.99	10.10	384746
2019-01-24	10.11	10.18	10.02	10.16	290444
2019-01-25	10.19	10.30	10.18	10.25	329872
2019-01-28	10.16	10.37	10.16	10.33	329767
2019-01-29	10.34	10.41	10.32	10.36	416250
2019-01-30	10.40	10.47	10.33	10.41	774081
2019-01-31	10.40	10.45	10.25	10.45	1101677
2019-02-01	10.47	10.54	10.23	10.35	543328
2019-02-04	10.35	10.51	10.24	10.51	702330
2019-02-05	10.52	10.57	10.44	10.56	273947
2019-02-06	10.38	10.53	10.34	10.35	416738
2019-02-07	10.32	10.46	10.24	10.42	481547
2019-02-08	10.40	10.51	10.40	10.47	207647
2019-02-11	10.46	10.59	10.45	10.58	274494
2019-02-12	10.59	10.59	10.47	10.51	235347
2019-02-13	10.49	10.54	10.37	10.50	322322
2019-02-14	10.50	10.60	10.49	10.52	575380
2019-02-15	10.53	10.62	10.48	10.60	416533
2019-02-19	10.60	10.74	10.60	10.72	420304
2019-02-20	10.72	10.76	10.62	10.70	732168
2019-02-21	10.60	10.67	9.91	10.28	1078831
2019-02-22	10.30	10.44	10.26	10.28	553147
2019-02-25	10.30	10.35	10.25	10.28	660838
2019-02-26	10.32	10.34	10.14	10.24	962463
2019-02-27	10.24	10.28	10.08	10.28	340523
2019-02-28	10.28	10.42	10.22	10.36	965547
2019-03-01	10.39	10.39	10.26	10.37	656459
2019-03-04	10.40	10.40	10.19	10.26	510709
2019-03-05	10.28	10.33	10.22	10.26	440630
2019-03-06	10.28	10.38	10.23	10.27	506241
2019-03-07	10.33	10.36	10.19	10.23	558209
2019-03-08	10.21	10.30	10.16	10.30	635193
2019-03-11	10.33	10.41	10.29	10.40	654364
2019-03-12	10.43	10.60	10.40	10.47	492400
2019-03-13	10.52	10.66	10.50	10.59	724375
2019-03-14	10.57	10.68	10.51	10.56	602626
2019-03-15	10.55	10.60	10.48	10.49	916856
2019-03-18	10.50	10.57	10.42	10.45	420973
2019-03-19	10.45	10.61	10.41	10.43	409613
2019-03-20	10.45	10.58	10.33	10.53	652862
2019-03-21	10.52	10.72	10.52	10.62	623378
2019-03-22	10.60	10.73	10.51	10.51	435407
2019-03-25	10.51	10.64	10.48	10.58	296285
2019-03-26	10.60	10.79	10.60	10.76	319047
2019-03-27	10.77	10.87	10.71	10.67	460964
2019-03-28	10.74	10.83	10.68	10.80	346342
2019-03-29	10.84	10.85	10.69	10.79	573200
2019-04-01	10.79	10.79	10.61	10.78	548633
2019-04-02	10.79	10.94	10.74	10.89	489147
2019-04-03	10.87	10.93	10.81	10.84	254095
2019-04-04	10.48	10.73	10.40	10.72	623469
2019-04-05	10.73	10.80	10.68	10.76	878234
2019-04-08	10.73	10.75	10.63	10.67	242219
2019-04-09	10.63	10.65	10.49	10.49	376884
2019-04-10	10.49	10.69	10.49	10.68	456980
2019-04-11	10.70	10.70	10.59	10.59	213856
2019-04-12	10.58	10.62	10.51	10.57	257490
2019-04-15	10.56	10.62	10.47	10.49	214482
2019-04-16	10.53	10.53	10.25	10.32	371199
2019-04-17	10.35	10.35	10.10	10.12	555236
2019-04-18	10.13	10.37	10.12	10.30	332816
2019-04-22	10.29	10.30	10.01	10.15	291397
2019-04-23	10.18	10.40	10.13	10.34	285558
2019-04-24	10.36	10.55	10.36	10.47	313401
2019-04-25	10.46	10.50	10.37	10.49	219097
2019-04-26	10.53	10.60	10.48	10.60	309558
2019-04-29	10.60	10.63	10.54	10.55	250309
2019-04-30	10.59	10.65	10.52	10.59	379317
2019-05-01	10.60	10.76	10.57	10.65	881907
2019-05-02	10.53	10.77	10.42	10.54	379054
2019-05-03	10.59	10.83	10.58	10.80	364618
2019-05-06	10.70	10.88	10.64	10.66	509166
2019-05-07	10.62	10.70	10.43	10.50	500316
2019-05-08	10.48	10.62	10.46	10.47	317783
2019-05-09	10.43	10.57	10.41	10.55	513127
2019-05-10	10.60	10.80	10.55	10.79	333303
2019-05-13	10.71	10.75	10.59	10.71	364678
2019-05-14	10.70	10.82	10.68	10.82	282477
2019-05-15	10.79	10.88	10.76	10.84	279731
2019-05-16	10.93	11.05	10.85	10.93	366496
2019-05-17	10.88	10.95	10.76	10.93	242267
2019-05-20	10.90	10.93	10.79	10.85	182695
2019-05-21	10.85	10.95	10.82	10.93	328204
2019-05-22	10.91	11.02	10.86	10.98	252803
2019-05-23	10.96	10.96	10.85	10.96	373760
2019-05-24	10.98	11.08	10.97	11.04	289213
2019-05-28	11.07	11.10	10.95	10.96	308348
2019-05-29	10.91	10.91	10.80	10.83	277618
2019-05-30	10.87	10.95	10.81	10.89	220142
2019-05-31	10.87	11.05	10.79	10.98	320658
2019-06-03	11.03	11.11	10.95	11.04	567028
2019-06-04	11.09	11.12	10.95	11.08	239281
2019-06-05	11.10	11.24	11.04	11.24	366890
2019-06-06	11.30	11.35	11.15	11.32	239105
2019-06-07	11.32	11.50	11.32	11.42	354160
2019-06-10	11.41	11.45	11.33	11.41	281906
2019-06-11	11.42	11.53	11.29	11.52	524270
2019-06-12	11.51	11.68	11.51	11.63	279534
2019-06-13	11.67	11.86	11.65	11.85	390425
2019-06-14	11.87	12.02	11.85	11.92	352219
2019-06-17	11.95	12.04	11.87	12.01	327127
2019-06-18	12.07	12.10	11.90	11.99	318647
2019-06-19	11.98	12.05	11.88	12.05	254511
2019-06-20	12.10	12.17	12.07	12.09	377350
2019-06-21	12.04	12.04	11.83	11.83	797778
2019-06-24	11.89	11.92	11.78	11.89	419710
2019-06-25	11.89	12.00	11.68	11.68	395226
2019-06-26	11.71	11.71	11.43	11.32	371699
2019-06-27	11.36	11.51	11.34	11.49	408102
2019-06-28	11.49	11.77	11.49	11.57	994996
2019-07-01	11.65	11.73	11.49	11.65	566448
2019-07-02	11.66	11.80	11.66	11.80	307260
2019-07-03	11.86	12.04	11.80	11.98	262801
2019-07-05	11.90	12.00	11.72	11.95	264542
2019-07-08	11.92	12.01	11.89	11.98	365160
2019-07-09	11.94	12.02	11.91	12.00	382728
2019-07-10	12.02	12.04	11.97	11.99	352072
2019-07-11	12.00	12.00	11.80	11.88	303828
2019-07-12	11.92	12.05	11.92	11.95	337750
2019-07-15	11.95	12.01	11.88	11.93	214021
2019-07-16	11.92	12.02	11.86	11.95	308117
2019-07-17	11.94	12.08	11.94	12.01	398447
2019-07-18	11.97	12.12	11.93	12.10	321800
2019-07-19	12.07	12.17	11.90	11.91	653530
2019-07-22	12.03	12.09	11.82	11.82	581510
2019-07-23	11.86	12.02	11.83	12.00	563886
2019-07-24	11.99	12.02	11.92	11.98	525476
2019-07-25	11.95	12.00	11.89	11.98	483087
2019-07-26	12.01	12.13	12.01	12.06	407278
2019-07-29	12.05	12.30	12.05	12.23	817801
2019-07-30	12.20	12.43	12.19	12.37	491231
2019-07-31	12.38	12.58	12.34	12.35	735641
2019-08-01	12.35	13.16	12.10	13.01	1188588
2019-08-02	13.00	13.03	12.68	12.73	498955
2019-08-05	12.65	12.74	12.39	12.60	705253
2019-08-06	12.61	12.92	12.60	12.91	345729
2019-08-07	12.87	13.18	12.81	13.07	849294
2019-08-08	13.18	13.26	13.01	13.21	676576
2019-08-09	13.18	13.33	13.18	13.30	465084
2019-08-12	13.26	13.37	13.08	13.12	642180
2019-08-13	13.10	13.17	12.94	13.17	637368
2019-08-14	13.13	13.17	12.85	12.88	580308
2019-08-15	12.93	13.26	12.86	13.24	479522
2019-08-16	13.27	13.53	13.22	13.38	846946
2019-08-19	13.44	13.55	13.38	13.52	648200
2019-08-20	13.53	13.79	13.50	13.68	607423
2019-08-21	13.81	13.86	13.66	13.79	352487
2019-08-22	13.81	13.88	13.72	13.83	896214
2019-08-23	13.87	14.05	13.82	13.84	556807
2019-08-26	13.89	13.99	13.83	13.98	340946
2019-08-27	14.00	14.10	13.88	13.88	464732
2019-08-28	13.99	14.02	13.87	13.93	313746
2019-08-29	14.00	14.00	13.91	13.96	251646
2019-08-30	13.95	14.02	13.81	13.91	404264
2019-09-03	13.91	14.07	13.83	13.88	1238782
2019-09-04	13.94	14.03	13.93	14.00	501378
2019-09-05	14.01	14.04	13.76	13.82	561193
2019-09-06	13.83	13.90	13.68	13.69	779144
2019-09-09	13.73	13.83	13.45	13.80	937779
2019-09-10	13.76	13.76	13.48	13.72	479694
2019-09-11	13.75	14.05	13.66	14.00	481544
2019-09-12	14.07	14.15	13.98	14.04	361184
2019-09-13	14.02	14.13	13.85	13.92	401686
2019-09-16	14.00	14.10	13.94	14.05	527141
2019-09-17	14.02	14.52	14.01	14.48	537869
2019-09-18	14.52	14.57	14.38	14.47	529760
2019-09-19	14.49	14.56	14.41	14.42	490779
2019-09-20	14.43	14.51	14.34	14.44	1700334
2019-09-23	14.40	14.51	14.36	14.42	344067
2019-09-24	14.44	14.51	14.31	14.32	468138
2019-09-25	14.31	14.49	14.31	14.25	575462
2019-09-26	14.30	14.50	14.25	14.40	438419
2019-09-27	14.43	14.46	14.23	14.34	597943
2019-09-30	14.31	14.44	14.27	14.31	610608
2019-10-01	14.31	14.40	14.14	14.21	479741
2019-10-02	14.18	14.35	14.18	14.35	463507
2019-10-03	14.32	14.47	14.24	14.38	372707
2019-10-04	14.40	14.68	14.40	14.66	582617
2019-10-07	14.56	14.81	14.50	14.70	356134
2019-10-08	14.66	14.79	14.56	14.68	432275
2019-10-09	14.72	14.82	14.68	14.69	320207
2019-10-10	14.69	14.77	14.63	14.63	438168
2019-10-11	14.67	14.81	14.55	14.69	350965
2019-10-14	14.62	14.69	14.49	14.59	452951
2019-10-15	14.62	14.80	14.57	14.80	427622
2019-10-16	14.77	14.92	14.69	14.90	398614
2019-10-17	14.91	15.08	14.87	15.02	478315
2019-10-18	15.00	15.07	14.89	15.03	408044
2019-10-21	14.77	15.08	14.70	15.07	485310
2019-10-22	15.07	15.17	14.97	15.00	318516
2019-10-23	15.02	15.06	14.87	15.06	269532
2019-10-24	15.11	15.14	15.00	15.04	312860
2019-10-25	15.02	15.06	14.93	15.00	280097
2019-10-28	15.00	15.11	14.99	15.07	323301
2019-10-29	15.09	15.26	15.02	15.15	346211
2019-10-30	15.16	15.39	15.13	15.36	343020
2019-10-31	15.23	15.89	15.05	15.40	826755
2019-11-01	15.40	15.46	14.98	15.18	566240
2019-11-04	15.20	15.20	14.87	14.90	497529
2019-11-05	14.87	14.87	14.23	14.40	915733
2019-11-06	14.41	14.63	14.41	14.50	451923
2019-11-07	14.48	14.50	14.27	14.39	390210
2019-11-08	14.38	14.48	14.30	14.31	448491
2019-11-11	14.29	14.46	14.26	14.44	292978
2019-11-12	14.42	14.52	14.31	14.32	308361
2019-11-13	14.29	14.49	14.24	14.47	510747
2019-11-14	14.50	14.61	14.43	14.50	241347
2019-11-15	14.52	14.69	14.48	14.63	565354
2019-11-18	14.66	14.77	14.63	14.66	317591
2019-11-19	14.66	14.81	14.54	14.75	321072
2019-11-20	14.75	14.86	14.68	14.74	422683
2019-11-21	14.76	14.76	14.36	14.41	372512
2019-11-22	14.43	14.52	14.34	14.45	376778
2019-11-25	14.47	14.75	14.45	14.65	385364
2019-11-26	14.67	14.92	14.67	14.90	356927
2019-11-27	14.88	15.07	14.76	14.99	318673
2019-11-29	14.94	15.10	14.92	14.94	217759
2019-12-02	14.94	14.99	14.58	14.62	411286
2019-12-03	14.57	14.72	14.57	14.64	249473
2019-12-04	14.64	14.81	14.63	14.71	294919
2019-12-05	14.72	14.81	14.66	14.77	477623
2019-12-06	14.74	14.90	14.74	14.77	308170
2019-12-09	14.75	14.83	14.69	14.81	277061
2019-12-10	14.80	14.86	14.66	14.74	305324
2019-12-11	14.73	14.77	14.12	14.19	1001797
2019-12-12	14.22	14.30	13.91	13.92	651651
2019-12-13	13.91	14.02	13.64	13.71	968180
2019-12-16	13.73	14.12	13.72	14.04	685012
2019-12-17	14.04	14.09	13.76	13.79	429706
2019-12-18	13.82	14.11	13.74	14.09	346817
2019-12-19	14.09	14.11	13.88	13.92	415267
2019-12-20	13.94	14.21	13.80	14.12	1887139
2019-12-23	14.12	14.20	13.85	13.72	359993
2019-12-24	13.73	13.89	13.71	13.84	89897
2019-12-26	13.85	13.96	13.80	13.88	148076
2019-12-27	13.91	13.96	13.82	13.94	197543
2019-12-30	13.91	14.01	13.82	13.88	607363
2019-12-31	13.85	14.09	13.85	14.08	391923
2020-01-02	14.14	14.15	13.76	13.86	307857
2020-01-03	13.78	14.02	13.78	14.02	438383
2020-01-06	14.06	14.18	13.92	14.09	396281
2020-01-07	14.03	14.05	13.90	13.93	324683
2020-01-08	13.94	14.04	13.87	13.97	466833
2020-01-09	13.96	14.05	13.90	13.90	244582
2020-01-10	13.90	14.09	13.90	14.05	302923
2020-01-13	14.06	14.41	14.06	14.41	411758
2020-01-14	14.41	14.41	14.22	14.31	347987
2020-01-15	14.31	14.47	14.31	14.43	335837
2020-01-16	14.48	14.57	14.42	14.57	346535
2020-01-17	14.62	14.83	14.55	14.81	317354
2020-01-21	14.79	15.00	14.73	14.99	486037
2020-01-22	15.07	15.20	14.83	14.90	397467
2020-01-23	14.89	15.00	14.78	14.99	467170
2020-01-24	14.99	15.03	14.80	14.87	268448
2020-01-27	14.73	15.01	14.73	14.92	327880
2020-01-28	14.93	15.14	14.87	15.03	329809
2020-01-29	14.97	15.07	14.75	14.93	472293
2020-01-30	14.86	15.10	14.79	15.07	461424
2020-01-31	15.02	15.08	14.55	14.67	2434451
2020-02-03	14.81	14.94	14.73	14.82	491512
2020-02-04	14.85	14.98	14.78	14.88	358358
2020-02-05	14.95	15.03	14.82	14.86	350067
2020-02-06	14.97	15.17	14.97	15.10	382549
2020-02-07	15.14	15.22	15.05	15.11	216087
2020-02-10	15.15	15.35	15.09	15.30	315846
2020-02-11	15.39	15.68	15.36	15.63	607709
2020-02-12	15.68	15.90	15.55	15.80	653017
2020-02-13	15.88	16.85	15.80	16.50	1101427
2020-02-14	16.48	16.55	16.35	16.44	608201
2020-02-18	16.46	16.46	16.24	16.31	445667
2020-02-19	16.32	16.38	16.25	16.31	370344
2020-02-20	15.45	15.75	15.30	15.35	4477040
2020-02-21	15.38	15.64	15.33	15.44	1992243
2020-02-24	15.28	15.50	15.05	15.31	1151431
2020-02-25	15.41	15.45	15.09	15.15	963757
2020-02-26	15.22	15.42	15.10	15.16	1015018
2020-02-27	14.94	15.02	14.24	14.25	907803
2020-02-28	13.91	14.04	12.97	13.26	2036823
2020-03-02	13.35	13.87	13.22	13.87	1196684
2020-03-03	13.92	14.38	13.55	13.71	1006307
2020-03-04	13.94	14.44	13.81	14.31	893855
2020-03-05	14.08	14.57	14.00	14.57	1401096
2020-03-06	14.21	14.41	13.90	14.35	752829
2020-03-09	13.85	14.07	12.44	12.56	770052
2020-03-10	13.13	13.57	12.54	13.55	1265767
2020-03-11	13.20	13.31	12.37	12.55	1066740
2020-03-12	11.78	12.38	10.82	11.50	1466693
2020-03-13	12.00	12.38	11.24	12.38	1619192
2020-03-16	11.00	11.04	9.75	10.16	1354272
2020-03-17	10.14	11.17	9.08	11.16	1805830
2020-03-18	10.28	10.70	8.90	9.61	1193344
2020-03-19	9.47	10.26	8.97	9.29	1500653
2020-03-20	9.31	9.76	8.62	8.76	1559303
2020-03-23	8.58	8.87	7.44	7.62	1306798
2020-03-24	8.12	8.36	7.70	8.19	1408229
2020-03-25	8.25	8.85	7.92	8.35	1785625
2020-03-26	8.40	9.21	8.38	9.11	1367760
2020-03-27	8.75	9.15	8.48	8.95	996946
2020-03-30	8.99	9.12	8.47	8.86	878617
2020-03-31	8.81	9.01	8.47	8.76	1314484
2020-04-01	8.34	8.54	7.82	8.05	1159919
2020-04-02	8.06	8.48	7.65	7.82	661183
2020-04-03	7.68	7.77	6.86	7.04	1192421
2020-04-06	7.38	7.90	7.32	7.73	1043509
2020-04-07	8.23	8.46	7.83	8.02	1008163
2020-04-08	8.13	8.63	7.96	8.50	1642821
2020-04-09	8.74	9.94	8.74	9.94	1370120
2020-04-13	10.46	10.46	9.05	9.38	889129
2020-04-14	9.69	9.96	9.46	9.73	543389
2020-04-15	9.29	9.43	8.74	9.07	750943
2020-04-16	8.96	9.03	8.47	8.60	626641
2020-04-17	8.90	9.36	8.84	9.02	873158
2020-04-20	8.81	9.25	8.69	9.05	778450
2020-04-21	8.67	9.22	8.67	9.11	787908
2020-04-22	9.34	9.42	9.02	9.11	669944
2020-04-23	9.11	9.43	8.80	8.92	1475523
2020-04-24	9.00	9.39	8.89	9.26	983946
2020-04-27	9.36	9.58	9.33	9.48	743339
2020-04-28	9.82	10.27	9.74	10.14	852503
2020-04-29	10.48	10.53	10.19	10.20	812028
2020-04-30	10.00	10.13	9.83	10.07	667982
2020-05-01	9.95	9.95	9.56	9.86	736115
2020-05-04	9.80	9.84	9.66	9.81	1106377
2020-05-05	9.89	10.04	9.75	9.76	792554
2020-05-06	9.85	9.85	9.38	9.44	566171
2020-05-07	8.70	9.46	8.51	9.42	909111
2020-05-08	9.59	10.02	9.53	9.88	521882
2020-05-11	9.75	9.87	9.47	9.63	923230
2020-05-12	9.60	9.65	9.23	9.26	1332320
2020-05-13	9.17	9.24	8.86	9.00	876037
2020-05-14	8.90	9.03	8.60	8.92	1214257
2020-05-15	8.94	9.12	8.57	9.08	2225898
2020-05-18	9.58	10.01	9.57	9.92	1525316
2020-05-19	9.80	10.04	9.59	9.61	594972
2020-05-20	9.80	9.85	9.58	9.67	726906
2020-05-21	9.64	9.92	9.58	9.72	386246
2020-05-22	9.76	9.78	9.53	9.75	628285
2020-05-26	10.16	10.25	10.04	10.12	748425
2020-05-27	10.40	10.45	10.01	10.22	654132
2020-05-28	10.37	10.42	10.01	10.17	490400
2020-05-29	10.03	10.08	9.83	9.89	1576670
2020-06-01	9.91	10.23	9.85	10.07	664243
2020-06-02	10.29	10.64	10.16	10.50	938111
2020-06-03	10.69	11.03	10.66	10.91	577335
2020-06-04	10.90	11.08	10.66	10.92	665713
2020-06-05	11.48	11.77	11.20	11.62	790918
2020-06-08	11.84	12.20	11.56	12.19	778955
2020-06-09	11.82	12.08	11.69	11.92	617409
2020-06-10	11.83	11.84	11.23	11.32	607183
2020-06-11	10.77	11.21	10.61	10.81	1102914
2020-06-12	11.33	11.38	10.80	11.29	1432312
2020-06-15	10.83	11.63	10.78	11.49	1059188
2020-06-16	11.85	12.07	11.59	11.78	817506
2020-06-17	11.76	11.82	11.39	11.40	1323047
2020-06-18	11.21	11.48	11.17	11.44	409368
2020-06-19	11.57	11.57	11.00	11.01	2367101
2020-06-22	11.00	11.24	10.72	11.13	769716
2020-06-23	11.24	11.56	10.91	11.19	831424
2020-06-24	10.95	11.02	10.50	10.94	1220336
2020-06-25	10.82	11.09	10.78	11.09	734069
2020-06-26	10.95	11.08	10.76	11.04	1382121
2020-06-29	11.16	11.48	10.90	11.45	1078863
2020-06-30	11.40	11.58	11.26	11.37	745674
2020-07-01	11.44	11.63	11.41	11.56	741356
2020-07-02	11.87	11.87	11.37	11.43	472013
2020-07-06	11.71	11.76	11.48	11.50	786422
2020-07-07	11.30	11.30	11.10	11.12	735941
2020-07-08	11.12	11.18	10.78	10.95	488542
2020-07-09	11.25	11.25	10.59	10.83	588721
2020-07-10	10.87	11.08	10.78	10.93	704601
2020-07-13	11.07	11.34	10.94	10.99	521002
2020-07-14	10.99	11.17	10.96	11.11	445183
2020-07-15	11.37	11.50	11.14	11.27	510043
2020-07-16	11.23	11.32	10.98	11.15	479590
2020-07-17	11.21	11.28	11.09	11.22	315985
2020-07-20	11.19	11.26	10.89	11.08	724179
2020-07-21	11.20	11.21	10.88	10.93	507659
2020-07-22	10.85	11.31	10.81	11.25	467795
2020-07-23	11.23	11.31	10.80	11.00	461312
2020-07-24	11.00	11.08	10.83	10.84	343831
2020-07-27	10.77	10.85	10.40	10.76	947354
2020-07-28	10.75	11.12	10.70	11.06	505917
2020-07-29	11.12	11.25	10.93	11.21	420749
2020-07-30	11.05	11.49	11.04	11.44	583345
2020-07-31	11.36	11.50	11.16	11.50	1037224
2020-08-03	11.40	11.40	10.82	11.02	1328031
2020-08-04	10.95	11.39	10.89	11.36	556874
2020-08-05	11.83	11.93	11.37	11.66	752893
2020-08-06	11.59	11.76	11.52	11.73	362267
2020-08-07	11.65	11.93	11.60	11.93	565105
2020-08-10	11.92	12.17	11.82	12.04	610489
2020-08-11	12.21	12.28	11.77	11.94	529904
2020-08-12	12.03	12.12	11.90	11.95	590690
2020-08-13	11.85	12.04	11.57	11.61	615899
2020-08-14	11.54	11.83	11.45	11.68	379872
2020-08-17	11.68	12.00	11.56	11.81	415199
2020-08-18	11.84	11.88	11.56	11.75	427929
2020-08-19	11.75	11.80	11.47	11.59	425111
2020-08-20	11.44	11.77	11.44	11.63	472841
2020-08-21	11.56	11.60	11.23	11.46	789463
2020-08-24	11.49	11.75	11.30	11.74	555290
2020-08-25	11.81	11.90	11.60	11.70	605775
2020-08-26	11.69	11.70	11.50	11.55	523652
2020-08-27	11.63	11.84	11.62	11.78	395341
2020-08-28	11.86	11.92	11.67	11.86	485406
2020-08-31	11.87	11.87	11.65	11.71	1079202
2020-09-01	11.69	11.83	11.57	11.79	337288
2020-09-02	11.73	12.00	11.67	11.98	706717
2020-09-03	12.03	12.30	12.03	12.10	653949
2020-09-04	12.21	12.34	11.93	12.14	485992
2020-09-08	12.13	12.13	11.79	11.85	498678
2020-09-09	11.89	12.04	11.67	11.72	407714
2020-09-10	11.70	11.73	11.54	11.56	492974
2020-09-11	11.62	11.62	11.20	11.22	503979
2020-09-14	11.28	11.75	11.28	11.69	522157
2020-09-15	11.79	11.94	11.65	11.70	408009
2020-09-16	11.74	11.98	11.68	11.82	447783
2020-09-17	11.65	11.84	11.62	11.73	412221
2020-09-18	11.79	11.79	11.39	11.42	1775282
2020-09-21	11.26	11.28	10.87	10.98	766388
2020-09-22	10.97	11.27	10.94	11.12	459765
2020-09-23	11.13	11.26	10.91	10.92	1017286
2020-09-24	10.99	11.18	10.84	11.05	455792
2020-09-25	11.00	11.38	10.97	11.33	942850
2020-09-28	11.46	11.77	11.46	11.65	491764
2020-09-29	11.61	11.69	11.41	11.50	638965
2020-09-30	11.53	11.95	11.45	11.47	964222
2020-10-01	11.50	11.88	11.48	11.87	396097
2020-10-02	11.69	12.14	11.59	11.95	795646
2020-10-05	12.04	12.13	11.88	12.04	368927
2020-10-06	12.15	12.28	11.93	11.94	583838
2020-10-07	11.91	12.08	11.79	11.94	384077
2020-10-08	12.00	12.16	11.90	12.15	482802
2020-10-09	12.26	12.35	12.02	12.07	350313
2020-10-12	12.02	12.14	11.90	12.05	600354
2020-10-13	11.95	12.04	11.81	11.94	395335
2020-10-14	12.00	12.00	11.81	11.92	332934
2020-10-15	11.77	12.08	11.77	11.96	265397
2020-10-16	11.91	11.92	11.70	11.72	322589
2020-10-19	11.72	11.75	11.45	11.50	435779
2020-10-20	11.60	11.71	11.54	11.67	319659
2020-10-21	11.72	11.77	11.50	11.77	634194
2020-10-22	11.81	11.88	11.67	11.69	537203
2020-10-23	11.76	11.81	11.63	11.70	539831
2020-10-26	11.60	11.65	11.42	11.65	509562
2020-10-27	11.66	11.93	11.66	11.74	1066035
2020-10-28	11.54	11.63	11.21	11.39	631414
2020-10-29	11.25	12.03	11.17	12.02	766081
2020-10-30	12.01	12.19	11.86	12.15	588033
2020-11-02	12.29	12.66	12.23	12.65	687167
2020-11-03	12.74	12.90	12.58	12.83	442886
2020-11-04	12.75	12.81	12.57	12.77	506638
2020-11-05	12.83	12.91	12.73	12.85	403164
2020-11-06	12.90	12.99	12.55	12.61	574114
2020-11-09	13.35	14.12	13.01	13.01	745530
2020-11-10	13.08	13.81	12.90	13.80	871842
2020-11-11	13.82	13.88	13.54	13.70	441143
2020-11-12	13.55	13.61	13.09	13.23	379883
2020-11-13	13.21	13.67	13.03	13.64	520087
2020-11-16	13.90	14.04	13.71	13.88	386619
2020-11-17	13.75	14.07	13.52	14.01	1722398
2020-11-18	14.04	14.05	13.38	13.40	1025098
2020-11-19	13.37	13.44	12.99	13.10	602117
2020-11-20	13.02	13.21	12.91	12.98	552783
2020-11-23	13.06	13.29	12.94	12.94	485518
2020-11-24	13.12	13.35	13.04	13.18	1009159
2020-11-25	13.12	13.16	12.95	13.05	750472
2020-11-27	13.05	13.13	12.76	12.86	240170
2020-11-30	12.80	13.05	12.80	12.88	367531
2020-12-01	13.02	13.17	12.86	13.02	863835
2020-12-02	13.10	13.36	13.02	13.28	598167
2020-12-03	13.31	13.36	13.07	13.14	366593
2020-12-04	13.24	13.37	13.17	13.37	329507
2020-12-07	13.30	13.54	13.25	13.40	751820
2020-12-08	13.30	13.42	13.26	13.29	375633
2020-12-09	13.36	13.36	13.16	13.24	323333
2020-12-10	13.12	13.27	13.07	13.19	407089
2020-12-11	13.11	13.23	13.05	13.22	360415
2020-12-14	13.37	13.59	13.20	13.21	633695
2020-12-15	13.67	13.92	13.45	13.92	513416
2020-12-16	13.94	14.10	13.62	13.66	578310
2020-12-17	13.70	13.79	13.53	13.66	284100
2020-12-18	13.64	13.70	13.15	13.29	1325510
2020-12-21	13.03	13.35	12.88	13.30	295178
2020-12-22	13.24	13.39	13.11	13.37	351659
2020-12-23	13.37	13.47	13.02	13.15	588432
2020-12-24	13.24	13.58	13.13	13.58	251302
2020-12-28	13.59	13.77	13.46	13.55	334654
2020-12-29	13.54	13.55	13.18	13.29	289453
2020-12-30	13.35	13.44	13.14	13.31	231235
2020-12-31	13.25	13.49	13.17	13.43	440009
2021-01-04	13.45	13.56	13.01	13.05	467699
2021-01-05	13.14	13.30	13.03	13.12	307495
2021-01-06	13.21	13.62	13.21	13.37	833815
2021-01-07	13.31	13.31	13.04	13.19	458242
2021-01-08	13.25	13.33	13.10	13.33	420063
2021-01-11	13.37	13.45	13.10	13.20	295021
2021-01-12	13.19	13.24	13.06	13.17	308496
2021-01-13	13.20	13.39	13.12	13.27	254854
2021-01-14	13.38	13.57	13.27	13.48	471095
2021-01-15	13.41	13.60	13.31	13.57	437876
2021-01-19	13.70	13.70	13.37	13.49	472886
2021-01-20	13.45	13.81	13.45	13.80	332578
2021-01-21	13.68	13.68	13.40	13.61	511537
2021-01-22	13.53	13.72	13.50	13.72	358125
2021-01-25	13.62	13.79	13.49	13.62	280220
2021-01-26	13.66	13.71	13.53	13.69	416020
2021-01-27	13.50	13.63	13.31	13.32	592328
2021-01-28	13.47	13.69	13.35	13.51	371574
2021-01-29	13.45	13.62	13.19	13.28	542736
2021-02-01	13.31	13.62	13.15	13.61	379557
2021-02-02	13.66	13.83	13.51	13.83	368856
2021-02-03	13.67	13.75	13.50	13.60	496462
2021-02-04	13.59	14.01	13.51	13.91	325980
2021-02-05	14.00	14.25	13.80	14.23	816684
2021-02-08	14.27	14.35	14.11	14.20	510518
2021-02-09	14.25	14.40	14.15	14.28	600035
2021-02-10	14.28	14.70	14.25	14.61	527887
2021-02-11	14.51	14.75	14.20	14.58	745397
2021-02-12	14.49	14.64	14.42	14.56	805233
2021-02-16	14.55	14.62	14.10	14.23	629748
2021-02-17	14.10	14.38	14.00	14.22	563835
2021-02-18	14.33	14.55	14.20	14.22	539860
2021-02-19	14.20	14.34	14.09	14.20	434139
2021-02-22	14.18	14.21	13.99	14.16	614154
2021-02-23	14.16	14.53	14.16	14.41	541186
2021-02-24	14.47	14.58	14.39	14.39	481326
2021-02-25	14.32	14.55	14.12	14.18	419368
2021-02-26	14.21	14.38	14.04	14.04	700485
2021-03-01	14.26	14.45	14.23	14.32	474094
2021-03-02	14.25	14.34	14.10	14.19	407172
2021-03-03	14.25	14.46	14.16	14.34	703827
2021-03-04	14.42	14.55	14.00	14.18	744037
2021-03-05	14.29	14.33	13.76	14.28	609622
2021-03-08	14.38	14.67	14.26	14.50	836048
2021-03-09	14.53	14.61	14.18	14.19	922808
2021-03-10	14.19	14.71	14.19	14.52	881851
2021-03-11	14.60	14.81	14.49	14.73	853689
2021-03-12	14.74	15.16	14.72	15.09	1022263
2021-03-15	15.08	15.32	14.95	15.15	977013
2021-03-16	15.14	15.18	14.89	14.98	886169
2021-03-17	15.03	15.21	14.74	15.13	681067
2021-03-18	15.05	15.16	14.92	14.95	679171
2021-03-19	14.87	15.19	14.43	14.50	3532930
2021-03-22	14.35	14.59	14.25	14.59	498976
2021-03-23	14.63	14.87	14.53	14.79	775711
2021-03-24	14.85	15.26	14.85	15.10	683287
2021-03-25	15.09	15.51	14.98	15.50	1367889
2021-03-26	15.63	15.76	15.51	15.72	769359
2021-03-29	15.74	15.76	15.31	15.49	803829
2021-03-30	15.45	15.71	15.41	15.46	611608
2021-03-31	15.40	15.43	15.09	15.20	935057
2021-04-01	15.26	15.58	15.20	15.58	517437
2021-04-05	15.65	15.76	15.36	15.49	427635
2021-04-06	15.50	15.60	15.36	15.51	883172
2021-04-07	15.51	15.62	15.39	15.46	364761
2021-04-08	15.39	15.94	15.39	15.84	1028954
2021-04-09	15.85	15.89	15.59	15.72	384593
2021-04-12	15.75	15.88	15.60	15.84	314780
2021-04-13	15.88	16.16	15.83	16.13	982463
2021-04-14	16.10	16.24	15.98	16.03	490111
2021-04-15	16.04	16.17	16.04	16.15	706965
2021-04-16	16.29	16.40	16.19	16.35	445261
2021-04-19	16.39	16.47	16.27	16.38	757395
2021-04-20	16.43	16.71	16.21	16.68	792871
2021-04-21	16.60	16.70	16.42	16.65	607411
2021-04-22	16.60	16.80	16.60	16.69	545542
2021-04-23	16.80	16.85	16.65	16.70	523699
2021-04-26	16.90	16.99	16.74	16.78	381977
2021-04-27	16.78	16.93	16.66	16.93	1099306
2021-04-28	16.92	17.00	16.76	16.77	766291
2021-04-29	16.75	16.98	16.51	16.63	603897
2021-04-30	16.51	16.89	16.51	16.84	652935
2021-05-03	16.95	16.95	16.61	16.65	824812
2021-05-04	16.63	16.75	16.12	16.26	817009
2021-05-05	16.16	16.04	15.79	16.00	438004
2021-05-06	15.99	16.18	15.87	16.18	392184
2021-05-07	16.22	16.46	16.19	16.45	1237931
2021-05-10	16.50	16.56	16.30	16.35	1207932
2021-05-11	16.17	16.19	15.94	16.10	406010
2021-05-12	16.01	16.14	15.62	15.69	526040
2021-05-13	15.72	16.18	15.69	16.14	686138
2021-05-14	16.18	16.31	16.13	16.24	318860
2021-05-17	16.23	16.29	16.11	16.22	554799
2021-05-18	16.20	16.38	16.12	16.22	306099
2021-05-19	16.12	16.15	15.78	16.10	561369
2021-05-20	16.04	16.40	16.01	16.39	507115
2021-05-21	16.44	16.57	16.31	16.37	1158572
2021-05-24	16.46	16.88	16.44	16.76	477061
2021-05-25	16.71	16.92	16.67	16.79	703627
2021-05-26	16.82	16.91	16.70	16.83	461515
2021-05-27	16.92	17.12	16.91	16.95	1231803
2021-05-28	17.03	17.11	16.95	17.08	525298
2021-06-01	17.15	17.36	17.12	17.34	763603
2021-06-02	17.47	17.65	17.32	17.64	817131
2021-06-03	17.59	17.70	17.46	17.60	360553
2021-06-04	17.71	17.75	17.55	17.66	368141
2021-06-07	17.76	18.03	17.74	17.93	647389
2021-06-08	17.96	18.33	17.91	18.32	453676
2021-06-09	18.42	18.49	18.25	18.33	565888
2021-06-10	18.43	18.57	18.27	18.56	432009
2021-06-11	18.51	18.70	18.47	18.70	496960
2021-06-14	18.69	18.83	18.63	18.74	784011
2021-06-15	18.68	18.69	18.45	18.46	654580
2021-06-16	18.50	18.54	18.29	18.41	747618
2021-06-17	18.38	18.48	18.17	18.44	725180
2021-06-18	18.38	18.43	17.89	17.91	1269702
2021-06-21	18.04	18.55	17.93	18.46	564597
2021-06-22	18.48	18.51	18.31	18.32	390697
2021-06-23	18.28	18.30	18.16	18.22	526060
2021-06-24	18.24	18.24	17.96	18.15	440025
2021-06-25	18.12	18.47	18.09	18.43	1445193
2021-06-28	18.44	18.44	17.96	18.21	633242
2021-06-29	18.21	18.38	18.00	18.22	466789
2021-06-30	18.19	18.46	18.19	18.11	992136
2021-07-01	18.16	18.40	18.08	18.16	449475
2021-07-02	18.23	18.35	18.18	18.32	481226
2021-07-06	18.31	18.70	18.19	18.66	595828
2021-07-07	18.64	18.93	18.54	18.74	617524
2021-07-08	18.62	18.70	18.40	18.57	528066
2021-07-09	18.73	18.99	18.62	18.97	332381
2021-07-12	18.94	19.30	18.87	19.27	294987
2021-07-13	19.18	19.28	19.02	19.02	355256
2021-07-14	19.20	19.50	19.15	19.43	623150
2021-07-15	19.50	19.72	19.44	19.67	414151
2021-07-16	19.77	19.95	19.71	19.71	362897
2021-07-19	19.45	19.55	19.12	19.34	543307
2021-07-20	19.49	20.24	19.45	20.04	890149
2021-07-21	20.04	20.27	19.87	19.91	476186
2021-07-22	19.82	20.00	19.70	19.79	450515
2021-07-23	19.81	20.00	19.70	20.00	264116
2021-07-26	20.00	20.14	19.77	19.91	418513
2021-07-27	17.18	19.33	16.50	18.26	4732049
2021-07-28	18.48	18.87	18.26	18.72	7178765
2021-07-29	19.08	19.27	18.70	19.03	2070337
2021-07-30	19.05	19.38	18.99	19.28	1796829
2021-08-02	19.34	19.84	19.34	19.72	1001806
2021-08-03	19.76	19.95	19.46	19.88	1358810
2021-08-04	19.84	20.03	19.68	19.81	608940
2021-08-05	19.95	20.05	19.76	20.05	904678
2021-08-06	20.14	20.31	19.98	20.09	1074432
2021-08-09	20.10	20.10	19.69	19.91	655390
2021-08-10	19.92	19.92	19.66	19.72	928421
2021-08-11	19.73	19.96	19.56	19.77	1005771
2021-08-12	19.90	20.01	19.69	20.01	506489
2021-08-13	20.04	20.21	19.96	20.15	437171
2021-08-16	20.09	20.35	19.92	19.92	599270
2021-08-17	19.88	19.99	19.68	19.86	638351
2021-08-18	19.95	19.95	19.63	19.80	744113
2021-08-19	19.70	19.94	19.68	19.80	565364
2021-08-20	19.75	20.50	19.70	20.42	908480
2021-08-23	20.45	20.53	20.00	20.00	666417
2021-08-24	20.07	20.26	19.84	19.94	661760
2021-08-25	19.95	20.22	19.86	20.02	832503
2021-08-26	20.01	20.27	19.88	20.17	710010
2021-08-27	20.17	20.62	20.07	20.45	705465
2021-08-30	20.34	20.61	20.34	20.59	586903
2021-08-31	20.49	20.62	20.33	20.48	696848
2021-09-01	20.55	20.79	20.51	20.77	693274
2021-09-02	20.91	20.96	20.68	20.80	551226
2021-09-03	20.69	21.00	20.69	20.93	720415
2021-09-07	20.86	20.86	20.07	20.13	1084699
2021-09-08	20.04	20.46	20.01	20.40	603592
2021-09-09	20.34	20.50	20.08	20.09	618286
2021-09-10	20.20	20.20	19.72	19.72	637962
2021-09-13	19.75	19.93	19.73	19.81	691793
2021-09-14	19.91	20.27	19.78	20.15	922238
2021-09-15	20.14	20.26	20.08	20.12	892911
2021-09-16	20.16	20.48	20.04	20.27	735088
2021-09-17	20.41	20.42	20.08	20.24	2244770
2021-09-20	19.78	20.28	19.73	20.23	1285757
2021-09-21	20.30	20.45	20.25	20.30	714729
2021-09-22	20.45	20.66	20.32	20.59	783865
2021-09-23	20.76	21.10	20.68	20.90	727814
2021-09-24	20.83	20.96	20.71	20.81	493698
2021-09-27	20.82	21.07	20.61	20.62	752997
2021-09-28	20.59	20.73	20.34	20.67	630635
2021-09-29	20.69	21.00	20.69	20.78	582128
2021-09-30	20.85	20.97	20.35	20.35	566796
2021-10-01	20.46	20.87	20.24	20.80	1209259
2021-10-04	20.83	21.13	20.77	21.01	1458246
2021-10-05	21.09	21.09	20.55	20.74	631062
2021-10-06	20.55	21.11	20.35	21.11	623885
2021-10-07	21.14	21.34	21.00	21.07	788543
2021-10-08	21.01	21.18	20.62	20.65	476807
2021-10-11	20.64	20.72	20.46	20.65	334240
2021-10-12	20.71	21.06	20.56	21.00	545522
2021-10-13	21.00	21.25	20.86	21.23	279032
2021-10-14	21.34	21.61	21.33	21.52	538338
2021-10-15	21.73	21.73	21.25	21.31	477645
2021-10-18	21.27	21.65	21.11	21.58	310972
2021-10-19	21.70	21.72	21.40	21.42	489034
2021-10-20	21.58	22.04	21.43	22.02	773964
2021-10-21	22.15	22.21	21.96	22.19	447556
2021-10-22	22.25	22.60	22.02	22.45	692024
2021-10-25	22.53	22.53	22.28	22.34	832123
2021-10-26	22.32	22.51	22.14	22.35	997309
2021-10-27	22.46	22.67	22.30	22.66	937517
2021-10-28	22.65	23.95	22.16	23.83	1532233
2021-10-29	23.80	24.35	23.55	23.63	1366104
2021-11-01	23.75	23.81	23.15	23.64	984254
2021-11-02	23.78	24.14	23.65	24.04	1130368
2021-11-03	24.29	24.56	24.12	24.30	1138826
2021-11-04	24.35	24.58	24.12	24.22	583633
2021-11-05	24.49	24.77	24.32	24.50	783460
2021-11-08	24.62	24.67	24.41	24.44	500624
2021-11-09	24.45	24.89	24.45	24.61	532995
2021-11-10	24.50	24.95	24.50	24.68	509820
2021-11-11	24.65	25.19	24.60	25.16	651555
2021-11-12	25.20	25.38	24.90	25.12	403464
2021-11-15	25.15	25.62	25.10	25.60	1163481
2021-11-16	25.51	25.57	24.93	24.98	1377534
2021-11-17	24.88	25.26	24.49	25.24	883572
2021-11-18	25.02	25.61	25.02	25.60	653271
2021-11-19	25.56	25.83	25.27	25.36	1094388
2021-11-22	25.40	25.48	24.91	24.94	449652
2021-11-23	24.84	25.43	24.72	25.33	785347
2021-11-24	25.08	25.86	25.03	25.83	803269
2021-11-26	25.30	25.46	24.51	24.69	393479
2021-11-29	25.01	25.28	24.75	24.98	616142
2021-11-30	24.77	24.99	24.42	24.50	1086777
2021-12-01	24.91	25.24	24.00	24.01	660978
2021-12-02	24.20	25.02	24.01	24.91	1412605
2021-12-03	24.98	25.13	24.46	24.78	689980
2021-12-06	25.07	25.20	24.83	24.97	891635
2021-12-07	25.29	25.53	25.03	25.18	593966
2021-12-08	25.32	25.61	25.10	25.46	752622
2021-12-09	25.30	25.37	24.96	24.98	590216
2021-12-10	25.12	25.12	24.49	24.49	1742994
2021-12-13	24.43	25.06	24.19	24.94	1374862
2021-12-14	24.98	25.08	24.05	24.22	1190383
2021-12-15	23.84	24.74	23.67	24.35	2022986
2021-12-16	23.08	24.30	22.95	24.15	2744893
2021-12-17	24.15	24.65	23.89	24.31	4705233
2021-12-20	24.14	24.46	23.54	23.86	4547514
2021-12-21	23.00	23.46	22.02	23.28	13011073
2021-12-22	23.11	23.80	23.00	23.49	4498690
2021-12-23	23.40	23.84	23.15	23.56	3054354
2021-12-27	23.68	23.74	23.29	23.73	2819359
2021-12-28	23.69	24.05	23.50	23.71	1949140
2021-12-29	23.83	24.44	23.59	24.44	3746060
2021-12-30	24.34	25.33	24.34	25.22	3387205
2021-12-31	25.22	25.98	25.20	25.83	2595914
2022-01-03	25.55	25.75	24.49	24.70	7334919
2022-01-04	24.79	25.18	24.55	24.81	3443539
2022-01-05	24.75	24.85	24.08	24.24	4944030
2022-01-06	24.00	24.43	23.90	24.13	2909818
2022-01-07	24.19	24.19	23.55	23.75	3634593
2022-01-10	23.73	24.25	23.58	24.22	3380741
2022-01-11	24.07	24.18	23.68	23.95	2691766
2022-01-12	23.93	24.40	23.86	23.93	2699412
2022-01-13	23.99	24.16	23.67	23.71	1647036
2022-01-14	23.50	23.64	23.03	23.46	2001099
2022-01-18	23.16	23.52	23.05	23.27	2645302
2022-01-19	23.33	23.57	22.63	22.70	2605349
2022-01-20	22.65	23.00	22.32	22.34	2376618
2022-01-21	22.21	22.66	21.90	22.26	2366494
2022-01-24	21.96	22.25	21.35	22.16	2850896
2022-01-25	21.88	22.39	21.73	22.17	2841937
2022-01-26	22.37	22.78	21.90	21.99	2800914
2022-01-27	22.09	22.46	21.97	22.04	3517052
2022-01-28	22.11	22.87	21.70	22.86	2448473
2022-01-31	22.71	23.04	22.53	22.99	2025599
2022-02-01	22.99	23.19	22.62	23.12	2254554
2022-02-02	23.25	23.93	23.12	23.81	2431776
2022-02-03	23.57	23.97	23.52	23.60	2488341
2022-02-04	23.36	23.88	23.15	23.62	2523516
2022-02-07	23.61	23.75	23.28	23.36	3781094
2022-02-08	23.31	23.52	23.13	23.20	2472918
2022-02-09	23.54	24.00	23.53	24.00	2122335
2022-02-10	23.58	24.60	23.55	23.94	4992072
2022-02-11	24.11	24.36	23.84	24.05	3523398
2022-02-14	24.03	24.20	23.18	23.43	2708950
2022-02-15	23.61	23.90	23.52	23.80	3809528
2022-02-16	23.89	24.17	23.74	23.99	2644444
2022-02-17	23.92	25.35	23.45	24.76	6154439
2022-02-18	24.47	24.81	24.34	24.56	3549025
2022-02-22	24.62	25.23	24.62	24.99	6188356
2022-02-23	25.11	25.22	24.43	24.59	3185043
2022-02-24	24.15	24.83	24.06	24.71	4098492
2022-02-25	24.84	25.38	24.62	25.36	4050696
2022-02-28	25.12	25.54	24.93	25.27	3997822
2022-03-01	25.40	25.64	24.89	25.10	2835912
2022-03-02	25.19	26.03	25.10	25.98	5038882
2022-03-03	26.13	26.53	25.96	26.18	5147871
2022-03-04	26.02	26.63	25.85	26.59	5953704
2022-03-07	26.89	27.27	26.75	26.76	6754601
2022-03-08	26.56	27.01	26.16	26.79	4764126
2022-03-09	27.09	27.19	26.06	26.14	6252805
2022-03-10	25.81	26.07	25.42	25.96	5432501
2022-03-11	26.02	26.34	25.49	25.64	3657934
2022-03-14	25.64	25.78	24.91	25.10	5112539
2022-03-15	25.16	25.75	24.98	25.66	5367616
2022-03-16	25.76	26.11	25.19	25.74	5824705
2022-03-17	25.62	25.97	25.57	25.66	8745466
2022-03-18	26.04	26.13	25.09	25.37	54326188
2022-03-21	25.31	25.86	25.16	25.51	8761871
2022-03-22	25.70	25.81	25.42	25.57	5403380
2022-03-23	25.53	25.66	25.20	25.29	2391917
2022-03-24	25.35	25.99	25.35	25.99	3702974
2022-03-25	26.04	26.57	26.04	26.38	6216498
2022-03-28	26.38	26.59	26.23	26.32	2285458
2022-03-29	26.37	26.92	26.26	26.84	3285943
2022-03-30	26.76	26.95	26.66	26.72	3179762
2022-03-31	26.92	27.11	26.38	26.44	3834660
2022-04-01	26.46	27.25	26.42	27.24	3442151
2022-04-04	27.29	27.61	26.62	26.77	3218436
2022-04-05	26.84	27.32	26.21	26.26	3923254
2022-04-06	26.28	26.99	26.14	26.87	3822930
2022-04-07	26.83	27.24	26.60	27.04	3659157
2022-04-08	27.04	27.45	26.67	27.11	3456108
2022-04-11	27.12	27.20	26.40	26.76	6881748
2022-04-12	26.79	27.15	26.60	26.69	2824791
2022-04-13	26.68	26.98	26.55	26.95	2417761
2022-04-14	27.10	27.35	26.91	26.96	2261372
2022-04-18	26.96	27.09	26.68	26.86	2215146
2022-04-19	26.90	27.50	26.90	27.30	2628693
2022-04-20	27.46	27.96	27.45	27.84	2601727
2022-04-21	27.97	28.42	27.80	28.15	3181231
2022-04-22	28.23	28.37	27.65	27.68	3460499
2022-04-25	27.58	27.94	27.14	27.88	4429370
2022-04-26	27.85	28.03	27.66	27.69	2866696
2022-04-27	27.72	27.99	27.26	27.31	4305698
2022-04-28	27.47	28.15	27.19	27.96	2668745
2022-04-29	27.88	27.96	27.21	27.26	4020000
2022-05-02	27.35	27.59	25.47	26.04	3591564
2022-05-03	26.06	26.96	26.03	26.88	3390880
2022-05-04	26.66	26.87	24.85	25.52	4827473
2022-05-05	25.42	25.57	22.91	23.75	5168538
2022-05-06	23.48	23.52	22.94	23.41	3336611
2022-05-09	23.11	23.35	21.94	22.15	2625178
2022-05-10	22.31	22.49	21.69	22.19	3940253
2022-05-11	22.27	22.97	22.16	22.68	3222679
2022-05-12	22.69	22.92	21.97	22.44	3316523
2022-05-13	21.93	22.94	21.86	22.69	7399176
2022-05-16	22.69	22.78	22.21	22.48	3441261
2022-05-17	22.81	22.81	22.07	22.68	5677231
2022-05-18	22.61	22.70	21.86	22.19	47752130
2022-05-19	22.28	23.02	22.07	22.31	5945041
2022-05-20	22.52	22.76	21.95	22.39	4143335
2022-05-23	22.65	22.95	22.43	22.88	3007196
2022-05-24	22.86	23.10	22.37	23.05	2505711
2022-05-25	22.89	23.44	22.89	23.35	2457310
2022-05-26	23.41	23.59	23.27	23.39	1837053
2022-05-27	23.60	24.17	23.46	24.07	2135274
2022-05-31	23.71	23.92	23.27	23.51	13188401
2022-06-01	23.48	23.84	23.03	23.69	2217348
2022-06-02	23.62	24.13	23.47	24.04	2403281
2022-06-03	23.90	23.98	23.58	23.75	2201069
2022-06-06	24.08	24.14	22.69	22.83	3924960
2022-06-07	22.78	23.60	22.70	23.56	1843173
2022-06-08	23.51	23.70	23.01	23.10	1407317
2022-06-09	23.00	23.16	22.44	22.47	2164902
2022-06-10	22.31	22.54	22.03	22.24	2029879
2022-06-13	21.65	21.82	21.11	21.16	2455149
2022-06-14	21.31	21.33	20.74	21.01	2797619
2022-06-15	21.18	21.84	21.16	21.45	4076880
2022-06-16	20.98	21.20	20.60	20.70	4554134
2022-06-17	20.86	21.21	20.42	20.58	5580864
2022-06-21	20.71	21.28	20.49	20.54	3963483
2022-06-22	20.32	20.78	20.26	20.50	4214998
2022-06-23	20.55	20.87	20.44	20.85	2274193
2022-06-24	21.00	21.21	20.77	20.78	2951086
2022-06-27	20.83	21.49	20.57	21.33	1704573
2022-06-28	21.38	21.69	20.89	21.01	1973503
2022-06-29	20.95	21.01	20.68	20.77	1723362
2022-06-30	20.55	21.03	20.42	20.73	1851448
2022-07-01	20.80	21.00	20.36	21.00	1894272
2022-07-05	20.86	20.93	20.34	20.76	4535435
2022-07-06	20.79	21.14	20.57	20.72	3168777
2022-07-07	20.91	20.99	20.66	20.74	1597620
2022-07-08	20.64	20.64	20.21	20.30	1440718
2022-07-11	20.30	20.41	20.01	20.10	1612667
2022-07-12	19.95	20.55	19.91	20.40	2100444
2022-07-13	20.25	20.65	19.99	20.50	2228229
2022-07-14	20.07	20.56	19.99	20.28	2361539
2022-07-15	20.81	21.00	20.45	20.83	1940542
2022-07-18	20.97	21.08	20.49	20.58	1025211
2022-07-19	20.85	21.32	20.75	21.27	1127038
2022-07-20	21.20	21.47	21.09	21.20	997695
2022-07-21	21.11	21.38	20.95	21.38	1002277
2022-07-22	21.44	21.71	21.28	21.51	1200791
2022-07-25	21.53	21.60	21.19	21.31	1565984
2022-07-26	21.35	21.51	21.14	21.21	1505285
2022-07-27	21.23	21.49	21.14	21.41	944529
2022-07-28	21.51	22.29	21.45	22.17	2228109
2022-07-29	22.23	22.48	22.15	22.20	1707728
2022-08-01	22.08	22.17	21.54	21.58	1589459
2022-08-02	21.50	21.73	21.30	21.36	1401218
2022-08-03	21.44	21.65	21.02	21.04	1357860
2022-08-04	21.08	21.10	20.86	20.96	1344463
2022-08-05	20.79	21.12	20.79	21.10	1063880
2022-08-08	21.37	21.68	21.30	21.45	961130
2022-08-09	21.40	21.84	21.21	21.83	1980664
2022-08-10	22.00	22.16	21.72	22.01	1077404
2022-08-11	22.19	22.27	21.91	22.09	1648658
2022-08-12	22.28	22.38	22.15	22.31	1977126
2022-08-15	22.35	22.59	22.16	22.53	909634
2022-08-16	22.42	22.64	22.36	22.44	791450
2022-08-17	22.20	22.37	22.04	22.33	1056009
2022-08-18	22.31	22.40	21.46	21.52	2614533
2022-08-19	21.41	21.51	21.13	21.20	1764873
2022-08-22	21.02	21.08	20.74	20.78	1169576
2022-08-23	20.65	20.85	20.27	20.38	1496998
2022-08-24	20.29	20.65	20.29	20.45	1087879
2022-08-25	20.56	20.75	20.44	20.69	1632764
2022-08-26	20.69	20.69	20.03	20.08	1248828
2022-08-29	20.05	20.05	19.78	19.82	1376909
2022-08-30	19.94	19.98	19.61	19.65	1810097
2022-08-31	19.79	19.81	19.33	19.45	2199861
2022-09-01	19.37	19.53	19.01	19.47	1663936
2022-09-02	19.53	19.66	19.07	19.12	1780172
2022-09-06	19.24	19.42	19.13	19.33	1404136
2022-09-07	19.30	19.62	19.29	19.58	894416
2022-09-08	19.40	19.85	19.32	19.75	1485967
2022-09-09	19.81	20.26	19.64	20.19	2714570
2022-09-12	20.28	20.63	20.28	20.57	1346779
2022-09-13	20.31	20.36	19.56	19.62	3171792
2022-09-14	19.47	19.51	18.96	19.22	2346602
2022-09-15	19.29	19.38	18.59	18.69	2079224
2022-09-16	18.60	18.86	18.39	18.84	3775183
2022-09-19	18.53	18.87	18.46	18.87	1929506
2022-09-20	18.63	18.65	18.09	18.39	2654102
2022-09-21	18.56	18.64	17.98	18.00	2041970
2022-09-22	17.91	17.95	17.63	17.77	1918235
2022-09-23	17.46	17.95	17.28	17.47	2285617
2022-09-26	17.34	17.40	16.70	16.74	2210637
2022-09-27	16.83	16.95	16.34	16.39	2850418
2022-09-28	16.63	17.00	16.36	16.83	2499610
2022-09-29	16.64	16.72	15.97	16.24	2291478
2022-09-30	16.44	16.91	16.29	16.73	4127325
2022-10-03	17.00	17.49	16.72	17.43	3889874
2022-10-04	17.62	18.09	17.35	17.56	3115791
2022-10-05	17.25	17.40	16.71	16.80	2156799
2022-10-06	16.68	16.82	16.22	16.33	2023556
2022-10-07	16.21	16.32	15.37	15.49	4094090
2022-10-10	15.63	15.88	15.52	15.71	1680905
2022-10-11	15.60	15.98	15.41	15.92	2205019
2022-10-12	15.96	15.96	15.42	15.63	1168124
2022-10-13	15.31	15.91	15.13	15.78	2628415
2022-10-14	15.93	16.04	15.04	15.05	1905875
2022-10-17	15.43	15.99	15.34	15.89	2231817
2022-10-18	16.04	16.31	15.74	15.96	1873155
2022-10-19	15.70	15.91	15.45	15.55	1260852
2022-10-20	15.59	15.87	15.48	15.58	1247296
2022-10-21	15.70	15.77	15.29	15.74	1413188
2022-10-24	15.91	15.92	15.54	15.65	1556913
2022-10-25	15.72	16.64	15.72	16.40	2560458
2022-10-26	16.42	16.55	15.74	15.80	2875695
2022-10-27	16.50	16.72	15.98	16.44	2081997
2022-10-28	16.32	16.81	16.32	16.75	1893017
2022-10-31	16.60	16.92	16.55	16.76	1592114
2022-11-01	16.89	17.09	16.78	16.97	1592959
2022-11-02	16.84	16.99	16.20	16.20	5184966
2022-11-03	15.89	16.42	15.72	16.26	1203052
2022-11-04	16.39	16.78	16.11	16.45	1495861
2022-11-07	16.49	16.68	16.09	16.41	1143566
2022-11-08	16.44	16.68	16.32	16.45	1094057
2022-11-09	16.35	16.51	16.27	16.36	1081476
2022-11-10	16.94	17.72	16.94	17.71	1614629
2022-11-11	17.75	17.79	17.51	17.69	1991595
2022-11-14	17.58	17.82	17.43	17.58	3441704
2022-11-15	17.80	18.11	17.72	17.97	3165249
2022-11-16	17.88	18.02	17.62	17.62	1743582
2022-11-17	17.30	17.43	17.09	17.33	1143200
2022-11-18	17.70	17.79	17.50	17.67	2000229
2022-11-21	17.57	17.72	17.42	17.56	1213164
2022-11-22	17.64	17.68	17.43	17.58	1024924
2022-11-23	17.53	17.68	17.33	17.39	1240253
2022-11-25	17.50	17.63	17.46	17.50	496350
2022-11-28	17.40	17.52	17.16	17.21	1336202
2022-11-29	17.25	17.58	17.12	17.56	904144
2022-11-30	17.43	18.12	17.24	18.12	1370061
2022-12-01	18.25	18.43	17.56	17.81	1382777
2022-12-02	17.60	18.08	17.56	17.94	1671366
2022-12-05	17.71	17.74	17.24	17.33	1034966
2022-12-06	17.37	17.46	17.18	17.22	1505268
2022-12-07	17.09	17.68	17.09	17.61	1606019
2022-12-08	17.72	18.22	17.70	18.03	1882867
2022-12-09	17.88	18.08	17.73	17.84	1684087
2022-12-12	17.79	17.92	17.20	17.90	2274542
2022-12-13	18.00	18.57	17.99	18.40	2777645
2022-12-14	18.37	18.59	17.98	18.01	1819813
2022-12-15	17.77	17.99	17.37	17.84	1922356
2022-12-16	17.49	17.73	17.18	17.45	6817554
2022-12-19	17.34	17.46	16.90	17.01	1449747
2022-12-20	16.99	17.13	16.82	16.99	1422791
2022-12-21	17.00	17.24	16.84	16.96	1684754
2022-12-22	16.90	16.92	16.57	16.85	1779941
2022-12-23	16.85	17.03	16.76	16.97	1087300
2022-12-27	16.95	17.16	16.80	17.10	1383706
2022-12-28	17.25	17.32	16.67	16.56	1217406
2022-12-29	16.72	17.05	16.60	17.00	1578596
2022-12-30	16.86	17.02	16.67	16.86	1163541
2023-01-03	16.80	17.03	16.37	16.63	1959068
2023-01-04	16.59	17.25	16.59	17.11	1720063
2023-01-05	16.99	16.99	16.18	16.18	1782789
2023-01-06	16.22	16.97	16.17	16.85	2232358
2023-01-09	16.82	16.95	16.40	16.44	1525707
2023-01-10	16.38	16.84	16.29	16.70	2924390
2023-01-11	16.78	17.46	16.75	17.46	1467798
2023-01-12	17.57	17.83	17.31	17.81	3610364
2023-01-13	17.54	17.85	17.41	17.76	2670825
2023-01-17	17.71	18.12	17.66	17.94	1893270
2023-01-18	18.07	18.10	17.56	17.70	2228556
2023-01-19	17.65	17.94	17.61	17.72	2335787
2023-01-20	17.78	17.95	17.54	17.90	2337772
2023-01-23	17.90	18.24	17.78	18.05	2361601
2023-01-24	18.07	18.26	17.86	18.22	1533390
2023-01-25	18.12	18.32	18.04	18.29	1400114
2023-01-26	18.34	18.67	18.34	18.66	1306219
2023-01-27	18.52	19.11	18.52	18.90	962859
2023-01-30	18.70	18.87	18.36	18.39	1270229
2023-01-31	18.40	18.92	18.30	18.83	2289615
2023-02-01	18.79	19.27	18.57	19.11	3056567
2023-02-02	19.37	19.68	19.23	19.47	2525815
2023-02-03	19.13	19.25	18.93	19.19	1761101
2023-02-06	18.94	19.15	18.82	19.15	1009988
2023-02-07	18.99	19.41	18.78	19.21	1835924
2023-02-08	19.09	19.25	19.01	19.11	812389
2023-02-09	19.22	19.29	19.04	19.16	2029486
2023-02-10	19.09	19.23	19.01	19.09	2339890
2023-02-13	19.13	19.52	19.11	19.31	1906964
2023-02-14	19.22	19.50	19.11	19.31	1503684
2023-02-15	19.14	19.39	19.10	19.35	1506239
2023-02-16	19.09	19.53	18.73	18.97	3660235
2023-02-17	19.08	19.08	18.38	18.74	2984672
2023-02-21	18.48	18.60	18.16	18.21	3645861
2023-02-22	18.19	18.35	17.83	17.86	2210083
2023-02-23	18.04	18.30	17.84	18.24	1781160
2023-02-24	18.02	18.11	17.85	17.98	1604675
2023-02-27	18.24	18.33	17.97	18.15	1495447
2023-02-28	18.12	18.26	18.01	18.09	2456625
2023-03-01	18.10	18.19	17.48	17.62	1794922
2023-03-02	17.46	17.68	17.37	17.67	1113928
2023-03-03	17.79	18.03	17.69	17.93	1058104
2023-03-06	17.98	18.08	17.67	17.69	2035615
2023-03-07	17.65	17.70	17.23	17.31	2483501
2023-03-08	17.27	17.72	17.27	17.65	1561675
2023-03-09	17.67	17.77	17.22	17.24	1739721
2023-03-10	17.25	17.31	16.53	16.66	3151504
2023-03-13	16.51	16.81	16.31	16.73	3131018
2023-03-14	17.02	17.17	16.62	16.75	2080428
2023-03-15	16.45	16.62	16.24	16.42	2798847
2023-03-16	16.24	16.38	15.83	16.08	2464394
2023-03-17	15.56	16.04	15.34	15.49	4780184
2023-03-20	15.54	15.93	15.38	15.72	1816462
2023-03-21	15.94	15.94	15.33	15.44	1931664
2023-03-22	15.37	15.49	14.93	14.96	1875261
2023-03-23	15.04	15.12	14.71	14.77	1713435
2023-03-24	14.58	15.24	14.55	15.22	2046852
2023-03-27	15.38	15.44	15.14	15.19	1881412
2023-03-28	15.03	15.30	14.95	15.29	1473013
2023-03-29	15.47	15.72	15.30	15.54	1902997
2023-03-30	15.67	15.81	15.51	15.70	1652138
2023-03-31	15.85	16.04	15.71	16.03	2177266
2023-04-03	16.00	16.29	15.87	16.02	1545765
2023-04-04	16.10	16.13	15.91	16.07	2040226
2023-04-05	15.95	16.17	15.90	16.09	1778301
2023-04-06	16.23	16.29	16.08	16.28	1434373
2023-04-10	16.15	16.33	16.04	16.28	1855652
2023-04-11	16.30	16.46	16.25	16.32	1449950
2023-04-12	16.52	16.63	16.14	16.15	1271161
2023-04-13	16.16	16.29	15.92	16.10	995229
2023-04-14	16.18	16.23	15.77	15.90	1060535
2023-04-17	15.90	16.22	15.84	16.19	1472289
2023-04-18	16.18	16.27	16.01	16.08	1061259
2023-04-19	15.95	16.33	15.85	16.24	1464368
2023-04-20	16.16	16.21	16.00	16.06	1296116
2023-04-21	16.15	16.47	16.01	16.34	2313349
2023-04-24	16.41	16.54	16.11	16.14	3109657
2023-04-25	15.99	16.11	15.72	15.72	2819723
2023-04-26	15.70	15.99	15.64	15.76	2484686
2023-04-27	15.95	16.60	15.70	16.47	2896371
2023-04-28	16.50	16.89	16.49	16.65	2040361
2023-05-01	16.63	16.85	16.54	16.70	1245406
2023-05-02	16.54	16.63	16.00	16.48	2044320
2023-05-03	16.60	16.81	16.40	16.43	2402618
2023-05-04	16.43	16.63	16.27	16.56	1193206
2023-05-05	16.75	16.97	16.55	16.94	2234187
2023-05-08	17.15	17.15	16.90	17.06	995445
2023-05-09	16.87	17.12	16.73	16.93	2129397
2023-05-10	17.20	17.25	17.04	17.16	1667328
2023-05-11	17.06	17.29	16.91	17.26	1908678
2023-05-12	17.11	17.27	17.03	17.14	1115146
2023-05-15	17.14	17.17	16.97	17.06	1040365
2023-05-16	17.06	17.12	16.39	16.41	1357860
2023-05-17	16.47	16.66	16.31	16.65	1716246
2023-05-18	16.50	16.88	16.46	16.79	1103256
2023-05-19	16.98	17.05	16.69	16.78	951180
2023-05-22	16.84	16.99	16.70	16.84	1380087
2023-05-23	16.84	17.21	16.84	17.08	1644103
2023-05-24	17.04	17.06	16.63	16.70	1295488
2023-05-25	16.70	16.84	16.33	16.66	2550259
2023-05-26	16.67	16.98	16.51	16.97	1240417
2023-05-30	17.11	17.22	17.00	17.07	1496501
2023-05-31	17.07	17.33	17.02	17.27	2644225
2023-06-01	17.27	17.55	17.11	17.50	2004126
2023-06-02	17.79	18.22	17.72	17.97	2403080
2023-06-05	17.79	17.99	17.66	17.83	1339113
2023-06-06	17.91	18.48	17.84	18.47	1909349
2023-06-07	18.50	18.72	18.46	18.60	2697874
2023-06-08	18.50	18.54	18.03	18.25	4324546
2023-06-09	18.30	18.43	18.15	18.33	2732499
2023-06-12	18.29	18.29	17.94	18.08	2157446
2023-06-13	18.02	18.42	17.98	18.35	1399426
2023-06-14	18.34	18.59	18.29	18.52	1469611
2023-06-15	18.50	18.66	18.29	18.63	1529374
2023-06-16	18.77	18.77	18.46	18.51	2502844
2023-06-20	18.45	18.48	18.14	18.18	1845166
2023-06-21	18.07	18.10	17.89	18.06	1711356
2023-06-22	18.10	18.10	17.45	17.61	1489220
2023-06-23	17.44	17.52	17.11	17.33	2686276
2023-06-26	17.28	18.00	17.25	17.96	1535403
2023-06-27	18.02	18.38	17.93	18.30	1319002
2023-06-28	18.27	18.29	17.92	17.87	2010287
2023-06-29	17.83	18.30	17.83	18.29	2009209
2023-06-30	18.46	18.49	17.92	18.22	1899669
2023-07-03	18.12	18.56	18.12	18.48	601004
2023-07-05	18.46	18.53	18.16	18.19	2145184
2023-07-06	17.89	18.10	17.59	18.01	1796799
2023-07-07	17.94	18.11	17.81	17.82	1140535
2023-07-10	17.64	17.99	17.64	17.98	1374982
2023-07-11	18.07	18.15	17.89	18.09	1390244
2023-07-12	18.44	18.47	18.00	18.01	2456422
2023-07-13	18.02	18.20	17.90	18.16	1558318
2023-07-14	18.08	18.09	17.86	18.03	1912677
2023-07-17	17.96	18.02	17.68	17.71	1431028
2023-07-18	17.48	17.69	17.39	17.43	1849376
2023-07-19	17.69	17.75	17.46	17.56	1505462
2023-07-20	17.67	17.68	17.37	17.65	1507107
2023-07-21	17.75	17.80	17.60	17.69	1681430
2023-07-24	17.76	17.83	17.54	17.71	1592509
2023-07-25	17.67	17.77	17.05	17.11	2295300
2023-07-26	17.16	17.42	17.13	17.33	1501479
2023-07-27	17.60	18.08	16.77	16.83	2247983
2023-07-28	17.06	17.14	16.76	16.85	1407657
2023-07-31	16.95	17.10	16.78	17.04	1842540
2023-08-01	16.93	17.00	16.71	16.88	1410755
2023-08-02	16.64	16.82	16.60	16.70	1763993
2023-08-03	16.64	16.66	16.17	16.54	2220549
2023-08-04	16.58	16.98	16.41	16.44	2042531
2023-08-07	16.43	16.77	16.42	16.76	1319395
2023-08-08	16.54	16.57	16.38	16.45	907472
2023-08-09	16.39	16.47	16.29	16.41	1141021
2023-08-10	16.49	16.61	16.26	16.35	977190
2023-08-11	16.18	16.43	16.18	16.42	1287720
2023-08-14	16.29	16.33	16.07	16.14	883986
2023-08-15	16.02	16.15	15.98	16.03	1107022
2023-08-16	15.90	16.10	15.90	16.02	2590121
2023-08-17	16.06	16.31	16.00	16.00	1852818
2023-08-18	15.83	16.20	15.83	16.05	1789757
2023-08-21	16.04	16.04	15.75	15.89	1023466
2023-08-22	16.00	16.05	15.87	15.94	1059323
2023-08-23	16.04	16.32	15.95	16.29	1191645
2023-08-24	16.30	16.54	16.24	16.32	1030981
2023-08-25	16.38	16.59	16.35	16.47	1785281
2023-08-28	16.54	16.85	16.50	16.69	1510552
2023-08-29	16.68	16.86	16.60	16.85	1062286
2023-08-30	16.89	17.05	16.83	17.05	1722003
2023-08-31	17.09	17.09	16.80	16.83	1025945
2023-09-01	16.94	16.99	16.50	16.60	1674771
2023-09-05	16.51	16.62	16.36	16.37	1474891
2023-09-06	16.34	16.54	16.25	16.32	2361688
2023-09-07	16.28	16.49	16.19	16.25	2647537
2023-09-08	16.25	16.34	15.98	16.06	1805219
2023-09-11	16.11	16.25	16.00	16.18	1289404
2023-09-12	16.14	16.20	15.84	15.94	6447581
2023-09-13	15.93	16.02	15.51	15.55	3751775
2023-09-14	15.74	15.92	15.70	15.77	1969263
2023-09-15	15.68	15.86	15.57	15.82	3381078
2023-09-18	15.79	15.79	15.50	15.58	1509863
2023-09-19	15.50	15.63	15.46	15.57	1955056
2023-09-20	15.73	15.75	15.45	15.45	1519264
2023-09-21	15.31	15.32	14.87	14.87	2255276
2023-09-22	14.88	15.03	14.67	14.68	1863444
2023-09-25	14.62	14.65	14.44	14.52	2236565
2023-09-26	14.33	14.49	14.18	14.33	2182339
2023-09-27	14.38	14.50	14.04	13.93	1910025
2023-09-28	13.94	14.24	13.89	14.07	1518912
2023-09-29	14.28	14.34	13.94	14.07	1627226
2023-10-02	13.95	14.12	13.72	13.79	1492610
2023-10-03	13.66	13.74	13.46	13.57	2357782
2023-10-04	13.61	13.71	13.44	13.66	1458097
2023-10-05	13.66	13.75	13.54	13.71	1206337
2023-10-06	13.59	13.86	13.43	13.80	2522196
2023-10-09	13.67	14.31	13.63	14.18	1575478
2023-10-10	14.17	14.33	14.07	14.07	1763342
2023-10-11	14.21	14.36	13.99	14.12	1199375
2023-10-12	14.05	14.07	13.87	13.94	1073494
2023-10-13	13.99	13.99	13.75	13.78	1416630
2023-10-16	13.92	14.04	13.71	13.93	1245200
2023-10-17	13.84	14.20	13.84	13.93	1382246
2023-10-18	13.80	13.88	13.59	13.60	1517861
2023-10-19	13.45	13.72	13.37	13.45	1449159
2023-10-20	13.55	13.59	13.18	13.18	1239110
2023-10-23	13.07	13.23	12.94	13.03	4701620
2023-10-24	13.08	13.28	13.07	13.26	1576762
2023-10-25	13.10	13.19	12.92	12.92	1149709
2023-10-26	12.99	13.09	12.57	12.61	3337956
2023-10-27	12.65	12.65	12.12	12.20	3457737
2023-10-30	12.38	12.48	12.05	12.09	3423193
2023-10-31	12.26	12.78	11.61	12.39	3510769
2023-11-01	12.40	12.56	12.18	12.56	2980248
2023-11-02	12.94	13.12	12.75	13.08	2393417
2023-11-03	13.40	13.84	13.25	13.64	1915688
2023-11-06	13.57	13.61	13.02	13.08	2058749
2023-11-07	13.08	13.09	12.88	12.90	1384359
2023-11-08	12.94	13.14	12.89	13.12	1558410
2023-11-09	13.19	13.23	12.85	12.88	6368169
2023-11-10	13.00	13.04	12.77	12.98	2460266
2023-11-13	12.83	12.88	12.50	12.53	4117986
2023-11-14	13.09	13.61	13.06	13.46	4793157
2023-11-15	13.42	13.57	13.33	13.40	3545529
2023-11-16	13.39	13.45	13.23	13.25	3019567
2023-11-17	13.41	13.42	13.06	13.11	2078876
2023-11-20	13.11	13.38	12.99	13.36	1972825
2023-11-21	13.25	13.37	13.12	13.30	3560995
2023-11-22	13.50	13.58	13.28	13.40	2378153
2023-11-24	13.39	13.49	13.35	13.48	425487
2023-11-27	13.42	13.54	13.32	13.39	3777346
2023-11-28	13.34	13.60	13.24	13.57	2288762
2023-11-29	13.76	13.91	13.51	13.54	1039685
2023-11-30	13.55	13.65	13.44	13.62	1789969
2023-12-01	13.55	14.14	13.54	14.12	1292877
2023-12-04	14.02	14.21	13.96	14.20	1159315
2023-12-05	14.12	14.22	13.95	14.21	2483644
2023-12-06	14.32	14.44	14.15	14.16	1790463
2023-12-07	14.14	14.34	14.06	14.28	1128275
2023-12-08	14.19	14.62	14.16	14.62	3053550
2023-12-11	14.55	14.62	14.40	14.42	1667277
2023-12-12	14.41	14.57	14.30	14.47	1757869
2023-12-13	14.56	15.18	14.44	15.00	4617891
2023-12-14	15.39	16.01	15.37	16.00	6418304
2023-12-15	15.92	15.94	15.44	15.65	5107180
2023-12-18	15.67	15.67	15.48	15.50	2263516
2023-12-19	15.65	15.69	15.40	15.51	2779886
2023-12-20	15.50	15.59	15.17	15.17	2380515
2023-12-21	15.36	15.40	15.08	15.15	2686569
2023-12-22	15.23	15.40	15.18	15.25	2301431
2023-12-26	15.30	15.59	15.22	15.50	1125857
2023-12-27	15.53	15.66	15.45	15.42	995300
2023-12-28	15.36	15.62	15.36	15.62	933022
2023-12-29	15.50	15.55	15.30	15.30	1434491
2024-01-02	15.19	15.56	15.13	15.51	1671011
2024-01-03	15.30	15.32	15.05	15.10	2656602
2024-01-04	15.08	15.18	14.92	15.00	1894766
2024-01-05	14.83	15.13	14.73	14.88	1218802
2024-01-08	14.84	15.22	14.81	15.15	1320047
2024-01-09	14.92	15.10	14.84	15.03	1517694
2024-01-10	14.96	15.14	14.96	15.04	1267067
2024-01-11	14.91	15.12	14.80	15.10	1593575
2024-01-12	15.39	15.51	15.06	15.21	1614751
2024-01-16	15.15	15.21	15.01	15.14	1512303
2024-01-17	14.91	15.13	14.56	14.89	4048710
2024-01-18	14.90	14.95	14.61	14.77	3351609
2024-01-19	14.84	15.55	14.75	15.54	6337368
2024-01-22	15.64	15.94	15.64	15.72	2568816
2024-01-23	15.80	15.83	15.44	15.53	2125679
2024-01-24	15.78	15.78	15.21	15.23	3928784
2024-01-25	15.52	15.57	15.13	15.20	4703333
2024-01-26	15.31	15.31	15.01	15.13	3405170
2024-01-29	15.12	15.38	15.05	15.25	2666084
2024-01-30	15.20	15.27	15.07	15.12	2183769
2024-01-31	15.20	15.23	14.66	14.69	3267714
2024-02-01	14.64	14.97	14.26	14.96	4182300
2024-02-02	14.71	15.14	14.67	14.98	3328783
2024-02-05	14.76	14.87	14.64	14.75	3063731
2024-02-06	14.72	14.96	14.65	14.86	1954029
2024-02-07	14.93	14.93	14.53	14.75	1749056
2024-02-08	14.73	14.91	14.60	14.88	1431926
2024-02-09	14.88	14.95	14.71	14.74	1496736
2024-02-12	14.81	14.93	14.75	14.81	1304457
2024-02-13	14.31	14.41	14.08	14.35	3087077
2024-02-14	14.47	14.67	14.36	14.54	1777506
2024-02-15	14.90	15.67	14.65	15.52	5062527
2024-02-16	15.33	15.66	15.24	15.56	2531455
2024-02-20	15.35	15.44	15.19	15.25	1943325
2024-02-21	15.25	15.42	15.16	15.37	2650981
2024-02-22	15.37	15.41	15.18	15.20	1378392
2024-02-23	15.15	15.27	14.93	14.94	1977048
2024-02-26	14.89	14.97	14.41	14.48	1520665
2024-02-27	14.62	14.68	14.44	14.57	1462211
2024-02-28	14.39	14.85	14.35	14.64	1117101
2024-02-29	14.84	14.90	14.55	14.64	1587089
2024-03-01	14.80	15.44	14.66	15.42	2616494
2024-03-04	15.43	15.81	15.23	15.68	2004915
2024-03-05	15.59	15.73	15.46	15.71	1737099
2024-03-06	15.87	16.08	15.74	15.80	2232663
2024-03-07	15.96	16.06	15.82	16.04	2198604
2024-03-08	16.20	16.40	16.20	16.20	2656145
2024-03-11	16.17	16.28	16.05	16.11	1287849
2024-03-12	16.11	16.25	15.71	15.84	1959495
2024-03-13	15.81	16.08	15.78	15.82	1932451
2024-03-14	15.72	15.75	15.26	15.47	1897877
2024-03-15	15.28	15.61	15.24	15.57	2826859
2024-03-18	15.60	15.63	15.40	15.44	1394723
2024-03-19	15.42	15.55	15.35	15.41	1254269
2024-03-20	15.28	16.02	15.23	15.79	2808281
2024-03-21	15.89	16.30	15.87	16.16	2622697
2024-03-22	16.19	16.24	15.89	16.00	1929327
2024-03-25	16.06	16.14	15.87	15.92	1824084
2024-03-26	15.98	15.98	15.74	15.64	1443846
2024-03-27	15.81	16.03	15.77	16.01	1185000
2024-03-28	16.11	16.32	16.06	16.13	1460821
2024-04-01	16.14	16.14	15.64	15.65	1346958
2024-04-02	15.44	15.55	15.33	15.48	1800618
2024-04-03	15.32	15.54	15.32	15.49	1153867
2024-04-04	15.67	15.80	15.40	15.43	1000464
2024-04-05	15.34	15.50	15.25	15.37	1531720
2024-04-08	15.60	16.35	15.60	16.29	3379625
2024-04-09	16.36	16.75	16.36	16.69	3102461
2024-04-10	16.20	16.31	16.02	16.30	3490336
2024-04-11	16.36	16.49	16.10	16.27	2341203
2024-04-12	16.21	16.22	15.88	16.00	2562214
2024-04-15	16.07	16.18	15.69	15.86	2181921
2024-04-16	15.75	15.83	15.61	15.67	2879359
2024-04-17	15.73	15.80	15.56	15.56	2268325
2024-04-18	15.60	15.70	15.45	15.54	2486462
2024-04-19	15.55	15.75	15.53	15.62	3708563
2024-04-22	15.70	15.85	15.57	15.83	2272903
2024-04-23	15.80	16.06	15.65	15.67	2692522
2024-04-24	15.51	15.80	15.48	15.76	3402355
2024-04-25	15.38	15.68	15.27	15.66	3017108
2024-04-26	15.69	16.02	15.69	15.86	1768704
2024-04-29	15.98	16.10	15.79	15.96	2154195
2024-04-30	15.83	15.96	15.69	15.77	2209504
2024-05-01	15.75	15.98	15.65	15.76	1961483
2024-05-02	15.94	16.19	15.75	16.07	3452529
2024-05-03	16.35	16.47	16.18	16.33	1120496
2024-05-06	16.51	16.64	16.45	16.55	990336
2024-05-07	16.68	16.72	16.57	16.62	2099533
2024-05-08	16.54	16.64	16.39	16.58	1175746
2024-05-09	16.67	16.96	16.60	16.92	1574828
2024-05-10	16.95	16.95	16.77	16.85	1349097
2024-05-13	16.94	16.95	16.74	16.86	1643931
2024-05-14	17.00	17.15	16.95	17.08	1815698
2024-05-15	17.42	17.42	17.14	17.23	2421491
2024-05-16	17.24	17.26	17.09	17.13	2163235
2024-05-17	17.18	17.19	17.02	17.11	1320120
2024-05-20	17.05	17.18	16.99	17.05	1894398
2024-05-21	16.97	17.18	16.97	17.03	3607368
2024-05-22	16.94	17.06	16.87	16.95	1362457
2024-05-23	16.90	16.90	16.50	16.59	1570028
2024-05-24	16.70	16.71	16.50	16.51	1273587
2024-05-28	16.62	16.66	16.10	16.11	1756463
2024-05-29	15.91	15.91	15.66	15.85	1401413
2024-05-30	15.97	16.23	15.90	16.22	2468831
2024-05-31	16.33	16.77	16.25	16.70	3698080
2024-06-03	16.82	17.18	16.82	16.94	4573548
2024-06-04	16.92	17.16	16.91	17.04	2549026
2024-06-05	17.02	17.27	16.86	17.26	1064325
2024-06-06	17.15	17.43	17.10	17.34	3555506
2024-06-07	17.07	17.39	17.01	17.33	3252421
2024-06-10	17.15	17.90	17.11	17.70	7575691
2024-06-11	17.53	17.86	17.45	17.59	9237844
2024-06-12	18.08	18.18	17.78	17.78	6414034
2024-06-13	17.87	18.22	17.62	17.63	5398183
2024-06-14	17.47	17.94	17.43	17.93	2227704
2024-06-17	17.83	18.19	17.81	18.15	2169503
2024-06-18	18.26	18.30	18.11	18.19	2590831
2024-06-20	18.08	18.12	17.95	18.06	2292878
2024-06-21	18.11	18.17	17.92	18.10	3434508
2024-06-24	18.17	18.49	18.12	18.43	1759785
2024-06-25	18.38	18.44	18.16	18.25	1915602
2024-06-26	18.07	18.33	18.06	18.30	1892263
2024-06-27	18.38	18.49	18.25	18.30	2456304
2024-06-28	18.44	18.82	18.42	18.74	5349113
2024-07-01	18.70	18.84	18.41	18.79	2504441
2024-07-02	18.88	18.93	18.75	18.90	2325102
2024-07-03	18.90	18.96	18.63	18.66	2035741
2024-07-05	18.68	18.75	18.59	18.65	1304762
2024-07-08	18.69	18.82	18.61	18.72	1622285
2024-07-09	18.70	18.74	18.27	18.32	3739305
2024-07-10	18.45	18.50	18.35	18.44	2764442
2024-07-11	18.82	18.91	18.62	18.73	2825702
2024-07-12	18.92	18.96	18.58	18.58	2099488
2024-07-15	18.73	18.96	18.60	18.74	1676831
2024-07-16	18.84	19.10	18.78	19.05	2179490
2024-07-17	18.98	19.44	18.98	19.26	1467425
2024-07-18	19.12	19.51	19.01	19.08	1315997
2024-07-19	19.15	19.18	18.79	18.91	1580361
2024-07-22	18.93	19.21	18.83	19.08	1467798
2024-07-23	19.06	19.28	18.95	18.97	2019563
2024-07-24	18.93	19.20	18.88	18.91	1294721
2024-07-25	18.96	19.20	18.32	18.49	1933883
2024-07-26	18.68	18.96	18.51	18.88	1759361
2024-07-29	18.92	18.99	18.70	18.79	2423186
2024-07-30	18.86	19.02	18.54	18.65	1710041
2024-07-31	18.64	18.85	18.49	18.65	2600852
2024-08-01	18.60	19.30	18.12	19.19	3407593
2024-08-02	19.16	19.83	19.10	19.50	2644462
2024-08-05	18.94	19.38	18.79	19.03	2085425
2024-08-06	19.02	19.93	18.92	19.68	2157325
2024-08-07	19.74	20.08	19.52	19.56	2306383
2024-08-08	19.63	19.70	19.50	19.59	923759
2024-08-09	19.60	19.75	19.43	19.67	1295282
2024-08-12	19.64	19.69	19.48	19.53	1756251
2024-08-13	19.71	19.78	19.52	19.65	1317923
2024-08-14	19.68	19.87	19.56	19.69	1598111
2024-08-15	19.77	19.77	19.47	19.65	1593195
2024-08-16	19.62	19.71	19.39	19.52	1256494
2024-08-19	19.61	19.78	19.48	19.58	880422
2024-08-20	19.56	19.72	19.40	19.58	1171064
2024-08-21	19.63	19.77	19.57	19.74	1053510
2024-08-22	19.69	19.80	19.59	19.75	1169924
2024-08-23	19.84	20.26	19.74	20.11	1624908
2024-08-26	20.33	20.37	20.08	20.23	913080
2024-08-27	20.08	20.48	19.98	20.42	1347767
2024-08-28	20.43	20.68	20.41	20.55	913126
2024-08-29	20.57	20.65	20.34	20.44	1581173
2024-08-30	20.56	20.80	20.48	20.78	1820103
2024-09-03	20.59	20.87	20.56	20.68	1155148
2024-09-04	19.98	20.50	19.81	20.10	8051386
2024-09-05	20.24	20.26	19.86	20.06	3578656
2024-09-06	20.08	20.08	19.67	19.71	2658118
2024-09-09	19.87	19.99	19.71	19.78	3113581
2024-09-10	19.91	20.30	19.86	20.30	2937723
2024-09-11	20.07	20.43	20.00	20.41	1177934
2024-09-12	20.47	20.63	20.41	20.61	1070389
2024-09-13	20.78	20.97	20.64	20.95	1739486
2024-09-16	21.03	21.18	20.92	21.09	1245039
2024-09-17	21.09	21.11	20.81	20.87	1974536
2024-09-18	20.94	21.16	20.75	20.85	1652405
2024-09-19	21.07	21.20	20.73	21.12	1856269
2024-09-20	21.03	21.15	20.83	20.92	3968252
2024-09-23	21.08	21.17	20.96	21.15	1421106
2024-09-24	21.02	21.15	20.99	21.02	1160125
2024-09-25	21.07	21.11	20.65	20.76	1927355
2024-09-26	20.81	20.91	20.47	20.52	1784427
2024-09-27	20.67	20.72	20.41	20.33	1467072
2024-09-30	20.28	20.54	20.20	20.50	2939207
2024-10-01	20.60	20.63	20.07	20.12	1322062
2024-10-02	20.01	20.14	19.91	20.05	2207918
2024-10-03	20.03	20.03	19.59	19.68	1178741
2024-10-04	19.63	19.67	19.41	19.53	1997961
2024-10-07	19.40	19.42	19.05	19.21	1747292
2024-10-08	19.33	19.34	19.03	19.19	1386547
2024-10-09	19.16	19.27	18.93	19.04	1898638
2024-10-10	18.94	19.11	18.76	18.78	3504451
2024-10-11	18.89	19.20	18.82	19.19	1908711
2024-10-14	19.14	19.68	19.01	19.44	5324075
2024-10-15	19.53	19.92	19.41	19.74	6972924
2024-10-16	19.79	20.08	19.71	19.97	1542341
2024-10-17	19.91	19.97	19.61	19.74	1481987
2024-10-18	19.81	20.04	19.73	19.95	947376
2024-10-21	19.86	19.86	19.41	19.45	1365128
2024-10-22	19.40	19.61	19.39	19.52	1594723
2024-10-23	19.50	19.98	19.49	19.91	1522976
2024-10-24	19.93	20.10	19.89	19.92	1376141
2024-10-25	20.04	20.04	19.77	19.78	1216636
2024-10-28	19.96	20.09	19.77	19.86	1310691
2024-10-29	19.76	19.80	19.56	19.71	2060267
2024-10-30	19.65	19.96	19.59	19.76	2485506
2024-10-31	19.92	20.35	19.54	19.62	3933035
2024-11-01	19.62	19.68	19.01	19.06	1889971
2024-11-04	19.17	19.40	19.11	19.25	1347901
2024-11-05	19.11	19.92	19.06	19.91	1798213
2024-11-06	20.70	20.87	19.65	20.24	2577577
2024-11-07	20.28	20.59	20.13	20.53	2316751
2024-11-08	20.67	20.99	20.60	20.90	3084720
2024-11-11	20.92	21.23	20.86	21.09	3484126
2024-11-12	20.97	21.17	20.53	20.61	1990588
2024-11-13	20.87	21.10	20.73	20.91	2348840
2024-11-14	20.95	20.95	20.63	20.85	2334873
2024-11-15	20.93	21.06	20.85	20.99	1531393
2024-11-18	20.96	21.29	20.94	21.25	1533560
2024-11-19	21.22	21.49	21.15	21.36	3046381
2024-11-20	21.12	21.37	20.91	21.35	1229434
2024-11-21	21.45	21.71	21.37	21.48	1059291
2024-11-22	21.63	21.77	21.56	21.75	1195790
2024-11-25	21.91	22.26	21.59	21.74	3171016
2024-11-26	21.76	21.98	21.67	21.73	2257861
2024-11-27	21.96	22.13	21.82	22.01	1102533
2024-11-29	22.07	22.11	21.83	21.84	1020510
2024-12-02	21.80	21.80	21.39	21.48	1800271
2024-12-03	21.48	21.53	21.16	21.36	1418094
2024-12-04	21.37	21.43	21.22	21.23	1034065
2024-12-05	21.11	21.16	20.84	21.02	1024618
2024-12-06	21.11	21.25	21.04	21.23	1001073
2024-12-09	21.27	21.45	21.22	21.38	1245659
2024-12-10	21.41	21.41	21.04	21.13	1463968
2024-12-11	21.23	21.49	21.17	21.34	1461999
2024-12-12	21.34	21.68	21.32	21.45	981339
2024-12-13	21.34	21.46	21.18	21.40	1399568
2024-12-16	21.46	21.89	21.34	21.55	1325758
2024-12-17	21.37	21.54	20.95	21.18	2345748
2024-12-18	21.10	21.42	20.16	20.26	2053142
2024-12-19	20.36	20.56	19.88	19.91	2033110
2024-12-20	19.79	20.40	19.56	20.19	5775714
2024-12-23	20.05	20.21	19.95	20.18	1361006
2024-12-24	20.20	20.35	20.10	20.32	556556
2024-12-26	20.24	20.49	20.24	20.36	1495654
2024-12-27	20.19	20.35	19.89	19.96	1599264
2024-12-30	19.86	19.87	19.57	19.64	1433851
2024-12-31	19.85	19.92	19.64	19.84	1808006
2025-01-02	19.84	19.96	19.66	19.76	1415410
2025-01-03	19.74	19.96	19.71	19.92	994404
2025-01-06	19.80	19.90	19.19	19.21	1856574
2025-01-07	19.26	19.42	18.76	18.77	2361302
2025-01-08	18.72	18.85	18.54	18.80	1953412
2025-01-10	18.37	18.67	18.20	18.23	2085448
2025-01-13	18.18	18.75	18.12	18.70	1616808
2025-01-14	18.71	18.92	18.65	18.81	1262468
2025-01-15	19.37	19.40	18.83	18.86	1367775
2025-01-16	18.93	19.07	18.76	19.02	1078156
2025-01-17	19.07	19.09	18.90	19.00	1414952
2025-01-21	19.05	19.31	19.05	19.16	902383
2025-01-22	19.03	19.03	18.64	18.67	1274554
2025-01-23	18.70	18.82	18.46	18.77	2023269
2025-01-24	18.69	18.93	18.64	18.77	1703425
2025-01-27	18.81	19.31	18.81	19.21	2269819
2025-01-28	19.11	19.26	19.00	19.06	1263885
2025-01-29	19.01	19.14	18.72	18.85	1147941
2025-01-30	19.18	19.29	19.00	19.10	1078845
2025-01-31	19.12	19.40	19.11	19.21	1547489
2025-02-03	18.89	19.28	18.81	19.22	1786963
2025-02-04	19.11	19.47	18.94	19.38	1199326
2025-02-05	19.54	19.80	19.40	19.70	1248984
2025-02-06	19.79	19.93	19.69	19.87	1146965
2025-02-07	19.91	20.06	19.69	19.90	1503190
2025-02-10	19.90	20.08	19.65	20.05	1801854
2025-02-11	19.78	20.18	19.78	20.17	2046322
2025-02-12	19.59	20.21	19.59	20.07	2242187
2025-02-13	20.32	20.57	20.00	20.52	2431350
2025-02-14	20.66	20.94	20.51	20.51	1626088
2025-02-18	20.41	20.86	20.41	20.80	1585544
2025-02-19	20.63	20.76	20.46	20.62	1381228
2025-02-20	20.58	20.87	20.52	20.75	8491366
2025-02-21	20.86	20.92	20.19	20.40	2705438
2025-02-24	20.49	20.79	20.40	20.61	1721802
2025-02-25	20.67	21.18	20.67	20.90	2915611
2025-02-26	20.90	21.02	20.74	20.88	879503
2025-02-27	20.85	21.47	20.81	21.35	1893873
2025-02-28	21.51	21.87	21.43	21.80	3024420
2025-03-03	21.77	21.85	21.50	21.66	2128386
2025-03-04	21.65	21.76	21.31	21.32	2219392
2025-03-05	21.08	21.50	21.01	21.44	1989356
2025-03-06	21.15	21.28	20.83	20.94	1920565
2025-03-07	21.03	21.22	20.74	21.00	1768085
2025-03-10	21.29	21.67	21.07	21.13	3284091
2025-03-11	21.23	21.25	20.63	20.82	2362545
2025-03-12	20.79	20.91	20.46	20.58	1611527
2025-03-13	20.65	20.79	20.29	20.57	1694782
2025-03-14	20.70	20.98	20.64	20.98	2730088
2025-03-17	20.86	21.13	20.86	21.00	1937096
2025-03-18	21.00	21.02	20.74	20.81	1875175
2025-03-19	20.92	21.07	20.65	20.94	2726308
2025-03-20	20.97	20.97	20.70	20.86	1910808
2025-03-21	20.69	20.88	20.46	20.73	3440580
2025-03-24	20.85	21.07	20.75	21.01	1209723
2025-03-25	20.99	21.19	20.75	20.98	2033101
2025-03-26	21.06	21.12	20.89	20.96	1092113
2025-03-27	21.03	21.26	20.90	20.82	1694573
2025-03-28	20.95	20.97	20.71	20.86	1810512
2025-03-31	20.94	21.50	20.94	21.23	3211924
2025-04-01	21.28	21.45	20.99	21.36	1484150
2025-04-02	21.27	21.56	21.22	21.38	1428439
2025-04-03	20.98	21.39	20.50	20.55	2266492
2025-04-04	20.13	20.28	18.99	19.00	3371356
2025-04-07	18.50	19.19	17.97	18.23	2614858
2025-04-08	18.78	18.81	17.66	17.82	2769518
2025-04-09	17.56	18.96	17.10	18.78	3946222
2025-04-10	18.49	18.82	17.77	18.29	1741919
2025-04-11	18.14	18.28	17.57	18.22	2219823
2025-04-14	18.37	18.90	18.27	18.73	2856351
2025-04-15	18.83	18.92	18.69	18.80	1171474
2025-04-16	18.75	19.11	18.73	18.87	2100413
2025-04-17	18.89	19.33	18.89	19.15	1123912
2025-04-21	19.05	19.16	18.56	18.91	1258750
2025-04-22	19.15	19.57	19.11	19.41	1519305
2025-04-23	19.63	19.94	19.41	19.59	1751000
2025-04-24	19.58	19.63	19.35	19.41	1334244
2025-04-25	19.33	19.63	19.14	19.58	3344622
2025-04-28	19.52	19.72	19.36	19.56	2066595
2025-04-29	19.47	19.60	19.28	19.42	1812463
2025-04-30	19.40	19.51	19.00	19.43	2283448
2025-05-01	19.01	19.41	18.72	19.16	2423454
2025-05-02	19.52	19.83	19.39	19.64	2140938
2025-05-05	19.48	19.71	19.34	19.49	1429922
2025-05-06	19.47	19.53	19.21	19.38	1251812
2025-05-07	19.39	19.50	19.26	19.35	1680252
2025-05-08	19.45	19.48	19.09	19.19	825884
2025-05-09	19.17	19.24	19.08	19.11	1420933
2025-05-12	19.47	19.48	19.16	19.31	1800863
2025-05-13	19.32	19.32	18.81	18.92	2125046
2025-05-14	18.82	18.84	18.43	18.59	1390450
2025-05-15	18.92	19.24	18.76	19.22	1624364
2025-05-16	19.33	19.60	19.21	19.59	2527559
2025-05-19	19.37	19.61	19.35	19.49	1096617
2025-05-20	19.36	19.48	19.21	19.22	1550451
2025-05-21	19.09	19.14	18.48	18.48	1606690
2025-05-22	18.40	18.41	18.15	18.25	1937473
2025-05-23	18.15	18.25	17.88	17.99	2075544
2025-05-27	18.24	18.32	18.02	18.28	1684731
2025-05-28	18.29	18.30	18.07	18.30	1502813
2025-05-29	18.27	18.47	18.06	18.44	1558105
2025-05-30	18.42	18.69	18.30	18.59	2048390
2025-06-02	18.40	18.54	18.22	18.46	1376701
2025-06-03	18.46	18.63	18.13	18.52	2797964
2025-06-04	18.48	18.65	18.32	18.53	2152348
2025-06-05	18.53	18.53	18.22	18.22	2101800
2025-06-06	18.43	18.44	18.00	18.18	1631927
2025-06-09	18.21	18.42	17.98	18.29	2197706
2025-06-10	18.40	18.61	18.27	18.59	1635479
2025-06-11	18.63	18.74	18.29	18.37	1535597
2025-06-12	18.37	18.54	18.25	18.53	1252300
2025-06-13	18.29	18.47	17.91	18.04	1822810
2025-06-16	18.19	18.27	17.95	17.98	1810977
2025-06-17	17.94	17.97	17.74	17.84	3237495
2025-06-18	17.82	18.02	17.75	17.78	1868206
2025-06-20	17.87	17.94	17.62	17.73	2841166
2025-06-23	17.78	17.96	17.55	17.76	1801150
2025-06-24	17.80	17.89	17.71	17.74	2686843
2025-06-25	17.64	17.73	17.32	17.41	3343310
2025-06-26	17.50	17.91	17.42	17.71	4988746
2025-06-27	17.75	17.93	17.56	17.57	5689405
2025-06-30	17.55	17.76	17.30	17.69	4467475
2025-07-01	17.58	17.89	17.43	17.59	3880767
2025-07-02	17.56	17.66	17.19	17.63	6178764
2025-07-03	17.68	17.89	17.62	17.78	2479884
2025-07-07	17.73	17.93	17.45	17.60	2920326
2025-07-08	17.58	17.78	17.45	17.61	2082063
2025-07-09	17.62	17.70	17.53	17.55	2135911
2025-07-10	17.47	17.74	17.44	17.51	2044507
2025-07-11	17.31	17.60	17.25	17.53	3336771
2025-07-14	17.52	17.68	17.38	17.47	2883169
2025-07-15	17.47	17.51	17.05	17.10	4263779
2025-07-16	17.12	17.32	17.05	17.26	2616162
2025-07-17	17.28	17.46	17.25	17.27	2025195
2025-07-18	17.36	17.37	17.13	17.21	1664577
2025-07-21	17.31	17.44	17.17	17.21	1556697
2025-07-22	17.18	17.56	17.13	17.54	2967835
2025-07-23	17.55	17.67	17.43	17.51	2060824
2025-07-24	17.49	17.60	17.36	17.41	1908314
2025-07-25	17.39	17.51	17.24	17.38	1344927
2025-07-28	17.38	17.46	17.17	17.19	2203472
2025-07-29	17.23	17.56	17.20	17.52	1942901
2025-07-30	17.46	17.49	16.94	17.13	3746851
2025-07-31	16.64	17.14	16.64	16.77	4653205
2025-08-01	17.19	17.60	16.59	16.76	3113170
2025-08-04	16.86	16.93	16.68	16.70	2855960
2025-08-05	16.79	17.24	16.71	17.24	4341153
2025-08-06	17.17	17.40	17.00	17.08	3489884
2025-08-07	17.17	17.49	17.12	17.40	3125313
2025-08-08	17.47	17.47	17.19	17.23	2358259
2025-08-11	17.18	17.27	17.04	17.11	2609966
2025-08-12	17.12	17.42	17.03	17.39	2948104
2025-08-13	17.45	17.67	17.29	17.61	3244977
2025-08-14	17.47	17.47	17.24	17.32	1967124
2025-08-15	17.27	17.42	17.27	17.40	1016900

Explore More About IRT

Coins representing dividend payouts and trends

IRT Dividend History

Discover Independence Realty Trust'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

IRT Stock Split History

Discover Independence Realty Trust'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

IRT Historical Prices

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

Web Analytics