LADR Historical Prices

Summary

Key Stock Metrics

10.21

(April 16, 2024)

52-Week Low

12.48

(July 25, 2024)

52-Week High

20.78

(December 18, 2014)

All-Time High

11.42

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-02-06	16.50	16.99	16.50	16.99	7249567
2014-02-07	17.01	17.84	16.83	17.30	730741
2014-02-10	17.25	17.85	17.10	17.49	302532
2014-02-11	17.52	17.74	17.22	17.30	198197
2014-02-12	17.23	17.29	16.75	16.88	145785
2014-02-13	16.80	17.40	16.74	17.34	243236
2014-02-14	17.25	17.40	17.10	17.25	153880
2014-02-18	17.15	17.18	16.93	16.97	53793
2014-02-19	16.90	17.05	16.86	16.95	30064
2014-02-20	17.05	17.05	16.58	16.65	136235
2014-02-21	16.56	16.98	16.56	16.93	61777
2014-02-24	17.05	17.10	16.72	17.10	98457
2014-02-25	17.00	17.51	16.91	17.30	89822
2014-02-26	17.30	17.58	16.81	16.82	112024
2014-02-27	16.81	17.12	16.80	16.93	226562
2014-02-28	16.80	17.14	16.75	17.00	130947
2014-03-03	16.75	17.02	16.72	16.83	599384
2014-03-04	17.07	17.19	16.90	17.05	228711
2014-03-05	17.00	17.05	16.81	16.84	145118
2014-03-06	16.88	17.43	16.88	17.28	905856
2014-03-07	17.45	19.00	17.38	18.60	500097
2014-03-10	18.65	18.89	18.50	18.58	174063
2014-03-11	18.70	18.86	18.40	18.75	345497
2014-03-12	18.60	19.00	18.45	18.85	351016
2014-03-13	18.90	18.93	18.53	18.60	265734
2014-03-14	18.60	19.77	18.15	18.95	262330
2014-03-17	19.10	19.32	18.41	18.48	299822
2014-03-18	18.40	19.27	18.15	18.95	299019
2014-03-19	18.95	18.96	18.71	18.87	261811
2014-03-20	18.87	18.99	18.47	18.82	192178
2014-03-21	18.85	19.00	18.31	18.31	1566089
2014-03-24	18.51	19.07	18.27	18.89	196567
2014-03-25	18.91	19.30	18.80	19.00	216742
2014-03-26	19.02	19.12	18.40	18.41	224798
2014-03-27	18.46	18.60	18.22	18.46	185357
2014-03-28	18.47	18.88	18.45	18.59	128469
2014-03-31	18.66	19.31	18.58	18.88	1582459
2014-04-01	18.85	19.35	18.84	19.33	297025
2014-04-02	19.29	19.48	19.05	19.22	189654
2014-04-03	19.29	19.43	19.22	19.36	159334
2014-04-04	19.44	19.69	18.84	19.12	423708
2014-04-07	19.03	19.12	18.51	18.57	92591
2014-04-08	18.55	18.75	18.26	18.49	126061
2014-04-09	18.55	19.50	18.51	19.47	150773
2014-04-10	19.39	19.39	18.81	18.90	134854
2014-04-11	18.73	18.95	17.84	18.13	103009
2014-04-14	18.25	18.70	17.92	18.14	49930
2014-04-15	18.16	18.24	17.72	18.04	91213
2014-04-16	18.18	18.69	18.15	18.44	50753
2014-04-17	18.51	18.58	18.19	18.44	79093
2014-04-21	18.52	18.52	18.30	18.34	38055
2014-04-22	18.24	18.56	18.09	18.20	121700
2014-04-23	18.08	18.26	17.91	18.15	95203
2014-04-24	18.19	18.27	17.68	17.90	88889
2014-04-25	17.81	17.96	17.17	17.67	291750
2014-04-28	17.77	18.00	17.46	17.65	99488
2014-04-29	17.65	17.79	17.52	17.72	59247
2014-04-30	17.72	17.90	17.55	17.89	113536
2014-05-01	17.78	17.78	17.32	17.71	68524
2014-05-02	17.82	18.05	17.75	17.93	160845
2014-05-05	17.76	18.29	17.50	18.28	111615
2014-05-06	18.30	18.30	17.50	17.87	184203
2014-05-07	17.83	17.84	17.46	17.71	77470
2014-05-08	17.59	17.63	17.24	17.49	155666
2014-05-09	17.42	17.55	17.14	17.33	99090
2014-05-12	17.32	17.50	17.25	17.32	271139
2014-05-13	17.30	17.70	17.13	17.42	122144
2014-05-14	17.34	17.36	17.05	17.10	68916
2014-05-15	17.02	17.15	16.83	16.92	64170
2014-05-16	16.87	17.09	16.78	17.04	107980
2014-05-19	16.97	17.30	16.87	17.16	104603
2014-05-20	17.13	17.23	16.61	16.64	317900
2014-05-21	16.62	16.90	16.62	16.78	96337
2014-05-22	16.78	17.21	16.67	17.15	284111
2014-05-23	17.16	17.34	17.12	17.25	62548
2014-05-27	17.39	17.71	17.31	17.57	65894
2014-05-28	17.60	18.03	17.54	17.95	96732
2014-05-29	18.04	18.08	17.57	17.61	193014
2014-05-30	17.69	18.71	17.55	18.55	424572
2014-06-02	18.70	19.19	18.70	19.02	168759
2014-06-03	19.04	19.29	18.87	19.24	160652
2014-06-04	19.25	19.53	19.19	19.48	178116
2014-06-05	19.47	19.81	19.44	19.63	103730
2014-06-06	19.73	19.98	19.51	19.75	149703
2014-06-09	19.85	19.89	19.46	19.61	103464
2014-06-10	19.64	19.73	19.22	19.54	147976
2014-06-11	19.54	19.64	19.40	19.62	63505
2014-06-12	19.52	19.53	19.30	19.50	85449
2014-06-13	19.58	19.62	19.40	19.55	80412
2014-06-16	19.49	19.51	19.01	19.20	214391
2014-06-17	19.18	19.43	19.13	19.38	67691
2014-06-18	19.34	19.38	19.22	19.27	61606
2014-06-19	19.34	19.34	19.03	19.03	67349
2014-06-20	19.00	19.10	18.75	18.77	303274
2014-06-23	18.82	18.93	18.61	18.67	78780
2014-06-24	18.60	18.82	18.00	18.10	90682
2014-06-25	18.00	18.33	17.96	18.28	70167
2014-06-26	18.37	18.51	18.10	18.17	79003
2014-06-27	18.09	18.17	17.86	18.11	232035
2014-06-30	18.14	18.25	17.88	18.07	98654
2014-07-01	18.18	18.93	18.06	18.66	292101
2014-07-02	18.71	19.40	18.55	19.24	248718
2014-07-03	19.24	19.24	19.01	19.08	22024
2014-07-07	19.03	19.08	18.73	18.78	99314
2014-07-08	18.73	18.98	18.61	18.88	154337
2014-07-09	18.93	18.98	18.80	18.88	28966
2014-07-10	18.80	19.00	18.62	18.87	44051
2014-07-11	18.84	18.91	18.78	18.80	52895
2014-07-14	19.06	19.06	18.64	18.66	50699
2014-07-15	18.68	18.86	18.52	18.64	113207
2014-07-16	18.80	18.81	18.59	18.68	40484
2014-07-17	18.57	18.80	18.35	18.40	48523
2014-07-18	18.34	18.88	18.26	18.87	97420
2014-07-21	18.85	18.91	18.58	18.64	44650
2014-07-22	18.76	18.81	18.50	18.61	38362
2014-07-23	18.61	18.63	18.50	18.56	28321
2014-07-24	18.62	18.66	18.42	18.61	97162
2014-07-25	18.50	18.65	18.15	18.32	56857
2014-07-28	18.45	18.45	17.75	17.95	72062
2014-07-29	17.95	18.12	17.82	17.93	89546
2014-07-30	18.05	18.10	17.91	17.97	47134
2014-07-31	17.86	18.00	17.50	17.60	111113
2014-08-01	17.54	17.77	17.35	17.53	85726
2014-08-04	17.64	18.01	17.51	17.89	61670
2014-08-05	17.75	18.16	17.46	17.55	76396
2014-08-06	17.34	17.66	17.02	17.26	131437
2014-08-07	17.26	17.35	16.78	17.00	98076
2014-08-08	17.01	17.23	16.85	16.89	96420
2014-08-11	17.00	17.57	16.85	17.23	126589
2014-08-12	17.13	17.38	17.09	17.34	60876
2014-08-13	17.35	17.80	17.31	17.76	71462
2014-08-14	17.73	17.88	17.57	17.83	78348
2014-08-15	18.02	18.22	17.66	18.07	73313
2014-08-18	18.25	18.36	18.10	18.33	28260
2014-08-19	18.31	18.47	18.27	18.40	56082
2014-08-20	18.36	18.48	18.25	18.27	20989
2014-08-21	18.27	18.60	18.27	18.50	79654
2014-08-22	18.55	19.04	18.55	18.64	86944
2014-08-25	18.75	18.97	18.75	18.84	56524
2014-08-26	18.90	18.97	18.60	18.70	48677
2014-08-27	18.78	18.87	18.60	18.71	34820
2014-08-28	18.69	18.84	18.31	18.45	54639
2014-08-29	18.48	18.73	18.38	18.60	39522
2014-09-02	18.70	18.95	17.70	17.93	247623
2014-09-03	17.97	18.55	17.90	18.37	96863
2014-09-04	18.41	18.49	18.25	18.35	18740
2014-09-05	18.30	18.30	18.02	18.15	28724
2014-09-08	18.17	18.64	18.17	18.45	40485
2014-09-09	18.48	19.07	18.38	18.87	94942
2014-09-10	18.92	18.92	18.48	18.68	37797
2014-09-11	18.60	19.08	18.60	19.01	246884
2014-09-12	19.07	19.07	18.71	18.96	195249
2014-09-15	18.95	19.11	18.95	19.05	226256
2014-09-16	19.04	19.12	18.95	19.07	282300
2014-09-17	19.05	19.26	19.00	19.19	185474
2014-09-18	19.21	19.47	19.21	19.40	150320
2014-09-19	19.58	19.58	19.11	19.13	305336
2014-09-22	19.05	19.34	19.00	19.27	165326
2014-09-23	19.23	20.13	19.22	19.64	320043
2014-09-24	19.70	19.70	19.03	19.07	118399
2014-09-25	19.09	19.09	18.64	19.03	101299
2014-09-26	19.06	19.16	18.92	19.06	47097
2014-09-29	18.93	19.26	18.88	19.12	57098
2014-09-30	19.15	19.15	18.78	18.90	91641
2014-10-01	18.92	19.15	18.70	18.89	129514
2014-10-02	18.85	19.07	18.75	19.02	40969
2014-10-03	19.15	19.34	19.01	19.13	74149
2014-10-06	19.14	19.18	18.94	19.12	59691
2014-10-07	18.97	19.15	18.86	18.89	22556
2014-10-08	18.86	19.20	18.78	19.14	48733
2014-10-09	19.15	19.15	18.59	18.59	30478
2014-10-10	18.42	18.71	18.33	18.41	77385
2014-10-13	18.41	19.11	18.41	18.65	86110
2014-10-14	18.82	19.33	18.82	19.00	118105
2014-10-15	18.82	19.00	18.40	18.75	87811
2014-10-16	18.57	19.18	18.57	18.94	33577
2014-10-17	19.23	19.23	18.67	18.75	30821
2014-10-20	18.75	19.13	18.75	19.05	172577
2014-10-21	19.22	19.25	18.95	19.05	27293
2014-10-22	19.03	19.04	18.66	18.88	25557
2014-10-23	19.02	19.05	18.76	18.86	30475
2014-10-24	18.80	18.98	18.75	18.93	30842
2014-10-27	18.85	19.12	18.72	18.94	20790
2014-10-28	19.05	19.38	18.86	19.34	59714
2014-10-29	19.31	19.31	18.96	19.22	30556
2014-10-30	19.40	19.40	18.91	19.09	65760
2014-10-31	19.39	19.39	18.85	18.99	453982
2014-11-03	19.01	19.24	18.91	19.05	65142
2014-11-04	19.02	19.07	19.02	19.05	53517
2014-11-05	19.09	19.15	19.00	19.09	175312
2014-11-06	18.90	19.10	18.86	18.99	61813
2014-11-07	19.00	19.05	18.84	19.05	177979
2014-11-10	19.00	19.05	18.89	19.05	35424
2014-11-11	19.00	19.05	18.71	18.86	53192
2014-11-12	18.88	19.05	18.82	19.03	25686
2014-11-13	18.93	19.05	18.89	18.99	11713
2014-11-14	19.07	19.07	18.85	18.98	42100
2014-11-17	18.91	18.93	18.33	18.44	37984
2014-11-18	18.48	18.48	18.00	18.02	84836
2014-11-19	17.98	18.19	17.81	18.16	72462
2014-11-20	18.10	18.97	18.10	18.93	80749
2014-11-21	19.05	19.05	18.79	18.88	73144
2014-11-24	18.84	19.04	18.81	19.00	37291
2014-11-25	19.03	19.03	18.76	18.80	57419
2014-11-26	19.00	19.05	18.87	19.02	53487
2014-11-28	19.01	19.18	18.88	18.91	29298
2014-12-01	18.90	19.05	18.88	19.00	186491
2014-12-02	19.17	19.27	19.00	19.24	170144
2014-12-03	19.30	19.48	19.24	19.30	44751
2014-12-04	19.31	19.67	19.27	19.67	56626
2014-12-05	19.62	19.75	19.61	19.68	29082
2014-12-08	19.55	19.80	19.44	19.52	58058
2014-12-09	19.33	19.72	19.33	19.56	61093
2014-12-10	19.62	19.63	19.02	19.20	92159
2014-12-11	19.37	19.57	19.13	19.17	58040
2014-12-12	19.00	19.38	18.81	19.02	59062
2014-12-15	19.08	19.22	18.82	18.95	56616
2014-12-16	19.13	20.32	19.13	20.21	165240
2014-12-17	20.38	20.72	20.22	20.45	128607
2014-12-18	20.65	20.78	20.04	20.08	77300
2014-12-19	20.05	20.19	19.85	19.90	142650
2014-12-22	19.92	20.06	19.80	19.89	218146
2014-12-23	19.92	20.10	19.75	19.97	321986
2014-12-24	19.96	20.22	19.82	19.98	173887
2014-12-26	20.00	20.10	19.85	19.92	56727
2014-12-29	20.00	20.02	19.93	19.98	152141
2014-12-30	19.95	19.99	19.79	19.80	34588
2014-12-31	19.79	19.90	19.55	19.61	48647
2015-01-02	19.79	20.00	19.63	19.98	150693
2015-01-05	19.83	20.00	19.29	19.55	90737
2015-01-06	19.65	19.79	19.33	19.45	143093
2015-01-07	19.49	19.52	19.11	19.42	99753
2015-01-08	19.61	20.00	19.47	19.63	54084
2015-01-09	19.70	19.76	19.24	19.48	49091
2015-01-12	19.75	19.77	19.16	19.34	58066
2015-01-13	19.47	19.54	18.91	19.09	61811
2015-01-14	18.88	19.15	18.60	18.79	163038
2015-01-15	18.78	18.78	18.34	18.49	45635
2015-01-16	18.41	18.50	18.41	18.45	63689
2015-01-20	18.50	18.68	18.28	18.36	90269
2015-01-21	18.36	18.51	18.15	18.46	50920
2015-01-22	18.56	18.64	18.29	18.51	146095
2015-01-23	18.40	18.67	18.39	18.43	39050
2015-01-26	18.41	18.78	18.18	18.65	55844
2015-01-27	18.55	19.03	18.37	18.59	60114
2015-01-28	18.66	18.67	18.06	18.18	39906
2015-01-29	18.26	18.26	17.95	18.15	57821
2015-01-30	18.00	19.02	18.00	18.76	145519
2015-02-02	18.74	19.24	18.74	19.20	61828
2015-02-03	19.18	19.66	19.18	19.42	79878
2015-02-04	19.46	19.46	19.16	19.27	79720
2015-02-05	19.36	19.46	19.11	19.25	82365
2015-02-06	19.20	19.39	18.99	19.15	60903
2015-02-09	19.15	19.39	18.79	18.88	35209
2015-02-10	18.91	19.00	18.51	18.53	30227
2015-02-11	18.57	18.70	18.45	18.59	19497
2015-02-12	18.75	18.89	18.51	18.77	39201
2015-02-13	18.82	18.98	18.71	18.94	61968
2015-02-17	18.89	19.00	18.80	18.84	13264
2015-02-18	18.76	18.82	18.13	18.35	51014
2015-02-19	18.27	18.73	18.27	18.51	21753
2015-02-20	18.56	18.60	18.21	18.33	57100
2015-02-23	18.33	18.43	18.10	18.16	23157
2015-02-24	18.11	18.46	18.11	18.24	27125
2015-02-25	18.31	18.48	18.24	18.35	28553
2015-02-26	18.26	18.64	18.26	18.50	27141
2015-02-27	18.50	18.69	18.36	18.40	31844
2015-03-02	18.50	18.82	18.32	18.63	122399
2015-03-03	18.66	19.09	18.66	18.96	68734
2015-03-04	18.96	19.14	18.71	19.08	76963
2015-03-05	19.12	19.12	18.83	18.94	29920
2015-03-06	18.89	19.21	17.70	18.05	84588
2015-03-09	18.50	18.78	17.69	17.76	95991
2015-03-10	17.68	17.87	17.61	17.63	65164
2015-03-11	17.67	18.10	17.63	18.06	66011
2015-03-12	18.18	18.51	18.18	18.38	55343
2015-03-13	18.57	18.91	18.22	18.88	124665
2015-03-16	19.01	19.05	18.58	18.77	44392
2015-03-17	18.77	18.97	18.60	18.73	78819
2015-03-18	18.81	18.87	18.50	18.69	59455
2015-03-19	18.67	18.69	18.16	18.26	67646
2015-03-20	18.40	18.62	18.20	18.56	209610
2015-03-23	18.56	19.09	18.40	18.92	58949
2015-03-24	18.98	19.00	18.32	18.46	92540
2015-03-25	18.47	18.54	18.08	18.15	111534
2015-03-26	18.19	18.45	17.98	18.03	69794
2015-03-27	18.06	18.39	18.06	18.26	88181
2015-03-30	18.26	18.74	18.26	18.57	78969
2015-03-31	18.61	18.69	18.23	18.51	161266
2015-04-01	18.53	18.53	17.83	18.23	149935
2015-04-02	18.23	18.28	18.11	18.22	30021
2015-04-06	18.20	18.32	17.91	17.93	48730
2015-04-07	17.94	18.00	17.71	17.78	50860
2015-04-08	17.71	17.97	17.63	17.94	54052
2015-04-09	18.00	18.03	17.60	17.69	86734
2015-04-10	17.79	17.85	17.64	17.68	25397
2015-04-13	17.75	18.06	17.72	17.94	32971
2015-04-14	18.03	18.09	17.91	18.05	34495
2015-04-15	18.01	18.13	17.94	17.97	49073
2015-04-16	17.99	18.04	17.79	17.98	37668
2015-04-17	17.89	17.94	17.65	17.75	39004
2015-04-20	17.79	17.95	17.68	17.86	123656
2015-04-21	17.83	17.86	17.62	17.70	95865
2015-04-22	17.68	17.86	17.56	17.83	49727
2015-04-23	17.74	17.88	17.66	17.73	61367
2015-04-24	17.78	18.00	17.63	17.96	52587
2015-04-27	17.95	17.95	17.60	17.63	72380
2015-04-28	17.62	17.75	17.61	17.75	78481
2015-04-29	17.76	17.76	17.44	17.60	102352
2015-04-30	17.62	17.78	17.44	17.54	222949
2015-05-01	17.58	17.75	17.00	17.29	454164
2015-05-04	17.15	17.30	16.61	17.24	223311
2015-05-05	17.10	17.28	17.04	17.19	258912
2015-05-06	17.09	17.25	16.98	17.16	113110
2015-05-07	17.27	17.85	17.27	17.75	166459
2015-05-08	17.79	18.06	17.72	17.80	120333
2015-05-11	17.70	18.05	17.60	17.78	196839
2015-05-12	17.66	17.82	17.40	17.74	358299
2015-05-13	17.78	17.84	17.64	17.77	117158
2015-05-14	17.80	18.05	17.72	18.03	104997
2015-05-15	18.00	18.13	17.98	18.12	121274
2015-05-18	18.07	18.21	18.03	18.19	133798
2015-05-19	18.19	18.24	17.99	18.00	202155
2015-05-20	18.04	18.20	17.99	17.99	127097
2015-05-21	17.99	18.09	17.88	17.88	103841
2015-05-22	17.92	18.00	17.90	17.99	151274
2015-05-26	18.00	18.02	17.67	17.79	215955
2015-05-27	17.76	17.97	17.76	17.90	108686
2015-05-28	17.90	18.04	17.87	17.92	209292
2015-05-29	17.84	18.00	17.65	17.77	457192
2015-06-01	17.76	17.93	17.69	17.70	227305
2015-06-02	17.70	18.00	17.70	17.96	202265
2015-06-03	17.96	18.08	17.84	17.85	377280
2015-06-04	17.75	17.95	17.62	17.70	189277
2015-06-05	17.73	17.85	17.60	17.82	103184
2015-06-08	17.74	17.96	17.74	17.93	128340
2015-06-09	17.81	17.94	17.69	17.76	96229
2015-06-10	17.84	17.90	17.70	17.73	124678
2015-06-11	17.57	18.10	17.57	18.10	120455
2015-06-12	18.11	18.19	18.03	18.07	55380
2015-06-15	18.04	18.35	17.97	18.35	234078
2015-06-16	18.28	18.38	17.96	18.28	256005
2015-06-17	18.34	18.44	18.17	18.28	173326
2015-06-18	18.28	18.40	18.18	18.30	288278
2015-06-19	18.30	18.48	18.07	18.33	473862
2015-06-22	18.41	18.60	18.30	18.48	191935
2015-06-23	18.54	18.64	18.26	18.49	285886
2015-06-24	18.53	18.61	18.29	18.37	226046
2015-06-25	18.49	18.56	18.11	18.17	351156
2015-06-26	18.17	18.38	17.90	18.00	1677595
2015-06-29	17.91	17.96	17.49	17.54	188680
2015-06-30	17.67	17.74	17.33	17.35	207266
2015-07-01	17.47	17.59	17.19	17.33	178074
2015-07-02	17.43	17.43	16.90	16.98	129004
2015-07-06	16.88	17.00	16.76	16.81	221024
2015-07-07	16.78	16.85	16.41	16.54	182615
2015-07-08	16.34	16.50	16.14	16.30	127671
2015-07-09	16.42	16.53	16.10	16.25	111133
2015-07-10	16.36	16.58	16.30	16.38	170098
2015-07-13	16.39	16.51	16.39	16.45	121694
2015-07-14	16.45	16.56	16.39	16.55	87717
2015-07-15	16.51	16.65	16.44	16.64	90383
2015-07-16	16.79	16.79	16.50	16.60	95820
2015-07-17	16.65	16.75	16.54	16.66	94744
2015-07-20	16.71	16.71	16.38	16.40	119698
2015-07-21	16.46	16.49	16.14	16.21	63902
2015-07-22	16.14	16.28	16.08	16.09	46207
2015-07-23	16.03	16.15	15.67	15.68	109033
2015-07-24	15.61	15.83	15.41	15.50	286491
2015-07-27	15.41	15.53	15.28	15.30	203067
2015-07-28	15.35	15.39	15.16	15.23	295136
2015-07-29	15.21	15.52	15.19	15.25	173471
2015-07-30	15.15	15.45	15.11	15.45	111319
2015-07-31	15.49	15.75	15.41	15.71	259275
2015-08-03	15.71	15.71	15.54	15.65	100850
2015-08-04	15.63	15.63	15.29	15.34	61191
2015-08-05	15.35	15.54	15.28	15.45	192178
2015-08-06	15.60	16.33	15.60	15.96	157418
2015-08-07	15.83	15.92	15.65	15.71	144072
2015-08-10	15.87	15.87	15.66	15.72	148063
2015-08-11	15.66	15.73	15.41	15.59	202683
2015-08-12	15.55	15.73	15.34	15.70	249885
2015-08-13	15.73	15.98	15.65	15.86	100212
2015-08-14	15.80	15.94	15.67	15.94	139825
2015-08-17	15.89	16.21	15.84	16.08	99066
2015-08-18	16.16	16.16	15.94	15.96	94748
2015-08-19	15.85	16.03	15.75	15.94	93173
2015-08-20	15.84	15.96	15.61	15.62	80049
2015-08-21	15.40	16.03	15.28	15.76	145920
2015-08-24	15.50	15.80	15.25	15.32	161342
2015-08-25	15.70	15.80	15.14	15.17	133734
2015-08-26	15.47	15.51	15.12	15.51	85749
2015-08-27	15.56	15.87	15.43	15.55	137624
2015-08-28	15.48	15.65	15.35	15.53	78662
2015-08-31	15.48	15.59	15.39	15.58	60974
2015-09-01	15.37	15.60	15.27	15.40	180131
2015-09-02	15.52	15.70	15.30	15.44	183217
2015-09-03	15.50	15.53	15.38	15.42	73395
2015-09-04	15.25	15.33	14.85	15.00	130601
2015-09-08	14.87	15.43	14.87	15.30	205959
2015-09-09	15.34	15.48	15.19	15.24	80993
2015-09-10	15.19	15.47	15.19	15.44	101046
2015-09-11	15.41	15.64	15.25	15.51	75541
2015-09-14	15.49	15.71	15.45	15.60	79638
2015-09-15	15.58	15.98	15.58	15.92	181946
2015-09-16	15.94	16.05	15.87	15.97	163294
2015-09-17	16.01	16.16	15.87	15.89	278118
2015-09-18	15.71	15.95	15.08	15.17	836640
2015-09-21	15.36	15.70	15.18	15.60	212910
2015-09-22	15.51	15.58	15.17	15.38	122637
2015-09-23	15.44	15.59	15.26	15.36	136085
2015-09-24	15.33	15.33	15.22	15.27	82122
2015-09-25	15.34	15.34	15.13	15.14	155405
2015-09-28	15.13	15.13	14.73	14.91	223994
2015-09-29	14.89	14.92	14.54	14.54	282759
2015-09-30	14.62	14.69	14.21	14.32	225028
2015-10-01	14.45	14.45	14.16	14.25	180708
2015-10-02	14.19	14.19	13.88	14.09	134927
2015-10-05	14.17	14.59	14.17	14.58	135025
2015-10-06	14.58	14.70	14.39	14.42	97078
2015-10-07	14.44	14.97	14.44	14.97	111173
2015-10-08	14.93	15.09	14.86	15.08	86559
2015-10-09	15.06	15.09	14.80	15.00	116435
2015-10-12	15.03	15.23	14.96	15.17	100111
2015-10-13	15.06	15.27	14.85	14.88	111785
2015-10-14	14.86	14.99	14.71	14.76	68426
2015-10-15	14.76	14.77	14.59	14.65	205086
2015-10-16	14.67	14.71	14.49	14.51	153525
2015-10-19	14.50	14.56	14.36	14.52	87844
2015-10-20	14.49	14.75	14.45	14.59	67232
2015-10-21	14.63	14.63	14.42	14.42	49247
2015-10-22	14.50	14.79	14.49	14.70	94018
2015-10-23	14.73	14.84	14.62	14.74	100361
2015-10-26	14.71	14.83	14.67	14.75	132538
2015-10-27	14.72	14.72	14.28	14.44	126868
2015-10-28	14.47	14.57	14.24	14.50	198368
2015-10-29	14.40	14.47	14.17	14.30	121468
2015-10-30	14.26	14.44	14.18	14.26	125459
2015-11-02	14.26	14.55	14.17	14.49	160603
2015-11-03	14.51	14.58	14.41	14.48	67388
2015-11-04	14.48	14.53	14.33	14.50	140188
2015-11-05	13.75	14.46	12.95	13.78	357362
2015-11-06	13.52	13.83	13.29	13.74	186751
2015-11-09	13.68	13.71	13.43	13.46	171674
2015-11-10	13.47	13.55	13.17	13.19	139801
2015-11-11	13.24	13.35	13.13	13.33	574664
2015-11-12	13.26	13.40	13.07	13.10	96614
2015-11-13	13.04	13.44	13.00	13.32	141554
2015-11-16	13.28	13.63	13.13	13.61	119708
2015-11-17	13.61	13.98	13.47	13.58	168267
2015-11-18	13.58	13.66	13.41	13.66	111996
2015-11-19	13.66	13.66	13.17	13.27	259194
2015-11-20	13.33	13.55	13.30	13.37	126221
2015-11-23	13.32	13.63	13.29	13.54	60921
2015-11-24	13.47	13.77	13.47	13.76	50149
2015-11-25	13.73	13.74	13.54	13.72	69006
2015-11-27	13.70	13.95	13.61	13.91	33578
2015-11-30	13.89	14.32	13.88	14.15	294992
2015-12-01	14.22	14.30	13.95	14.04	70158
2015-12-02	14.06	14.24	13.79	13.96	142711
2015-12-03	14.00	14.37	14.00	14.18	191033
2015-12-04	14.20	14.40	14.16	14.24	152636
2015-12-07	14.25	14.34	14.16	14.29	501681
2015-12-08	12.81	12.95	12.31	12.40	257790
2015-12-09	12.40	12.45	11.85	11.85	194548
2015-12-10	11.91	12.33	11.73	12.22	187100
2015-12-11	12.05	12.18	11.93	12.17	355514
2015-12-14	12.14	12.27	11.59	11.63	217367
2015-12-15	11.67	12.18	11.67	12.04	894362
2015-12-16	12.07	12.48	11.99	12.36	201009
2015-12-17	12.39	12.47	12.19	12.26	65669
2015-12-18	12.22	12.26	11.89	11.90	454377
2015-12-21	11.96	11.96	11.59	11.71	157176
2015-12-22	11.72	11.94	11.65	11.94	123245
2015-12-23	12.00	12.31	12.00	12.31	91315
2015-12-24	12.31	12.41	12.25	12.40	52088
2015-12-28	12.39	12.44	12.25	12.37	154377
2015-12-29	12.41	12.55	12.24	12.32	454027
2015-12-30	12.30	12.49	12.26	12.32	125020
2015-12-31	12.31	12.55	12.23	12.42	182249
2016-01-04	12.29	12.76	12.23	12.75	228074
2016-01-05	12.75	12.82	12.64	12.78	142738
2016-01-06	12.69	12.85	12.69	12.75	153437
2016-01-07	12.57	12.61	12.27	12.29	125304
2016-01-08	12.45	12.88	12.45	12.54	398624
2016-01-11	12.66	12.74	12.21	12.25	210123
2016-01-12	12.33	12.33	11.45	11.48	333228
2016-01-13	11.50	11.67	10.30	10.49	405090
2016-01-14	10.59	10.59	10.22	10.37	274083
2016-01-15	10.16	10.25	9.69	10.19	207435
2016-01-19	10.32	10.32	9.60	9.81	208460
2016-01-20	9.77	9.77	8.64	9.60	276775
2016-01-21	9.60	10.20	9.55	10.00	142648
2016-01-22	10.04	10.38	9.77	10.17	368881
2016-01-25	10.26	10.44	10.00	10.05	332279
2016-01-26	10.07	10.33	10.00	10.25	256318
2016-01-27	10.32	10.32	9.91	9.99	343217
2016-01-28	10.10	10.22	9.89	10.18	249683
2016-01-29	10.20	11.01	10.19	11.00	306131
2016-02-01	10.94	10.98	10.66	10.91	190265
2016-02-02	10.83	10.83	10.33	10.44	184350
2016-02-03	10.51	10.90	10.21	10.83	149186
2016-02-04	10.81	11.18	10.69	11.03	141264
2016-02-05	11.00	11.11	10.83	10.83	162800
2016-02-08	10.75	10.83	10.54	10.74	185451
2016-02-09	10.61	10.65	10.39	10.49	144532
2016-02-10	10.58	10.80	10.36	10.52	138665
2016-02-11	10.25	10.61	10.20	10.52	161991
2016-02-12	10.60	11.12	10.56	11.01	181626
2016-02-16	11.12	11.62	10.90	11.56	171130
2016-02-17	11.58	12.03	11.56	11.87	247945
2016-02-18	11.87	11.90	11.40	11.49	149507
2016-02-19	11.11	11.11	10.34	10.40	375655
2016-02-22	10.53	11.77	10.50	11.18	772813
2016-02-23	10.53	10.72	10.36	10.62	309186
2016-02-24	10.50	10.89	10.40	10.70	310846
2016-02-25	10.71	10.85	10.44	10.69	382334
2016-02-26	10.74	10.88	10.68	10.69	371998
2016-02-29	10.75	10.78	10.33	10.34	667959
2016-03-01	10.45	10.62	10.37	10.57	273331
2016-03-02	10.60	10.75	10.38	10.64	477652
2016-03-03	10.68	11.00	10.62	10.90	372522
2016-03-04	11.00	11.88	11.00	11.69	612456
2016-03-07	11.77	12.24	11.69	11.43	540453
2016-03-08	11.31	11.40	10.98	11.18	339975
2016-03-09	11.16	11.32	10.83	10.96	506610
2016-03-10	10.99	11.06	10.79	10.98	211524
2016-03-11	11.05	11.08	10.95	11.02	357014
2016-03-14	11.02	11.67	11.01	11.42	521115
2016-03-15	11.33	11.64	11.22	11.53	295423
2016-03-16	11.44	11.87	11.44	11.84	247471
2016-03-17	11.85	12.32	11.75	12.10	349248
2016-03-18	12.18	12.36	11.74	12.33	3226546
2016-03-21	12.30	12.39	11.81	11.89	326236
2016-03-22	11.82	11.94	11.59	11.89	273480
2016-03-23	11.82	11.99	11.65	11.65	229781
2016-03-24	11.70	11.75	11.44	11.69	200149
2016-03-28	11.71	11.78	11.43	11.60	134960
2016-03-29	11.62	12.22	11.47	12.22	297947
2016-03-30	12.27	12.27	11.86	12.01	212918
2016-03-31	11.97	12.51	11.91	12.45	492313
2016-04-01	12.39	12.42	11.90	12.03	201636
2016-04-04	12.06	12.09	11.72	11.89	247011
2016-04-05	11.83	11.96	11.66	11.87	147902
2016-04-06	11.86	12.00	11.78	11.97	133168
2016-04-07	11.87	12.02	11.77	11.79	186289
2016-04-08	11.88	12.06	11.85	11.94	112431
2016-04-11	12.00	12.10	11.94	11.94	98035
2016-04-12	11.95	12.07	11.95	12.00	132998
2016-04-13	12.04	12.27	11.98	12.18	261298
2016-04-14	12.14	12.26	12.03	12.18	113908
2016-04-15	12.17	12.28	12.04	12.22	89012
2016-04-18	12.16	12.22	12.00	12.16	104392
2016-04-19	12.11	12.19	11.93	12.00	175788
2016-04-20	12.02	12.16	11.94	12.04	180735
2016-04-21	12.06	12.20	11.99	12.04	185359
2016-04-22	12.03	12.17	11.93	12.16	177871
2016-04-25	12.16	12.16	11.91	12.04	122189
2016-04-26	12.00	12.17	11.99	12.10	146395
2016-04-27	12.10	12.10	11.99	12.01	163897
2016-04-28	11.94	12.11	11.91	11.94	137208
2016-04-29	11.94	12.02	11.77	11.91	146855
2016-05-02	11.98	12.02	11.73	11.89	109096
2016-05-03	11.79	11.87	11.35	11.52	186388
2016-05-04	11.42	11.56	11.29	11.47	262031
2016-05-05	11.60	11.72	11.36	11.37	134348
2016-05-06	11.36	11.68	11.36	11.59	246534
2016-05-09	11.52	11.91	11.52	11.83	207864
2016-05-10	11.90	12.00	11.78	11.91	193852
2016-05-11	11.89	12.13	11.89	11.94	133350
2016-05-12	11.98	12.05	11.59	11.75	106891
2016-05-13	11.75	11.88	11.54	11.63	226048
2016-05-16	11.66	11.77	11.56	11.74	137819
2016-05-17	11.75	11.84	11.49	11.59	222153
2016-05-18	11.69	12.22	11.62	12.20	496225
2016-05-19	12.16	12.20	11.77	11.81	157440
2016-05-20	11.86	12.07	11.70	12.06	168888
2016-05-23	12.11	12.15	11.78	11.95	141240
2016-05-24	12.00	12.22	11.96	12.15	163017
2016-05-25	12.18	12.32	12.12	12.30	149847
2016-05-26	12.30	12.37	12.05	12.19	139076
2016-05-27	12.20	12.28	12.15	12.23	73904
2016-05-31	12.29	12.37	12.17	12.31	312526
2016-06-01	12.29	12.43	12.25	12.43	182176
2016-06-02	12.54	12.54	12.28	12.50	124291
2016-06-03	12.51	12.54	12.35	12.50	185467
2016-06-06	12.47	12.71	12.46	12.68	187544
2016-06-07	12.75	12.86	12.65	12.86	142573
2016-06-08	12.88	12.99	12.82	12.69	261775
2016-06-09	12.62	12.63	12.21	12.51	223477
2016-06-10	12.62	12.73	12.43	12.50	231090
2016-06-13	12.52	12.75	12.04	12.19	311685
2016-06-14	12.22	12.29	11.98	12.12	292206
2016-06-15	12.17	12.41	12.07	12.30	166735
2016-06-16	12.28	12.64	12.15	12.58	187964
2016-06-17	12.58	12.86	12.54	12.86	834194
2016-06-20	12.86	13.01	12.70	12.77	235236
2016-06-21	12.75	12.77	12.65	12.73	118292
2016-06-22	12.71	12.86	12.57	12.61	116026
2016-06-23	12.69	12.80	12.57	12.79	156999
2016-06-24	12.41	12.57	12.01	12.05	838446
2016-06-27	12.00	12.05	11.34	11.35	334599
2016-06-28	11.50	11.78	11.45	11.65	183654
2016-06-29	11.97	12.03	11.74	11.95	179752
2016-06-30	11.96	12.20	11.78	12.20	194135
2016-07-01	12.17	12.43	11.98	12.08	232704
2016-07-05	12.08	12.23	11.71	11.74	257827
2016-07-06	11.78	11.87	11.61	11.80	161658
2016-07-07	11.84	11.91	11.57	11.69	109875
2016-07-08	11.80	11.98	11.72	11.89	126737
2016-07-11	11.94	12.15	11.83	12.14	171749
2016-07-12	12.21	12.38	12.17	12.35	216728
2016-07-13	12.30	12.36	12.17	12.30	123598
2016-07-14	12.35	12.42	12.25	12.34	188168
2016-07-15	12.35	12.53	12.22	12.50	108661
2016-07-18	12.50	12.60	12.45	12.57	114306
2016-07-19	12.55	12.57	12.44	12.50	118308
2016-07-20	12.75	13.25	12.61	13.09	739637
2016-07-21	13.09	13.11	12.94	13.04	322846
2016-07-22	13.14	13.23	12.99	13.17	247857
2016-07-25	13.16	13.33	13.00	13.22	238473
2016-07-26	13.25	13.30	13.08	13.22	287758
2016-07-27	13.27	13.31	13.10	13.10	251110
2016-07-28	13.10	13.13	12.99	13.03	438209
2016-07-29	13.03	13.15	12.98	13.06	251044
2016-08-01	12.99	13.19	12.96	13.06	174723
2016-08-02	13.09	13.13	12.80	12.81	154903
2016-08-03	12.80	13.06	12.75	13.02	195790
2016-08-04	13.05	13.16	12.95	13.07	259821
2016-08-05	12.80	13.20	12.54	13.08	360032
2016-08-08	13.06	13.17	13.00	13.10	207256
2016-08-09	13.16	13.31	13.10	13.30	268701
2016-08-10	13.27	13.32	13.14	13.19	134597
2016-08-11	13.21	13.33	13.15	13.20	164937
2016-08-12	13.21	13.31	13.01	13.01	116464
2016-08-15	13.01	13.19	13.01	13.14	99344
2016-08-16	13.14	13.29	13.09	13.22	131128
2016-08-17	13.15	13.22	13.04	13.21	77736
2016-08-18	13.26	13.44	13.12	13.14	227501
2016-08-19	13.13	13.13	12.97	13.03	212547
2016-08-22	13.03	13.20	12.96	13.17	156231
2016-08-23	13.25	13.40	13.22	13.24	200546
2016-08-24	13.26	13.34	13.16	13.20	122542
2016-08-25	13.15	13.29	13.12	13.22	101480
2016-08-26	13.23	13.30	13.04	13.12	147566
2016-08-29	13.16	13.27	13.10	13.12	62309
2016-08-30	13.15	13.23	13.10	13.21	102389
2016-08-31	13.25	13.31	13.18	13.28	191843
2016-09-01	13.32	13.33	13.06	13.25	115889
2016-09-02	13.42	13.75	13.37	13.74	588350
2016-09-06	13.84	13.85	13.39	13.59	609303
2016-09-07	13.64	13.87	13.61	13.58	381132
2016-09-08	13.48	13.59	13.24	13.36	386883
2016-09-09	13.28	13.31	13.01	13.01	437728
2016-09-12	12.90	13.27	12.72	13.23	392543
2016-09-13	13.15	13.20	12.82	12.87	284988
2016-09-14	12.90	13.01	12.75	12.78	453132
2016-09-15	12.75	13.01	12.75	12.86	164704
2016-09-16	12.85	12.97	12.73	12.88	405991
2016-09-19	12.93	13.14	12.89	12.97	111442
2016-09-20	13.04	13.05	12.90	12.90	106529
2016-09-21	12.99	13.26	12.98	13.25	186525
2016-09-22	13.42	13.45	13.28	13.41	247104
2016-09-23	13.36	13.42	13.21	13.23	145387
2016-09-26	13.23	13.31	13.11	13.13	164974
2016-09-27	13.17	13.23	13.04	13.21	138884
2016-09-28	13.30	13.34	13.17	13.33	136078
2016-09-29	13.34	13.34	13.17	13.23	175871
2016-09-30	13.27	13.33	13.19	13.24	180943
2016-10-03	13.27	13.28	12.95	13.01	152508
2016-10-04	13.01	13.01	12.62	12.72	225834
2016-10-05	12.73	12.80	12.61	12.66	213725
2016-10-06	12.66	12.70	12.23	12.47	240927
2016-10-07	12.53	12.58	12.33	12.40	196027
2016-10-10	12.49	12.60	12.45	12.48	190021
2016-10-11	12.43	12.50	12.36	12.40	173674
2016-10-12	12.42	12.59	12.35	12.45	172415
2016-10-13	12.39	12.52	12.33	12.39	200160
2016-10-14	12.47	12.52	12.25	12.26	227662
2016-10-17	12.25	12.37	12.17	12.18	127409
2016-10-18	12.24	12.25	12.17	12.20	144210
2016-10-19	12.29	12.39	12.24	12.26	143333
2016-10-20	12.28	12.34	12.24	12.25	244509
2016-10-21	12.20	12.30	12.14	12.28	195531
2016-10-24	12.35	12.70	12.35	12.63	117852
2016-10-25	12.66	12.75	12.61	12.71	93393
2016-10-26	12.70	12.76	12.64	12.64	101860
2016-10-27	12.69	12.69	12.45	12.53	120146
2016-10-28	12.52	12.63	12.44	12.57	128939
2016-10-31	12.57	12.73	12.52	12.68	291153
2016-11-01	12.67	12.76	12.43	12.50	240072
2016-11-02	12.46	12.69	12.40	12.67	339526
2016-11-03	12.66	12.80	12.63	12.76	214628
2016-11-04	13.15	13.33	12.87	13.23	496965
2016-11-07	13.44	13.63	13.40	13.46	483229
2016-11-08	13.45	13.48	13.29	13.32	229256
2016-11-09	13.14	13.71	13.11	13.66	274267
2016-11-10	13.74	13.81	13.33	13.53	390883
2016-11-11	13.58	13.90	13.57	13.74	450177
2016-11-14	13.75	14.00	13.65	13.85	323045
2016-11-15	13.78	14.05	13.72	14.01	159451
2016-11-16	13.94	14.24	13.94	14.19	168872
2016-11-17	14.16	14.38	14.16	14.25	203467
2016-11-18	14.32	14.46	14.00	14.45	210236
2016-11-21	14.38	14.65	14.35	14.57	179385
2016-11-22	14.60	14.86	14.59	14.85	204981
2016-11-23	14.75	14.88	14.40	14.48	222292
2016-11-25	14.55	14.72	14.46	14.62	84255
2016-11-28	14.61	14.72	14.48	14.55	231534
2016-11-29	14.58	14.66	14.49	14.52	202494
2016-11-30	14.52	14.67	14.30	14.35	288953
2016-12-01	14.35	14.62	14.20	14.26	222453
2016-12-02	14.46	15.19	14.32	14.94	1617959
2016-12-05	15.10	15.53	15.06	15.41	839906
2016-12-06	15.48	15.50	15.08	15.27	503876
2016-12-07	13.68	14.05	13.67	13.96	7597058
2016-12-08	13.96	14.16	13.85	13.95	1460520
2016-12-09	13.96	14.18	13.96	14.18	879326
2016-12-12	14.20	14.23	13.86	13.93	767809
2016-12-13	14.19	14.19	13.69	13.83	795764
2016-12-14	13.80	14.08	13.76	13.89	601293
2016-12-15	13.68	13.80	13.10	13.71	1458975
2016-12-16	13.71	13.94	13.69	13.76	1074749
2016-12-19	13.95	14.15	13.92	14.12	980405
2016-12-20	14.10	14.32	14.00	14.30	651259
2016-12-21	14.30	14.47	14.15	13.83	714034
2016-12-22	13.78	13.97	13.63	13.75	924579
2016-12-23	13.70	13.83	13.69	13.72	570292
2016-12-27	13.80	13.94	13.59	13.64	518651
2016-12-28	13.59	13.61	13.38	13.55	559010
2016-12-29	13.52	13.70	13.48	13.66	249003
2016-12-30	13.68	13.75	13.55	13.72	331498
2017-01-03	13.81	14.11	13.70	14.10	434355
2017-01-04	14.14	14.14	13.89	14.01	710825
2017-01-05	13.91	13.96	13.75	13.90	378253
2017-01-06	13.90	13.99	13.78	13.89	473753
2017-01-09	13.99	13.99	13.82	13.83	335988
2017-01-10	13.83	14.00	13.64	13.95	374846
2017-01-11	13.95	14.13	13.88	14.10	334407
2017-01-12	14.05	14.09	13.78	13.98	509278
2017-01-13	14.05	14.12	13.96	14.09	233642
2017-01-17	14.10	14.14	14.02	14.11	297749
2017-01-18	14.11	14.12	13.97	14.07	248747
2017-01-19	14.08	14.10	13.92	14.00	199238
2017-01-20	14.00	14.05	13.93	14.04	202855
2017-01-23	14.02	14.09	13.89	13.95	245532
2017-01-24	13.96	14.04	13.90	13.90	749015
2017-01-25	14.00	14.03	13.89	13.90	417397
2017-01-26	13.91	14.01	13.89	13.92	258079
2017-01-27	13.90	13.95	13.67	13.72	370036
2017-01-30	13.85	13.88	13.56	13.70	318513
2017-01-31	13.70	13.74	13.50	13.56	604548
2017-02-01	13.63	13.84	13.62	13.70	247970
2017-02-02	13.70	13.78	13.64	13.74	275960
2017-02-03	13.80	13.96	13.75	13.85	414975
2017-02-06	13.85	14.02	13.82	13.93	275314
2017-02-07	14.00	14.02	13.82	13.85	286018
2017-02-08	13.85	13.92	13.61	13.70	742668
2017-02-09	13.76	13.81	13.63	13.69	408821
2017-02-10	13.74	13.87	13.65	13.70	445918
2017-02-13	13.74	13.91	13.71	13.91	569266
2017-02-14	13.86	13.88	13.68	13.70	315016
2017-02-15	13.70	13.72	13.48	13.60	396951
2017-02-16	13.62	13.94	13.62	13.91	320547
2017-02-17	13.91	13.91	13.71	13.85	196950
2017-02-21	13.90	13.96	13.82	13.95	163372
2017-02-22	13.93	13.97	13.84	13.90	265084
2017-02-23	13.93	14.21	13.84	14.17	424107
2017-02-24	13.71	14.21	13.71	13.90	597256
2017-02-27	13.84	14.11	13.84	14.02	714996
2017-02-28	13.91	14.50	13.91	14.43	736960
2017-03-01	14.50	14.87	14.47	14.78	804409
2017-03-02	14.78	14.90	14.61	14.62	747975
2017-03-03	14.70	14.76	14.66	14.74	410802
2017-03-06	14.79	14.90	14.67	14.79	623104
2017-03-07	14.85	15.23	14.82	14.91	573849
2017-03-08	14.27	14.64	14.26	14.06	2552957
2017-03-09	14.06	14.37	13.98	14.01	642799
2017-03-10	14.03	14.17	13.84	13.88	516962
2017-03-13	13.90	13.99	13.65	13.71	564702
2017-03-14	13.89	13.89	13.65	13.77	565712
2017-03-15	13.89	14.16	13.88	14.12	516088
2017-03-16	14.17	14.34	14.14	14.34	400695
2017-03-17	14.37	14.65	14.22	14.57	1741614
2017-03-20	14.55	14.62	14.38	14.41	278308
2017-03-21	14.50	14.50	14.27	14.29	331486
2017-03-22	14.27	14.46	14.23	14.44	484170
2017-03-23	14.42	14.55	14.31	14.34	387706
2017-03-24	14.41	14.51	14.26	14.32	599813
2017-03-27	14.26	14.46	14.26	14.41	285965
2017-03-28	14.37	14.54	14.36	14.51	449476
2017-03-29	14.55	14.65	14.53	14.56	381868
2017-03-30	14.58	14.69	14.47	14.64	438771
2017-03-31	14.61	14.64	14.39	14.44	842239
2017-04-03	14.55	14.63	14.45	14.56	505338
2017-04-04	14.54	14.63	14.48	14.60	458729
2017-04-05	14.65	14.76	14.49	14.55	640244
2017-04-06	14.52	14.63	14.17	14.60	536507
2017-04-07	14.58	14.80	14.46	14.73	498546
2017-04-10	14.69	14.82	14.63	14.76	308875
2017-04-11	14.74	15.08	14.74	14.98	358807
2017-04-12	14.95	15.00	14.81	14.90	243494
2017-04-13	14.88	15.01	14.86	14.95	293837
2017-04-17	14.97	15.11	14.96	15.05	316886
2017-04-18	15.00	15.10	14.92	14.96	302597
2017-04-19	15.00	15.00	14.72	14.78	330567
2017-04-20	14.80	14.86	14.69	14.70	362611
2017-04-21	14.69	14.76	14.65	14.69	242702
2017-04-24	14.80	14.80	14.62	14.65	312518
2017-04-25	14.65	14.74	14.59	14.60	473062
2017-04-26	14.61	14.81	14.53	14.73	461110
2017-04-27	14.75	14.85	14.69	14.69	400208
2017-04-28	14.66	14.72	14.55	14.63	420585
2017-05-01	14.62	14.84	14.60	14.79	475367
2017-05-02	14.77	14.77	14.53	14.60	398679
2017-05-03	14.59	14.64	14.37	14.41	517044
2017-05-04	14.42	14.48	14.19	14.30	281841
2017-05-05	14.31	14.52	14.24	14.43	572944
2017-05-08	14.54	14.57	14.43	14.52	395960
2017-05-09	14.52	14.55	14.37	14.41	364632
2017-05-10	14.41	14.55	14.16	14.41	428535
2017-05-11	14.35	14.48	14.34	14.36	377576
2017-05-12	14.30	14.34	14.10	14.10	265956
2017-05-15	14.11	14.31	14.10	14.21	383748
2017-05-16	14.18	14.28	14.16	14.24	299784
2017-05-17	14.15	14.25	13.81	13.81	556181
2017-05-18	13.77	13.89	13.61	13.81	365777
2017-05-19	13.81	14.08	13.77	14.03	364113
2017-05-22	14.03	14.29	14.00	14.21	284867
2017-05-23	14.24	14.38	14.19	14.34	312934
2017-05-24	14.38	14.45	14.34	14.39	300012
2017-05-25	14.38	14.46	14.20	14.27	254418
2017-05-26	14.27	14.27	14.02	14.18	243838
2017-05-30	14.16	14.25	14.04	14.05	202047
2017-05-31	14.04	14.15	13.88	14.07	302975
2017-06-01	14.08	14.33	14.05	14.31	295893
2017-06-02	14.31	14.48	14.25	14.38	349014
2017-06-05	14.40	14.49	14.20	14.24	328813
2017-06-06	14.22	14.25	14.11	14.15	367479
2017-06-07	14.23	14.23	14.01	13.85	402235
2017-06-08	13.85	14.14	13.85	14.08	423597
2017-06-09	14.06	14.30	14.06	14.23	414617
2017-06-12	14.25	14.39	14.12	14.21	478446
2017-06-13	14.21	14.30	14.08	14.14	443733
2017-06-14	14.10	14.21	13.95	14.05	524997
2017-06-15	13.95	14.09	13.94	14.00	338779
2017-06-16	13.93	14.10	13.92	14.08	3142333
2017-06-19	14.12	14.45	14.12	14.31	749288
2017-06-20	14.28	14.34	14.14	14.18	224371
2017-06-21	14.21	14.28	13.96	14.03	279551
2017-06-22	14.03	14.07	13.91	13.93	410659
2017-06-23	13.93	13.95	13.55	13.73	3852708
2017-06-26	13.75	13.86	13.67	13.77	559335
2017-06-27	13.75	13.91	13.68	13.69	502438
2017-06-28	13.77	13.88	13.61	13.76	477430
2017-06-29	13.78	13.78	13.42	13.51	725289
2017-06-30	13.55	13.57	13.35	13.41	811936
2017-07-03	13.45	13.58	13.37	13.55	373815
2017-07-05	13.59	13.67	13.48	13.53	585607
2017-07-06	13.49	13.50	13.32	13.36	607333
2017-07-07	13.44	13.45	13.23	13.34	614502
2017-07-10	13.34	13.41	13.28	13.30	534095
2017-07-11	13.27	13.30	13.08	13.14	883003
2017-07-12	13.15	13.23	13.12	13.21	517975
2017-07-13	13.21	13.24	12.83	13.03	898353
2017-07-14	13.00	13.21	12.98	13.15	627786
2017-07-17	13.15	13.24	13.05	13.09	487754
2017-07-18	13.05	13.11	12.84	12.90	884454
2017-07-19	12.90	13.15	12.88	13.00	494776
2017-07-20	13.01	13.12	12.95	13.05	319517
2017-07-21	13.10	13.17	13.01	13.10	571634
2017-07-24	13.10	13.29	13.10	13.20	592427
2017-07-25	13.22	13.26	13.07	13.15	663015
2017-07-26	13.13	13.19	13.05	13.07	496685
2017-07-27	13.11	13.26	13.08	13.26	764291
2017-07-28	13.23	13.25	13.13	13.16	428163
2017-07-31	13.17	13.23	13.08	13.16	442604
2017-08-01	13.24	13.35	13.12	13.20	445161
2017-08-02	13.21	13.24	13.09	13.21	596556
2017-08-03	13.40	13.83	13.24	13.60	1166421
2017-08-04	13.66	13.79	13.49	13.65	752142
2017-08-07	13.62	13.72	13.51	13.51	513973
2017-08-08	13.50	13.70	13.45	13.55	474300
2017-08-09	13.40	13.61	13.40	13.55	375891
2017-08-10	13.52	13.57	13.45	13.51	509146
2017-08-11	13.29	13.51	13.20	13.50	521605
2017-08-14	13.55	13.67	13.52	13.58	368193
2017-08-15	13.61	13.70	13.50	13.67	287124
2017-08-16	13.68	13.73	13.57	13.71	324072
2017-08-17	13.74	13.80	13.56	13.58	432769
2017-08-18	13.50	13.61	13.46	13.54	574371
2017-08-21	13.53	13.59	13.34	13.49	397370
2017-08-22	13.52	13.59	13.45	13.49	333029
2017-08-23	13.51	13.78	13.51	13.56	565870
2017-08-24	13.55	13.67	13.55	13.60	275125
2017-08-25	13.58	13.63	13.48	13.56	335923
2017-08-28	13.59	13.68	13.57	13.67	333802
2017-08-29	13.69	13.72	13.52	13.57	387163
2017-08-30	13.58	13.62	13.52	13.59	268519
2017-08-31	13.71	13.74	13.60	13.72	453069
2017-09-01	13.73	13.88	13.70	13.85	479928
2017-09-05	13.85	13.87	13.21	13.32	1013770
2017-09-06	13.34	13.50	13.33	13.44	535789
2017-09-07	13.43	13.47	13.27	13.01	516129
2017-09-08	13.10	13.15	12.99	13.06	488505
2017-09-11	13.19	13.53	13.18	13.42	765937
2017-09-12	13.50	13.67	13.43	13.50	834782
2017-09-13	13.53	13.57	13.37	13.37	719110
2017-09-14	13.36	13.45	13.33	13.42	523040
2017-09-15	13.42	13.56	13.37	13.56	2243120
2017-09-18	13.57	13.69	13.51	13.67	573274
2017-09-19	13.67	13.76	13.67	13.72	515649
2017-09-20	13.71	13.75	13.62	13.65	386091
2017-09-21	13.65	13.69	13.56	13.61	424533
2017-09-22	13.58	13.71	13.55	13.61	621133
2017-09-25	13.61	13.61	13.46	13.53	533607
2017-09-26	13.51	13.58	13.48	13.52	522230
2017-09-27	13.59	13.70	13.47	13.67	791882
2017-09-28	13.65	13.71	13.53	13.70	448950
2017-09-29	13.70	13.83	13.66	13.78	784639
2017-10-02	13.78	13.89	13.71	13.89	537109
2017-10-03	13.93	13.94	13.77	13.85	1111690
2017-10-04	13.85	13.88	13.72	13.76	956671
2017-10-05	13.80	13.93	13.72	13.84	987324
2017-10-06	13.83	13.85	13.68	13.75	450017
2017-10-09	13.75	13.87	13.75	13.82	6211743
2017-10-10	13.85	13.88	13.73	13.84	545143
2017-10-11	13.84	13.88	13.71	13.74	634167
2017-10-12	13.74	13.84	13.68	13.82	696587
2017-10-13	13.77	13.86	13.69	13.81	594919
2017-10-16	13.86	13.90	13.76	13.83	734194
2017-10-17	13.85	13.88	13.74	13.77	555398
2017-10-18	13.77	13.85	13.74	13.76	627531
2017-10-19	13.73	13.82	13.62	13.69	331374
2017-10-20	13.80	13.84	13.71	13.79	404706
2017-10-23	13.80	13.81	13.63	13.75	539813
2017-10-24	13.78	13.80	13.62	13.65	499445
2017-10-25	13.67	13.67	13.51	13.62	597254
2017-10-26	13.70	13.70	13.37	13.42	411595
2017-10-27	13.42	13.57	13.23	13.57	425980
2017-10-30	13.51	13.58	13.37	13.41	316329
2017-10-31	13.46	13.51	13.36	13.44	514765
2017-11-01	13.54	13.62	13.44	13.57	421206
2017-11-02	13.55	13.55	13.31	13.46	456363
2017-11-03	13.46	13.76	13.35	13.70	818955
2017-11-06	13.75	13.75	13.57	13.64	618078
2017-11-07	13.57	13.71	13.43	13.51	644774
2017-11-08	13.58	13.70	13.54	13.66	840310
2017-11-09	13.65	13.75	13.64	13.69	791805
2017-11-10	13.69	13.75	13.53	13.65	733366
2017-11-13	13.60	13.62	13.50	13.58	447968
2017-11-14	13.58	13.70	13.55	13.70	485640
2017-11-15	13.65	13.73	13.55	13.64	468956
2017-11-16	13.67	13.76	13.60	13.67	719974
2017-11-17	13.64	13.73	13.59	13.71	616168
2017-11-20	13.75	13.78	13.64	13.69	1090519
2017-11-21	13.75	13.76	13.67	13.73	706389
2017-11-22	13.76	13.89	13.66	13.87	583471
2017-11-24	13.90	13.98	13.90	13.93	397275
2017-11-27	13.99	14.00	13.75	13.79	3056253
2017-11-28	13.81	13.83	13.55	13.60	3715214
2017-11-29	13.65	13.81	13.61	13.64	1719180
2017-11-30	13.70	13.79	13.61	13.65	1299978
2017-12-01	13.68	13.69	13.46	13.57	1240012
2017-12-04	13.59	13.84	13.57	13.78	1841660
2017-12-05	13.77	13.91	13.77	13.77	1090263
2017-12-06	13.78	13.90	13.75	13.83	1022232
2017-12-07	13.82	13.93	13.58	13.52	1597101
2017-12-08	13.44	13.69	13.40	13.65	1148451
2017-12-11	13.69	13.79	13.62	13.69	1268133
2017-12-12	13.71	13.75	13.64	13.70	775126
2017-12-13	13.68	13.78	13.65	13.67	936234
2017-12-14	13.71	13.74	13.55	13.62	796082
2017-12-15	13.66	13.78	13.62	13.72	1756034
2017-12-18	13.74	13.82	13.62	13.64	1137353
2017-12-19	13.65	13.69	13.45	13.45	983269
2017-12-20	13.48	13.53	13.41	13.43	838983
2017-12-21	13.43	13.65	13.43	13.62	686146
2017-12-22	13.67	13.69	13.56	13.60	442521
2017-12-26	13.57	13.74	13.55	13.68	462264
2017-12-27	13.66	13.72	13.64	13.67	302374
2017-12-28	13.70	13.80	13.67	13.78	625636
2017-12-29	13.78	13.78	13.63	13.63	472272
2018-01-02	13.67	13.74	13.44	13.51	937119
2018-01-03	13.50	13.58	13.46	13.50	600604
2018-01-04	13.55	13.60	13.46	13.46	698371
2018-01-05	13.45	13.57	13.43	13.55	599756
2018-01-08	13.58	13.68	13.52	13.64	601974
2018-01-09	13.65	13.68	13.50	13.51	531433
2018-01-10	13.51	13.56	13.42	13.47	799240
2018-01-11	13.54	13.59	13.45	13.57	907026
2018-01-12	13.62	13.68	13.55	13.59	549317
2018-01-16	14.75	14.75	14.10	14.62	6279144
2018-01-17	14.66	14.76	14.66	14.75	2851239
2018-01-18	14.72	15.13	14.72	15.02	4215088
2018-01-19	15.01	15.07	14.96	14.99	1707902
2018-01-22	15.00	15.04	14.91	14.95	1838563
2018-01-23	14.95	15.11	14.93	14.93	2764185
2018-01-24	14.96	14.98	14.90	14.92	1415455
2018-01-25	14.94	15.01	14.80	14.95	1998933
2018-01-26	14.95	14.99	14.85	14.89	2630414
2018-01-29	14.86	14.86	14.59	14.81	1296428
2018-01-30	14.68	14.80	14.61	14.67	1623697
2018-01-31	14.66	14.75	14.38	14.47	1672706
2018-02-01	14.45	14.55	14.34	14.49	1885678
2018-02-02	14.41	14.47	14.22	14.29	1934561
2018-02-05	14.29	14.67	14.29	14.41	3100760
2018-02-06	14.27	14.52	14.26	14.41	1745226
2018-02-07	14.43	14.59	14.36	14.52	1697981
2018-02-08	14.55	14.60	14.39	14.39	1416114
2018-02-09	14.48	14.49	14.22	14.36	1523529
2018-02-12	14.41	14.51	14.38	14.43	1171984
2018-02-13	14.41	14.54	14.37	14.47	744599
2018-02-14	14.42	14.70	14.41	14.58	807383
2018-02-15	14.60	14.75	14.54	14.72	654777
2018-02-16	14.67	14.82	14.66	14.78	590984
2018-02-20	14.76	14.84	14.67	14.76	617005
2018-02-21	14.78	14.90	14.64	14.65	790107
2018-02-22	14.67	14.78	14.62	14.66	886504
2018-02-23	14.71	14.91	14.69	14.91	712457
2018-02-26	14.92	14.96	14.78	14.82	1094382
2018-02-27	14.86	14.90	14.68	14.75	1279541
2018-02-28	14.75	14.95	14.75	14.77	1604127
2018-03-01	14.85	14.97	14.85	14.93	1216438
2018-03-02	14.88	15.13	14.82	15.00	1384883
2018-03-05	15.00	15.16	15.00	15.07	1179750
2018-03-06	15.10	15.15	15.00	15.07	1342597
2018-03-07	15.05	15.21	15.05	15.18	1233621
2018-03-08	15.19	15.35	15.19	14.96	1192939
2018-03-09	15.07	15.23	14.95	15.23	1555879
2018-03-12	15.31	15.39	15.29	15.34	1367559
2018-03-13	15.33	15.37	15.01	15.07	2580225
2018-03-14	15.13	15.23	15.03	15.07	1371893
2018-03-15	15.13	15.13	14.89	14.92	1641092
2018-03-16	14.98	15.00	14.90	14.99	1757632
2018-03-19	15.07	15.10	14.93	15.07	1369672
2018-03-20	15.05	15.11	14.96	15.05	939936
2018-03-21	15.00	15.11	15.00	15.03	691152
2018-03-22	15.00	15.09	14.84	14.84	1072139
2018-03-23	14.85	14.94	14.62	14.62	1791778
2018-03-26	14.76	14.85	14.74	14.77	851581
2018-03-27	14.99	14.99	14.74	14.91	952562
2018-03-28	14.91	15.00	14.90	14.98	777316
2018-03-29	15.00	15.17	14.99	15.08	3608590
2018-04-02	15.09	15.11	14.86	14.88	1061081
2018-04-03	14.96	15.12	14.88	15.09	1065842
2018-04-04	14.91	15.06	14.86	15.04	1190516
2018-04-05	15.09	15.10	15.02	15.05	1016725
2018-04-06	15.00	15.10	15.00	15.02	668889
2018-04-09	15.03	15.11	15.01	15.02	480142
2018-04-10	15.15	15.20	15.03	15.12	2823649
2018-04-11	15.09	15.16	15.06	15.14	672442
2018-04-12	15.15	15.16	15.05	15.07	925878
2018-04-13	15.07	15.09	14.87	14.89	1037005
2018-04-16	14.95	15.04	14.87	14.98	1099666
2018-04-17	13.90	15.29	13.70	14.33	9409706
2018-04-18	14.49	14.49	14.23	14.24	1896154
2018-04-19	14.20	14.25	14.10	14.14	1199682
2018-04-20	14.10	14.23	14.07	14.12	907157
2018-04-23	14.14	14.15	13.99	14.02	1628900
2018-04-24	14.02	14.08	13.85	13.87	1744868
2018-04-25	13.85	13.90	13.73	13.77	782578
2018-04-26	13.77	13.87	13.77	13.83	652518
2018-04-27	13.83	13.92	13.78	13.90	580314
2018-04-30	13.95	13.99	13.90	13.90	425117
2018-05-01	13.86	13.90	13.80	13.89	1532557
2018-05-02	13.90	13.92	13.75	13.79	780459
2018-05-03	14.16	14.16	13.76	13.90	2556693
2018-05-04	13.95	14.34	13.93	14.22	2281398
2018-05-07	14.28	14.43	14.23	14.32	1219676
2018-05-08	14.37	14.39	14.30	14.31	828929
2018-05-09	14.40	14.71	14.34	14.63	1385067
2018-05-10	14.64	14.87	14.61	14.86	821995
2018-05-11	14.84	14.96	14.79	14.90	931596
2018-05-14	14.96	14.96	14.87	14.90	620413
2018-05-15	14.82	15.02	14.82	14.97	1366966
2018-05-16	14.97	15.08	14.93	15.02	915063
2018-05-17	15.05	15.14	15.03	15.08	1069927
2018-05-18	15.15	15.41	15.12	15.41	1212125
2018-05-21	15.45	15.45	15.37	15.39	631867
2018-05-22	15.39	15.48	15.34	15.37	727326
2018-05-23	15.33	15.41	15.31	15.39	550783
2018-05-24	15.38	15.47	15.28	15.43	587587
2018-05-25	15.44	15.45	15.15	15.20	872203
2018-05-29	15.23	15.32	15.12	15.31	897957
2018-05-30	15.33	15.45	15.33	15.39	1050039
2018-05-31	15.40	15.73	15.36	15.52	1445471
2018-06-01	15.54	15.69	15.44	15.66	905946
2018-06-04	15.72	15.77	15.63	15.68	1040618
2018-06-05	15.75	15.80	15.67	15.75	1315532
2018-06-06	15.77	15.83	15.64	15.77	869809
2018-06-07	15.82	15.84	15.70	15.47	705182
2018-06-08	15.50	15.71	15.45	15.66	892266
2018-06-11	15.67	15.70	15.62	15.66	587153
2018-06-12	15.66	15.67	15.59	15.64	662142
2018-06-13	15.65	15.68	15.60	15.63	791076
2018-06-14	15.68	15.81	15.61	15.70	722337
2018-06-15	15.70	15.75	15.66	15.71	1159192
2018-06-18	15.66	15.78	15.66	15.76	535316
2018-06-19	15.72	15.79	15.64	15.76	974287
2018-06-20	15.79	16.01	15.78	16.01	1035299
2018-06-21	16.03	16.08	15.97	16.04	881259
2018-06-22	16.09	16.27	15.85	16.01	2591489
2018-06-25	16.00	16.05	15.76	15.85	767063
2018-06-26	15.76	15.86	15.71	15.74	857529
2018-06-27	15.75	15.75	15.51	15.52	1481384
2018-06-28	15.55	15.67	15.50	15.66	1365318
2018-06-29	15.70	15.74	15.58	15.62	510876
2018-07-02	15.60	15.83	15.60	15.83	766107
2018-07-03	15.86	15.98	15.85	15.87	290019
2018-07-05	15.92	16.09	15.85	16.09	847267
2018-07-06	16.10	16.22	16.10	16.17	596965
2018-07-09	16.19	16.30	16.13	16.18	766433
2018-07-10	16.21	16.25	16.07	16.10	436285
2018-07-11	16.05	16.12	15.99	16.00	397181
2018-07-12	16.05	16.17	15.93	16.03	658178
2018-07-13	16.04	16.11	15.95	15.97	364323
2018-07-16	16.00	16.04	15.87	16.03	435032
2018-07-17	16.05	16.09	15.94	15.96	434174
2018-07-18	16.00	16.00	15.84	15.93	852588
2018-07-19	15.92	15.94	15.84	15.89	823016
2018-07-20	15.88	15.97	15.88	15.94	773381
2018-07-23	15.97	16.19	15.97	16.11	933170
2018-07-24	16.13	16.13	15.91	15.92	629478
2018-07-25	15.94	16.01	15.89	15.94	831799
2018-07-26	15.98	16.05	15.85	15.88	1165346
2018-07-27	15.86	15.91	15.64	15.69	718640
2018-07-30	15.74	15.95	15.71	15.87	641080
2018-07-31	15.89	16.00	15.79	15.99	996969
2018-08-01	16.10	16.69	16.10	16.57	1099982
2018-08-02	16.54	16.70	16.44	16.65	616579
2018-08-03	16.65	16.70	16.50	16.64	566529
2018-08-06	16.76	16.83	16.64	16.83	636899
2018-08-07	16.85	16.90	16.65	16.71	518917
2018-08-08	16.76	16.76	16.57	16.68	673034
2018-08-09	16.71	16.87	16.69	16.81	590953
2018-08-10	16.75	16.81	16.65	16.73	493771
2018-08-13	16.84	16.87	16.73	16.82	382541
2018-08-14	16.87	16.94	16.81	16.90	321883
2018-08-15	16.88	16.98	16.78	16.82	425246
2018-08-16	16.87	17.08	16.84	17.02	570356
2018-08-17	17.04	17.17	17.02	17.07	659020
2018-08-20	17.11	17.18	17.05	17.15	482243
2018-08-21	17.11	17.35	17.11	17.29	621001
2018-08-22	17.24	17.38	17.21	17.23	407713
2018-08-23	17.24	17.33	17.02	17.05	604265
2018-08-24	17.06	17.15	17.02	17.13	378474
2018-08-27	17.09	17.18	17.05	17.15	529366
2018-08-28	17.14	17.20	17.11	17.18	509747
2018-08-29	17.19	17.31	17.16	17.29	720256
2018-08-30	17.28	17.43	17.25	17.41	468926
2018-08-31	17.39	17.43	17.29	17.37	406787
2018-09-04	17.37	17.42	17.22	17.38	620189
2018-09-05	17.37	17.43	17.27	17.42	491342
2018-09-06	17.45	17.45	17.22	17.38	679154
2018-09-07	17.34	17.42	17.27	17.33	498377
2018-09-10	17.39	17.40	17.26	17.35	610776
2018-09-11	17.36	17.49	17.32	17.46	561306
2018-09-12	17.46	17.52	17.37	17.44	662315
2018-09-13	17.51	17.53	17.31	17.03	860591
2018-09-14	16.99	17.21	16.87	17.18	1035808
2018-09-17	17.21	17.29	17.09	17.15	508564
2018-09-18	17.11	17.14	16.97	17.05	571274
2018-09-19	16.99	17.04	16.76	16.78	983328
2018-09-20	16.85	16.93	16.68	16.86	640039
2018-09-21	16.91	17.12	16.86	17.08	1512727
2018-09-24	17.08	17.19	16.95	17.04	425798
2018-09-25	17.05	17.10	16.89	16.89	597596
2018-09-26	16.90	16.93	16.58	16.65	730514
2018-09-27	16.71	16.92	16.65	16.90	446492
2018-09-28	16.91	16.99	16.89	16.94	593117
2018-10-01	17.01	17.01	16.76	16.78	573183
2018-10-02	16.80	16.93	16.75	16.92	344031
2018-10-03	16.93	17.00	16.83	16.86	359255
2018-10-04	16.84	16.94	16.59	16.76	620248
2018-10-05	16.80	16.90	16.76	16.88	973228
2018-10-08	16.86	16.98	16.73	16.98	463550
2018-10-09	16.99	17.12	16.91	17.12	461632
2018-10-10	17.12	17.17	17.01	17.03	832695
2018-10-11	17.02	17.12	16.56	16.56	966368
2018-10-12	16.75	16.80	16.56	16.68	655668
2018-10-15	16.70	17.08	16.63	17.03	535363
2018-10-16	17.11	17.50	16.93	17.50	955573
2018-10-17	17.49	17.71	17.40	17.62	684074
2018-10-18	17.63	17.64	17.42	17.48	421314
2018-10-19	17.45	17.53	17.38	17.38	596167
2018-10-22	17.45	17.54	17.34	17.40	515694
2018-10-23	17.31	17.42	17.08	17.10	1279050
2018-10-24	16.60	17.06	16.34	16.90	1150587
2018-10-25	16.95	17.18	16.85	17.11	619072
2018-10-26	17.07	17.09	16.61	16.92	1223055
2018-10-29	17.00	17.11	16.66	16.72	793967
2018-10-30	16.75	16.95	16.71	16.91	402472
2018-10-31	16.99	17.07	16.84	16.84	662368
2018-11-01	16.84	16.89	16.53	16.70	549994
2018-11-02	17.48	17.70	17.08	17.12	1491291
2018-11-05	17.17	17.40	17.12	17.38	1277585
2018-11-06	17.44	17.45	17.20	17.33	917435
2018-11-07	17.41	17.51	17.17	17.51	1182915
2018-11-08	17.54	17.61	17.34	17.37	697979
2018-11-09	17.40	17.79	17.36	17.74	873284
2018-11-12	17.78	17.90	17.61	17.61	695481
2018-11-13	17.65	17.77	17.47	17.58	877504
2018-11-14	17.05	17.20	17.00	17.04	7250050
2018-11-15	17.09	17.25	17.01	17.20	2507998
2018-11-16	17.16	17.25	17.01	17.14	1436210
2018-11-19	17.15	17.33	17.03	17.03	1222825
2018-11-20	17.00	17.06	16.73	17.03	1450110
2018-11-21	17.08	17.39	17.04	17.27	1138316
2018-11-23	17.28	17.54	17.28	17.48	1343804
2018-11-26	17.65	17.80	17.50	17.76	1321808
2018-11-27	17.75	17.81	17.65	17.71	864547
2018-11-28	17.74	17.78	17.59	17.71	1051997
2018-11-29	17.68	17.87	17.65	17.83	712586
2018-11-30	17.83	17.84	17.51	17.65	1371115
2018-12-03	17.73	17.87	17.65	17.87	918604
2018-12-04	17.85	17.90	17.53	17.53	1356961
2018-12-06	17.49	17.96	17.36	17.38	2459350
2018-12-07	17.50	17.50	17.16	17.22	1123804
2018-12-10	17.28	17.32	16.85	17.09	1462060
2018-12-11	17.23	17.28	17.10	17.10	814938
2018-12-12	17.17	17.38	17.17	17.20	1133064
2018-12-13	17.20	17.33	17.18	17.26	775766
2018-12-14	17.25	17.35	17.01	17.06	924162
2018-12-17	17.07	17.16	16.31	16.32	1606025
2018-12-18	16.40	16.69	16.36	16.41	849747
2018-12-19	16.43	16.62	16.14	16.18	1155212
2018-12-20	16.17	16.17	15.08	15.21	2546333
2018-12-21	15.29	15.63	15.22	15.31	2138802
2018-12-24	15.25	15.25	14.75	14.84	767706
2018-12-26	14.88	15.60	14.86	15.57	1091931
2018-12-27	15.40	15.50	15.06	15.47	914091
2018-12-28	15.57	15.80	15.45	15.61	723450
2018-12-31	15.63	15.67	15.34	15.47	965596
2019-01-02	15.32	15.57	15.24	15.53	559862
2019-01-03	15.50	15.83	15.47	15.67	578099
2019-01-04	15.79	16.12	15.75	16.06	766451
2019-01-07	16.16	16.34	16.02	16.28	841405
2019-01-08	16.34	16.46	16.26	16.41	844295
2019-01-09	16.49	16.59	16.34	16.59	1116187
2019-01-10	16.59	16.65	16.41	16.62	810190
2019-01-11	16.67	16.74	16.57	16.60	794280
2019-01-14	16.60	16.80	16.58	16.70	673464
2019-01-15	16.73	16.79	16.63	16.71	477184
2019-01-16	16.75	16.76	16.66	16.68	578209
2019-01-17	16.69	16.73	16.57	16.64	516472
2019-01-18	16.63	16.67	16.44	16.52	699333
2019-01-22	16.52	16.58	16.30	16.43	821662
2019-01-23	16.46	16.59	16.46	16.57	564304
2019-01-24	16.56	16.69	16.51	16.61	447857
2019-01-25	16.69	16.74	16.58	16.67	613642
2019-01-28	16.65	16.72	16.60	16.69	503588
2019-01-29	16.72	16.96	16.68	16.88	622529
2019-01-30	16.90	17.11	16.83	17.06	605861
2019-01-31	17.05	17.32	17.01	17.31	929387
2019-02-01	17.34	17.38	17.10	17.35	527301
2019-02-04	17.35	17.43	17.24	17.41	481232
2019-02-05	17.45	17.47	17.34	17.37	528888
2019-02-06	17.36	17.47	17.28	17.46	393743
2019-02-07	17.42	17.52	17.39	17.50	481713
2019-02-08	17.48	17.62	17.45	17.57	431774
2019-02-11	17.59	17.70	17.56	17.68	435089
2019-02-12	17.72	17.80	17.66	17.74	529825
2019-02-13	17.79	17.80	17.54	17.68	490800
2019-02-14	17.65	17.67	17.47	17.54	489353
2019-02-15	17.62	17.69	17.52	17.56	621104
2019-02-19	17.57	17.79	17.55	17.79	612859
2019-02-20	17.76	17.89	17.65	17.86	807902
2019-02-21	17.86	18.21	17.83	18.17	1153625
2019-02-22	18.24	18.35	18.15	18.29	1005241
2019-02-25	18.39	18.42	18.24	18.29	1233045
2019-02-26	18.36	18.45	18.25	18.32	908488
2019-02-27	18.35	18.43	18.25	18.40	797313
2019-02-28	18.20	18.82	18.10	18.35	1285129
2019-03-01	18.25	18.34	17.85	17.96	1672774
2019-03-04	18.00	18.07	17.94	18.01	1368654
2019-03-05	18.03	18.14	17.71	17.80	1265375
2019-03-06	17.80	17.85	17.24	17.25	1542620
2019-03-07	17.26	17.30	17.03	16.74	1301050
2019-03-08	16.75	16.86	16.65	16.71	1076707
2019-03-11	16.71	16.83	16.71	16.74	931702
2019-03-12	16.74	16.88	16.69	16.69	1055927
2019-03-13	16.73	16.95	16.69	16.84	1158125
2019-03-14	16.91	16.95	16.75	16.76	913263
2019-03-15	16.75	16.81	16.72	16.72	1752499
2019-03-18	16.80	17.18	16.80	17.17	773986
2019-03-19	17.20	17.20	16.88	16.88	716593
2019-03-20	16.88	17.14	16.86	16.92	751008
2019-03-21	16.92	17.13	16.92	16.96	526679
2019-03-22	16.92	17.00	16.70	16.73	990316
2019-03-25	16.73	16.87	16.58	16.83	825662
2019-03-26	16.89	16.96	16.84	16.90	482573
2019-03-27	16.89	16.95	16.71	16.78	669168
2019-03-28	16.83	17.01	16.79	16.91	588096
2019-03-29	16.98	17.23	16.92	17.02	1245484
2019-04-01	17.06	17.15	16.96	17.04	909624
2019-04-02	17.06	17.10	16.88	16.89	661794
2019-04-03	16.92	16.94	16.82	16.86	689817
2019-04-04	16.86	16.95	16.77	16.86	642230
2019-04-05	16.90	17.17	16.83	17.16	844409
2019-04-08	17.09	17.20	17.06	17.12	456431
2019-04-09	17.12	17.20	17.01	17.07	540744
2019-04-10	17.10	17.19	17.04	17.15	499807
2019-04-11	17.14	17.18	17.07	17.13	603525
2019-04-12	17.18	17.18	16.96	16.97	624977
2019-04-15	17.00	17.07	16.93	16.94	524447
2019-04-16	16.99	17.01	16.82	16.90	566990
2019-04-17	16.94	16.98	16.82	16.97	567395
2019-04-18	16.97	17.09	16.96	17.03	411073
2019-04-22	17.03	17.08	16.88	16.94	546793
2019-04-23	16.95	17.26	16.95	17.19	854753
2019-04-24	17.16	17.56	17.16	17.49	880278
2019-04-25	17.42	17.45	17.16	17.17	778354
2019-04-26	17.18	17.43	17.15	17.35	429933
2019-04-29	17.35	17.45	17.31	17.35	408766
2019-04-30	17.30	17.45	17.21	17.40	802369
2019-05-01	17.50	17.51	17.12	17.12	463049
2019-05-02	17.14	17.41	17.12	17.38	380592
2019-05-03	17.50	17.71	17.38	17.71	619240
2019-05-06	17.53	17.68	17.48	17.58	440139
2019-05-07	17.50	17.59	17.31	17.36	564353
2019-05-08	17.03	17.20	16.03	16.36	2364541
2019-05-09	16.20	16.29	16.04	16.26	1433714
2019-05-10	16.25	16.47	16.18	16.44	613284
2019-05-13	16.26	16.39	16.21	16.21	635049
2019-05-14	16.25	16.40	16.21	16.29	549700
2019-05-15	16.27	16.40	16.24	16.27	685642
2019-05-16	16.28	16.40	16.21	16.26	771193
2019-05-17	16.22	16.32	16.20	16.25	607048
2019-05-20	16.23	16.31	16.11	16.11	533206
2019-05-21	16.15	16.22	16.09	16.13	667831
2019-05-22	16.10	16.19	16.00	16.05	763200
2019-05-23	16.00	16.03	15.89	15.94	965765
2019-05-24	16.07	16.22	16.07	16.16	548258
2019-05-28	16.24	16.54	16.21	16.45	1178226
2019-05-29	16.40	16.45	16.12	16.20	858907
2019-05-30	16.25	16.31	16.17	16.22	825212
2019-05-31	16.12	16.17	15.85	15.90	1548969
2019-06-03	15.98	16.28	15.92	16.26	669305
2019-06-04	16.47	16.48	16.28	16.42	881460
2019-06-05	16.41	16.46	16.20	16.29	974103
2019-06-06	16.31	16.41	16.22	16.02	821763
2019-06-07	16.09	16.17	15.97	16.03	902831
2019-06-10	16.08	16.22	16.05	16.13	819785
2019-06-11	16.14	16.17	15.86	15.93	796476
2019-06-12	16.00	16.20	15.90	16.19	620852
2019-06-13	16.22	16.26	16.09	16.17	787728
2019-06-14	16.15	16.42	16.13	16.38	661551
2019-06-17	16.38	16.57	16.37	16.43	840968
2019-06-18	16.48	16.63	16.45	16.54	561901
2019-06-19	16.64	16.80	16.53	16.79	694797
2019-06-20	16.83	16.85	16.71	16.80	953840
2019-06-21	16.73	16.75	16.56	16.66	1089147
2019-06-24	16.69	16.70	16.50	16.51	550196
2019-06-25	16.50	16.59	16.43	16.48	683439
2019-06-26	16.51	16.55	16.28	16.28	827968
2019-06-27	16.34	16.52	16.29	16.49	597916
2019-06-28	16.50	16.73	16.50	16.61	2231260
2019-07-01	16.70	16.74	16.50	16.58	738300
2019-07-02	16.62	16.69	16.49	16.64	716814
2019-07-03	16.62	16.81	16.61	16.79	250587
2019-07-05	16.79	16.91	16.66	16.90	438472
2019-07-08	16.87	16.92	16.76	16.82	737949
2019-07-09	16.79	16.89	16.78	16.85	475973
2019-07-10	16.90	16.94	16.80	16.84	557005
2019-07-11	16.84	16.98	16.84	16.92	357892
2019-07-12	16.91	17.05	16.90	17.00	476212
2019-07-15	17.00	17.09	16.93	17.04	418168
2019-07-16	17.01	17.13	16.87	16.91	791857
2019-07-17	16.86	17.02	16.81	16.92	440241
2019-07-18	16.85	16.86	16.70	16.70	613484
2019-07-19	16.67	16.80	16.66	16.68	395894
2019-07-22	16.68	16.78	16.60	16.74	542269
2019-07-23	16.76	16.95	16.74	16.90	392526
2019-07-24	16.84	16.88	16.57	16.76	477617
2019-07-25	16.77	16.94	16.75	16.87	557497
2019-07-26	16.89	16.94	16.84	16.88	401703
2019-07-29	16.88	16.98	16.87	16.97	548871
2019-07-30	16.91	17.04	16.89	17.00	510091
2019-07-31	17.00	17.09	16.72	16.83	1220218
2019-08-01	16.85	17.15	16.75	16.92	956892
2019-08-02	16.88	17.02	16.74	17.02	549919
2019-08-05	16.88	16.91	16.31	16.43	859400
2019-08-06	16.51	16.72	16.45	16.72	620797
2019-08-07	16.62	16.88	16.54	16.81	834470
2019-08-08	16.81	16.97	16.68	16.96	695985
2019-08-09	16.92	16.92	16.69	16.79	427850
2019-08-12	16.70	16.78	16.57	16.73	387119
2019-08-13	16.71	16.87	16.65	16.82	368206
2019-08-14	16.62	16.66	16.38	16.38	620863
2019-08-15	16.41	16.58	16.36	16.50	327728
2019-08-16	16.55	16.73	16.55	16.63	469345
2019-08-19	16.72	16.99	16.68	16.94	589005
2019-08-20	16.89	16.91	16.73	16.83	438615
2019-08-21	16.84	16.97	16.84	16.95	393331
2019-08-22	17.00	17.04	16.84	17.00	520511
2019-08-23	16.98	17.04	16.75	16.80	569734
2019-08-26	16.88	16.97	16.84	16.96	397040
2019-08-27	16.99	17.04	16.67	16.68	609199
2019-08-28	16.66	16.78	16.62	16.69	386707
2019-08-29	16.79	16.90	16.69	16.87	397206
2019-08-30	16.90	16.92	16.75	16.78	703870
2019-09-03	16.79	17.02	16.72	16.98	569730
2019-09-04	17.05	17.16	16.92	16.92	552857
2019-09-05	16.97	17.14	16.96	17.07	570365
2019-09-06	17.11	17.40	17.05	17.31	709775
2019-09-09	17.08	17.14	16.91	16.95	841161
2019-09-10	16.91	17.09	16.89	17.09	819092
2019-09-11	17.09	17.14	16.94	17.08	714286
2019-09-12	17.06	17.19	17.00	17.14	618909
2019-09-13	17.19	17.24	17.00	17.00	641455
2019-09-16	17.00	17.10	16.96	17.07	551888
2019-09-17	17.04	17.14	16.97	17.12	380414
2019-09-18	17.10	17.20	17.02	17.15	414474
2019-09-19	17.20	17.39	17.20	17.28	441902
2019-09-20	17.27	17.36	17.13	17.22	1127765
2019-09-23	17.17	17.32	17.15	17.16	371322
2019-09-24	17.23	17.28	17.12	17.18	552718
2019-09-25	17.15	17.39	17.15	17.35	504691
2019-09-26	17.32	17.37	17.23	17.23	383976
2019-09-27	17.26	17.37	17.19	17.23	383660
2019-09-30	17.17	17.40	17.17	17.27	872282
2019-10-01	17.35	17.37	16.96	17.08	585635
2019-10-02	16.95	17.06	16.77	16.92	551031
2019-10-03	16.88	17.00	16.81	16.86	376863
2019-10-04	16.87	16.99	16.82	16.96	348086
2019-10-07	16.91	16.98	16.88	16.88	399498
2019-10-08	16.80	16.88	16.68	16.80	360942
2019-10-09	16.87	16.92	16.77	16.88	415497
2019-10-10	16.92	17.11	16.88	17.02	751196
2019-10-11	17.16	17.23	17.10	17.14	667377
2019-10-14	17.14	17.17	17.05	17.12	279522
2019-10-15	17.14	17.26	17.13	17.19	465965
2019-10-16	17.21	17.25	17.08	17.13	390099
2019-10-17	17.19	17.36	17.16	17.36	553064
2019-10-18	17.30	17.46	17.27	17.42	498469
2019-10-21	17.42	17.65	17.41	17.45	703342
2019-10-22	17.45	17.50	17.28	17.46	535566
2019-10-23	17.46	17.46	17.31	17.38	369148
2019-10-24	17.37	17.40	17.17	17.21	346841
2019-10-25	17.19	17.31	17.14	17.15	334935
2019-10-28	17.19	17.29	17.17	17.18	523097
2019-10-29	17.22	17.30	17.06	17.10	568414
2019-10-30	17.08	17.17	17.03	17.12	370464
2019-10-31	17.11	17.27	17.05	17.27	606591
2019-11-01	17.25	17.43	17.22	17.30	460105
2019-11-04	17.35	17.35	17.14	17.15	476268
2019-11-05	17.17	17.22	17.00	17.00	477198
2019-11-06	17.01	17.09	16.96	17.03	468723
2019-11-07	17.06	17.15	16.96	16.99	466017
2019-11-08	16.80	17.07	16.06	17.01	1528793
2019-11-11	17.05	17.40	16.90	16.95	658381
2019-11-12	17.03	17.08	16.87	16.97	983426
2019-11-13	16.90	16.98	16.77	16.93	469944
2019-11-14	16.87	17.06	16.87	17.04	522164
2019-11-15	17.04	17.06	16.87	16.93	480489
2019-11-18	16.88	17.05	16.88	16.93	432856
2019-11-19	16.95	17.11	16.93	17.06	418035
2019-11-20	17.00	17.17	16.93	17.09	540469
2019-11-21	17.09	17.09	16.85	16.89	345421
2019-11-22	16.89	16.96	16.83	16.92	314722
2019-11-25	16.97	17.07	16.93	16.98	374898
2019-11-26	16.99	17.09	16.98	17.01	610921
2019-11-27	17.08	17.33	17.06	17.32	498309
2019-11-29	17.31	17.37	17.27	17.29	296173
2019-12-02	17.33	17.47	17.27	17.33	606908
2019-12-03	17.37	17.39	17.26	17.36	581183
2019-12-04	17.38	17.47	17.30	17.42	725125
2019-12-05	17.41	17.50	17.36	17.44	643865
2019-12-06	17.50	17.80	17.45	17.77	1463297
2019-12-09	17.50	17.56	17.20	17.33	893546
2019-12-10	17.30	17.31	17.11	17.17	717104
2019-12-11	17.18	17.19	17.01	17.05	634788
2019-12-12	17.05	17.32	17.05	17.20	517653
2019-12-13	17.20	17.23	17.09	17.16	318380
2019-12-16	17.20	17.31	17.13	17.20	564839
2019-12-17	17.23	17.50	17.21	17.50	628649
2019-12-18	17.53	17.61	17.35	17.60	735670
2019-12-19	17.54	17.72	17.54	17.68	670698
2019-12-20	17.75	17.98	17.64	17.96	1180004
2019-12-23	17.93	18.08	17.83	18.07	858734
2019-12-24	18.07	18.07	17.92	17.94	188183
2019-12-26	18.03	18.11	17.96	18.08	336921
2019-12-27	18.08	18.24	18.06	18.21	410492
2019-12-30	18.21	18.28	18.03	18.14	603751
2019-12-31	18.11	18.22	18.02	18.04	536191
2020-01-02	18.05	18.07	17.76	17.90	757745
2020-01-03	17.85	18.13	17.82	18.04	411313
2020-01-06	18.00	18.19	18.00	18.14	479737
2020-01-07	18.10	18.23	18.08	18.22	474913
2020-01-08	18.20	18.33	18.11	18.13	564053
2020-01-09	18.15	18.27	18.13	18.23	568960
2020-01-10	18.20	18.44	18.18	18.43	404328
2020-01-13	18.42	18.55	18.37	18.54	515437
2020-01-14	18.51	18.60	18.44	18.55	514126
2020-01-15	18.49	18.63	18.39	18.41	493796
2020-01-16	18.47	18.53	18.42	18.51	442461
2020-01-17	18.57	18.64	18.44	18.61	477213
2020-01-21	18.56	18.58	18.44	18.49	600588
2020-01-22	18.57	18.63	18.48	18.50	505002
2020-01-23	18.48	18.61	18.45	18.50	552159
2020-01-24	18.51	18.56	18.33	18.42	584823
2020-01-27	18.25	18.50	18.22	18.41	689597
2020-01-28	18.41	18.54	18.38	18.44	507271
2020-01-29	18.44	18.53	18.41	18.46	371660
2020-01-30	18.40	18.50	18.36	18.46	305280
2020-01-31	18.43	18.51	18.29	18.35	518330
2020-02-03	18.41	18.49	18.35	18.37	344355
2020-02-04	18.43	18.52	18.34	18.38	478707
2020-02-05	18.44	18.69	18.44	18.65	366697
2020-02-06	18.69	18.77	18.62	18.63	520694
2020-02-07	18.67	18.71	18.55	18.64	402806
2020-02-10	18.67	18.73	18.63	18.70	298934
2020-02-11	18.70	18.83	18.67	18.71	381726
2020-02-12	18.74	18.92	18.70	18.86	385745
2020-02-13	18.86	18.97	18.83	18.85	287121
2020-02-14	18.84	18.87	18.75	18.86	340841
2020-02-18	18.83	18.92	18.67	18.72	428052
2020-02-19	18.74	18.82	18.69	18.69	336582
2020-02-20	18.63	18.80	18.58	18.76	357514
2020-02-21	18.82	18.82	18.62	18.70	497960
2020-02-24	18.50	18.60	18.24	18.40	684346
2020-02-25	18.42	18.51	17.58	17.75	1185369
2020-02-26	17.74	17.93	17.54	17.55	689150
2020-02-27	17.35	17.35	16.10	16.28	1725089
2020-02-28	14.68	15.62	13.83	15.25	2803349
2020-03-02	15.50	16.88	15.50	16.85	1434721
2020-03-03	16.88	17.36	16.06	16.21	1496614
2020-03-04	16.60	16.81	16.43	16.74	1051507
2020-03-05	16.50	16.51	16.15	16.42	1072296
2020-03-06	16.00	16.09	15.37	15.75	1242052
2020-03-09	14.29	14.78	13.78	14.16	1218591
2020-03-10	14.57	14.81	13.80	14.29	887681
2020-03-11	13.95	14.01	13.12	13.32	1711187
2020-03-12	12.25	12.34	10.73	11.01	2166449
2020-03-13	12.40	12.43	10.50	11.44	1915011
2020-03-16	10.15	10.49	8.32	8.32	2052414
2020-03-17	8.50	8.50	5.02	6.28	5956558
2020-03-18	5.56	5.67	2.65	4.55	5760806
2020-03-19	4.42	5.60	3.64	4.46	4518682
2020-03-20	5.30	5.63	4.49	4.51	5769681
2020-03-23	4.42	4.50	3.75	4.09	3479297
2020-03-24	4.46	4.53	3.50	3.61	3042324
2020-03-25	3.86	4.23	3.60	3.71	4231728
2020-03-26	4.08	10.24	4.06	7.14	20254276
2020-03-27	8.04	8.04	6.01	6.65	5782807
2020-03-30	5.80	5.80	5.05	5.44	3291961
2020-03-31	5.49	5.89	4.65	4.74	4153091
2020-04-01	4.70	4.79	4.27	4.57	2815952
2020-04-02	4.89	5.49	4.16	4.57	5005867
2020-04-03	4.26	4.36	2.91	3.39	12080880
2020-04-06	3.73	4.90	3.66	4.08	6185955
2020-04-07	4.70	6.14	4.67	5.20	10089725
2020-04-08	5.72	6.50	5.61	6.14	6930238
2020-04-09	6.75	8.58	6.75	8.14	10233876
2020-04-13	8.39	8.41	6.75	7.16	5142978
2020-04-14	7.63	7.99	7.14	7.31	2777564
2020-04-15	6.87	7.00	6.46	6.86	2545283
2020-04-16	6.73	6.84	6.25	6.39	2228540
2020-04-17	6.88	7.23	6.63	7.18	3120641
2020-04-20	6.52	7.25	6.46	6.80	3368830
2020-04-21	6.71	7.08	6.63	7.06	2151247
2020-04-22	7.09	7.20	6.70	6.94	1533554
2020-04-23	6.94	7.34	6.86	7.04	1469916
2020-04-24	6.92	6.96	6.58	6.90	1663245
2020-04-27	6.78	7.15	6.66	7.04	1762767
2020-04-28	7.38	7.49	6.94	7.09	2480616
2020-04-29	7.48	8.36	7.38	8.22	3867316
2020-04-30	8.20	8.47	7.75	7.95	2593077
2020-05-01	7.50	7.98	7.37	7.73	2637379
2020-05-04	7.50	7.67	7.20	7.62	1901165
2020-05-05	7.78	8.08	7.73	7.77	1612787
2020-05-06	8.51	8.84	7.54	7.64	3669897
2020-05-07	7.71	8.16	7.57	8.03	2307401
2020-05-08	8.13	8.30	8.01	8.18	1392307
2020-05-11	7.99	8.09	7.76	7.79	1650524
2020-05-12	7.82	7.89	7.31	7.31	2313162
2020-05-13	7.30	7.30	6.69	6.86	2020623
2020-05-14	6.57	7.19	6.30	7.02	1861681
2020-05-15	6.93	7.03	6.68	6.69	1200172
2020-05-18	7.00	7.55	6.93	7.46	2092718
2020-05-19	7.44	7.74	7.21	7.38	1258090
2020-05-20	7.50	7.92	7.41	7.71	1458513
2020-05-21	7.68	7.73	7.37	7.60	1031276
2020-05-22	7.60	7.80	7.26	7.77	1181434
2020-05-26	8.15	8.31	7.88	7.97	1412460
2020-05-27	8.01	8.37	7.82	8.34	2059152
2020-05-28	8.49	8.68	8.16	8.21	1865846
2020-05-29	7.81	8.25	7.69	7.95	2707536
2020-06-01	7.87	8.32	7.73	8.17	1590431
2020-06-02	8.40	8.44	8.14	8.19	1069773
2020-06-03	8.27	8.97	8.27	8.86	1928223
2020-06-04	8.85	9.32	8.44	9.12	1930004
2020-06-05	9.91	10.42	9.34	9.41	2525102
2020-06-08	10.25	10.71	9.98	10.20	3239137
2020-06-09	9.66	9.99	9.35	9.38	2201919
2020-06-10	9.46	9.48	8.38	8.62	2494974
2020-06-11	7.77	8.13	7.56	7.62	2731707
2020-06-12	8.32	8.40	7.76	8.23	1153095
2020-06-15	7.69	8.43	7.56	8.19	1946743
2020-06-16	8.88	8.95	8.26	8.48	1469684
2020-06-17	8.47	8.52	8.01	8.11	1170120
2020-06-18	8.00	8.26	7.79	7.98	1438927
2020-06-19	8.10	8.24	7.67	7.76	2757152
2020-06-22	7.71	7.86	7.55	7.82	1136069
2020-06-23	8.02	8.18	7.89	8.09	1076209
2020-06-24	7.87	7.98	7.20	7.51	1616253
2020-06-25	7.29	7.86	7.29	7.83	1128113
2020-06-26	7.71	7.90	7.42	7.88	1826993
2020-06-29	7.94	8.13	7.67	8.09	1057102
2020-06-30	7.98	8.21	7.88	8.10	1004721
2020-07-01	8.14	8.35	7.82	7.87	1362256
2020-07-02	8.08	8.15	7.61	7.63	1318175
2020-07-06	7.83	7.92	7.57	7.73	1125235
2020-07-07	7.63	7.69	7.27	7.28	1420967
2020-07-08	7.26	7.47	7.01	7.19	1320719
2020-07-09	7.13	7.15	6.83	6.92	1263743
2020-07-10	6.84	7.20	6.66	7.17	1079508
2020-07-13	7.25	7.41	7.04	7.24	1346021
2020-07-14	7.24	7.44	7.08	7.27	608480
2020-07-15	7.50	7.93	7.38	7.89	1484461
2020-07-16	7.73	7.86	7.57	7.70	918923
2020-07-17	7.64	7.71	7.49	7.53	681996
2020-07-20	7.45	7.54	7.27	7.28	600338
2020-07-21	7.36	7.54	7.29	7.48	821180
2020-07-22	7.45	7.79	7.38	7.78	873496
2020-07-23	7.72	7.78	7.55	7.64	660583
2020-07-24	7.60	7.71	7.33	7.34	588738
2020-07-27	7.30	7.40	7.17	7.39	833718
2020-07-28	7.43	7.61	7.28	7.47	757359
2020-07-29	7.54	7.70	7.47	7.69	689185
2020-07-30	7.50	7.77	7.45	7.71	878057
2020-07-31	7.99	8.18	7.46	7.77	1360392
2020-08-03	7.80	7.84	7.54	7.60	920016
2020-08-04	7.56	7.63	7.43	7.51	574806
2020-08-05	7.60	7.67	7.41	7.67	599548
2020-08-06	7.57	7.80	7.56	7.68	730276
2020-08-07	7.63	7.85	7.49	7.85	674130
2020-08-10	7.90	8.38	7.90	8.25	1013573
2020-08-11	8.54	8.68	8.22	8.28	1024949
2020-08-12	8.43	8.52	8.01	8.17	665495
2020-08-13	8.17	8.24	7.86	7.91	758647
2020-08-14	7.82	8.14	7.71	8.05	395730
2020-08-17	8.01	8.14	7.87	7.93	556759
2020-08-18	7.85	7.92	7.68	7.71	527754
2020-08-19	7.71	7.75	7.57	7.63	514511
2020-08-20	7.55	7.62	7.42	7.45	900653
2020-08-21	7.44	7.48	7.26	7.31	939529
2020-08-24	7.34	7.67	7.16	7.61	1172032
2020-08-25	7.64	7.72	7.44	7.61	588083
2020-08-26	7.58	7.58	7.20	7.23	1943661
2020-08-27	7.23	7.60	7.23	7.48	1535273
2020-08-28	7.50	7.79	7.40	7.77	1104531
2020-08-31	7.68	7.68	7.38	7.45	1554721
2020-09-01	7.46	7.83	7.39	7.67	963897
2020-09-02	7.61	7.76	7.55	7.65	822840
2020-09-03	7.60	7.90	7.60	7.64	947381
2020-09-04	7.73	7.88	7.43	7.73	927859
2020-09-08	7.84	8.02	7.66	7.56	1540980
2020-09-09	7.86	7.94	7.58	7.58	1243108
2020-09-10	7.55	7.64	7.32	7.33	937699
2020-09-11	7.34	7.34	7.11	7.22	1039159
2020-09-14	7.28	7.68	7.25	7.61	1175377
2020-09-15	7.61	7.71	7.50	7.54	547814
2020-09-16	7.53	7.70	7.47	7.61	588430
2020-09-17	7.55	7.73	7.47	7.56	560274
2020-09-18	7.63	7.70	7.34	7.35	1347896
2020-09-21	7.20	7.26	6.96	6.97	1265095
2020-09-22	7.00	7.20	6.93	6.94	902110
2020-09-23	7.00	7.10	6.57	6.57	1468853
2020-09-24	6.60	6.79	6.33	6.67	1010498
2020-09-25	6.70	6.92	6.63	6.90	837785
2020-09-28	7.00	7.50	7.00	7.31	1142241
2020-09-29	7.27	7.36	7.04	7.22	735881
2020-09-30	7.21	7.47	7.07	7.12	924288
2020-10-01	7.24	7.40	7.07	7.39	1053126
2020-10-02	7.22	7.62	7.10	7.61	1062810
2020-10-05	7.64	7.67	7.49	7.53	652130
2020-10-06	7.55	7.65	7.26	7.29	1177732
2020-10-07	7.36	7.45	7.17	7.31	1039106
2020-10-08	7.40	7.71	7.31	7.66	825382
2020-10-09	7.72	7.74	7.28	7.28	926470
2020-10-12	7.28	7.39	7.23	7.34	693295
2020-10-13	7.28	7.34	7.17	7.19	832418
2020-10-14	7.20	7.29	7.05	7.06	2012309
2020-10-15	7.06	7.19	7.00	7.19	693820
2020-10-16	7.15	7.21	7.03	7.14	768255
2020-10-19	7.10	7.10	6.82	6.82	1403709
2020-10-20	6.86	7.08	6.86	6.95	793838
2020-10-21	6.90	6.99	6.77	6.86	598462
2020-10-22	6.85	7.03	6.85	7.01	711359
2020-10-23	7.08	7.33	7.07	7.26	832334
2020-10-26	7.19	7.25	6.91	7.00	675021
2020-10-27	7.07	7.40	7.05	7.07	994372
2020-10-28	6.96	7.07	6.85	6.98	916339
2020-10-29	7.00	7.40	6.87	7.40	994189
2020-10-30	7.45	7.58	7.29	7.50	1591881
2020-11-02	7.60	7.83	7.53	7.61	1013190
2020-11-03	7.69	7.75	7.57	7.72	1280043
2020-11-04	7.71	7.71	7.37	7.54	673611
2020-11-05	7.55	7.84	7.54	7.71	1115514
2020-11-06	7.77	7.78	7.38	7.40	955648
2020-11-09	7.95	8.80	7.95	8.59	2771964
2020-11-10	8.54	8.82	8.50	8.82	1677666
2020-11-11	8.82	8.85	8.10	8.19	1195935
2020-11-12	8.13	8.24	7.91	8.00	992702
2020-11-13	8.08	8.48	8.04	8.44	904660
2020-11-16	8.80	8.92	8.61	8.76	1132552
2020-11-17	8.60	8.90	8.55	8.90	1008193
2020-11-18	8.91	9.10	8.63	8.64	1442073
2020-11-19	8.60	8.75	8.35	8.75	992746
2020-11-20	8.69	8.87	8.63	8.81	574227
2020-11-23	8.90	9.19	8.89	9.10	837868
2020-11-24	9.24	9.76	9.24	9.73	1722718
2020-11-25	9.70	9.84	9.52	9.72	1563148
2020-11-27	9.85	9.85	9.65	9.70	754954
2020-11-30	9.60	9.64	9.08	9.12	1733734
2020-12-01	9.35	9.61	9.35	9.49	1007972
2020-12-02	9.50	9.78	9.43	9.55	871620
2020-12-03	9.61	9.68	9.41	9.54	1085205
2020-12-04	9.66	9.86	9.61	9.85	1356502
2020-12-07	9.81	9.86	9.56	9.69	1043173
2020-12-08	9.65	9.90	9.62	9.68	1292081
2020-12-09	9.70	9.84	9.48	9.66	1113379
2020-12-10	9.50	9.66	9.45	9.61	558686
2020-12-11	9.48	9.58	9.43	9.52	761245
2020-12-14	9.65	9.81	9.46	9.50	983991
2020-12-15	9.53	9.75	9.51	9.72	668812
2020-12-16	9.77	9.82	9.63	9.74	953565
2020-12-17	9.72	9.96	9.70	9.93	1098381
2020-12-18	9.92	10.00	9.92	10.00	3007635
2020-12-21	9.85	9.89	9.43	9.50	1502134
2020-12-22	9.49	9.64	9.36	9.58	1014179
2020-12-23	9.63	9.95	9.63	9.83	1028662
2020-12-24	9.90	9.90	9.67	9.79	371871
2020-12-28	9.84	10.03	9.74	9.85	935184
2020-12-29	9.86	9.94	9.69	9.60	819378
2020-12-30	9.60	9.88	9.55	9.68	916345
2020-12-31	9.60	9.83	9.53	9.78	796243
2021-01-04	9.82	9.83	9.26	9.44	2146786
2021-01-05	9.41	9.62	9.29	9.49	836524
2021-01-06	9.65	10.02	9.60	9.97	1361575
2021-01-07	10.00	10.00	9.72	9.91	1065770
2021-01-08	9.92	10.00	9.66	9.97	917291
2021-01-11	9.84	10.01	9.80	9.86	915275
2021-01-12	9.88	10.01	9.79	10.01	926920
2021-01-13	10.00	10.36	9.93	10.22	1075585
2021-01-14	10.27	10.32	9.97	10.27	990906
2021-01-15	10.24	10.26	10.10	10.22	1168098
2021-01-19	10.31	10.36	10.18	10.29	1176858
2021-01-20	10.28	10.47	10.25	10.45	884137
2021-01-21	10.40	10.50	10.28	10.38	999640
2021-01-22	10.25	10.49	10.13	10.49	733787
2021-01-25	10.49	10.60	10.30	10.57	1529550
2021-01-26	10.71	10.71	10.48	10.56	1345523
2021-01-27	10.45	10.50	10.27	10.38	1307662
2021-01-28	10.45	10.54	10.10	10.28	895603
2021-01-29	10.17	10.27	9.79	9.83	1407042
2021-02-01	9.91	9.97	9.47	9.91	1145091
2021-02-02	10.01	10.29	9.96	10.22	1063656
2021-02-03	10.35	10.59	10.21	10.21	1082369
2021-02-04	10.15	10.45	10.14	10.43	977882
2021-02-05	10.57	10.67	10.33	10.44	933779
2021-02-08	10.45	10.60	10.42	10.56	631427
2021-02-09	10.14	10.26	9.92	10.18	1226422
2021-02-10	10.24	10.31	10.10	10.11	695958
2021-02-11	10.11	10.31	10.04	10.22	834707
2021-02-12	10.14	10.40	10.10	10.40	774028
2021-02-16	10.45	10.78	10.45	10.61	1434722
2021-02-17	10.57	10.61	10.23	10.53	853540
2021-02-18	10.48	10.58	10.37	10.40	829175
2021-02-19	10.37	10.85	10.37	10.84	888832
2021-02-22	10.79	11.04	10.72	10.92	950805
2021-02-23	10.95	11.01	10.56	10.91	1322092
2021-02-24	11.00	11.73	10.99	11.69	1324915
2021-02-25	11.75	11.97	11.10	11.12	1297759
2021-02-26	11.15	11.60	11.00	11.44	1277251
2021-03-01	11.71	11.80	11.32	11.45	1030913
2021-03-02	11.75	11.84	11.41	11.62	1628586
2021-03-03	11.63	11.90	11.61	11.68	1292026
2021-03-04	11.60	11.71	11.03	11.30	1379585
2021-03-05	11.40	11.54	10.68	11.31	1364409
2021-03-08	11.32	11.80	11.31	11.66	1542017
2021-03-09	11.71	11.71	11.40	11.57	878288
2021-03-10	11.63	12.00	11.59	11.88	1055952
2021-03-11	12.00	12.14	11.75	12.01	953984
2021-03-12	12.13	12.30	12.01	12.12	663186
2021-03-15	12.06	12.23	12.02	12.21	1153538
2021-03-16	12.18	12.23	11.95	12.03	627791
2021-03-17	12.00	12.31	11.96	12.31	781672
2021-03-18	12.30	12.32	11.86	11.95	865437
2021-03-19	12.00	12.24	11.81	12.18	2560702
2021-03-22	12.09	12.09	11.75	11.79	1099513
2021-03-23	11.80	11.89	11.33	11.48	1477206
2021-03-24	11.58	12.08	11.47	11.48	1253913
2021-03-25	11.31	11.72	11.17	11.62	1437027
2021-03-26	11.81	11.88	11.55	11.87	725542
2021-03-29	11.79	11.99	11.62	11.50	694732
2021-03-30	11.49	11.71	11.49	11.66	452493
2021-03-31	11.61	11.86	11.54	11.80	1266311
2021-04-01	11.86	11.86	11.63	11.81	639141
2021-04-05	11.86	11.94	11.50	11.63	886670
2021-04-06	11.59	11.68	11.47	11.50	838313
2021-04-07	11.50	11.58	11.43	11.51	498029
2021-04-08	11.46	11.55	11.33	11.54	1022712
2021-04-09	11.54	11.64	11.47	11.62	438462
2021-04-12	11.66	11.67	11.50	11.63	571111
2021-04-13	11.56	11.78	11.50	11.77	710577
2021-04-14	11.77	11.94	11.56	11.57	952860
2021-04-15	11.63	11.65	11.52	11.61	570467
2021-04-16	11.69	11.77	11.55	11.70	653433
2021-04-19	11.70	11.71	11.45	11.54	675239
2021-04-20	11.55	11.55	11.18	11.35	618447
2021-04-21	11.29	11.69	11.15	11.43	1343933
2021-04-22	11.48	11.69	11.45	11.58	724307
2021-04-23	11.60	11.89	11.57	11.79	575665
2021-04-26	11.79	11.98	11.77	11.80	562601
2021-04-27	11.88	11.94	11.80	11.90	496750
2021-04-28	11.86	11.96	11.81	11.88	496822
2021-04-29	11.90	12.05	11.83	11.95	682327
2021-04-30	11.95	11.96	11.77	11.89	698455
2021-05-03	11.96	12.02	11.79	11.79	531298
2021-05-04	11.85	11.86	11.52	11.59	706524
2021-05-05	11.61	11.50	11.39	11.48	433053
2021-05-06	11.46	11.47	11.27	11.41	1011766
2021-05-07	11.48	11.88	11.44	11.85	1033168
2021-05-10	11.85	11.95	11.54	11.57	756788
2021-05-11	11.43	11.51	11.25	11.30	760573
2021-05-12	11.34	11.35	10.87	10.89	1453606
2021-05-13	10.90	11.46	10.87	11.39	974721
2021-05-14	11.50	11.65	11.44	11.64	515147
2021-05-17	11.50	11.54	11.29	11.52	578597
2021-05-18	11.56	11.67	11.46	11.47	591101
2021-05-19	11.39	11.51	11.22	11.43	573459
2021-05-20	11.46	11.62	11.39	11.50	524345
2021-05-21	11.59	11.68	11.45	11.45	412232
2021-05-24	11.46	11.59	11.37	11.53	354589
2021-05-25	11.55	11.71	11.38	11.38	570812
2021-05-26	11.39	11.57	11.36	11.56	436247
2021-05-27	11.62	11.94	11.59	11.87	1995229
2021-05-28	11.92	11.92	11.69	11.70	331949
2021-06-01	11.77	11.97	11.75	11.94	543720
2021-06-02	11.96	11.98	11.87	11.89	449976
2021-06-03	11.85	11.97	11.79	11.92	666932
2021-06-04	11.93	11.93	11.76	11.88	527130
2021-06-07	11.94	12.18	11.92	12.18	882189
2021-06-08	12.18	12.47	12.10	12.39	930333
2021-06-09	12.42	12.65	12.31	12.62	1264877
2021-06-10	12.51	12.55	12.22	12.22	1095645
2021-06-11	12.26	12.28	12.04	12.11	579819
2021-06-14	12.13	12.24	12.01	12.09	774638
2021-06-15	12.08	12.13	11.88	11.92	626506
2021-06-16	11.95	12.09	11.90	12.08	491478
2021-06-17	12.16	12.22	11.66	11.89	555319
2021-06-18	11.73	11.76	11.46	11.66	1491674
2021-06-21	11.77	12.01	11.74	11.95	672711
2021-06-22	11.94	11.97	11.83	11.92	567037
2021-06-23	11.93	12.06	11.88	11.91	461890
2021-06-24	11.95	12.05	11.87	12.03	374932
2021-06-25	12.04	12.22	12.01	12.14	1508436
2021-06-28	12.12	12.12	11.79	11.79	622571
2021-06-29	11.80	11.87	11.55	11.59	707992
2021-06-30	11.54	11.58	11.46	11.54	495470
2021-07-01	11.59	11.76	11.54	11.65	418499
2021-07-02	11.70	11.70	11.47	11.48	336758
2021-07-06	11.48	11.50	11.22	11.33	477589
2021-07-07	11.22	11.31	11.02	11.14	587527
2021-07-08	11.00	11.15	10.75	10.94	555027
2021-07-09	11.07	11.42	10.96	11.41	488783
2021-07-12	11.37	11.49	11.17	11.46	307708
2021-07-13	11.41	11.42	11.11	11.15	437386
2021-07-14	11.24	11.34	10.96	11.03	422968
2021-07-15	11.00	11.26	10.92	11.15	607623
2021-07-16	11.26	11.36	11.05	11.12	554112
2021-07-19	10.86	10.93	10.48	10.75	964241
2021-07-20	10.77	11.15	10.72	11.01	781540
2021-07-21	11.15	11.38	11.07	11.26	431502
2021-07-22	11.24	11.25	10.90	10.95	338969
2021-07-23	11.03	11.13	10.91	11.01	279417
2021-07-26	11.07	11.29	11.05	11.22	392033
2021-07-27	11.10	11.21	10.99	11.17	310712
2021-07-28	11.26	11.45	11.14	11.34	367063
2021-07-29	11.45	11.57	11.37	11.49	511288
2021-07-30	11.70	11.95	11.35	11.42	700734
2021-08-02	11.48	11.57	11.03	11.05	724207
2021-08-03	11.05	11.14	10.76	10.92	1662834
2021-08-04	10.87	11.08	10.81	10.88	786733
2021-08-05	10.92	11.22	10.92	11.20	569019
2021-08-06	11.35	11.48	11.24	11.28	365463
2021-08-09	11.27	11.27	11.05	11.07	461694
2021-08-10	11.07	11.37	11.04	11.33	414084
2021-08-11	11.37	11.47	11.24	11.33	651496
2021-08-12	11.31	11.41	11.12	11.21	411996
2021-08-13	11.23	11.39	11.21	11.33	280834
2021-08-16	11.22	11.33	11.12	11.24	288056
2021-08-17	11.11	11.20	11.01	11.17	320610
2021-08-18	11.15	11.26	11.06	11.06	366690
2021-08-19	10.97	11.06	10.79	10.98	835912
2021-08-20	10.92	11.19	10.85	11.16	399121
2021-08-23	11.21	11.34	11.18	11.26	333222
2021-08-24	11.31	11.47	11.21	11.34	367265
2021-08-25	11.32	11.48	11.21	11.44	431742
2021-08-26	11.38	11.43	11.16	11.16	558554
2021-08-27	11.16	11.48	11.16	11.45	490994
2021-08-30	11.44	11.46	11.27	11.30	401402
2021-08-31	11.28	11.45	11.28	11.41	494594
2021-09-01	11.44	11.59	11.34	11.51	503755
2021-09-02	11.51	11.53	11.36	11.50	415909
2021-09-03	11.49	11.50	11.33	11.40	284476
2021-09-07	11.40	11.40	11.13	11.14	484375
2021-09-08	11.10	11.19	10.94	11.00	721286
2021-09-09	11.02	11.10	10.94	10.95	495064
2021-09-10	10.96	11.00	10.79	10.80	723654
2021-09-13	10.81	11.13	10.81	11.08	520723
2021-09-14	11.10	11.14	10.97	11.06	770313
2021-09-15	11.05	11.15	10.93	11.08	699720
2021-09-16	11.08	11.14	10.99	11.04	442682
2021-09-17	11.10	11.12	10.91	10.95	2631652
2021-09-20	10.87	10.90	10.65	10.80	804143
2021-09-21	10.92	10.97	10.85	10.86	467863
2021-09-22	10.94	11.19	10.94	11.09	554351
2021-09-23	11.20	11.33	11.14	11.30	674809
2021-09-24	11.29	11.39	11.18	11.27	496024
2021-09-27	11.35	11.74	11.33	11.57	590184
2021-09-28	11.57	11.69	11.41	11.22	567561
2021-09-29	11.22	11.30	11.16	11.21	444571
2021-09-30	11.20	11.30	11.04	11.05	873708
2021-10-01	11.14	11.52	11.10	11.47	854013
2021-10-04	11.47	11.60	11.42	11.46	535947
2021-10-05	11.50	11.58	11.36	11.50	466451
2021-10-06	11.35	11.55	11.28	11.53	655823
2021-10-07	11.61	11.70	11.52	11.54	622665
2021-10-08	11.59	11.70	11.54	11.63	323263
2021-10-11	11.70	11.73	11.61	11.62	343612
2021-10-12	11.65	11.89	11.59	11.75	436437
2021-10-13	11.77	11.99	11.74	11.97	546361
2021-10-14	11.99	12.11	11.93	11.97	630419
2021-10-15	12.15	12.19	12.00	12.01	674352
2021-10-18	11.93	12.07	11.88	11.94	469849
2021-10-19	11.95	11.95	11.73	11.76	343710
2021-10-20	11.73	11.90	11.73	11.89	404904
2021-10-21	11.82	12.03	11.82	11.95	553863
2021-10-22	11.93	11.93	11.72	11.77	396098
2021-10-25	11.74	11.91	11.73	11.85	381026
2021-10-26	11.83	11.96	11.76	11.77	474895
2021-10-27	11.75	11.80	11.64	11.72	359444
2021-10-28	11.75	11.90	11.68	11.90	387940
2021-10-29	11.82	12.15	11.82	12.00	889822
2021-11-01	12.01	12.22	11.97	12.22	581756
2021-11-02	12.25	12.25	11.95	12.00	553076
2021-11-03	11.95	12.19	11.95	12.07	470233
2021-11-04	12.10	12.21	11.97	12.01	538239
2021-11-05	12.16	12.35	12.13	12.30	557578
2021-11-08	12.29	12.37	12.17	12.19	323998
2021-11-09	12.16	12.29	12.11	12.24	448864
2021-11-10	12.22	12.32	12.18	12.19	405523
2021-11-11	12.20	12.38	12.17	12.35	415010
2021-11-12	12.37	12.41	12.21	12.22	526566
2021-11-15	12.25	12.36	12.23	12.26	578205
2021-11-16	12.20	12.25	12.10	12.17	561114
2021-11-17	12.08	12.12	12.02	12.10	445633
2021-11-18	12.11	12.13	11.97	12.04	507747
2021-11-19	11.96	12.01	11.89	11.95	538190
2021-11-22	12.00	12.05	11.89	11.90	542490
2021-11-23	11.94	12.05	11.92	12.04	399215
2021-11-24	11.99	12.11	11.91	12.03	337964
2021-11-26	11.60	11.69	11.26	11.53	539772
2021-11-29	11.60	11.73	11.37	11.48	765950
2021-11-30	11.35	11.47	11.26	11.39	1065927
2021-12-01	11.64	11.82	11.31	11.35	1167555
2021-12-02	11.30	12.00	11.30	11.91	911968
2021-12-03	12.00	12.01	11.71	11.77	658695
2021-12-06	11.94	12.15	11.86	11.99	485247
2021-12-07	12.10	12.10	11.92	11.95	416376
2021-12-08	11.92	12.04	11.85	11.94	316215
2021-12-09	11.80	11.92	11.60	11.75	906888
2021-12-10	11.81	11.81	11.53	11.59	598573
2021-12-13	11.51	11.53	11.26	11.36	808395
2021-12-14	11.35	11.46	11.21	11.22	1052686
2021-12-15	11.36	11.45	11.19	11.40	764037
2021-12-16	11.50	11.59	11.37	11.48	1261323
2021-12-17	11.50	11.60	11.40	11.55	2055354
2021-12-20	11.42	11.42	10.96	11.21	1178486
2021-12-21	11.29	12.04	11.27	11.97	1235934
2021-12-22	11.98	12.16	11.94	12.06	642494
2021-12-23	12.11	12.26	12.10	12.20	446796
2021-12-27	12.22	12.22	11.98	12.18	641122
2021-12-28	12.13	12.28	12.06	12.18	506602
2021-12-29	12.15	12.15	11.99	11.90	432255
2021-12-30	11.86	12.13	11.78	11.99	737594
2021-12-31	11.96	12.05	11.90	11.99	585208
2022-01-03	11.99	12.36	11.95	12.13	697933
2022-01-04	12.24	12.36	12.15	12.18	402992
2022-01-05	12.27	12.29	12.05	12.09	490823
2022-01-06	12.07	12.22	12.07	12.15	327939
2022-01-07	12.18	12.23	12.12	12.20	394786
2022-01-10	12.20	12.22	12.05	12.10	398689
2022-01-11	12.04	12.22	12.01	12.20	450202
2022-01-12	12.24	12.28	12.11	12.17	342385
2022-01-13	12.18	12.34	12.17	12.25	484720
2022-01-14	12.19	12.26	12.08	12.26	441584
2022-01-18	12.25	12.41	12.19	12.20	605975
2022-01-19	12.26	12.39	11.99	11.99	549657
2022-01-20	11.95	12.10	11.77	11.78	460793
2022-01-21	11.73	11.91	11.59	11.63	645101
2022-01-24	11.51	11.71	11.11	11.59	954821
2022-01-25	11.44	11.75	11.36	11.69	690149
2022-01-26	11.75	11.95	11.42	11.55	690571
2022-01-27	11.68	11.74	11.44	11.54	682171
2022-01-28	11.53	11.78	11.36	11.77	834532
2022-01-31	11.69	11.90	11.67	11.89	546177
2022-02-01	11.86	11.93	11.69	11.88	419393
2022-02-02	11.86	11.93	11.68	11.78	416808
2022-02-03	11.67	11.77	11.53	11.54	416346
2022-02-04	11.48	11.66	11.37	11.61	541664
2022-02-07	11.60	11.78	11.56	11.59	336966
2022-02-08	11.64	11.70	11.61	11.63	369207
2022-02-09	11.72	11.88	11.72	11.76	362849
2022-02-10	11.69	11.83	11.53	11.63	796763
2022-02-11	11.96	12.19	11.46	11.54	1192699
2022-02-14	11.53	11.63	11.28	11.41	701425
2022-02-15	11.52	11.77	11.47	11.73	1187361
2022-02-16	11.76	11.89	11.71	11.82	639548
2022-02-17	11.76	11.86	11.70	11.78	791569
2022-02-18	11.77	11.87	11.74	11.77	708590
2022-02-22	11.68	11.68	11.32	11.55	1326444
2022-02-23	11.65	11.65	11.12	11.12	1367980
2022-02-24	10.83	11.21	10.64	11.17	949162
2022-02-25	11.25	11.51	11.25	11.42	749371
2022-02-28	11.25	11.50	11.19	11.46	1326381
2022-03-01	11.46	11.46	11.08	11.24	683632
2022-03-02	11.33	11.56	11.33	11.51	443011
2022-03-03	11.56	11.59	11.35	11.47	386692
2022-03-04	11.35	11.37	11.22	11.37	516357
2022-03-07	11.41	11.41	11.11	11.11	1141161
2022-03-08	11.16	11.50	11.13	11.29	2006869
2022-03-09	11.49	11.58	11.40	11.40	906410
2022-03-10	11.29	11.48	11.22	11.44	603648
2022-03-11	11.56	11.59	11.48	11.55	385122
2022-03-14	11.63	11.71	11.42	11.55	663424
2022-03-15	11.62	11.70	11.50	11.65	912835
2022-03-16	11.71	11.91	11.67	11.90	725101
2022-03-17	11.82	11.92	11.80	11.91	542444
2022-03-18	11.93	11.95	11.83	11.94	811613
2022-03-21	11.90	11.98	11.86	11.95	625273
2022-03-22	11.98	12.06	11.95	12.04	515631
2022-03-23	11.93	12.04	11.92	11.94	273819
2022-03-24	11.95	11.98	11.86	11.98	383143
2022-03-25	11.98	12.18	11.97	12.18	435383
2022-03-28	12.17	12.19	12.04	12.10	580476
2022-03-29	12.20	12.36	12.15	12.14	461021
2022-03-30	12.13	12.14	11.89	11.91	386256
2022-03-31	11.95	12.04	11.87	11.87	391093
2022-04-01	11.95	12.11	11.91	12.09	583821
2022-04-04	12.07	12.10	11.85	12.10	529462
2022-04-05	12.13	12.23	11.94	11.96	798456
2022-04-06	11.90	12.01	11.82	11.89	808846
2022-04-07	11.89	11.95	11.63	11.68	980917
2022-04-08	11.62	11.75	11.54	11.65	574785
2022-04-11	11.75	11.83	11.62	11.77	623351
2022-04-12	11.79	12.15	11.79	12.07	819296
2022-04-13	12.14	12.40	12.14	12.36	1019014
2022-04-14	12.37	12.70	12.29	12.58	1000650
2022-04-18	12.60	12.60	12.36	12.44	832669
2022-04-19	12.50	12.53	12.06	12.07	874108
2022-04-20	12.22	12.47	12.22	12.38	638350
2022-04-21	12.48	12.57	12.29	12.31	803093
2022-04-22	12.27	12.31	12.04	12.08	424955
2022-04-25	12.00	12.00	11.71	11.97	526344
2022-04-26	11.91	11.98	11.79	11.80	519719
2022-04-27	11.85	11.99	11.77	11.84	434625
2022-04-28	11.92	12.14	11.79	12.11	477042
2022-04-29	12.00	12.16	11.34	11.39	729332
2022-05-02	11.44	11.47	10.85	11.06	988251
2022-05-03	11.12	11.42	11.08	11.37	773064
2022-05-04	11.47	11.71	11.34	11.68	709122
2022-05-05	11.57	11.62	11.38	11.51	596313
2022-05-06	11.45	11.55	11.23	11.44	675369
2022-05-09	11.33	11.37	11.01	11.06	865001
2022-05-10	11.14	11.37	10.87	11.10	1017010
2022-05-11	11.09	11.30	11.00	11.03	739057
2022-05-12	10.97	11.03	10.76	11.02	1048698
2022-05-13	11.09	11.33	11.03	11.29	416757
2022-05-16	11.25	11.44	11.19	11.37	300376
2022-05-17	11.47	11.61	11.44	11.59	640259
2022-05-18	11.58	11.58	11.18	11.22	594685
2022-05-19	11.12	11.24	10.98	10.99	597841
2022-05-20	11.09	11.09	10.79	10.97	494430
2022-05-23	11.10	11.21	11.01	11.13	346698
2022-05-24	11.14	11.16	10.86	11.12	444385
2022-05-25	11.04	11.29	11.04	11.23	374263
2022-05-26	11.30	11.55	11.30	11.45	516643
2022-05-27	11.53	11.63	11.49	11.59	309670
2022-05-31	11.49	11.61	11.46	11.56	460622
2022-06-01	11.66	11.70	11.41	11.64	699159
2022-06-02	11.67	11.67	11.46	11.55	485757
2022-06-03	11.50	11.56	11.40	11.44	429198
2022-06-06	11.53	11.59	11.46	11.50	576756
2022-06-07	11.44	11.53	11.36	11.49	457500
2022-06-08	11.45	11.45	11.26	11.32	316894
2022-06-09	11.33	11.40	11.20	11.24	427214
2022-06-10	11.07	11.17	10.86	10.90	358260
2022-06-13	10.72	10.72	9.88	9.94	1223293
2022-06-14	9.98	9.98	9.68	9.84	981671
2022-06-15	9.87	10.03	9.68	9.86	636772
2022-06-16	9.72	9.73	9.43	9.57	1134371
2022-06-17	9.63	10.07	9.58	9.99	1452695
2022-06-21	10.18	10.51	10.11	10.37	915818
2022-06-22	10.29	10.66	10.26	10.55	863134
2022-06-23	10.59	10.81	10.54	10.81	738614
2022-06-24	10.83	11.18	10.81	11.06	1080641
2022-06-27	11.15	11.20	10.98	11.03	454001
2022-06-28	11.17	11.24	10.91	10.73	753849
2022-06-29	10.69	10.84	10.51	10.57	479990
2022-06-30	10.39	10.63	10.33	10.54	547082
2022-07-01	10.57	10.91	10.54	10.85	705079
2022-07-05	10.74	10.87	10.50	10.87	542551
2022-07-06	10.89	10.97	10.61	10.64	323675
2022-07-07	10.72	10.89	10.72	10.72	324489
2022-07-08	10.75	10.78	10.60	10.74	531782
2022-07-11	10.70	10.77	10.64	10.70	328888
2022-07-12	10.68	10.85	10.60	10.67	367679
2022-07-13	10.62	10.80	10.56	10.78	458295
2022-07-14	10.58	10.65	10.44	10.56	528504
2022-07-15	10.77	10.85	10.50	10.79	495249
2022-07-18	10.84	10.89	10.71	10.79	524876
2022-07-19	10.87	11.20	10.87	11.16	437018
2022-07-20	11.16	11.26	11.05	11.21	462879
2022-07-21	11.09	11.27	11.00	11.25	300836
2022-07-22	11.35	11.37	11.09	11.19	480177
2022-07-25	11.25	11.33	11.19	11.31	332499
2022-07-26	11.34	11.50	11.29	11.38	534675
2022-07-27	11.45	11.62	11.40	11.57	749917
2022-07-28	11.58	11.83	11.52	11.82	861866
2022-07-29	11.92	12.18	11.84	11.88	664911
2022-08-01	11.84	11.85	11.64	11.74	724485
2022-08-02	11.67	11.67	11.31	11.32	813623
2022-08-03	11.44	11.51	11.32	11.38	405492
2022-08-04	11.39	11.50	11.33	11.46	387866
2022-08-05	11.38	11.48	11.37	11.43	261132
2022-08-08	11.53	11.78	11.44	11.49	1204713
2022-08-09	11.51	11.55	11.39	11.45	412733
2022-08-10	11.58	11.64	11.43	11.47	487738
2022-08-11	11.54	11.57	11.46	11.49	425864
2022-08-12	11.59	11.63	11.50	11.55	936676
2022-08-15	11.53	11.54	11.46	11.54	485768
2022-08-16	11.54	11.56	11.47	11.56	683121
2022-08-17	11.46	11.48	11.35	11.41	395222
2022-08-18	11.47	11.51	11.40	11.48	257212
2022-08-19	11.40	11.44	11.26	11.41	355211
2022-08-22	11.29	11.29	11.16	11.25	309458
2022-08-23	11.20	11.32	11.20	11.27	293214
2022-08-24	11.30	11.41	11.26	11.37	273995
2022-08-25	11.45	11.50	11.37	11.50	241576
2022-08-26	11.60	11.65	11.39	11.41	396641
2022-08-29	11.28	11.44	11.23	11.42	475394
2022-08-30	11.46	11.50	11.09	11.16	471302
2022-08-31	11.21	11.28	11.03	11.06	428724
2022-09-01	11.04	11.04	10.71	10.87	533895
2022-09-02	11.00	11.08	10.80	10.87	376728
2022-09-06	10.91	10.93	10.72	10.85	320029
2022-09-07	10.78	10.96	10.71	10.95	357180
2022-09-08	10.85	10.92	10.69	10.85	388011
2022-09-09	10.91	11.11	10.89	11.08	267299
2022-09-12	11.18	11.36	11.17	11.36	335343
2022-09-13	10.92	11.12	10.89	10.92	660765
2022-09-14	10.92	11.06	10.90	11.02	319472
2022-09-15	11.03	11.26	10.95	10.97	526832
2022-09-16	10.88	11.17	10.83	11.09	1317935
2022-09-19	10.96	11.25	10.96	11.24	468577
2022-09-20	11.12	11.30	11.07	11.25	741540
2022-09-21	11.34	11.37	11.13	11.17	414836
2022-09-22	11.14	11.17	10.80	10.86	424409
2022-09-23	10.74	10.74	10.20	10.36	760881
2022-09-26	10.34	10.42	9.75	9.76	878725
2022-09-27	9.89	10.01	9.54	9.66	898827
2022-09-28	9.84	9.86	9.63	9.52	845271
2022-09-29	9.42	9.44	8.69	8.79	1512106
2022-09-30	8.87	9.14	8.82	8.96	2089084
2022-10-03	9.43	9.43	8.67	9.15	1950039
2022-10-04	9.30	9.87	9.30	9.74	2741705
2022-10-05	9.59	9.59	9.17	9.53	1052231
2022-10-06	9.47	9.56	9.16	9.29	1314105
2022-10-07	9.26	9.45	9.13	9.23	1289129
2022-10-10	9.25	9.35	9.07	9.14	947991
2022-10-11	9.16	9.54	9.01	9.48	1032408
2022-10-12	9.46	9.58	9.29	9.45	688502
2022-10-13	9.30	9.76	9.18	9.73	833715
2022-10-14	9.75	9.89	9.42	9.46	508545
2022-10-17	9.73	9.93	9.66	9.81	753573
2022-10-18	10.00	10.17	9.89	9.95	1042530
2022-10-19	9.78	9.82	9.69	9.76	382203
2022-10-20	9.80	9.86	9.53	9.56	535015
2022-10-21	9.65	9.70	9.51	9.68	517701
2022-10-24	9.80	9.85	9.64	9.79	389438
2022-10-25	9.83	10.18	9.77	10.13	1132161
2022-10-26	10.22	10.36	10.11	10.23	647910
2022-10-27	10.38	10.54	10.30	10.34	649900
2022-10-28	10.34	10.79	10.23	10.62	813388
2022-10-31	10.50	10.73	10.48	10.67	938070
2022-11-01	10.82	10.94	10.64	10.94	1045174
2022-11-02	10.86	11.04	10.66	10.68	975682
2022-11-03	10.52	10.64	10.31	10.58	405094
2022-11-04	10.74	10.95	10.57	10.76	616721
2022-11-07	10.95	10.96	10.69	10.81	425340
2022-11-08	10.88	10.94	10.67	10.87	423708
2022-11-09	10.80	11.02	10.70	10.74	409547
2022-11-10	11.13	11.29	11.07	11.23	651472
2022-11-11	11.21	11.40	11.09	11.13	688691
2022-11-14	11.11	11.11	10.80	10.81	841141
2022-11-15	10.98	11.04	10.84	11.01	792316
2022-11-16	10.95	11.08	10.87	10.96	813072
2022-11-17	10.80	10.87	10.69	10.83	476118
2022-11-18	10.98	11.04	10.82	11.02	479133
2022-11-21	11.01	11.07	10.93	11.02	402103
2022-11-22	11.06	11.11	10.97	11.07	820691
2022-11-23	11.08	11.11	10.95	10.99	613838
2022-11-25	11.05	11.20	11.02	11.15	153714
2022-11-28	11.01	11.08	10.95	11.00	791073
2022-11-29	11.00	11.02	10.91	10.98	473818
2022-11-30	10.95	11.11	10.79	11.10	991291
2022-12-01	11.19	11.27	10.92	10.94	3127675
2022-12-02	10.81	10.97	10.77	10.95	1094968
2022-12-05	10.88	10.90	10.70	10.71	503041
2022-12-06	10.70	10.75	10.32	10.54	955159
2022-12-07	10.54	10.68	10.46	10.59	629155
2022-12-08	10.66	10.72	10.57	10.61	374110
2022-12-09	10.54	10.64	10.48	10.53	410629
2022-12-12	10.54	10.55	10.38	10.49	821649
2022-12-13	10.63	10.86	10.53	10.55	706970
2022-12-14	10.51	10.61	10.38	10.47	632911
2022-12-15	10.30	10.36	10.19	10.20	596236
2022-12-16	10.05	10.17	9.98	10.08	1316672
2022-12-19	10.11	10.27	10.08	10.19	768770
2022-12-20	10.17	10.23	10.08	10.20	933237
2022-12-21	10.36	10.50	10.31	10.43	540000
2022-12-22	10.35	10.35	10.16	10.30	449421
2022-12-23	10.32	10.39	10.30	10.36	253700
2022-12-27	10.37	10.37	10.24	10.27	421624
2022-12-28	10.29	10.33	10.02	9.80	626339
2022-12-29	9.97	10.07	9.85	10.03	725761
2022-12-30	9.92	10.08	9.86	10.04	993564
2023-01-03	10.18	10.33	10.06	10.22	763793
2023-01-04	10.34	10.49	10.34	10.42	554069
2023-01-05	10.34	10.41	10.29	10.33	364387
2023-01-06	10.43	10.51	10.36	10.46	356651
2023-01-09	10.55	10.59	10.46	10.47	428982
2023-01-10	10.48	10.66	10.47	10.64	352870
2023-01-11	10.70	10.77	10.69	10.76	348255
2023-01-12	10.84	11.01	10.79	10.96	548448
2023-01-13	10.89	11.04	10.86	11.03	535201
2023-01-17	11.05	11.20	10.95	10.99	586938
2023-01-18	10.98	11.07	10.82	10.86	502722
2023-01-19	10.75	10.84	10.72	10.82	491129
2023-01-20	10.86	10.95	10.73	10.95	543208
2023-01-23	10.92	11.05	10.87	11.01	366011
2023-01-24	11.01	11.03	10.75	10.88	318958
2023-01-25	10.85	10.99	10.80	10.97	335462
2023-01-26	11.00	11.04	10.96	11.00	367199
2023-01-27	11.03	11.12	10.96	11.08	429894
2023-01-30	11.05	11.08	10.90	10.95	422720
2023-01-31	11.00	11.20	10.95	11.20	1217832
2023-02-01	11.16	11.38	11.10	11.33	793127
2023-02-02	11.39	11.47	11.33	11.46	859412
2023-02-03	11.33	11.44	11.24	11.43	955090
2023-02-06	11.35	11.35	11.01	11.05	526064
2023-02-07	11.00	11.26	10.98	11.14	998238
2023-02-08	11.06	11.13	10.88	10.95	453992
2023-02-09	11.01	11.05	10.67	10.69	624084
2023-02-10	11.07	11.34	10.91	11.32	989445
2023-02-13	11.30	11.65	11.21	11.63	1533729
2023-02-14	11.63	11.65	11.35	11.46	626848
2023-02-15	11.36	11.52	11.30	11.47	431499
2023-02-16	11.30	11.56	11.26	11.50	703545
2023-02-17	11.56	11.60	11.42	11.58	626105
2023-02-21	11.46	11.50	11.32	11.33	703949
2023-02-22	11.37	11.43	11.24	11.27	721116
2023-02-23	11.32	11.44	11.26	11.39	537421
2023-02-24	11.29	11.40	11.24	11.36	638601
2023-02-27	11.45	11.56	11.37	11.41	985078
2023-02-28	11.40	11.47	11.29	11.30	538826
2023-03-01	11.24	11.27	11.02	11.10	874800
2023-03-02	11.00	11.06	10.89	11.03	522804
2023-03-03	11.05	11.20	11.01	11.13	353088
2023-03-06	11.15	11.26	11.09	11.18	385837
2023-03-07	11.19	11.21	10.99	11.00	478195
2023-03-08	11.04	11.05	10.68	10.84	520582
2023-03-09	10.85	10.89	10.38	10.39	907977
2023-03-10	10.34	10.36	9.86	9.91	901139
2023-03-13	9.75	9.75	9.30	9.60	2301066
2023-03-14	9.93	10.00	9.50	9.63	1733620
2023-03-15	9.47	9.49	9.04	9.18	1755865
2023-03-16	9.08	9.37	8.99	9.25	1497777
2023-03-17	9.17	9.23	8.94	8.99	1828032
2023-03-20	9.08	9.25	9.02	9.15	1229054
2023-03-21	9.34	9.54	9.33	9.46	1062836
2023-03-22	9.46	9.50	9.19	9.19	1680016
2023-03-23	9.24	9.35	8.89	8.93	1014436
2023-03-24	8.82	9.23	8.76	9.22	1186808
2023-03-27	9.39	9.49	9.31	9.34	1101986
2023-03-28	9.33	9.51	9.25	9.38	807474
2023-03-29	9.46	9.53	9.37	9.26	1029242
2023-03-30	9.31	9.39	9.20	9.25	578802
2023-03-31	9.33	9.47	9.28	9.45	1040987
2023-04-03	9.47	9.54	9.30	9.35	662026
2023-04-04	9.41	9.45	9.12	9.19	1053392
2023-04-05	9.09	9.19	9.06	9.15	1236183
2023-04-06	9.18	9.23	9.11	9.17	724098
2023-04-10	9.16	9.19	8.77	9.01	2392048
2023-04-11	9.01	9.10	8.84	9.00	910560
2023-04-12	9.10	9.12	8.93	9.01	703964
2023-04-13	8.97	9.11	8.88	9.08	800178
2023-04-14	9.15	9.21	8.91	9.02	521060
2023-04-17	9.01	9.35	8.95	9.30	779254
2023-04-18	9.25	9.30	9.00	9.09	719409
2023-04-19	9.04	9.32	9.00	9.26	581717
2023-04-20	9.17	9.28	9.12	9.27	595442
2023-04-21	9.26	9.27	9.13	9.25	504583
2023-04-24	9.21	9.25	9.09	9.18	440991
2023-04-25	9.09	9.15	8.87	8.92	1001404
2023-04-26	8.87	9.14	8.87	8.95	804897
2023-04-27	8.97	9.23	8.95	9.20	621030
2023-04-28	9.06	9.43	9.03	9.35	821971
2023-05-01	9.36	9.47	9.19	9.27	831132
2023-05-02	9.27	9.32	8.84	9.12	1062596
2023-05-03	9.15	9.35	9.13	9.14	863777
2023-05-04	9.11	9.17	8.94	9.04	989029
2023-05-05	9.25	9.36	9.13	9.29	600305
2023-05-08	9.35	9.38	9.15	9.22	562694
2023-05-09	9.14	9.26	9.11	9.20	427250
2023-05-10	9.28	9.30	9.13	9.19	470483
2023-05-11	9.14	9.25	9.06	9.25	405369
2023-05-12	9.25	9.30	9.15	9.24	419526
2023-05-15	9.30	9.42	9.27	9.32	583719
2023-05-16	9.33	9.34	9.18	9.19	333099
2023-05-17	9.26	9.53	9.23	9.50	513775
2023-05-18	9.47	9.71	9.46	9.67	316254
2023-05-19	9.77	9.79	9.56	9.62	571436
2023-05-22	9.64	9.78	9.60	9.73	550609
2023-05-23	9.69	9.97	9.69	9.78	628062
2023-05-24	9.68	9.74	9.51	9.54	712397
2023-05-25	9.47	9.52	9.27	9.40	501645
2023-05-26	9.37	9.63	9.29	9.58	511668
2023-05-30	9.62	9.74	9.56	9.65	642922
2023-05-31	9.60	9.65	9.52	9.53	904690
2023-06-01	9.58	9.66	9.47	9.64	668826
2023-06-02	9.78	10.11	9.77	10.08	753654
2023-06-05	10.01	10.04	9.88	10.08	527258
2023-06-06	9.90	10.33	9.89	10.27	568381
2023-06-07	10.30	10.54	10.30	10.50	657863
2023-06-08	10.48	10.57	10.33	10.56	680735
2023-06-09	10.51	10.53	10.38	10.51	475192
2023-06-12	10.52	10.65	10.45	10.62	685757
2023-06-13	10.65	10.68	10.57	10.61	716265
2023-06-14	10.62	10.69	10.45	10.57	694689
2023-06-15	10.49	10.76	10.49	10.75	586723
2023-06-16	10.81	10.83	10.64	10.68	1007906
2023-06-20	10.66	10.67	10.53	10.61	450212
2023-06-21	10.61	10.78	10.53	10.73	610624
2023-06-22	10.66	10.67	10.45	10.47	498850
2023-06-23	10.36	10.40	10.25	10.31	1128071
2023-06-26	10.33	10.57	10.33	10.52	736151
2023-06-27	10.54	10.71	10.46	10.69	402365
2023-06-28	10.68	10.80	10.57	10.56	456316
2023-06-29	10.59	10.73	10.51	10.73	494919
2023-06-30	10.84	10.87	10.73	10.85	657048
2023-07-03	10.79	10.95	10.79	10.94	428164
2023-07-05	10.91	10.91	10.70	10.77	571089
2023-07-06	10.67	10.67	10.37	10.61	548300
2023-07-07	10.64	10.84	10.64	10.77	428954
2023-07-10	10.76	10.97	10.76	10.94	567822
2023-07-11	10.99	11.11	10.94	11.06	477011
2023-07-12	11.25	11.27	10.92	10.93	1791261
2023-07-13	10.98	11.11	10.95	11.09	1631832
2023-07-14	11.13	11.19	10.99	11.18	933706
2023-07-17	11.18	11.37	11.13	11.24	840992
2023-07-18	11.26	11.49	11.26	11.49	724714
2023-07-19	11.50	11.72	11.49	11.72	743866
2023-07-20	11.72	11.77	11.50	11.60	984995
2023-07-21	11.67	11.70	11.33	11.34	521131
2023-07-24	11.46	11.56	11.30	11.39	737176
2023-07-25	11.37	11.45	11.26	11.34	572264
2023-07-26	11.33	11.51	11.33	11.47	488882
2023-07-27	11.13	11.48	10.95	11.04	1108149
2023-07-28	11.14	11.34	11.04	11.28	1238322
2023-07-31	11.27	11.32	10.88	10.99	810478
2023-08-01	10.99	11.00	10.75	10.87	549900
2023-08-02	10.76	10.88	10.73	10.78	516621
2023-08-03	10.75	10.85	10.63	10.78	444413
2023-08-04	10.83	10.99	10.83	10.88	383383
2023-08-07	10.92	11.02	10.87	10.97	305390
2023-08-08	10.83	10.97	10.75	10.95	290953
2023-08-09	10.92	10.99	10.83	10.85	341944
2023-08-10	10.89	10.94	10.73	10.76	367234
2023-08-11	10.78	10.81	10.74	10.77	339337
2023-08-14	10.76	10.76	10.62	10.63	384672
2023-08-15	10.60	10.62	10.46	10.49	386354
2023-08-16	10.52	10.57	10.33	10.33	579524
2023-08-17	10.35	10.40	10.17	10.18	448741
2023-08-18	10.10	10.37	10.02	10.34	753260
2023-08-21	10.30	10.38	10.24	10.30	1011406
2023-08-22	10.35	10.40	10.23	10.25	468102
2023-08-23	10.25	10.50	10.25	10.49	317948
2023-08-24	10.43	10.60	10.41	10.47	491941
2023-08-25	10.51	10.59	10.38	10.48	265343
2023-08-28	10.51	10.80	10.51	10.77	284494
2023-08-29	10.75	10.96	10.71	10.93	306310
2023-08-30	10.92	10.95	10.88	10.92	328947
2023-08-31	10.94	10.98	10.92	10.96	718884
2023-09-01	11.00	11.11	10.96	11.00	407908
2023-09-05	10.96	11.00	10.67	10.67	404526
2023-09-06	10.67	10.73	10.58	10.64	340555
2023-09-07	10.64	10.89	10.64	10.82	527545
2023-09-08	10.83	10.97	10.78	10.89	251447
2023-09-11	10.96	11.02	10.91	10.97	327016
2023-09-12	10.93	11.03	10.83	10.87	292983
2023-09-13	10.84	10.90	10.73	10.75	489414
2023-09-14	10.88	10.94	10.84	10.86	367163
2023-09-15	10.77	10.90	10.73	10.89	735362
2023-09-18	10.91	10.93	10.80	10.82	468607
2023-09-19	10.84	10.97	10.76	10.79	376983
2023-09-20	10.90	10.94	10.78	10.78	402986
2023-09-21	10.72	10.72	10.38	10.41	458396
2023-09-22	10.46	10.62	10.40	10.58	645390
2023-09-25	10.48	10.67	10.47	10.57	562997
2023-09-26	10.48	10.61	10.36	10.37	577701
2023-09-27	10.42	10.46	10.20	10.02	741106
2023-09-28	10.07	10.31	10.05	10.26	506643
2023-09-29	10.34	10.40	10.23	10.26	504835
2023-10-02	10.20	10.22	9.88	9.92	552232
2023-10-03	9.86	9.91	9.61	9.73	486833
2023-10-04	9.72	9.79	9.51	9.69	586366
2023-10-05	9.63	9.98	9.62	9.90	635366
2023-10-06	9.80	9.90	9.69	9.72	1703840
2023-10-09	9.69	9.98	9.66	9.95	456187
2023-10-10	9.93	10.09	9.87	10.04	620277
2023-10-11	10.10	10.32	10.10	10.31	441199
2023-10-12	10.28	10.28	10.09	10.13	504298
2023-10-13	10.23	10.23	9.88	9.88	362392
2023-10-16	10.02	10.09	9.89	9.97	534089
2023-10-17	9.90	10.11	9.90	10.07	687477
2023-10-18	9.96	9.99	9.77	9.80	544233
2023-10-19	9.77	9.80	9.54	9.55	495017
2023-10-20	9.59	9.69	9.26	9.27	1699555
2023-10-23	9.24	9.29	9.12	9.14	738219
2023-10-24	9.21	9.33	9.16	9.20	611894
2023-10-25	9.19	9.26	9.08	9.15	525398
2023-10-26	9.50	9.68	9.15	9.57	939071
2023-10-27	9.58	9.72	9.40	9.51	709305
2023-10-30	9.62	9.98	9.62	9.96	1573211
2023-10-31	10.06	10.20	9.88	10.11	1214719
2023-11-01	10.12	10.26	9.97	10.24	701889
2023-11-02	10.31	10.51	10.31	10.50	700813
2023-11-03	10.67	10.78	10.58	10.64	562495
2023-11-06	10.64	10.67	10.48	10.50	349380
2023-11-07	10.47	10.52	10.37	10.51	316395
2023-11-08	10.50	10.52	10.38	10.42	610407
2023-11-09	10.52	10.54	10.30	10.35	484130
2023-11-10	10.44	10.49	10.35	10.45	356152
2023-11-13	10.37	10.43	10.34	10.40	215935
2023-11-14	10.75	11.26	10.71	11.25	1309589
2023-11-15	11.15	11.41	11.05	11.40	1051758
2023-11-16	11.40	11.41	10.84	10.85	775630
2023-11-17	11.00	11.08	10.84	11.02	952045
2023-11-20	11.06	11.19	10.99	11.08	690015
2023-11-21	11.04	11.10	10.98	10.98	283435
2023-11-22	11.09	11.13	10.99	11.01	416349
2023-11-24	11.04	11.22	11.00	11.05	276478
2023-11-27	11.01	11.06	10.92	10.99	774893
2023-11-28	10.96	10.96	10.85	10.92	1251885
2023-11-29	11.07	11.26	11.07	11.19	1055678
2023-11-30	11.19	11.29	11.15	11.21	768071
2023-12-01	11.21	11.48	11.15	11.48	604515
2023-12-04	11.37	11.53	11.37	11.42	442464
2023-12-05	11.35	11.49	11.26	11.30	362402
2023-12-06	11.37	11.47	11.00	11.02	661254
2023-12-07	11.05	11.20	10.97	11.19	467324
2023-12-08	11.16	11.30	11.14	11.22	339115
2023-12-11	11.18	11.32	11.17	11.27	578541
2023-12-12	11.30	11.38	11.21	11.24	735525
2023-12-13	11.31	11.68	11.16	11.61	662435
2023-12-14	11.73	11.92	11.46	11.59	1294218
2023-12-15	11.59	11.59	11.30	11.39	1441117
2023-12-18	11.43	11.57	11.35	11.46	712951
2023-12-19	11.48	11.69	11.48	11.64	636679
2023-12-20	11.62	11.93	11.58	11.67	921980
2023-12-21	11.75	11.84	11.68	11.84	522619
2023-12-22	11.87	11.95	11.76	11.81	459349
2023-12-26	11.88	12.00	11.83	11.95	342407
2023-12-27	11.93	11.97	11.87	11.69	541339
2023-12-28	11.63	11.74	11.60	11.65	557459
2023-12-29	11.67	11.67	11.49	11.51	643166
2024-01-02	11.41	11.56	11.33	11.37	1305417
2024-01-03	11.28	11.38	11.13	11.23	693163
2024-01-04	11.25	11.34	11.20	11.23	464232
2024-01-05	11.19	11.43	11.15	11.30	496695
2024-01-08	11.32	11.46	11.26	11.44	617369
2024-01-09	11.30	11.36	11.18	11.28	2163492
2024-01-10	11.33	11.53	11.33	11.53	745879
2024-01-11	11.49	11.49	11.27	11.31	585148
2024-01-12	11.46	11.50	11.25	11.28	467932
2024-01-16	11.19	11.24	11.08	11.22	758774
2024-01-17	11.03	11.23	11.03	11.18	561376
2024-01-18	11.22	11.34	11.10	11.33	627109
2024-01-19	11.46	11.48	11.24	11.43	630810
2024-01-22	11.52	11.61	11.41	11.47	360654
2024-01-23	11.52	11.60	11.43	11.49	345685
2024-01-24	11.60	11.60	11.35	11.36	342640
2024-01-25	11.51	11.58	11.31	11.44	659468
2024-01-26	11.52	11.57	11.47	11.50	332459
2024-01-29	11.48	11.61	11.45	11.56	391910
2024-01-30	11.52	11.57	11.38	11.41	493963
2024-01-31	11.39	11.44	10.93	10.93	670600
2024-02-01	10.99	11.12	10.80	11.07	703498
2024-02-02	10.89	10.91	10.77	10.79	533195
2024-02-05	10.68	10.87	10.56	10.80	1144451
2024-02-06	10.77	10.86	10.69	10.77	505485
2024-02-07	10.76	10.76	10.43	10.58	1158890
2024-02-08	10.45	10.83	10.42	10.67	1246501
2024-02-09	10.55	10.71	10.43	10.67	1166822
2024-02-12	10.64	10.78	10.64	10.64	971069
2024-02-13	10.38	10.40	10.10	10.18	921284
2024-02-14	10.32	10.48	10.29	10.44	749357
2024-02-15	10.51	10.86	10.51	10.77	801792
2024-02-16	10.65	10.79	10.58	10.70	594173
2024-02-20	10.59	10.67	10.51	10.53	577156
2024-02-21	10.50	10.59	10.45	10.58	488235
2024-02-22	10.57	10.62	10.51	10.60	475134
2024-02-23	10.62	10.71	10.55	10.61	374430
2024-02-26	10.54	10.72	10.50	10.53	721241
2024-02-27	10.61	10.66	10.42	10.50	403234
2024-02-28	10.44	10.52	10.37	10.45	352739
2024-02-29	10.59	10.85	10.56	10.81	1154562
2024-03-01	10.83	10.90	10.72	10.83	896629
2024-03-04	10.79	10.79	10.65	10.68	823196
2024-03-05	10.70	10.83	10.70	10.76	655693
2024-03-06	10.85	10.86	10.73	10.78	406539
2024-03-07	10.79	10.94	10.79	10.90	606445
2024-03-08	10.99	11.11	10.89	10.94	561958
2024-03-11	10.92	11.03	10.89	10.97	359364
2024-03-12	10.98	11.06	10.90	11.05	438672
2024-03-13	11.03	11.12	10.93	10.97	823950
2024-03-14	10.94	10.97	10.76	10.81	580053
2024-03-15	10.74	11.03	10.74	11.01	1045781
2024-03-18	10.97	11.02	10.88	10.90	498062
2024-03-19	10.87	10.96	10.83	10.93	430353
2024-03-20	10.93	11.24	10.90	11.17	452064
2024-03-21	11.18	11.32	11.16	11.29	625111
2024-03-22	11.30	11.33	11.02	11.05	435371
2024-03-25	11.13	11.21	11.04	11.06	409310
2024-03-26	11.17	11.17	10.89	10.70	470339
2024-03-27	10.79	10.97	10.72	10.97	515926
2024-03-28	10.96	11.14	10.96	11.13	528854
2024-04-01	11.13	11.13	10.89	10.93	651741
2024-04-02	10.84	10.93	10.72	10.84	658034
2024-04-03	10.81	10.94	10.76	10.88	415601
2024-04-04	11.00	11.03	10.77	10.78	405281
2024-04-05	10.76	10.90	10.68	10.86	654906
2024-04-08	10.91	10.94	10.82	10.82	290094
2024-04-09	10.85	11.03	10.78	11.01	576926
2024-04-10	10.73	10.82	10.41	10.45	898616
2024-04-11	10.53	10.67	10.44	10.64	587468
2024-04-12	10.57	10.65	10.50	10.51	340452
2024-04-15	10.57	10.64	10.31	10.39	576410
2024-04-16	10.31	10.37	10.21	10.26	658799
2024-04-17	10.31	10.35	10.21	10.25	682801
2024-04-18	10.30	10.39	10.26	10.31	469035
2024-04-19	10.31	10.49	10.30	10.48	473385
2024-04-22	10.54	10.59	10.48	10.52	287361
2024-04-23	10.47	10.67	10.47	10.66	333212
2024-04-24	10.57	10.59	10.43	10.50	742750
2024-04-25	10.50	10.97	10.50	10.80	1281847
2024-04-26	10.78	11.05	10.78	11.00	670686
2024-04-29	11.08	11.15	10.87	10.91	665509
2024-04-30	10.84	10.94	10.73	10.73	741749
2024-05-01	10.78	11.08	10.78	10.90	458331
2024-05-02	11.01	11.08	10.90	11.03	544843
2024-05-03	11.19	11.27	11.00	11.05	344368
2024-05-06	11.15	11.20	11.10	11.15	284095
2024-05-07	11.15	11.21	11.01	11.01	481181
2024-05-08	10.92	11.14	10.92	11.11	280497
2024-05-09	11.11	11.19	11.10	11.15	298543
2024-05-10	11.19	11.24	11.13	11.22	289802
2024-05-13	11.27	11.31	11.15	11.21	305509
2024-05-14	11.29	11.35	11.23	11.29	376207
2024-05-15	11.39	11.41	11.25	11.35	405671
2024-05-16	11.29	11.41	11.29	11.41	425309
2024-05-17	11.44	11.54	11.36	11.52	410347
2024-05-20	11.52	11.55	11.34	11.36	323214
2024-05-21	11.34	11.39	11.31	11.38	442816
2024-05-22	11.38	11.41	11.22	11.26	285756
2024-05-23	11.26	11.26	11.02	11.05	384541
2024-05-24	11.12	11.12	11.00	11.03	431607
2024-05-28	11.10	11.14	10.93	10.96	462311
2024-05-29	10.82	10.83	10.67	10.76	520500
2024-05-30	10.87	11.00	10.85	10.98	346219
2024-05-31	11.05	11.20	11.00	11.18	641738
2024-06-03	11.27	11.29	11.18	11.24	506487
2024-06-04	11.15	11.22	11.00	11.00	535725
2024-06-05	11.05	11.12	10.98	11.07	476118
2024-06-06	11.01	11.10	10.93	10.93	450298
2024-06-07	10.80	10.88	10.78	10.83	421368
2024-06-10	10.76	10.92	10.75	10.84	268494
2024-06-11	10.74	10.82	10.72	10.73	484575
2024-06-12	11.01	11.15	10.91	11.04	627972
2024-06-13	10.97	11.03	10.89	11.01	281537
2024-06-14	10.90	10.98	10.87	10.97	366697
2024-06-17	10.97	11.16	10.97	11.16	429708
2024-06-18	11.14	11.19	11.03	11.13	476601
2024-06-20	11.18	11.23	11.11	11.16	415560
2024-06-21	11.16	11.22	11.11	11.20	942135
2024-06-24	11.24	11.31	11.21	11.27	633778
2024-06-25	11.34	11.34	11.22	11.30	543428
2024-06-26	11.20	11.43	11.20	11.40	496637
2024-06-27	11.38	11.41	11.18	11.05	529161
2024-06-28	11.16	11.30	11.13	11.29	1450094
2024-07-01	11.28	11.34	11.00	11.10	607247
2024-07-02	11.13	11.30	11.12	11.28	358603
2024-07-03	11.31	11.33	11.17	11.17	244110
2024-07-05	11.14	11.26	11.10	11.21	390342
2024-07-08	11.29	11.36	11.25	11.27	393286
2024-07-09	11.26	11.35	11.24	11.34	388233
2024-07-10	11.35	11.42	11.30	11.42	667043
2024-07-11	11.50	11.67	11.43	11.67	662245
2024-07-12	11.78	11.92	11.69	11.73	854193
2024-07-15	11.80	11.88	11.70	11.82	690553
2024-07-16	11.87	12.05	11.81	12.01	739248
2024-07-17	11.88	12.17	11.88	12.11	665350
2024-07-18	12.02	12.23	12.02	12.09	622964
2024-07-19	12.19	12.35	12.09	12.18	657240
2024-07-22	12.25	12.25	12.09	12.12	538633
2024-07-23	12.06	12.42	12.06	12.24	1235074
2024-07-24	12.14	12.14	11.79	11.84	1220349
2024-07-25	12.24	12.48	11.96	12.14	1308742
2024-07-26	12.27	12.27	12.01	12.20	518707
2024-07-29	12.28	12.36	12.12	12.14	637321
2024-07-30	12.21	12.35	12.15	12.24	787369
2024-07-31	12.28	12.32	12.00	12.00	853614
2024-08-01	12.03	12.07	11.77	11.87	796064
2024-08-02	11.63	11.90	11.56	11.77	668894
2024-08-05	11.35	11.51	11.12	11.37	755073
2024-08-06	11.38	11.60	11.30	11.44	659934
2024-08-07	11.62	11.70	11.50	11.57	624947
2024-08-08	11.65	11.69	11.56	11.67	348728
2024-08-09	11.71	11.71	11.59	11.67	325394
2024-08-12	11.74	11.74	11.44	11.51	464811
2024-08-13	11.61	11.64	11.52	11.64	496843
2024-08-14	11.65	11.72	11.56	11.69	565393
2024-08-15	11.88	11.88	11.65	11.79	578158
2024-08-16	11.75	11.84	11.75	11.78	315548
2024-08-19	11.83	11.84	11.73	11.81	396671
2024-08-20	11.80	11.80	11.63	11.74	308661
2024-08-21	11.83	11.83	11.70	11.77	427248
2024-08-22	11.80	11.90	11.79	11.80	332996
2024-08-23	11.84	12.05	11.84	12.01	363125
2024-08-26	12.05	12.16	12.04	12.11	439810
2024-08-27	12.04	12.13	12.03	12.11	455372
2024-08-28	12.05	12.16	11.98	12.05	376792
2024-08-29	12.13	12.27	12.07	12.19	602679
2024-08-30	12.24	12.36	12.21	12.36	990613
2024-09-03	12.23	12.35	12.22	12.31	988111
2024-09-04	12.26	12.27	12.02	12.03	495585
2024-09-05	12.11	12.17	11.95	12.00	472611
2024-09-06	11.99	12.02	11.85	11.90	390722
2024-09-09	11.91	11.96	11.84	11.91	286708
2024-09-10	11.89	12.01	11.89	12.00	374404
2024-09-11	11.91	11.96	11.76	11.89	380196
2024-09-12	11.92	12.06	11.90	12.05	414273
2024-09-13	12.15	12.23	12.06	12.20	788991
2024-09-16	12.25	12.25	12.01	12.09	706436
2024-09-17	12.19	12.20	12.04	12.08	1150679
2024-09-18	12.07	12.20	12.00	12.08	654670
2024-09-19	12.20	12.22	12.06	12.22	1050873
2024-09-20	12.10	12.12	11.96	12.01	4326643
2024-09-23	12.09	12.11	12.00	12.04	421248
2024-09-24	12.03	12.08	12.00	12.02	633038
2024-09-25	12.03	12.03	11.86	11.87	825328
2024-09-26	11.99	11.99	11.88	11.89	644041
2024-09-27	11.99	12.00	11.84	11.65	1001187
2024-09-30	11.63	11.64	11.50	11.60	733784
2024-10-01	11.58	11.58	11.29	11.33	992794
2024-10-02	11.29	11.42	11.23	11.30	635057
2024-10-03	11.31	11.31	11.19	11.27	829034
2024-10-04	11.39	11.40	11.24	11.35	900488
2024-10-07	11.30	11.35	11.12	11.16	856693
2024-10-08	11.21	11.22	11.03	11.08	969615
2024-10-09	11.09	11.14	11.02	11.05	691822
2024-10-10	10.97	11.04	10.94	11.00	429459
2024-10-11	11.03	11.15	11.03	11.15	657135
2024-10-14	11.15	11.26	11.10	11.22	594236
2024-10-15	11.23	11.37	11.22	11.24	838573
2024-10-16	11.30	11.35	11.25	11.26	722374
2024-10-17	11.30	11.31	11.18	11.19	721030
2024-10-18	11.22	11.25	11.15	11.19	526181
2024-10-21	11.17	11.17	10.95	10.96	778464
2024-10-22	10.96	10.99	10.91	10.95	471904
2024-10-23	10.90	11.03	10.88	10.97	797126
2024-10-24	11.11	11.41	10.99	11.38	930620
2024-10-25	11.38	11.48	11.25	11.28	775915
2024-10-28	11.30	11.33	11.25	11.29	620649
2024-10-29	11.21	11.24	11.16	11.23	594017
2024-10-30	11.23	11.47	11.23	11.41	603148
2024-10-31	11.36	11.49	11.28	11.41	1093494
2024-11-01	11.44	11.59	11.33	11.54	2648789
2024-11-04	11.53	11.56	11.27	11.33	693837
2024-11-05	11.31	11.33	11.20	11.32	608703
2024-11-06	11.64	11.83	11.26	11.63	1168916
2024-11-07	11.57	11.73	11.57	11.66	549960
2024-11-08	11.70	11.85	11.68	11.76	557110
2024-11-11	11.83	11.96	11.79	11.93	542434
2024-11-12	11.81	11.85	11.60	11.60	521828
2024-11-13	11.68	11.75	11.61	11.66	454595
2024-11-14	11.68	11.80	11.68	11.70	605279
2024-11-15	11.79	11.82	11.60	11.64	364979
2024-11-18	11.64	11.71	11.62	11.63	424118
2024-11-19	11.54	11.65	11.52	11.64	426938
2024-11-20	11.63	11.69	11.51	11.61	319689
2024-11-21	11.63	11.79	11.62	11.75	345033
2024-11-22	11.83	11.88	11.67	11.70	1281814
2024-11-25	11.78	11.85	11.71	11.72	969434
2024-11-26	11.70	11.93	11.68	11.86	990914
2024-11-27	11.92	12.03	11.89	11.90	463788
2024-11-29	11.96	12.01	11.86	11.86	351577
2024-12-02	11.86	11.98	11.79	11.92	419810
2024-12-03	11.92	11.97	11.77	11.78	752561
2024-12-04	11.76	11.87	11.73	11.76	545072
2024-12-05	11.75	11.87	11.68	11.75	561678
2024-12-06	11.81	11.85	11.74	11.80	444719
2024-12-09	11.87	12.08	11.87	11.96	528942
2024-12-10	11.90	12.01	11.80	11.96	413919
2024-12-11	12.03	12.05	11.93	11.99	472888
2024-12-12	11.95	12.10	11.94	11.98	572253
2024-12-13	11.94	11.95	11.74	11.84	739968
2024-12-16	11.82	11.97	11.78	11.84	592327
2024-12-17	11.82	11.93	11.62	11.68	706654
2024-12-18	11.73	11.76	11.24	11.29	951977
2024-12-19	11.38	11.47	11.14	11.20	683873
2024-12-20	11.03	11.47	11.03	11.41	1367528
2024-12-23	11.36	11.38	11.23	11.29	588425
2024-12-24	11.32	11.45	11.26	11.45	411823
2024-12-26	11.46	11.48	11.35	11.41	521796
2024-12-27	11.35	11.48	11.27	11.30	543016
2024-12-30	11.26	11.31	11.13	11.03	1054660
2024-12-31	11.10	11.25	11.07	11.19	793850
2025-01-02	11.19	11.28	11.09	11.15	564505
2025-01-03	11.16	11.32	11.15	11.29	344420
2025-01-06	11.29	11.32	11.14	11.14	621858
2025-01-07	11.13	11.21	11.04	11.09	969450
2025-01-08	11.07	11.15	10.93	11.03	542504
2025-01-10	10.87	10.90	10.73	10.81	898312
2025-01-13	10.73	10.83	10.65	10.81	560240
2025-01-14	10.79	11.01	10.79	10.98	751545
2025-01-15	11.21	11.23	11.02	11.06	775973
2025-01-16	11.05	11.20	11.05	11.14	463078
2025-01-17	11.22	11.25	11.14	11.17	360171
2025-01-21	11.20	11.25	11.13	11.24	424817
2025-01-22	11.18	11.22	11.01	11.03	444189
2025-01-23	11.01	11.08	11.00	11.04	485876
2025-01-24	11.01	11.13	11.01	11.06	327286
2025-01-27	11.07	11.29	11.07	11.22	386367
2025-01-28	11.18	11.34	11.18	11.23	422706
2025-01-29	11.20	11.28	11.00	11.06	356530
2025-01-30	11.19	11.31	11.14	11.27	460779
2025-01-31	11.23	11.33	11.16	11.21	512973
2025-02-03	11.02	11.17	10.99	11.07	1516423
2025-02-04	11.02	11.29	10.91	11.26	597617
2025-02-05	11.34	11.41	11.21	11.25	525141
2025-02-06	11.18	11.73	11.18	11.73	881103
2025-02-07	11.63	11.85	11.56	11.79	674488
2025-02-10	11.85	11.85	11.62	11.81	655601
2025-02-11	11.71	11.79	11.68	11.76	463620
2025-02-12	11.56	11.72	11.41	11.52	559963
2025-02-13	11.57	11.57	11.46	11.54	554491
2025-02-14	11.56	11.63	11.51	11.62	368650
2025-02-18	11.58	11.73	11.58	11.68	365459
2025-02-19	11.61	11.67	11.55	11.66	351036
2025-02-20	11.62	11.70	11.58	11.66	334527
2025-02-21	11.81	11.81	11.54	11.57	398949
2025-02-24	11.62	11.70	11.53	11.60	332402
2025-02-25	11.64	11.77	11.62	11.66	597949
2025-02-26	11.65	11.76	11.60	11.66	482442
2025-02-27	11.61	11.72	11.60	11.67	386525
2025-02-28	11.69	11.89	11.64	11.87	603033
2025-03-03	11.83	11.87	11.71	11.83	547008
2025-03-04	11.71	11.79	11.57	11.58	565080
2025-03-05	11.50	11.70	11.50	11.64	458821
2025-03-06	11.58	11.73	11.58	11.72	481524
2025-03-07	11.75	11.86	11.68	11.72	686066
2025-03-10	11.66	11.88	11.60	11.70	563823
2025-03-11	11.76	11.76	11.35	11.42	690212

Explore More About LADR

Coins representing dividend payouts and trends

LADR Dividend History

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

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

LADR Stock Split History

Discover Ladder Capital Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

LADR Historical Prices

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

Web Analytics