LC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

18.75

(December 17, 2024)

52-Week High

146.45

(December 18, 2014)

All-Time High

11.97

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-12-11	123.75	127.20	111.55	117.15	9307707
2014-12-12	120.50	127.75	116.70	123.45	2581675
2014-12-15	130.95	138.95	123.85	124.85	1983941
2014-12-16	128.45	132.25	122.00	130.00	1064323
2014-12-17	132.00	139.90	130.80	139.50	1845831
2014-12-18	145.00	146.45	132.85	134.70	1559905
2014-12-19	135.90	137.25	120.45	126.05	1687586
2014-12-22	129.50	130.00	120.00	120.30	676503
2014-12-23	118.85	122.05	111.60	115.40	777443
2014-12-24	117.50	127.50	113.35	126.60	532557
2014-12-26	127.25	130.75	127.00	128.70	519959
2014-12-29	129.15	129.40	122.65	124.90	402258
2014-12-30	126.15	132.50	121.50	129.15	487535
2014-12-31	130.00	131.00	125.55	126.50	288630
2015-01-02	127.10	128.90	122.00	124.65	176366
2015-01-05	123.15	123.85	116.40	120.00	567735
2015-01-06	120.75	120.85	112.00	114.45	645558
2015-01-07	116.35	120.00	112.75	114.40	833950
2015-01-08	115.55	118.90	114.75	115.80	716301
2015-01-09	116.75	118.80	113.50	115.05	421641
2015-01-12	112.80	113.35	103.40	105.05	842682
2015-01-13	105.15	109.00	95.75	105.65	946185
2015-01-14	104.95	107.80	97.50	105.30	767867
2015-01-15	112.05	114.95	107.90	110.45	685978
2015-01-16	110.45	111.35	108.15	110.45	240258
2015-01-20	110.50	111.15	107.55	110.35	356614
2015-01-21	110.15	110.25	100.75	100.85	671048
2015-01-22	101.10	103.80	96.65	97.45	685540
2015-01-23	96.30	97.20	93.15	95.40	693597
2015-01-26	95.40	100.42	95.00	99.95	400140
2015-01-27	98.65	103.40	98.15	102.95	332211
2015-01-28	104.00	104.20	99.65	100.40	398619
2015-01-29	99.70	99.89	94.45	97.20	478278
2015-01-30	96.20	96.92	93.50	93.85	517893
2015-02-02	93.85	98.75	91.50	96.30	298493
2015-02-03	104.05	104.05	98.20	101.45	595678
2015-02-04	100.65	102.75	99.30	100.30	296742
2015-02-05	101.70	103.60	99.50	101.40	214027
2015-02-06	103.05	104.40	100.90	102.15	214331
2015-02-09	101.95	109.25	101.95	108.00	401859
2015-02-10	108.00	108.90	104.25	106.30	234136
2015-02-11	106.15	114.00	106.00	110.75	398824
2015-02-12	111.50	111.50	105.25	107.35	309793
2015-02-13	107.50	110.28	105.60	109.75	255908
2015-02-17	110.40	113.40	110.00	112.50	190807
2015-02-18	113.10	117.20	112.70	113.40	374124
2015-02-19	113.45	114.35	109.15	110.20	449065
2015-02-20	110.00	115.20	110.00	114.45	311312
2015-02-23	114.50	122.50	114.15	118.80	731171
2015-02-24	119.10	122.25	112.10	118.25	969501
2015-02-25	105.50	106.70	97.50	102.55	3027586
2015-02-26	102.25	106.90	100.95	106.45	879746
2015-02-27	106.95	108.75	100.45	101.85	602142
2015-03-02	102.70	105.85	99.00	100.00	507306
2015-03-03	100.30	101.50	98.30	100.15	383611
2015-03-04	98.65	100.55	96.40	100.40	351796
2015-03-05	100.30	100.95	98.25	99.30	273980
2015-03-06	98.90	101.70	98.85	100.10	326380
2015-03-09	100.60	100.65	96.50	99.20	549170
2015-03-10	97.55	98.04	95.25	97.60	244249
2015-03-11	96.75	98.10	95.50	97.75	285022
2015-03-12	97.05	97.95	96.10	97.65	316058
2015-03-13	96.65	97.55	95.05	95.35	381153
2015-03-16	95.10	96.40	93.00	96.25	453433
2015-03-17	94.55	96.30	94.00	96.00	314471
2015-03-18	95.30	96.75	93.45	95.85	462090
2015-03-19	95.85	100.50	95.75	99.60	360096
2015-03-20	99.20	101.00	99.05	100.45	800354
2015-03-23	100.50	104.55	99.35	104.10	360675
2015-03-24	104.60	105.75	101.25	101.55	318816
2015-03-25	101.80	102.50	97.55	98.65	461250
2015-03-26	98.60	98.90	97.25	97.45	327729
2015-03-27	97.20	98.65	96.25	97.75	360004
2015-03-30	98.05	99.15	96.50	96.80	375511
2015-03-31	96.00	99.90	95.25	98.25	891973
2015-04-01	98.10	98.50	95.08	95.45	322726
2015-04-02	95.55	97.40	95.15	96.30	183066
2015-04-06	95.80	97.70	95.50	97.00	182775
2015-04-07	96.85	97.10	95.55	95.80	240694
2015-04-08	95.80	97.30	95.13	95.30	224552
2015-04-09	95.40	95.65	91.90	92.00	631218
2015-04-10	92.65	93.45	89.90	90.95	546399
2015-04-13	91.55	91.55	88.05	90.20	454197
2015-04-14	92.55	94.95	92.00	94.00	703044
2015-04-15	94.15	97.25	93.10	96.95	714826
2015-04-16	97.50	98.70	96.35	97.55	367323
2015-04-17	97.10	97.50	95.15	96.10	394439
2015-04-20	96.40	97.50	94.85	96.95	266505
2015-04-21	98.00	99.25	96.30	96.75	215451
2015-04-22	96.65	97.10	94.65	95.05	144593
2015-04-23	95.05	95.08	92.60	94.15	292975
2015-04-24	95.00	95.10	90.80	91.35	317630
2015-04-27	91.75	92.45	89.95	90.25	307701
2015-04-28	90.45	91.25	89.05	90.10	229035
2015-04-29	90.00	90.30	86.00	88.35	363833
2015-04-30	88.35	89.60	86.30	87.25	371577
2015-05-01	87.40	89.65	85.80	89.35	304616
2015-05-04	89.50	93.20	88.70	92.45	678537
2015-05-05	92.35	92.35	85.80	87.90	997310
2015-05-06	91.45	95.45	89.05	91.55	1925397
2015-05-07	92.15	93.10	85.35	86.50	968264
2015-05-08	87.25	88.30	80.85	81.15	1097823
2015-05-11	81.35	86.25	81.03	84.20	750832
2015-05-12	84.00	85.95	84.00	85.80	309382
2015-05-13	86.10	86.80	84.15	85.25	415334
2015-05-14	84.85	86.15	84.30	85.55	301347
2015-05-15	85.25	86.20	83.65	86.05	317538
2015-05-18	86.20	87.25	84.70	86.80	342004
2015-05-19	87.25	88.90	86.95	88.10	555983
2015-05-20	91.50	91.60	86.83	88.30	923052
2015-05-21	88.45	89.60	86.80	89.50	385032
2015-05-22	89.30	92.45	89.10	92.15	901979
2015-05-26	93.15	94.15	90.75	92.30	644870
2015-05-27	93.00	95.25	92.00	95.00	734002
2015-05-28	95.00	95.40	93.40	95.00	367882
2015-05-29	94.85	96.80	94.00	96.05	559501
2015-06-01	96.45	97.40	93.50	95.40	718931
2015-06-02	95.05	95.60	94.04	94.90	810814
2015-06-03	95.00	97.15	94.65	96.65	1072644
2015-06-04	96.35	96.35	90.00	91.60	1344034
2015-06-05	91.50	93.60	91.10	93.60	510407
2015-06-08	94.50	94.50	86.35	87.30	1843619
2015-06-09	85.00	87.10	82.15	84.85	4040643
2015-06-10	87.60	87.60	86.00	87.10	1508347
2015-06-11	86.85	87.10	85.50	86.95	722464
2015-06-12	86.40	87.15	85.00	86.40	663591
2015-06-15	85.55	86.35	84.05	85.35	645286
2015-06-16	84.75	86.20	83.15	86.20	699460
2015-06-17	86.55	87.55	85.85	87.25	1115318
2015-06-18	85.05	85.80	83.80	85.35	1433444
2015-06-19	85.10	87.25	85.00	86.50	862073
2015-06-22	85.80	85.90	83.10	84.30	819044
2015-06-23	84.30	84.70	81.90	82.75	799763
2015-06-24	82.05	83.05	80.80	81.30	557505
2015-06-25	81.20	81.45	78.20	80.30	912138
2015-06-26	79.95	80.30	75.85	76.25	990721
2015-06-29	75.50	75.50	71.80	72.70	1172551
2015-06-30	72.90	74.55	72.65	73.75	891805
2015-07-01	74.00	74.80	72.30	72.85	922545
2015-07-02	72.60	72.90	68.15	69.75	1303075
2015-07-06	67.85	75.00	67.50	73.75	1962262
2015-07-07	72.90	72.95	69.20	71.50	1350997
2015-07-08	70.45	72.10	70.25	70.65	662876
2015-07-09	72.30	73.40	70.90	71.00	454740
2015-07-10	71.65	71.75	69.90	70.25	688939
2015-07-13	70.60	71.70	70.05	71.35	674181
2015-07-14	71.15	72.10	70.55	71.30	376604
2015-07-15	71.45	71.75	70.70	71.50	438295
2015-07-16	72.50	75.00	71.85	73.75	1182743
2015-07-17	74.60	74.88	72.35	74.75	855911
2015-07-20	74.70	74.85	72.50	73.10	587130
2015-07-21	73.60	75.55	72.50	75.05	577381
2015-07-22	74.35	74.60	72.45	74.50	440025
2015-07-23	74.60	75.25	73.85	74.15	416153
2015-07-24	74.40	75.70	72.15	73.00	595372
2015-07-27	72.05	72.95	70.35	71.75	596295
2015-07-28	71.65	74.35	70.90	74.05	844173
2015-07-29	73.95	73.95	72.25	72.90	358677
2015-07-30	72.50	73.20	72.05	72.65	265376
2015-07-31	74.30	74.50	72.45	72.55	562684
2015-08-03	72.60	73.95	70.90	71.70	742306
2015-08-04	69.55	70.00	65.88	69.15	2337267
2015-08-05	73.30	74.75	69.15	72.00	2420807
2015-08-06	70.20	70.75	66.95	70.15	2265731
2015-08-07	70.10	70.65	68.78	69.60	590593
2015-08-10	70.00	72.20	69.35	71.85	1613429
2015-08-11	70.55	71.25	69.55	70.05	835136
2015-08-12	67.75	70.30	67.15	70.15	990989
2015-08-13	70.30	70.35	69.10	69.80	576057
2015-08-14	69.55	69.65	67.55	68.50	579727
2015-08-17	68.10	68.50	67.50	68.25	821581
2015-08-18	67.80	67.85	65.75	66.50	1019880
2015-08-19	65.95	65.95	63.50	63.70	1566743
2015-08-20	62.75	63.25	60.93	61.45	1467011
2015-08-21	61.05	62.25	60.15	60.70	1367508
2015-08-24	52.65	60.40	51.40	58.35	990983
2015-08-25	60.00	60.80	59.05	60.00	942244
2015-08-26	60.95	61.15	58.70	60.85	1013367
2015-08-27	60.85	62.45	60.70	61.90	580209
2015-08-28	62.00	64.60	61.40	63.85	871877
2015-08-31	63.90	64.15	62.08	62.75	378053
2015-09-01	61.30	61.45	59.75	60.70	1106053
2015-09-02	62.60	62.70	60.25	61.05	1981600
2015-09-03	61.25	62.05	60.75	61.95	1464365
2015-09-04	60.95	62.55	59.25	60.05	821324
2015-09-08	60.50	62.70	60.20	62.00	909535
2015-09-09	62.15	62.55	61.50	61.75	561745
2015-09-10	61.45	62.75	61.20	62.35	497039
2015-09-11	62.00	63.00	61.65	62.90	459318
2015-09-14	62.55	64.90	62.25	64.50	513996
2015-09-15	64.50	66.50	64.35	65.70	686128
2015-09-16	65.50	65.93	64.65	65.25	667777
2015-09-17	65.10	68.98	64.70	68.00	991976
2015-09-18	67.40	69.90	66.40	68.50	3976409
2015-09-21	69.00	69.33	67.60	68.80	629698
2015-09-22	67.65	68.55	66.80	68.40	474502
2015-09-23	68.40	68.50	65.60	65.95	599392
2015-09-24	65.65	67.05	64.70	66.85	406834
2015-09-25	67.30	67.45	65.00	66.30	766469
2015-09-28	65.00	66.05	64.70	65.30	921125
2015-09-29	65.20	67.43	64.50	67.30	786506
2015-09-30	67.90	68.10	65.50	66.15	1013050
2015-10-01	66.30	66.53	65.25	65.80	743329
2015-10-02	64.70	66.30	62.30	66.25	956708
2015-10-05	66.60	70.20	65.75	69.10	1245127
2015-10-06	69.45	71.00	67.40	70.50	898326
2015-10-07	70.75	72.25	70.28	71.90	611935
2015-10-08	71.95	74.95	71.45	74.30	726984
2015-10-09	73.95	74.30	72.60	73.50	315492
2015-10-12	73.60	73.70	71.25	71.50	253835
2015-10-13	71.15	72.65	70.55	71.40	286217
2015-10-14	71.65	72.50	70.40	72.30	328181
2015-10-15	72.30	74.75	72.25	74.75	343384
2015-10-16	74.30	74.30	70.45	71.80	1146281
2015-10-19	71.85	72.60	71.05	71.75	271634
2015-10-20	71.70	72.30	70.50	71.65	407291
2015-10-21	71.90	72.30	70.70	71.95	336880
2015-10-22	72.25	72.55	70.75	71.90	304108
2015-10-23	72.20	72.40	71.25	71.85	311615
2015-10-26	71.90	72.35	70.78	71.40	330066
2015-10-27	70.75	70.75	66.05	67.35	839210
2015-10-28	67.65	70.95	67.00	70.00	657390
2015-10-29	68.75	69.00	65.05	68.10	1080361
2015-10-30	74.45	74.85	68.10	70.90	2769720
2015-11-02	71.00	74.45	70.55	73.05	1247028
2015-11-03	72.65	75.00	71.30	73.95	974613
2015-11-04	72.75	74.25	72.50	73.10	637046
2015-11-05	72.50	73.03	69.75	70.95	773914
2015-11-06	71.25	73.90	70.90	73.50	489623
2015-11-09	73.50	74.50	71.10	72.85	455037
2015-11-10	72.45	72.45	69.85	70.95	400639
2015-11-11	70.05	70.75	68.10	68.20	552735
2015-11-12	68.00	68.25	66.05	66.60	590522
2015-11-13	66.10	67.00	63.50	63.60	1089506
2015-11-16	63.40	63.85	62.08	63.05	718871
2015-11-17	64.00	65.45	63.60	64.05	846732
2015-11-18	65.10	65.95	62.50	63.95	894806
2015-11-19	63.75	64.60	63.10	64.20	292835
2015-11-20	64.35	64.50	62.60	63.15	340302
2015-11-23	63.15	65.25	61.30	61.80	584185
2015-11-24	60.50	61.55	58.90	61.00	979779
2015-11-25	61.00	63.15	60.80	62.90	633953
2015-11-27	63.20	63.25	61.45	62.35	288726
2015-11-30	62.20	62.50	59.90	60.10	1017471
2015-12-01	61.10	63.65	59.90	60.45	1646421
2015-12-02	62.00	63.45	61.25	62.80	1844400
2015-12-03	62.95	64.25	61.60	64.10	1181901
2015-12-04	64.00	64.80	61.15	64.35	1273148
2015-12-07	64.20	67.60	63.75	67.25	2382980
2015-12-08	66.70	69.20	65.10	68.65	3155316
2015-12-09	68.95	70.75	68.90	70.20	2524450
2015-12-10	70.00	72.00	69.80	70.80	1052100
2015-12-11	70.00	70.10	67.75	68.25	1407980
2015-12-14	68.65	69.20	63.70	64.20	1615764
2015-12-15	64.35	64.70	61.20	62.30	1512595
2015-12-16	62.50	62.85	60.70	62.05	1219737
2015-12-17	62.30	62.95	60.15	60.80	1260539
2015-12-18	60.00	60.30	56.10	57.40	2547655
2015-12-21	57.35	57.85	56.00	57.25	1094791
2015-12-22	57.35	57.75	56.25	56.80	506824
2015-12-23	57.40	57.55	56.25	57.50	749131
2015-12-24	56.95	57.40	56.50	57.00	296537
2015-12-28	57.00	57.00	54.15	55.10	672963
2015-12-29	55.40	55.65	54.35	55.00	641573
2015-12-30	54.90	55.75	53.85	54.15	457066
2015-12-31	54.20	55.75	54.15	55.25	629983
2016-01-04	53.85	55.45	53.00	55.40	649696
2016-01-05	55.60	56.25	53.50	53.60	591868
2016-01-06	52.75	52.85	50.55	50.60	1143399
2016-01-07	49.80	49.95	46.50	47.55	1046193
2016-01-08	47.80	49.55	47.05	47.45	686153
2016-01-11	47.65	47.90	45.58	46.20	860450
2016-01-12	46.60	47.53	46.05	47.35	910243
2016-01-13	47.45	48.40	43.85	44.30	1313420
2016-01-14	44.25	44.40	38.78	40.10	7018367
2016-01-15	39.05	40.10	37.30	38.65	1822993
2016-01-19	39.00	39.70	35.25	36.70	1579564
2016-01-20	36.00	40.55	33.40	39.60	2169100
2016-01-21	40.00	41.90	38.30	41.10	1105917
2016-01-22	41.70	43.10	41.20	42.30	890585
2016-01-25	42.25	42.30	39.75	39.95	834420
2016-01-26	40.20	41.38	38.80	40.35	450986
2016-01-27	39.30	40.15	37.30	38.55	1449897
2016-01-28	39.50	40.15	36.35	36.95	609138
2016-01-29	36.85	37.45	35.53	36.90	1185707
2016-02-01	36.70	38.43	34.95	38.05	1617109
2016-02-02	37.65	37.65	33.80	35.20	1066930
2016-02-03	35.35	38.45	33.95	38.40	1093215
2016-02-04	38.45	39.90	36.95	37.95	1007012
2016-02-05	37.35	37.50	34.15	35.00	1404806
2016-02-08	34.00	34.50	32.90	33.05	1996493
2016-02-09	32.15	33.50	31.70	32.85	1296747
2016-02-10	33.00	34.00	32.20	32.55	1426096
2016-02-11	35.95	37.80	32.10	34.40	3489032
2016-02-12	35.00	36.50	33.05	35.20	3008731
2016-02-16	35.90	40.35	35.50	39.35	2588723
2016-02-17	39.65	42.30	39.50	41.25	2134337
2016-02-18	41.30	43.70	40.25	43.50	1565299
2016-02-19	43.20	44.75	42.90	44.40	1903486
2016-02-22	45.00	46.55	44.70	46.40	1382731
2016-02-23	46.40	46.50	42.80	44.20	2092177
2016-02-24	43.00	43.30	40.55	42.30	1789466
2016-02-25	40.35	43.30	40.10	42.25	1100799
2016-02-26	42.85	43.85	41.20	42.05	1248815
2016-02-29	42.10	44.70	41.80	43.65	837238
2016-03-01	43.85	44.65	42.30	43.75	941246
2016-03-02	43.75	45.80	43.40	45.80	1174707
2016-03-03	46.30	48.40	45.20	47.80	1372400
2016-03-04	48.25	49.00	44.55	44.90	1769977
2016-03-07	44.90	47.25	44.70	47.00	1082717
2016-03-08	46.80	46.90	44.33	45.00	929898
2016-03-09	45.00	45.55	43.25	44.55	912537
2016-03-10	46.20	46.70	43.70	45.05	1191788
2016-03-11	45.35	46.05	44.55	45.85	772796
2016-03-14	45.55	46.80	44.95	45.25	549624
2016-03-15	44.90	45.10	42.45	42.65	830454
2016-03-16	42.25	42.35	39.98	42.05	1362691
2016-03-17	42.25	42.40	40.60	42.00	752944
2016-03-18	42.45	45.03	42.35	43.50	1073447
2016-03-21	43.35	45.00	42.20	44.00	626792
2016-03-22	43.50	43.80	42.10	42.25	491722
2016-03-23	42.05	42.40	39.95	41.15	1585373
2016-03-24	40.35	41.70	40.05	41.60	703811
2016-03-28	41.60	41.75	37.50	38.65	1562253
2016-03-29	38.40	40.40	37.50	40.35	803999
2016-03-30	40.70	41.65	40.00	40.55	949931
2016-03-31	40.65	41.95	40.15	41.50	723341
2016-04-01	41.00	41.25	39.55	40.20	1167469
2016-04-04	40.15	42.00	40.10	40.85	831526
2016-04-05	40.45	40.45	38.80	40.00	769607
2016-04-06	40.05	41.80	39.55	41.20	687753
2016-04-07	40.90	41.25	38.70	39.30	1037701
2016-04-08	39.80	39.85	38.75	39.70	667251
2016-04-11	39.85	40.45	38.20	38.45	881654
2016-04-12	38.70	38.70	35.63	38.05	2158270
2016-04-13	38.10	38.45	37.05	37.80	1008246
2016-04-14	37.85	38.15	35.60	37.20	2483572
2016-04-15	36.80	37.00	35.95	36.55	909782
2016-04-18	36.50	38.05	36.10	37.65	864872
2016-04-19	37.85	41.25	37.75	40.15	1905036
2016-04-20	40.30	42.05	40.25	41.40	1424111
2016-04-21	39.60	39.90	37.05	38.70	1471720
2016-04-22	38.65	39.80	37.75	38.20	864858
2016-04-25	38.15	38.48	36.70	36.95	953098
2016-04-26	37.20	37.85	36.70	37.60	682973
2016-04-27	38.25	41.15	37.20	40.60	1369297
2016-04-28	40.50	42.05	40.05	40.45	773946
2016-04-29	40.40	40.95	39.15	39.50	797450
2016-05-02	39.75	40.05	38.55	39.65	889061
2016-05-03	36.90	37.00	35.15	35.55	3183933
2016-05-04	35.25	35.45	34.00	34.60	1730328
2016-05-05	34.25	34.60	32.60	34.25	2597289
2016-05-06	33.85	35.70	33.54	35.50	2759229
2016-05-09	27.10	28.15	22.70	23.10	19202368
2016-05-10	22.60	22.90	19.90	20.50	18610038
2016-05-11	20.40	21.20	19.75	20.40	10554918
2016-05-12	20.60	21.45	18.35	18.80	9880281
2016-05-13	18.35	18.70	17.50	17.55	8989078
2016-05-16	18.25	20.10	17.95	19.70	11341652
2016-05-17	17.40	18.65	17.20	18.00	10212986
2016-05-18	18.45	20.55	18.05	19.95	8070899
2016-05-19	19.65	20.95	18.13	18.50	7342708
2016-05-20	18.55	20.10	18.55	19.95	5675083
2016-05-23	21.50	22.90	20.95	21.60	7542068
2016-05-24	22.25	22.90	21.75	22.15	3632605
2016-05-25	22.20	22.50	21.30	22.25	2502883
2016-05-26	21.85	22.00	21.25	21.85	2098173
2016-05-27	23.40	25.50	23.20	24.05	6471932
2016-05-31	23.90	24.35	23.05	23.80	3127480
2016-06-01	23.60	25.25	23.25	24.90	3731620
2016-06-02	24.75	25.35	24.25	25.30	2062508
2016-06-03	25.10	25.10	23.00	23.10	3771127
2016-06-06	24.05	24.25	23.41	23.70	2255260
2016-06-07	23.60	23.85	21.70	21.95	4742940
2016-06-08	23.35	23.45	21.00	22.10	4511060
2016-06-09	23.20	23.20	21.40	22.35	3663506
2016-06-10	22.20	22.45	21.00	21.30	2326599
2016-06-13	21.30	22.40	20.65	22.20	2371330
2016-06-14	21.85	22.90	20.90	22.10	3767198
2016-06-15	22.25	23.60	22.10	23.25	2494830
2016-06-16	23.15	25.15	23.05	24.80	4541041
2016-06-17	24.50	24.65	23.90	24.35	2591502
2016-06-20	24.95	25.70	24.40	25.00	3767392
2016-06-21	24.75	25.14	24.10	24.60	2038877
2016-06-22	25.00	25.00	24.08	24.20	1485913
2016-06-23	24.50	24.90	24.25	24.90	1939812
2016-06-24	23.50	24.40	22.90	23.45	8670682
2016-06-27	22.95	23.00	21.30	21.50	2450796
2016-06-28	22.30	23.13	21.95	23.05	3350501
2016-06-29	23.55	23.55	22.50	22.70	2553773
2016-06-30	22.75	22.88	21.30	21.50	2497516
2016-07-01	21.85	22.45	21.60	21.90	1557252
2016-07-05	21.90	21.95	20.25	20.85	3460807
2016-07-06	20.35	21.20	20.15	21.00	2275429
2016-07-07	21.40	21.75	20.75	21.25	2066617
2016-07-08	21.45	21.90	21.30	21.60	1718558
2016-07-11	22.00	22.20	21.35	21.85	1131166
2016-07-12	21.90	22.05	20.45	20.50	3140315
2016-07-13	20.80	21.40	20.75	21.25	1412923
2016-07-14	21.50	22.60	21.05	22.55	2284693
2016-07-15	22.50	22.85	22.15	22.45	1437499
2016-07-18	22.80	23.35	22.35	23.00	2288360
2016-07-19	23.00	23.10	22.30	23.00	1451124
2016-07-20	23.10	23.40	22.45	23.05	1309573
2016-07-21	23.05	23.25	22.75	22.95	2347121
2016-07-22	22.75	22.94	22.00	22.05	1814220
2016-07-25	21.95	22.05	21.50	21.70	1386514
2016-07-26	21.85	23.25	21.55	23.20	1343113
2016-07-27	22.90	23.50	22.55	23.25	971333
2016-07-28	23.10	23.90	22.95	23.00	759880
2016-07-29	22.90	23.10	22.65	23.10	904809
2016-08-01	23.00	23.20	22.78	22.95	767587
2016-08-02	22.80	22.95	22.00	22.35	1072374
2016-08-03	22.30	23.25	22.15	23.20	866499
2016-08-04	23.25	23.90	22.65	23.00	1425126
2016-08-05	23.15	23.95	23.00	23.75	1457748
2016-08-08	23.90	24.65	23.55	23.95	3041031
2016-08-09	22.90	24.95	21.50	23.95	5006340
2016-08-10	24.20	24.70	23.25	24.55	3095066
2016-08-11	24.50	28.00	24.10	27.30	5271473
2016-08-12	27.05	27.45	26.49	27.00	2111064
2016-08-15	27.05	29.55	27.05	29.10	2705897
2016-08-16	28.75	29.18	27.70	28.15	2603109
2016-08-17	28.05	28.70	26.65	27.65	1862952
2016-08-18	27.50	28.35	27.00	27.95	1543758
2016-08-19	27.90	28.00	27.15	27.45	1730666
2016-08-22	27.25	27.75	26.55	26.95	1427414
2016-08-23	26.65	27.05	25.75	26.20	1636423
2016-08-24	26.20	28.15	26.20	27.20	1801820
2016-08-25	27.25	28.20	27.05	27.60	1820882
2016-08-26	27.65	28.25	26.75	27.00	1353726
2016-08-29	27.00	27.93	26.95	27.80	853361
2016-08-30	28.00	28.15	27.28	27.50	1092488
2016-08-31	27.40	27.73	26.75	27.05	800160
2016-09-01	27.15	27.55	26.25	26.50	928225
2016-09-02	26.90	27.25	26.45	27.00	785029
2016-09-06	27.15	27.70	26.75	26.75	1106690
2016-09-07	26.65	27.20	26.45	27.05	998475
2016-09-08	26.65	27.40	26.50	27.35	1041038
2016-09-09	26.95	27.65	26.80	26.80	1222309
2016-09-12	26.55	27.95	26.55	27.95	1180521
2016-09-13	27.60	29.25	27.40	28.75	2022510
2016-09-14	29.10	29.63	28.25	28.75	1543394
2016-09-15	28.75	31.27	28.70	30.85	3373313
2016-09-16	30.85	32.25	30.85	32.15	2906291
2016-09-19	32.50	32.90	30.40	30.95	3040192
2016-09-20	31.05	31.15	29.65	30.50	1214447
2016-09-21	30.30	31.00	30.10	30.55	743443
2016-09-22	30.50	30.95	30.30	30.55	912779
2016-09-23	30.55	32.05	30.45	31.40	1542773
2016-09-26	31.40	31.85	30.35	30.55	1009009
2016-09-27	30.75	31.35	30.55	31.15	825295
2016-09-28	31.05	31.40	30.00	31.20	1048587
2016-09-29	31.20	31.40	30.15	30.40	901342
2016-09-30	30.65	31.28	30.15	30.90	995504
2016-10-03	30.60	31.10	30.40	30.80	613483
2016-10-04	30.80	31.25	30.35	30.80	821366
2016-10-05	30.90	31.25	30.68	30.85	591169
2016-10-06	30.70	30.80	30.15	30.25	1388380
2016-10-07	30.15	30.60	29.33	29.75	1240942
2016-10-10	29.90	30.35	29.85	30.20	832090
2016-10-11	29.10	29.50	28.60	28.95	1657660
2016-10-12	28.85	28.85	27.45	27.70	2310680
2016-10-13	27.40	28.05	26.85	27.50	1107943
2016-10-14	27.85	28.70	26.80	26.90	1686319
2016-10-17	26.90	26.95	24.20	24.95	3638036
2016-10-18	24.80	25.00	24.05	24.55	1483921
2016-10-19	24.55	25.70	24.10	25.35	1729319
2016-10-20	25.25	25.25	24.27	24.30	870856
2016-10-21	24.05	24.83	23.90	24.25	1289253
2016-10-24	24.60	25.25	24.05	24.35	1308064
2016-10-25	24.25	24.95	24.10	24.50	1245204
2016-10-26	24.35	24.95	23.70	23.80	1289718
2016-10-27	24.00	24.40	23.40	23.75	699692
2016-10-28	24.50	24.65	23.45	23.50	1550013
2016-10-31	23.70	24.73	23.20	24.65	2081337
2016-11-01	24.60	24.75	23.75	24.30	2344718
2016-11-02	24.15	24.45	23.60	24.05	1484203
2016-11-03	25.35	25.85	24.53	25.45	2231174
2016-11-04	25.45	26.05	24.95	25.65	2058727
2016-11-07	29.90	30.90	28.35	29.55	5641529
2016-11-08	29.25	29.35	28.35	28.80	2908526
2016-11-09	27.70	28.80	26.50	28.05	3498297
2016-11-10	28.00	29.90	27.70	29.45	2481531
2016-11-11	29.45	30.90	28.55	30.70	2384481
2016-11-14	30.90	32.30	30.60	31.55	2470513
2016-11-15	31.80	32.80	30.69	32.60	2598343
2016-11-16	32.40	32.53	31.35	31.90	2357813
2016-11-17	31.35	31.40	29.60	30.30	2942655
2016-11-18	30.50	30.95	29.75	29.90	2204142
2016-11-21	30.10	31.10	29.65	30.70	3012886
2016-11-22	31.40	31.45	29.18	29.80	2018541
2016-11-23	29.45	29.80	28.55	29.70	1779339
2016-11-25	29.60	29.85	28.50	29.70	531046
2016-11-28	29.70	29.70	28.75	28.95	1876106
2016-11-29	28.90	28.95	27.70	28.10	2301257
2016-11-30	28.00	28.55	27.50	28.30	2627961
2016-12-01	28.25	28.70	26.40	26.65	3940480
2016-12-02	26.45	26.95	25.65	25.75	2104630
2016-12-05	26.05	27.00	26.05	26.40	2113752
2016-12-06	26.70	28.43	26.30	28.40	1731612
2016-12-07	28.05	29.40	27.60	29.30	1174828
2016-12-08	29.35	29.75	28.00	28.15	1634707
2016-12-09	28.30	28.75	27.45	27.65	1646766
2016-12-12	27.50	27.88	26.68	26.70	1904262
2016-12-13	26.95	27.30	26.55	27.05	1906007
2016-12-14	27.00	27.28	25.95	26.00	1975273
2016-12-15	26.25	26.78	25.15	25.60	2806278
2016-12-16	26.65	27.05	25.80	26.40	1996793
2016-12-19	26.65	26.75	25.60	25.85	1540538
2016-12-20	25.95	26.50	25.90	26.05	620316
2016-12-21	25.95	26.30	25.80	26.00	529499
2016-12-22	26.00	26.50	25.85	26.30	727988
2016-12-23	26.20	26.85	26.05	26.05	612115
2016-12-27	26.60	27.65	25.95	27.35	876849
2016-12-28	27.35	27.55	25.93	26.05	486302
2016-12-29	26.00	26.35	25.75	25.85	478128
2016-12-30	25.85	26.45	25.70	26.25	708194
2017-01-03	26.35	27.75	26.25	27.10	841610
2017-01-04	27.35	28.90	27.00	28.70	1353167
2017-01-05	28.40	28.55	27.70	28.25	578479
2017-01-06	28.35	29.08	28.05	28.15	666090
2017-01-09	27.90	28.63	27.65	28.30	513732
2017-01-10	28.35	29.10	28.15	28.75	875289
2017-01-11	28.35	28.70	27.90	28.40	551135
2017-01-12	28.15	28.40	27.15	28.00	624827
2017-01-13	28.20	29.00	27.95	28.05	488483
2017-01-17	28.00	28.00	27.15	27.45	469631
2017-01-18	27.45	27.75	27.05	27.45	721040
2017-01-19	27.45	29.15	27.45	28.90	1598358
2017-01-20	28.85	29.60	28.35	28.75	1776701
2017-01-23	28.50	30.20	28.35	29.45	2254418
2017-01-24	29.45	29.80	28.05	29.50	2096387
2017-01-25	30.30	31.45	29.90	30.50	2164532
2017-01-26	30.50	31.05	29.63	30.60	2207004
2017-01-27	30.60	30.90	30.05	30.70	970922
2017-01-30	30.45	30.69	29.35	30.25	917915
2017-01-31	30.25	31.15	29.80	30.85	1033784
2017-02-01	31.15	31.85	30.85	31.60	1104876
2017-02-02	31.20	31.90	31.00	31.15	920987
2017-02-03	31.10	31.75	31.10	31.70	872672
2017-02-06	31.40	32.08	31.00	31.20	1502484
2017-02-07	31.35	31.68	30.95	31.55	823330
2017-02-08	31.60	31.60	30.75	31.00	725652
2017-02-09	31.15	32.45	31.00	32.25	1154023
2017-02-10	32.30	33.60	32.00	33.40	1716583
2017-02-13	33.45	33.93	32.85	33.40	1334075
2017-02-14	33.45	33.45	32.45	33.00	2206262
2017-02-15	30.55	31.70	30.05	31.45	3904127
2017-02-16	30.70	31.13	28.70	28.90	3650825
2017-02-17	29.10	29.40	28.00	28.15	1912866
2017-02-21	28.10	29.03	28.10	28.40	1703297
2017-02-22	28.40	28.70	28.03	28.20	816973
2017-02-23	28.30	28.45	27.05	27.80	1081117
2017-02-24	27.35	27.55	26.80	27.25	1388060
2017-02-27	27.25	28.60	27.10	27.90	1418511
2017-02-28	27.70	28.05	26.65	26.70	1453560
2017-03-01	27.25	27.55	25.85	26.45	1528720
2017-03-02	26.30	27.35	26.20	26.25	1707938
2017-03-03	26.15	26.30	25.15	25.65	1322502
2017-03-06	25.65	25.65	24.95	25.25	1214997
2017-03-07	25.40	26.25	25.15	25.30	1418837
2017-03-08	25.40	27.25	25.40	26.55	2259439
2017-03-09	26.75	27.20	26.30	26.85	1491529
2017-03-10	26.65	27.00	26.35	26.55	774601
2017-03-13	26.85	27.05	26.20	26.30	848039
2017-03-14	26.35	26.35	25.75	26.30	762600
2017-03-15	26.50	26.90	25.90	26.75	705663
2017-03-16	27.50	28.10	27.25	27.45	1073447
2017-03-17	27.45	27.70	26.80	26.80	748790
2017-03-20	26.85	27.35	26.65	26.95	658188
2017-03-21	26.95	27.15	25.35	26.10	1934616
2017-03-22	26.70	26.70	25.60	26.05	1030730
2017-03-23	26.10	26.65	25.90	26.00	626734
2017-03-24	26.05	26.70	26.00	26.00	561844
2017-03-27	25.60	26.38	25.40	26.30	769086
2017-03-28	26.15	27.30	26.15	27.25	807752
2017-03-29	27.25	27.50	26.85	27.25	652105
2017-03-30	27.20	27.50	26.55	27.35	1511214
2017-03-31	27.35	27.55	26.70	27.45	1117458
2017-04-03	27.35	27.40	26.28	26.45	952779
2017-04-04	26.45	26.55	25.90	26.15	747301
2017-04-05	26.30	26.95	25.85	26.20	895324
2017-04-06	26.25	26.75	26.15	26.70	613318
2017-04-07	26.70	26.98	26.23	26.75	811365
2017-04-10	26.75	27.25	26.50	26.85	770008
2017-04-11	26.70	27.95	26.70	27.75	1367119
2017-04-12	28.20	28.25	27.50	27.60	1294230
2017-04-13	27.55	27.65	27.15	27.30	786290
2017-04-17	27.10	27.33	26.80	27.30	642153
2017-04-18	27.20	28.45	27.08	28.25	1826713
2017-04-19	28.25	28.90	28.25	28.60	2014218
2017-04-20	28.75	29.20	28.60	29.00	1783611
2017-04-21	28.85	29.08	28.45	28.60	875549
2017-04-24	29.50	29.80	29.05	29.25	1301102
2017-04-25	29.55	29.85	29.05	29.50	856188
2017-04-26	29.50	30.28	29.38	30.15	1221251
2017-04-27	30.15	30.25	29.68	29.95	718004
2017-04-28	29.80	29.90	29.25	29.25	609506
2017-05-01	30.05	30.25	29.40	29.95	1465253
2017-05-02	30.00	30.00	29.10	29.25	1194311
2017-05-03	29.15	30.40	28.50	30.20	1829002
2017-05-04	30.15	30.83	30.00	30.45	2313246
2017-05-05	29.35	29.75	28.05	28.75	1771534
2017-05-08	28.75	28.75	27.45	28.00	1738752
2017-05-09	27.50	29.65	27.48	29.45	1207775
2017-05-10	29.25	30.15	29.05	29.70	1397527
2017-05-11	29.65	29.80	28.85	29.55	802316
2017-05-12	29.45	29.73	29.05	29.15	555134
2017-05-15	29.15	29.68	29.00	29.20	567075
2017-05-16	29.35	29.95	29.10	29.25	829535
2017-05-17	28.75	29.05	27.65	28.00	1761280
2017-05-18	28.00	28.40	27.60	27.75	774949
2017-05-19	27.75	28.75	27.75	28.30	786122
2017-05-22	28.50	30.00	28.50	29.50	981860
2017-05-23	29.55	29.70	29.30	29.45	353246
2017-05-24	29.50	29.75	29.05	29.25	498825
2017-05-25	29.45	29.50	28.60	28.60	482565
2017-05-26	28.55	28.90	27.10	27.95	1437470
2017-05-30	27.80	28.38	27.35	27.40	870487
2017-05-31	27.55	27.75	26.60	27.50	1669661
2017-06-01	27.35	29.00	27.33	28.50	1379692
2017-06-02	28.45	28.70	27.65	28.00	917365
2017-06-05	28.00	28.75	27.85	28.55	642261
2017-06-06	28.10	28.60	27.80	28.30	733828
2017-06-07	28.30	28.70	28.15	28.45	549023
2017-06-08	28.45	29.30	28.45	28.85	1037603
2017-06-09	28.90	29.20	28.35	28.90	738728
2017-06-12	28.80	29.05	27.90	28.10	768617
2017-06-13	28.10	29.33	27.95	29.00	1629990
2017-06-14	28.95	29.05	28.35	28.50	744043
2017-06-15	27.90	28.50	27.85	28.25	789995
2017-06-16	27.90	28.75	27.85	28.05	881747
2017-06-19	28.15	29.20	28.15	28.90	1766580
2017-06-20	29.10	29.10	28.20	28.25	480444
2017-06-21	28.45	28.50	27.45	27.65	837322
2017-06-22	27.60	28.50	27.60	28.50	646137
2017-06-23	28.55	28.75	28.15	28.35	1723942
2017-06-26	28.20	28.70	28.05	28.60	1098369
2017-06-27	28.70	29.10	27.70	27.80	1123471
2017-06-28	27.90	28.45	27.70	28.10	1665760
2017-06-29	28.40	28.50	27.60	28.00	608688
2017-06-30	28.10	28.20	27.55	27.55	671189
2017-07-03	27.55	28.30	27.55	28.00	283558
2017-07-05	28.00	28.45	27.60	27.85	445377
2017-07-06	27.40	27.65	26.35	26.85	907191
2017-07-07	26.85	27.15	26.65	27.15	492476
2017-07-10	27.10	27.20	26.35	26.70	1105363
2017-07-11	26.85	27.20	26.65	26.85	745948
2017-07-12	27.05	27.30	26.85	26.95	572110
2017-07-13	26.80	27.30	26.55	27.05	1222181
2017-07-14	26.70	27.45	26.60	26.95	776081
2017-07-17	26.90	27.20	25.85	26.50	1337666
2017-07-18	26.50	26.95	25.95	26.45	1067511
2017-07-19	26.45	26.45	25.70	26.00	880284
2017-07-20	26.00	26.20	25.75	26.00	496502
2017-07-21	26.10	26.35	25.60	25.95	739572
2017-07-24	25.95	26.00	25.30	25.40	944500
2017-07-25	25.60	26.00	25.50	25.70	533507
2017-07-26	25.70	26.35	25.25	26.05	1016230
2017-07-27	26.15	26.15	25.10	25.95	1970386
2017-07-28	25.95	26.50	25.75	26.10	1434889
2017-07-31	26.15	26.40	25.35	25.35	532273
2017-08-01	25.50	25.65	25.10	25.45	1127728
2017-08-02	25.45	25.45	24.60	24.80	1138273
2017-08-03	25.60	26.45	25.25	25.45	1195907
2017-08-04	25.65	26.25	25.50	26.05	870221
2017-08-07	26.05	28.20	25.65	27.30	2497564
2017-08-08	29.25	32.35	28.90	32.25	6707836
2017-08-09	30.95	31.35	29.80	30.40	3536485
2017-08-10	30.40	30.60	29.30	29.50	2097412
2017-08-11	29.50	30.05	28.58	29.00	1369857
2017-08-14	29.40	29.55	28.70	29.05	1074471
2017-08-15	29.20	29.55	28.90	29.15	801732
2017-08-16	29.55	30.05	29.45	29.65	1055850
2017-08-17	29.75	29.83	29.05	29.15	744679
2017-08-18	28.90	29.95	28.80	29.80	2539609
2017-08-21	30.00	31.10	29.85	30.25	1683365
2017-08-22	30.25	30.58	29.85	30.00	665416
2017-08-23	29.80	30.55	29.40	30.20	863372
2017-08-24	30.40	32.00	30.40	31.00	1487919
2017-08-25	31.05	31.45	30.50	30.75	569164
2017-08-28	30.75	31.05	30.15	30.50	1866668
2017-08-29	30.10	30.75	29.95	30.65	437756
2017-08-30	30.65	31.18	30.50	30.70	861123
2017-08-31	30.75	31.15	30.60	30.95	486103
2017-09-01	30.90	31.55	30.80	31.55	507400
2017-09-05	31.45	31.70	30.60	30.85	1695101
2017-09-06	30.95	31.33	30.60	30.70	656076
2017-09-07	30.60	30.80	29.95	29.95	711559
2017-09-08	30.05	30.35	29.03	29.30	1066990
2017-09-11	29.50	31.20	29.50	31.00	1274008
2017-09-12	31.15	31.80	30.68	31.45	1303259
2017-09-13	31.55	32.35	30.90	31.40	1425031
2017-09-14	31.50	31.53	30.25	30.35	646849
2017-09-15	30.55	31.00	30.15	30.90	1262030
2017-09-18	30.90	31.35	30.40	30.70	2298334
2017-09-19	30.75	30.85	29.85	29.95	501298
2017-09-20	29.95	30.40	29.80	30.30	533891
2017-09-21	30.30	30.88	30.20	30.50	503713
2017-09-22	30.35	30.70	30.25	30.30	572442
2017-09-25	30.40	30.85	29.75	29.85	533873
2017-09-26	29.85	30.53	29.78	29.85	1640499
2017-09-27	30.05	31.05	29.90	30.95	675370
2017-09-28	30.90	31.50	30.60	31.20	561605
2017-09-29	31.15	31.65	30.30	30.45	572153
2017-10-02	30.50	31.35	30.50	31.35	647996
2017-10-03	31.30	32.25	31.25	32.10	896193
2017-10-04	32.10	32.75	31.70	32.05	1730446
2017-10-05	32.35	32.80	31.50	32.10	1657115
2017-10-06	32.25	32.39	31.80	31.95	516700
2017-10-09	31.95	32.35	31.58	32.00	13484013
2017-10-10	32.00	32.70	31.50	31.95	2943319
2017-10-11	31.95	32.08	31.65	32.00	1033573
2017-10-12	31.95	32.00	31.15	31.75	746986
2017-10-13	31.85	32.60	31.75	32.30	2251966
2017-10-16	32.60	32.63	31.50	31.60	2169262
2017-10-17	31.70	31.88	31.15	31.20	1436612
2017-10-18	31.25	31.80	30.45	30.55	1067210
2017-10-19	30.25	30.60	29.55	29.90	2722502
2017-10-20	30.55	30.75	29.65	30.00	1323648
2017-10-23	30.05	30.55	28.40	28.45	1317600
2017-10-24	28.55	29.08	27.45	27.90	2699203
2017-10-25	28.00	29.05	27.75	28.70	1879502
2017-10-26	28.75	29.25	28.10	28.75	919113
2017-10-27	28.75	29.25	28.05	29.05	1050249
2017-10-30	28.90	29.43	28.28	28.45	655440
2017-10-31	28.40	28.75	28.33	28.45	804374
2017-11-01	28.90	29.25	27.85	28.20	874448
2017-11-02	28.10	28.35	27.55	28.10	872824
2017-11-03	27.95	28.45	27.75	28.15	551467
2017-11-06	28.15	29.30	28.00	29.25	1165760
2017-11-07	29.75	29.75	27.20	27.30	3371468
2017-11-08	21.00	23.38	21.00	22.95	6182156
2017-11-09	23.00	23.00	21.00	21.45	3467736
2017-11-10	21.85	22.95	21.30	21.50	3645304
2017-11-13	21.50	21.75	20.80	21.25	2368352
2017-11-14	21.20	21.30	20.70	20.85	999190
2017-11-15	20.75	20.85	20.25	20.60	989101
2017-11-16	21.45	22.15	21.00	21.35	1562305
2017-11-17	21.50	21.80	21.20	21.50	892979
2017-11-20	21.55	21.90	21.15	21.30	2078985
2017-11-21	21.20	21.80	21.00	21.55	832625
2017-11-22	21.50	21.85	21.30	21.40	655472
2017-11-24	21.65	21.75	21.20	21.30	255845
2017-11-27	21.30	21.30	20.75	21.10	2586758
2017-11-28	21.20	21.80	20.65	21.80	1959089
2017-11-29	21.70	23.30	21.66	22.55	3182457
2017-11-30	22.85	22.90	21.75	21.85	2128522
2017-12-01	21.75	21.90	20.90	21.50	1792813
2017-12-04	21.95	22.28	21.35	21.85	1400225
2017-12-05	21.85	21.95	21.25	21.25	1117296
2017-12-06	21.15	21.40	20.80	17.95	1079150
2017-12-07	17.75	19.70	16.45	17.95	9592991
2017-12-08	18.70	18.70	17.30	17.55	4030729
2017-12-11	17.70	19.85	17.00	19.45	10947050
2017-12-12	19.65	22.10	19.65	21.05	5742207
2017-12-13	21.10	21.25	18.85	20.10	2983490
2017-12-14	19.95	20.70	19.65	19.95	1281304
2017-12-15	20.00	20.50	19.50	20.15	2226674
2017-12-18	20.50	21.00	20.28	20.70	2084645
2017-12-19	20.75	20.95	20.15	20.25	2034925
2017-12-20	20.30	20.68	20.05	20.45	1472067
2017-12-21	20.50	20.85	20.40	20.55	899488
2017-12-22	20.50	20.73	20.20	20.55	610088
2017-12-26	20.55	21.38	20.45	21.05	788450
2017-12-27	21.05	21.40	20.50	20.60	1484052
2017-12-28	20.75	20.95	20.42	20.90	882175
2017-12-29	20.95	21.00	20.50	20.65	589533
2018-01-02	20.70	21.65	20.68	21.45	1969338
2018-01-03	21.40	21.85	20.90	20.95	1737458
2018-01-04	21.25	21.40	20.35	20.50	2390231
2018-01-05	20.55	20.80	20.25	20.35	1316401
2018-01-08	20.55	20.85	20.15	20.50	1154243
2018-01-09	20.35	20.50	19.55	19.95	1192994
2018-01-10	19.80	21.60	19.45	20.90	3731189
2018-01-11	21.35	21.80	20.85	21.65	1690417
2018-01-12	21.70	21.78	21.05	21.35	1212818
2018-01-16	21.50	21.65	20.35	20.60	1489443
2018-01-17	20.70	20.80	20.40	20.70	647485
2018-01-18	20.70	20.75	20.35	20.75	728816
2018-01-19	20.50	20.65	20.05	20.10	1706774
2018-01-22	20.00	20.38	20.00	20.30	1416153
2018-01-23	20.25	21.10	20.15	21.05	776244
2018-01-24	21.05	21.08	20.35	20.50	790160
2018-01-25	20.40	20.50	20.05	20.40	535794
2018-01-26	20.55	20.70	20.08	20.40	3457467
2018-01-29	20.35	20.40	20.00	20.05	2120001
2018-01-30	20.05	20.10	19.15	19.20	1978868
2018-01-31	19.50	19.85	18.25	18.30	2089401
2018-02-01	18.30	19.30	18.00	19.10	2097534
2018-02-02	18.85	19.13	18.20	18.30	1056645
2018-02-05	18.20	18.75	17.90	18.10	2070702
2018-02-06	17.60	18.40	17.55	18.35	1514224
2018-02-07	18.20	19.15	18.20	19.00	1109334
2018-02-08	19.15	19.20	18.35	18.50	2051456
2018-02-09	18.70	18.70	17.85	18.50	1375102
2018-02-12	18.45	19.10	17.85	18.75	1794578
2018-02-13	18.65	19.30	18.45	18.75	1787581
2018-02-14	18.65	19.80	18.50	19.70	1245233
2018-02-15	19.80	19.89	19.30	19.70	1133302
2018-02-16	19.50	20.00	19.50	19.75	409255
2018-02-20	19.85	20.70	19.75	20.65	1875970
2018-02-21	18.10	20.00	18.00	19.50	2497251
2018-02-22	19.60	19.60	18.70	18.75	1366379
2018-02-23	18.60	18.60	16.70	16.75	2949785
2018-02-26	16.95	17.20	16.25	16.35	2151258
2018-02-27	16.35	16.70	16.00	16.00	1392802
2018-02-28	16.00	16.25	15.45	15.75	1968856
2018-03-01	15.70	19.23	15.70	18.25	6153519
2018-03-02	18.00	19.20	17.60	18.95	3470470
2018-03-05	19.15	19.40	18.90	19.15	1377333
2018-03-06	19.35	19.75	19.15	19.55	1136819
2018-03-07	19.30	19.85	19.05	19.35	727631
2018-03-08	19.40	19.65	19.15	19.50	505179
2018-03-09	19.70	20.03	19.43	19.75	550050
2018-03-12	19.75	20.20	19.65	19.95	467389
2018-03-13	20.10	20.20	18.85	19.00	1160942
2018-03-14	19.05	19.43	18.90	18.90	489784
2018-03-15	19.05	19.40	18.60	18.90	1188040
2018-03-16	18.95	19.55	18.75	19.50	655802
2018-03-19	19.50	19.70	18.90	19.50	1171185
2018-03-20	19.60	19.60	18.75	18.85	693014
2018-03-21	18.80	18.88	18.25	18.40	1207663
2018-03-22	18.25	18.50	18.05	18.10	689060
2018-03-23	18.15	18.35	17.60	17.80	808286
2018-03-26	18.15	18.35	17.75	18.25	779836
2018-03-27	18.20	18.90	17.83	18.05	1258935
2018-03-28	18.00	18.01	17.25	17.55	759261
2018-03-29	17.55	17.75	17.15	17.50	527217
2018-04-02	17.50	17.50	16.60	16.75	761694
2018-04-03	16.80	17.05	16.40	16.80	603301
2018-04-04	16.45	17.45	16.40	17.35	1032983
2018-04-05	17.45	17.45	17.00	17.25	573416
2018-04-06	17.05	17.25	16.75	17.05	471063
2018-04-09	17.05	17.25	16.55	16.70	2107995
2018-04-10	16.85	17.00	16.45	16.50	552488
2018-04-11	16.35	16.80	16.10	16.20	1182819
2018-04-12	16.20	16.70	16.20	16.55	576450
2018-04-13	16.55	16.90	16.30	16.55	794189
2018-04-16	16.55	17.30	16.30	16.75	1362951
2018-04-17	16.80	17.40	16.80	16.95	786305
2018-04-18	17.00	17.45	16.90	17.15	586894
2018-04-19	17.10	17.50	16.80	17.00	538248
2018-04-20	16.90	17.05	16.48	16.55	441540
2018-04-23	16.60	16.68	16.15	16.35	463171
2018-04-24	16.35	16.85	16.10	16.30	796001
2018-04-25	16.35	16.43	13.45	13.85	3781630
2018-04-26	13.90	15.00	13.50	14.30	1617700
2018-04-27	14.30	14.65	13.40	13.50	1662603
2018-04-30	13.80	13.80	13.15	13.45	1125591
2018-05-01	13.35	13.55	12.85	13.35	980015
2018-05-02	13.20	13.65	13.10	13.25	821723
2018-05-03	13.30	13.70	13.08	13.55	622961
2018-05-04	13.50	13.55	13.13	13.25	526226
2018-05-07	13.30	13.75	13.15	13.65	645293
2018-05-08	13.75	14.25	13.60	14.10	928190
2018-05-09	15.00	18.20	14.95	17.00	5623865
2018-05-10	17.20	17.70	16.85	17.40	1423822
2018-05-11	17.40	17.70	16.35	16.60	1331701
2018-05-14	16.50	16.70	16.15	16.60	731057
2018-05-15	16.45	16.70	16.20	16.60	619483
2018-05-16	16.65	17.10	16.55	17.10	796532
2018-05-17	17.10	17.25	16.90	17.05	470514
2018-05-18	17.15	17.19	16.80	17.05	537721
2018-05-21	17.00	17.40	16.93	17.25	1244334
2018-05-22	17.20	17.25	16.93	16.95	417738
2018-05-23	16.90	16.90	16.33	16.40	593845
2018-05-24	16.35	16.65	16.23	16.30	465393
2018-05-25	16.30	16.90	16.15	16.85	399065
2018-05-29	16.60	17.10	16.48	16.60	835165
2018-05-30	16.55	16.90	16.40	16.65	580924
2018-05-31	16.60	16.85	16.38	16.45	492743
2018-06-01	16.65	16.75	16.35	16.50	526037
2018-06-04	16.55	17.23	16.48	17.10	467498
2018-06-05	17.15	17.65	17.05	17.60	564544
2018-06-06	17.65	17.85	17.35	17.65	467558
2018-06-07	17.70	17.80	17.35	17.55	358789
2018-06-08	17.50	18.55	17.40	18.35	535123
2018-06-11	18.40	19.20	18.20	18.60	672835
2018-06-12	18.60	19.08	18.35	18.70	356222
2018-06-13	18.65	19.05	18.39	18.95	585525
2018-06-14	18.80	19.10	18.65	19.10	631664
2018-06-15	19.15	19.55	18.90	19.55	768383
2018-06-18	19.50	19.90	19.10	19.90	712935
2018-06-19	19.65	20.00	18.65	20.00	993032
2018-06-20	20.00	20.15	19.70	19.95	663077
2018-06-21	19.95	20.60	19.65	19.85	908536
2018-06-22	19.85	20.20	19.55	19.60	1512744
2018-06-25	19.40	19.50	18.75	19.25	434366
2018-06-26	19.30	19.55	18.70	19.55	391412
2018-06-27	19.65	19.65	18.80	18.90	447445
2018-06-28	18.90	18.95	18.50	18.80	521137
2018-06-29	19.00	19.10	18.60	18.95	654742
2018-07-02	18.70	19.35	18.35	18.75	768373
2018-07-03	18.75	19.15	18.68	18.70	207004
2018-07-05	19.00	19.90	18.70	19.85	979425
2018-07-06	19.80	20.80	19.65	20.60	780701
2018-07-09	20.80	22.50	20.70	22.20	2085796
2018-07-10	22.15	22.45	21.60	22.30	871541
2018-07-11	22.15	22.40	21.88	22.30	430709
2018-07-12	22.40	22.50	22.05	22.30	790883
2018-07-13	22.25	22.45	21.01	22.30	694807
2018-07-16	22.25	22.75	21.95	22.25	996696
2018-07-17	22.35	22.45	21.70	21.80	553805
2018-07-18	21.85	22.18	21.45	22.00	799804
2018-07-19	20.65	21.80	20.45	21.70	841682
2018-07-20	21.75	21.90	21.40	21.50	733509
2018-07-23	21.50	22.50	21.30	22.40	822553
2018-07-24	22.50	22.75	21.70	21.80	1000277
2018-07-25	21.75	21.95	20.98	21.35	578345
2018-07-26	21.40	22.05	21.23	21.35	664031
2018-07-27	21.40	21.60	20.05	20.20	1018082
2018-07-30	20.15	20.63	19.65	19.70	1099553
2018-07-31	19.85	20.75	19.65	20.60	1796003
2018-08-01	20.65	20.65	19.40	19.65	1547128
2018-08-02	19.40	20.03	19.30	19.60	849392
2018-08-03	19.70	20.40	19.20	19.65	835823
2018-08-06	19.70	20.15	19.36	19.80	1882784
2018-08-07	19.95	20.65	19.70	20.45	1512632
2018-08-08	20.35	20.50	18.30	18.40	1007639
2018-08-09	18.30	18.45	17.30	18.40	911195
2018-08-10	18.35	18.50	17.90	18.45	627330
2018-08-13	18.50	18.85	18.28	18.80	798168
2018-08-14	18.75	19.20	18.55	19.05	377275
2018-08-15	19.00	19.35	18.60	19.05	818058
2018-08-16	19.25	19.50	19.00	19.15	837194
2018-08-17	18.95	19.25	18.55	18.95	363317
2018-08-20	19.00	19.50	18.95	19.30	474799
2018-08-21	19.40	19.70	19.35	19.50	541107
2018-08-22	19.55	19.65	19.30	19.55	239458
2018-08-23	19.40	19.88	19.34	19.50	674053
2018-08-24	19.50	19.65	19.15	19.20	526322
2018-08-27	19.20	19.65	19.20	19.55	434784
2018-08-28	19.65	19.65	18.95	19.15	329539
2018-08-29	19.15	19.15	18.25	18.35	1029426
2018-08-30	18.20	18.45	17.85	18.15	376765
2018-08-31	18.05	18.25	17.67	18.05	333216
2018-09-04	18.05	18.65	17.70	18.60	732305
2018-09-05	18.60	18.95	18.25	18.65	283582
2018-09-06	18.55	18.80	18.05	18.20	284624
2018-09-07	18.25	18.50	18.00	18.00	381085
2018-09-10	18.05	18.30	17.30	17.35	396463
2018-09-11	17.30	17.55	16.90	16.95	697549
2018-09-12	17.00	17.20	16.28	16.90	674433
2018-09-13	16.90	17.38	16.80	16.95	253883
2018-09-14	16.95	17.35	16.60	16.90	477094
2018-09-17	16.95	17.25	16.80	16.90	984529
2018-09-18	16.90	17.34	16.90	17.05	226045
2018-09-19	17.15	18.10	17.15	18.05	568057
2018-09-20	18.05	18.25	17.40	18.05	542433
2018-09-21	18.00	18.20	17.70	17.85	1633801
2018-09-24	17.85	18.40	17.85	18.15	429554
2018-09-25	18.20	18.53	17.90	18.35	617144
2018-09-26	18.35	18.48	18.10	18.15	563943
2018-09-27	18.25	19.20	18.15	19.20	685504
2018-09-28	19.35	19.65	18.85	19.40	741138
2018-10-01	19.35	20.10	18.85	19.65	618100
2018-10-02	19.70	19.95	19.35	19.45	777874
2018-10-03	19.55	20.15	19.35	19.85	441755
2018-10-04	19.90	20.00	19.50	19.55	530716
2018-10-05	19.55	19.58	19.15	19.35	376140
2018-10-08	19.40	19.40	18.60	18.95	570959
2018-10-09	18.85	19.38	18.85	19.05	541566
2018-10-10	19.05	19.20	17.55	18.50	796590
2018-10-11	18.40	18.40	16.73	17.00	790011
2018-10-12	17.45	17.45	16.63	16.95	505873
2018-10-15	16.85	17.30	16.40	17.05	684972
2018-10-16	17.25	18.05	17.05	18.00	413673
2018-10-17	17.85	18.10	17.35	18.00	300366
2018-10-18	18.00	18.10	17.70	17.90	432222
2018-10-19	17.80	18.40	17.55	18.15	324121
2018-10-22	18.15	18.35	17.15	17.40	374705
2018-10-23	17.15	17.40	16.80	17.20	348749
2018-10-24	17.10	17.10	15.90	15.95	514666
2018-10-25	16.05	16.35	15.85	16.20	486900
2018-10-26	16.05	16.10	15.10	15.65	576899
2018-10-29	15.90	16.15	14.90	15.10	805905
2018-10-30	15.25	15.70	14.85	15.65	823239
2018-10-31	15.90	16.25	15.80	16.15	523316
2018-11-01	16.30	17.27	16.05	17.10	401980
2018-11-02	17.25	17.75	17.13	17.65	352862
2018-11-05	17.70	17.85	16.95	17.40	550683
2018-11-06	17.35	18.40	17.05	18.20	927076
2018-11-07	18.90	19.18	17.65	18.40	629579
2018-11-08	18.35	18.65	18.10	18.20	490359
2018-11-09	18.05	18.15	17.13	17.30	460047
2018-11-12	17.40	17.63	16.98	17.05	386464
2018-11-13	17.10	18.05	17.10	17.30	497323
2018-11-14	17.50	17.88	17.15	17.20	554057
2018-11-15	17.00	17.85	16.95	17.80	397549
2018-11-16	17.60	17.80	17.15	17.70	532942
2018-11-19	17.55	17.65	16.75	17.05	745010
2018-11-20	16.90	17.05	16.35	16.45	509486
2018-11-21	16.55	17.00	16.30	16.85	589166
2018-11-23	16.75	17.43	16.75	17.35	532316
2018-11-26	17.50	17.60	16.75	16.80	1084083
2018-11-27	16.65	16.95	16.10	16.25	932315
2018-11-28	16.30	17.10	16.30	17.00	1170950
2018-11-29	16.80	17.50	16.80	17.25	1728600
2018-11-30	17.05	17.25	16.75	17.15	654498
2018-12-03	17.45	17.45	16.75	16.80	584989
2018-12-04	16.80	16.95	15.75	15.85	771294
2018-12-06	15.65	15.90	15.15	15.80	530775
2018-12-07	15.70	16.15	14.70	14.90	810001
2018-12-10	14.90	15.08	14.35	14.70	524759
2018-12-11	14.95	15.10	14.35	14.50	605794
2018-12-12	14.80	15.10	14.65	14.65	299415
2018-12-13	14.70	14.95	14.25	14.25	349730
2018-12-14	14.25	14.43	14.00	14.10	394787
2018-12-17	14.20	14.40	13.35	13.55	714911
2018-12-18	13.70	14.25	13.70	13.95	480858
2018-12-19	13.95	14.15	13.15	13.25	298170
2018-12-20	13.20	13.83	13.05	13.60	603921
2018-12-21	13.55	13.60	12.70	12.70	697390
2018-12-24	12.60	13.10	12.50	12.80	198251
2018-12-26	12.85	13.50	12.30	13.45	510918
2018-12-27	13.25	13.65	13.00	13.60	529299
2018-12-28	13.55	13.75	13.05	13.20	384835
2018-12-31	13.35	13.38	12.53	13.15	959110
2019-01-02	13.00	13.75	12.75	13.55	468757
2019-01-03	13.50	13.85	13.15	13.55	494182
2019-01-04	13.60	14.45	13.58	14.15	375954
2019-01-07	14.10	14.70	13.85	14.40	434053
2019-01-08	14.60	14.80	14.25	14.55	189404
2019-01-09	14.70	15.18	14.55	15.00	688392
2019-01-10	14.80	15.15	14.65	14.85	247994
2019-01-11	14.75	15.35	14.70	15.10	261238
2019-01-14	14.95	15.48	14.90	15.00	335592
2019-01-15	14.90	15.20	14.80	15.10	226524
2019-01-16	15.20	15.75	15.05	15.35	327434
2019-01-17	15.30	15.85	15.30	15.55	221462
2019-01-18	15.55	15.90	15.45	15.65	475928
2019-01-22	15.40	15.48	14.65	14.80	422519
2019-01-23	14.90	15.45	14.80	14.95	389682
2019-01-24	15.00	15.23	14.85	14.95	279890
2019-01-25	15.10	15.70	14.95	15.50	300835
2019-01-28	15.20	15.55	15.00	15.35	297678
2019-01-29	15.45	15.45	14.80	15.20	205624
2019-01-30	15.15	15.55	15.00	15.50	337367
2019-01-31	15.35	16.05	15.35	15.95	309497
2019-02-01	16.05	16.33	15.80	16.20	268196
2019-02-04	16.15	17.15	16.00	17.15	543491
2019-02-05	17.15	17.65	16.73	17.00	553214
2019-02-06	17.05	17.20	16.85	17.15	870773
2019-02-07	17.05	17.20	16.10	16.45	530214
2019-02-08	16.35	17.20	16.35	16.90	259047
2019-02-11	17.00	17.45	17.00	17.15	554209
2019-02-12	17.50	17.85	17.40	17.70	537669
2019-02-13	17.70	18.00	17.55	17.75	291896
2019-02-14	17.65	17.90	17.50	17.60	172549
2019-02-15	17.75	17.95	17.65	17.80	249165
2019-02-19	17.65	18.30	17.65	18.05	649877
2019-02-20	16.35	17.45	15.85	16.85	1177523
2019-02-21	16.60	16.70	15.55	15.60	680678
2019-02-22	15.70	15.80	15.30	15.65	1082916
2019-02-25	15.65	16.25	15.45	15.50	847551
2019-02-26	15.50	15.75	15.30	15.35	433447
2019-02-27	15.35	15.45	14.85	15.15	571443
2019-02-28	15.15	15.15	14.70	14.85	623130
2019-03-01	15.00	15.15	14.70	14.90	262452
2019-03-04	14.95	15.20	14.50	14.85	684988
2019-03-05	15.00	15.50	14.95	15.20	380375
2019-03-06	15.15	15.28	14.45	14.45	429186
2019-03-07	14.45	14.75	14.20	14.40	318464
2019-03-08	14.40	14.50	14.20	14.25	271525
2019-03-11	14.35	14.78	14.28	14.65	331415
2019-03-12	14.55	15.25	14.55	14.85	307533
2019-03-13	14.95	15.25	14.85	15.15	651809
2019-03-14	15.10	15.40	15.10	15.20	219641
2019-03-15	15.35	15.35	14.90	14.90	409586
2019-03-18	14.95	15.48	14.90	15.20	225069
2019-03-19	15.25	15.48	14.90	15.10	599572
2019-03-20	15.10	15.10	14.55	14.65	268724
2019-03-21	14.60	15.10	14.60	15.00	568423
2019-03-22	14.90	14.93	14.18	14.35	425222
2019-03-25	14.30	14.55	14.05	14.25	579604
2019-03-26	14.40	14.80	14.25	14.65	191574
2019-03-27	14.60	14.95	14.45	14.90	307169
2019-03-28	14.95	15.20	14.88	15.10	363316
2019-03-29	15.15	15.55	15.10	15.45	318951
2019-04-01	15.25	15.55	14.98	15.55	271090
2019-04-02	15.55	15.65	15.35	15.60	427693
2019-04-03	15.75	16.25	15.73	15.90	401371
2019-04-04	15.75	16.00	15.55	15.60	166435
2019-04-05	15.70	16.05	15.55	15.95	228658
2019-04-08	15.95	16.55	15.90	16.45	416612
2019-04-09	16.40	16.65	16.20	16.45	288824
2019-04-10	16.45	16.55	16.25	16.50	206034
2019-04-11	16.50	16.60	16.20	16.25	328963
2019-04-12	16.45	16.85	16.33	16.60	287081
2019-04-15	16.50	16.60	16.10	16.25	231595
2019-04-16	16.25	16.75	16.03	16.65	589960
2019-04-17	16.70	16.80	16.35	16.40	167088
2019-04-18	16.30	16.45	15.95	16.00	254729
2019-04-22	16.00	16.30	15.80	16.15	331404
2019-04-23	16.15	17.25	16.10	16.95	329648
2019-04-24	17.00	17.00	15.78	15.85	939148
2019-04-25	15.90	16.30	15.70	16.20	350331
2019-04-26	16.20	16.80	16.05	16.20	505486
2019-04-29	16.20	16.70	16.20	16.25	431606
2019-04-30	16.25	16.40	15.87	15.90	375439
2019-05-01	16.00	16.10	15.75	15.75	258994
2019-05-02	15.70	16.05	15.60	15.95	179128
2019-05-03	16.00	16.70	16.00	16.70	189998
2019-05-06	16.20	17.10	16.20	16.80	344418
2019-05-07	16.50	16.75	15.85	16.10	454416
2019-05-08	17.10	18.85	16.95	18.10	1550129
2019-05-09	17.50	18.10	16.88	17.90	930498
2019-05-10	17.70	17.90	17.35	17.85	608016
2019-05-13	17.45	17.60	16.60	16.90	668352
2019-05-14	16.95	17.18	16.85	16.95	599374
2019-05-15	16.75	17.00	16.35	16.90	397000
2019-05-16	16.90	17.10	16.65	16.70	560108
2019-05-17	16.60	16.86	16.30	16.45	654028
2019-05-20	16.35	16.65	16.05	16.20	397766
2019-05-21	16.40	16.45	16.15	16.20	1295924
2019-05-22	16.20	16.45	15.95	16.00	526932
2019-05-23	15.80	15.80	15.30	15.40	520958
2019-05-24	15.45	15.65	15.40	15.45	373980
2019-05-28	15.50	15.90	15.35	15.65	350735
2019-05-29	15.45	15.90	15.35	15.75	883231
2019-05-30	15.70	15.80	15.15	15.45	298352
2019-05-31	15.20	15.35	14.85	15.00	326755
2019-06-03	14.90	14.95	14.35	14.50	394535
2019-06-04	14.70	15.00	14.50	15.00	314326
2019-06-05	15.00	15.05	14.63	14.90	304076
2019-06-06	14.90	15.08	14.63	14.80	180725
2019-06-07	14.80	14.90	14.45	14.55	511689
2019-06-10	14.60	15.45	14.60	14.80	1019673
2019-06-11	15.00	15.25	14.40	14.65	591136
2019-06-12	14.65	15.08	14.60	14.65	336461
2019-06-13	14.75	15.10	14.60	14.70	387215
2019-06-14	14.70	14.80	14.10	14.20	474229
2019-06-17	14.25	14.75	14.25	14.65	699646
2019-06-18	14.80	15.30	14.73	15.05	468341
2019-06-19	15.00	15.18	14.88	14.95	711423
2019-06-20	15.05	15.13	14.80	14.95	227884
2019-06-21	14.85	14.95	14.10	14.25	515251
2019-06-24	14.25	14.75	14.10	14.15	401108
2019-06-25	14.20	14.40	13.80	13.80	641757
2019-06-26	13.90	14.30	13.88	14.15	453615
2019-06-27	14.20	14.85	14.20	14.85	318672
2019-06-28	14.90	16.45	14.90	16.40	3303042
2019-07-01	15.55	15.95	15.20	15.50	530610
2019-07-02	15.55	15.55	15.15	15.35	220648
2019-07-03	15.45	15.55	15.15	15.25	183755
2019-07-05	15.10	15.55	15.05	15.35	1504497
2019-07-08	15.30	15.67	14.31	14.46	865322
2019-07-09	14.50	16.16	14.46	16.10	1649595
2019-07-10	16.24	16.44	15.78	16.04	839275
2019-07-11	16.08	16.50	15.86	16.48	809505
2019-07-12	16.30	16.43	16.09	16.25	526061
2019-07-15	16.25	16.25	15.71	16.03	723850
2019-07-16	16.02	16.03	15.66	15.77	438151
2019-07-17	15.76	15.87	15.47	15.69	860177
2019-07-18	15.67	15.77	15.46	15.68	1097619
2019-07-19	15.62	15.75	15.19	15.23	894976
2019-07-22	15.25	15.25	14.35	14.39	1130592
2019-07-23	14.43	14.64	14.18	14.63	597301
2019-07-24	14.62	15.01	14.51	14.98	606767
2019-07-25	14.99	14.99	14.22	14.46	1326160
2019-07-26	14.46	14.81	14.28	14.76	537438
2019-07-29	14.76	14.84	14.43	14.62	950504
2019-07-30	14.44	14.69	14.27	14.69	1109995
2019-07-31	14.75	15.13	14.59	14.78	799249
2019-08-01	14.75	14.93	14.13	14.38	822342
2019-08-02	14.25	14.30	13.82	14.14	580027
2019-08-05	13.81	13.87	13.15	13.55	971075
2019-08-06	13.66	13.78	12.67	13.00	1071675
2019-08-07	14.07	15.06	14.00	14.82	1530364
2019-08-08	15.01	15.54	14.93	15.50	1153153
2019-08-09	15.38	15.60	15.09	15.24	731073
2019-08-12	15.04	15.17	14.71	14.89	705582
2019-08-13	14.81	15.13	14.42	14.45	484618
2019-08-14	14.13	14.21	13.69	13.89	862826
2019-08-15	13.90	13.90	13.17	13.30	749885
2019-08-16	13.86	13.94	13.33	13.75	935738
2019-08-19	13.98	13.98	13.66	13.70	696982
2019-08-20	13.60	13.60	13.22	13.32	644431
2019-08-21	13.46	13.68	13.40	13.49	464592
2019-08-22	13.54	13.67	13.43	13.51	368736
2019-08-23	13.43	13.57	13.01	13.06	433701
2019-08-26	13.20	13.25	12.91	13.17	431429
2019-08-27	13.25	13.25	12.65	12.79	422757
2019-08-28	12.75	13.11	12.66	12.98	657248
2019-08-29	13.10	13.25	12.87	13.25	446650
2019-08-30	13.31	13.39	12.94	13.09	375231
2019-09-03	12.99	13.03	12.80	12.98	394107
2019-09-04	13.05	13.32	13.00	13.26	411499
2019-09-05	13.40	13.74	13.22	13.61	864541
2019-09-06	13.61	13.83	13.42	13.73	426332
2019-09-09	13.80	14.37	13.80	14.28	340865
2019-09-10	14.25	14.77	14.20	14.75	705437
2019-09-11	14.68	15.00	14.45	14.90	653848
2019-09-12	14.78	14.96	14.46	14.72	371203
2019-09-13	14.77	15.07	14.74	15.04	628639
2019-09-16	14.89	15.22	14.87	15.09	759967
2019-09-17	15.00	15.00	14.65	14.90	295891
2019-09-18	14.78	14.98	14.53	14.70	303100
2019-09-19	14.64	14.88	14.43	14.49	287092
2019-09-20	14.47	14.67	14.35	14.41	438071
2019-09-23	14.23	14.84	14.23	14.77	376046
2019-09-24	14.76	14.76	13.96	14.00	750862
2019-09-25	13.91	14.35	13.69	14.21	348615
2019-09-26	14.16	14.23	13.77	13.84	564656
2019-09-27	13.89	14.13	13.46	13.73	474091
2019-09-30	13.60	13.67	12.88	13.08	999580
2019-10-01	13.21	13.44	12.44	12.48	778932
2019-10-02	12.27	12.40	11.79	11.91	1533446
2019-10-03	11.83	11.93	11.28	11.60	898530
2019-10-04	11.65	11.72	11.16	11.62	1025815
2019-10-07	11.62	11.85	11.31	11.45	615638
2019-10-08	11.35	11.38	10.89	11.06	952146
2019-10-09	11.21	11.36	11.15	11.34	432330
2019-10-10	11.49	11.65	11.32	11.53	467440
2019-10-11	11.78	12.06	11.75	11.81	375001
2019-10-14	11.69	11.99	11.56	11.89	294435
2019-10-15	11.98	12.38	11.84	12.18	616876
2019-10-16	12.18	12.27	12.07	12.26	227555
2019-10-17	12.35	12.66	12.35	12.62	250635
2019-10-18	12.52	12.74	12.21	12.26	335809
2019-10-21	12.50	12.75	12.40	12.73	359362
2019-10-22	12.69	13.12	12.60	12.90	396543
2019-10-23	12.81	12.98	12.76	12.80	230881
2019-10-24	12.86	12.97	12.55	12.80	355632
2019-10-25	12.75	13.07	12.75	12.83	319777
2019-10-28	12.84	13.26	12.84	13.23	407733
2019-10-29	13.20	13.20	12.91	13.12	536772
2019-10-30	13.12	13.16	12.83	13.01	539907
2019-10-31	12.98	12.98	12.48	12.64	289120
2019-11-01	12.79	13.58	12.63	13.42	435987
2019-11-04	13.59	13.89	13.45	13.72	429048
2019-11-05	13.84	14.01	13.17	13.20	1232339
2019-11-06	14.08	15.29	13.96	14.73	1591468
2019-11-07	14.80	15.15	14.43	14.65	714171
2019-11-08	14.53	14.97	14.43	14.76	510302
2019-11-11	14.54	14.75	14.21	14.40	411345
2019-11-12	14.29	14.43	14.08	14.16	699318
2019-11-13	13.95	14.28	13.79	14.27	349589
2019-11-14	14.18	14.39	13.96	14.00	329700
2019-11-15	14.12	14.12	13.51	13.53	541185
2019-11-18	13.44	13.53	13.11	13.32	894053
2019-11-19	13.40	13.40	12.86	13.11	1107773
2019-11-20	13.01	13.37	12.93	13.04	1155464
2019-11-21	13.01	13.19	12.83	12.86	368450
2019-11-22	12.86	13.16	12.73	13.08	308499
2019-11-25	13.08	13.67	13.08	13.59	354281
2019-11-26	13.59	13.71	13.47	13.55	676526
2019-11-27	13.68	13.75	13.50	13.54	283721
2019-11-29	13.50	14.08	13.48	13.81	323419
2019-12-02	13.88	14.02	13.18	13.22	470453
2019-12-03	12.97	13.02	12.62	12.68	1069287
2019-12-04	12.74	12.94	12.61	12.63	698241
2019-12-05	12.70	12.98	12.63	12.74	1010915
2019-12-06	12.87	13.23	12.84	13.03	342902
2019-12-09	13.02	13.16	12.94	13.02	303030
2019-12-10	12.93	13.13	12.85	12.91	649209
2019-12-11	12.92	13.12	12.79	12.83	204838
2019-12-12	12.87	13.27	12.80	13.02	320865
2019-12-13	13.02	13.19	12.87	13.01	320556
2019-12-16	13.13	13.29	13.04	13.05	358333
2019-12-17	13.05	13.11	12.87	12.96	268880
2019-12-18	12.96	13.07	12.72	12.82	364457
2019-12-19	12.80	12.90	12.30	12.31	425779
2019-12-20	12.40	12.66	12.29	12.43	537663
2019-12-23	12.55	12.80	12.39	12.67	531795
2019-12-24	12.76	12.95	12.71	12.89	173101
2019-12-26	12.90	13.10	12.80	12.93	621260
2019-12-27	13.00	13.00	12.51	12.53	372206
2019-12-30	12.52	12.59	12.32	12.40	626526
2019-12-31	12.40	12.76	12.28	12.62	680362
2020-01-02	12.80	12.80	12.11	12.25	548113
2020-01-03	12.09	12.35	12.01	12.23	421594
2020-01-06	12.14	12.24	11.62	12.10	644892
2020-01-07	11.99	12.09	11.82	11.89	568405
2020-01-08	11.87	11.99	11.72	11.93	555768
2020-01-09	12.03	12.25	11.94	12.18	562307
2020-01-10	12.19	12.20	11.83	11.87	365385
2020-01-13	11.88	12.16	11.67	12.09	836115
2020-01-14	12.06	12.58	12.01	12.40	418804
2020-01-15	12.28	12.55	12.26	12.44	716451
2020-01-16	12.61	12.80	12.52	12.64	669442
2020-01-17	12.73	12.82	12.59	12.72	321632
2020-01-21	12.65	12.66	12.45	12.47	387339
2020-01-22	12.45	12.66	12.45	12.57	299925
2020-01-23	12.59	12.68	12.27	12.55	386306
2020-01-24	12.54	12.71	12.10	12.21	308448
2020-01-27	11.89	11.89	11.72	11.72	254259
2020-01-28	11.82	11.87	11.72	11.74	159756
2020-01-29	11.76	12.15	11.69	11.89	664937
2020-01-30	11.74	11.99	11.69	11.98	338375
2020-01-31	11.87	11.90	11.53	11.72	427689
2020-02-03	11.77	11.85	11.28	11.36	676711
2020-02-04	11.55	11.56	11.10	11.48	1241844
2020-02-05	11.64	12.24	11.58	12.22	823085
2020-02-06	12.32	12.40	12.11	12.30	336606
2020-02-07	12.20	12.24	11.94	12.04	261692
2020-02-10	12.00	12.35	11.98	12.27	597161
2020-02-11	12.39	13.30	12.39	13.29	1107887
2020-02-12	13.45	13.53	13.15	13.37	559275
2020-02-13	13.22	13.30	12.90	13.26	491256
2020-02-14	13.26	13.38	13.08	13.17	300464
2020-02-18	13.17	13.30	13.04	13.16	727170
2020-02-19	13.04	13.67	11.66	12.98	1944534
2020-02-20	12.84	13.37	12.71	13.09	951311
2020-02-21	13.08	13.21	12.88	13.03	595552
2020-02-24	12.25	12.35	11.73	11.87	1102877
2020-02-25	11.97	11.97	11.10	11.13	1170775
2020-02-26	11.20	11.26	10.38	10.42	1148914
2020-02-27	10.10	10.88	9.86	10.33	1406028
2020-02-28	9.95	11.01	9.95	11.01	936401
2020-03-02	10.96	11.24	10.40	11.22	958759
2020-03-03	11.30	11.38	10.48	10.63	701673
2020-03-04	10.84	10.84	10.29	10.81	534860
2020-03-05	10.40	10.51	10.03	10.25	626869
2020-03-06	9.81	10.35	9.72	10.13	1295480
2020-03-09	9.46	9.81	9.26	9.72	1062641
2020-03-10	10.21	10.68	9.83	10.26	1609318
2020-03-11	9.94	10.04	9.30	9.41	886020
2020-03-12	8.55	9.13	7.84	8.56	1349575
2020-03-13	9.10	9.10	7.96	9.03	1013365
2020-03-16	7.88	8.32	7.10	7.96	2050971
2020-03-17	8.04	9.07	7.56	9.02	2451755
2020-03-18	8.11	9.00	7.76	8.38	1533168
2020-03-19	8.21	9.48	7.83	9.45	810378
2020-03-20	9.50	9.67	8.57	8.72	862712
2020-03-23	8.63	8.96	7.50	7.90	1261119
2020-03-24	8.21	9.10	8.20	8.72	656526
2020-03-25	8.87	9.54	8.61	9.06	864616
2020-03-26	9.06	9.79	8.77	9.22	670809
2020-03-27	8.79	9.00	8.25	8.40	968887
2020-03-30	8.30	8.60	7.91	8.21	907110
2020-03-31	8.16	8.32	7.42	7.85	1645635
2020-04-01	7.46	7.64	7.01	7.21	853710
2020-04-02	7.09	7.65	7.01	7.19	501309
2020-04-03	7.11	7.19	6.77	7.11	844814
2020-04-06	7.42	7.72	7.35	7.41	666382
2020-04-07	7.73	8.11	7.65	7.88	988270
2020-04-08	8.06	8.29	7.91	8.04	546403
2020-04-09	8.14	9.43	8.14	9.18	2161726
2020-04-13	8.87	9.17	8.26	8.62	746835
2020-04-14	8.57	8.82	7.97	8.10	1187042
2020-04-15	7.63	8.00	7.32	7.54	1593754
2020-04-16	7.44	7.70	7.00	7.39	1165908
2020-04-17	7.58	8.12	7.55	7.85	861226
2020-04-20	7.67	8.02	7.49	7.73	470406
2020-04-21	7.47	7.62	7.32	7.39	832720
2020-04-22	7.30	7.40	6.67	6.69	878239
2020-04-23	6.70	6.79	6.45	6.56	1065504
2020-04-24	6.59	6.79	6.49	6.64	637178
2020-04-27	6.66	7.06	6.66	6.90	2633026
2020-04-28	7.20	7.39	6.99	7.30	1055619
2020-04-29	7.47	8.35	7.42	8.22	2014360
2020-04-30	8.02	8.29	7.66	7.67	1601333
2020-05-01	7.33	7.40	6.70	7.26	1078274
2020-05-04	7.09	7.17	6.83	7.14	956159
2020-05-05	7.26	7.44	6.65	6.69	1611575
2020-05-06	6.50	6.68	5.60	5.89	2377843
2020-05-07	5.96	6.32	5.79	5.82	1220794
2020-05-08	5.92	6.10	5.88	5.95	1021424
2020-05-11	5.85	6.03	5.61	5.81	3122604
2020-05-12	5.80	5.97	5.64	5.64	821384
2020-05-13	5.55	5.55	5.07	5.26	1001943
2020-05-14	5.05	5.33	4.89	5.33	1280702
2020-05-15	5.30	5.48	5.18	5.41	1933287
2020-05-18	5.60	5.80	5.53	5.67	1036516
2020-05-19	5.68	5.68	5.30	5.30	650997
2020-05-20	5.39	5.61	5.34	5.55	724823
2020-05-21	5.55	5.58	5.35	5.36	659445
2020-05-22	5.41	5.43	5.02	5.26	638408
2020-05-26	5.50	5.83	5.05	5.52	2216790
2020-05-27	5.64	6.25	5.53	6.18	1463454
2020-05-28	6.31	6.31	5.77	5.78	742854
2020-05-29	5.66	5.66	5.27	5.35	914442
2020-06-01	5.30	5.52	5.15	5.40	714440
2020-06-02	5.50	5.91	5.46	5.62	999501
2020-06-03	5.65	5.88	5.59	5.77	1249075
2020-06-04	5.70	6.16	5.66	6.16	1661745
2020-06-05	6.50	6.88	6.07	6.21	1599450
2020-06-08	6.49	6.71	6.32	6.69	1754167
2020-06-09	6.63	6.63	6.21	6.41	1119158
2020-06-10	6.40	6.40	5.81	5.82	980351
2020-06-11	5.42	5.58	5.20	5.22	1155227
2020-06-12	5.52	5.60	5.10	5.39	835182
2020-06-15	5.16	5.61	4.97	5.44	2244696
2020-06-16	5.68	5.70	5.23	5.33	1005857
2020-06-17	5.32	5.32	5.09	5.13	1200345
2020-06-18	5.12	5.18	4.92	5.07	1604866
2020-06-19	5.14	5.20	4.91	5.02	2758976
2020-06-22	5.00	5.08	4.91	4.99	2865148
2020-06-23	5.06	5.06	4.85	4.94	3760758
2020-06-24	4.84	4.85	4.53	4.54	1022636
2020-06-25	4.51	4.69	4.45	4.67	1025157
2020-06-26	4.65	4.66	4.32	4.41	1989295
2020-06-29	4.46	4.66	4.36	4.58	1032603
2020-06-30	4.56	4.59	4.41	4.55	908259
2020-07-01	4.57	4.76	4.47	4.60	1354116
2020-07-02	4.73	4.79	4.57	4.64	1039253
2020-07-06	4.77	5.13	4.67	5.07	2363794
2020-07-07	5.00	5.00	4.57	4.61	1015296
2020-07-08	4.58	4.79	4.50	4.78	1156329
2020-07-09	4.78	4.98	4.64	4.83	1132436
2020-07-10	4.79	4.97	4.65	4.96	1333432
2020-07-13	5.03	5.35	4.95	5.12	1574739
2020-07-14	5.14	5.38	5.02	5.17	1361603
2020-07-15	5.30	5.71	5.30	5.59	1697380
2020-07-16	5.53	6.02	5.53	5.88	1706412
2020-07-17	5.88	5.89	5.56	5.62	1085405
2020-07-20	5.57	5.62	5.21	5.28	1332298
2020-07-21	5.37	5.69	5.35	5.66	1099338
2020-07-22	5.66	5.84	5.51	5.53	527181
2020-07-23	5.50	5.65	5.44	5.61	526068
2020-07-24	5.62	5.66	5.42	5.43	756629
2020-07-27	5.39	5.43	5.03	5.09	1012327
2020-07-28	5.10	5.45	5.10	5.38	657171
2020-07-29	5.71	5.79	5.45	5.58	1966855
2020-07-30	5.42	5.57	5.30	5.56	1039563
2020-07-31	5.51	5.61	5.13	5.22	1001553
2020-08-03	5.19	5.34	5.14	5.23	1517853
2020-08-04	5.25	5.47	5.23	5.30	2963419
2020-08-05	5.08	5.50	4.78	5.50	2470977
2020-08-06	5.59	5.62	5.35	5.43	1738869
2020-08-07	5.36	5.65	5.31	5.64	1666486
2020-08-10	5.70	6.12	5.70	5.95	1504851
2020-08-11	6.25	6.40	6.04	6.07	1287279
2020-08-12	6.17	6.24	5.75	5.86	1391814
2020-08-13	5.87	6.23	5.77	5.92	795353
2020-08-14	5.87	6.17	5.80	6.07	815840
2020-08-17	6.02	6.07	5.67	5.81	1137091
2020-08-18	5.81	5.81	5.56	5.63	634907
2020-08-19	5.65	5.77	5.56	5.66	596692
2020-08-20	5.59	5.68	5.46	5.62	642164
2020-08-21	5.57	5.62	5.46	5.51	422616
2020-08-24	5.54	5.70	5.49	5.62	1004473
2020-08-25	5.70	5.71	5.49	5.53	1320742
2020-08-26	5.58	5.58	5.05	5.21	1639634
2020-08-27	5.21	5.52	5.20	5.46	928711
2020-08-28	5.54	5.68	5.45	5.54	1132747
2020-08-31	5.60	5.60	5.28	5.33	988679
2020-09-01	5.23	5.48	5.13	5.48	516775
2020-09-02	5.46	5.64	5.42	5.62	690611
2020-09-03	5.65	5.88	5.48	5.51	1127917
2020-09-04	5.61	5.69	5.03	5.29	1284975
2020-09-08	5.20	5.21	5.02	5.06	1115523
2020-09-09	5.09	5.09	4.80	4.99	1076454
2020-09-10	4.99	5.04	4.85	4.85	1052440
2020-09-11	4.88	4.88	4.70	4.71	829009
2020-09-14	4.74	5.02	4.66	4.93	848852
2020-09-15	4.96	5.14	4.91	5.04	611860
2020-09-16	5.13	5.24	4.89	5.11	1142435
2020-09-17	5.09	5.15	4.93	5.12	985160
2020-09-18	5.16	5.26	4.90	4.95	2272057
2020-09-21	4.89	4.89	4.48	4.79	2283093
2020-09-22	4.81	5.02	4.78	4.81	1646675
2020-09-23	4.80	4.87	4.42	4.50	996028
2020-09-24	4.50	4.65	4.32	4.46	1253162
2020-09-25	4.42	4.56	4.41	4.53	811761
2020-09-28	4.63	4.80	4.62	4.71	707710
2020-09-29	4.72	4.80	4.59	4.65	559402
2020-09-30	4.67	4.82	4.65	4.71	582211
2020-10-01	4.75	4.93	4.64	4.92	829187
2020-10-02	4.76	5.05	4.72	4.96	944952
2020-10-05	4.97	5.10	4.84	4.91	813640
2020-10-06	5.02	5.16	4.88	4.90	995886
2020-10-07	5.00	5.22	4.99	5.12	974638
2020-10-08	5.21	5.47	5.18	5.38	857758
2020-10-09	5.49	5.54	5.25	5.28	854236
2020-10-12	5.26	5.53	5.25	5.48	1072824
2020-10-13	5.37	5.54	5.32	5.40	832231
2020-10-14	5.51	5.51	5.10	5.10	1006180
2020-10-15	5.07	5.09	4.94	4.98	1164142
2020-10-16	4.95	5.05	4.94	4.98	873450
2020-10-19	4.96	5.05	4.90	4.91	768327
2020-10-20	4.91	5.00	4.87	4.90	1048825
2020-10-21	4.87	4.95	4.82	4.87	810784
2020-10-22	4.88	5.02	4.82	4.96	788691
2020-10-23	5.01	5.18	4.96	5.15	921592
2020-10-26	5.08	5.08	4.83	4.91	556201
2020-10-27	4.91	4.91	4.72	4.73	749965
2020-10-28	4.63	4.72	4.51	4.51	796969
2020-10-29	4.49	4.74	4.40	4.73	634172
2020-10-30	4.64	4.74	4.54	4.67	1275815
2020-11-02	4.73	5.02	4.66	4.96	1097543
2020-11-03	5.04	5.42	5.00	5.36	1461911
2020-11-04	5.17	5.41	5.11	5.34	2110186
2020-11-05	5.50	5.75	5.22	5.56	3561028
2020-11-06	5.59	5.59	4.98	5.11	2675603
2020-11-09	5.60	5.99	5.48	5.63	2327902
2020-11-10	5.55	5.70	5.32	5.46	2852074
2020-11-11	5.52	5.55	5.34	5.38	1409887
2020-11-12	5.32	5.58	5.30	5.46	1250813
2020-11-13	5.57	5.66	5.43	5.52	1547292
2020-11-16	5.75	5.90	5.58	5.61	2637103
2020-11-17	5.52	5.74	5.37	5.64	1057137
2020-11-18	5.73	6.78	5.71	6.53	3052554
2020-11-19	6.44	6.49	6.13	6.37	1343395
2020-11-20	6.25	7.03	6.20	6.86	1749706
2020-11-23	6.97	7.60	6.84	7.48	2039659
2020-11-24	7.69	7.89	7.50	7.51	1844888
2020-11-25	7.47	8.11	7.44	8.08	1800003
2020-11-27	8.12	8.17	7.62	7.97	1373473
2020-11-30	7.99	8.33	7.92	7.98	1461737
2020-12-01	8.21	8.68	8.20	8.21	2577632
2020-12-02	8.17	8.45	8.06	8.40	1560445
2020-12-03	8.48	8.48	8.13	8.16	1000652
2020-12-04	8.23	9.25	8.20	8.85	2945269
2020-12-07	9.18	9.87	8.81	9.66	1968387
2020-12-08	9.56	9.88	9.23	9.37	2156876
2020-12-09	9.47	9.68	8.83	9.01	2597145
2020-12-10	8.80	9.27	8.79	9.17	2654767
2020-12-11	9.04	9.21	8.86	9.10	2193543
2020-12-14	9.28	9.49	8.86	8.86	2360344
2020-12-15	8.97	9.19	8.91	9.09	2282083
2020-12-16	9.18	9.25	8.88	8.90	1189935
2020-12-17	9.00	9.04	8.51	8.64	2119559
2020-12-18	8.64	8.95	8.47	8.49	2735959
2020-12-21	8.36	8.70	8.17	8.66	4410559
2020-12-22	8.62	8.85	8.41	8.46	2250370
2020-12-23	8.55	9.09	8.52	8.96	2573160
2020-12-24	8.95	8.99	8.54	8.82	1589176
2020-12-28	8.96	9.15	8.53	8.55	1233832
2020-12-29	8.63	8.63	8.15	8.16	2658294
2020-12-30	8.17	8.44	8.08	8.37	1349647
2020-12-31	8.42	11.39	8.41	10.56	19789972
2021-01-04	10.27	10.42	9.26	9.50	4204407
2021-01-05	9.54	9.90	9.40	9.59	1715041
2021-01-06	9.80	10.18	9.66	10.09	2400441
2021-01-07	10.35	11.59	10.21	11.52	3751836
2021-01-08	11.61	11.68	11.15	11.31	1789892
2021-01-11	11.10	11.26	10.66	10.95	1134586
2021-01-12	11.05	11.27	10.91	11.02	1166178
2021-01-13	11.15	11.93	11.02	11.33	1810355
2021-01-14	11.38	11.80	11.21	11.25	1159614
2021-01-15	11.09	11.15	10.64	10.66	987489
2021-01-19	11.57	12.31	11.20	12.19	1670457
2021-01-20	12.15	12.29	11.68	12.06	1921958
2021-01-21	12.11	12.22	11.23	11.56	1363073
2021-01-22	11.40	12.20	11.38	11.61	1067203
2021-01-25	11.37	11.89	11.07	11.31	1390611
2021-01-26	11.46	11.72	11.23	11.31	1271180
2021-01-27	11.02	11.53	10.85	11.04	1380376
2021-01-28	11.16	11.47	11.07	11.40	809574
2021-01-29	11.43	11.97	10.82	10.85	1317206
2021-02-01	10.98	11.32	10.67	11.24	1294381
2021-02-02	11.45	11.72	11.27	11.51	1331212
2021-02-03	11.60	12.99	11.43	12.78	2351857
2021-02-04	12.83	13.70	12.83	13.15	2348127
2021-02-05	13.36	13.88	13.10	13.51	1503308
2021-02-08	13.79	14.28	13.61	13.64	2907327
2021-02-09	13.58	13.78	13.14	13.34	1567641
2021-02-10	13.50	13.78	12.62	12.83	2566855
2021-02-11	12.88	13.01	12.05	12.21	1286311
2021-02-12	12.17	12.56	12.16	12.24	707070
2021-02-16	12.32	13.30	12.15	12.72	2043385
2021-02-17	12.94	13.00	12.20	12.35	1006673
2021-02-18	12.08	12.33	11.22	11.94	1239327
2021-02-19	12.02	12.45	11.99	12.07	1893317
2021-02-22	11.83	12.51	11.83	12.25	1468356
2021-02-23	11.95	12.53	11.12	11.77	2323933
2021-02-24	11.92	12.18	11.50	11.99	1230926
2021-02-25	11.93	11.95	10.83	10.86	1658556
2021-02-26	10.95	11.14	10.46	10.77	1763783
2021-03-01	11.24	11.83	11.16	11.81	810610
2021-03-02	11.72	12.25	11.67	11.81	911768
2021-03-03	11.81	11.98	11.49	11.65	678264
2021-03-04	11.54	11.75	10.55	10.97	1179971
2021-03-05	11.13	11.44	9.50	11.00	2079881
2021-03-08	11.17	11.33	10.76	10.91	1841981
2021-03-09	11.15	11.58	10.83	11.15	2994934
2021-03-10	11.35	12.07	11.35	11.97	2389774
2021-03-11	11.95	13.11	11.46	12.78	3907219
2021-03-12	13.17	15.36	13.06	15.08	7994375
2021-03-15	15.00	17.67	14.93	17.09	6376505
2021-03-16	18.16	19.10	16.98	17.92	8601178
2021-03-17	17.74	20.11	17.74	19.91	3878169
2021-03-18	19.85	21.40	18.87	19.74	4373987
2021-03-19	19.66	22.00	19.01	21.72	5699481
2021-03-22	22.60	22.68	20.75	21.40	2717069
2021-03-23	20.90	21.43	18.55	19.95	3549024
2021-03-24	20.40	20.54	18.36	18.36	1963527
2021-03-25	17.86	19.19	17.19	18.93	2774795
2021-03-26	19.39	19.42	12.55	16.85	11881436
2021-03-29	15.82	16.75	14.63	15.35	17146499
2021-03-30	15.20	16.36	14.73	16.30	5812700
2021-03-31	16.33	16.67	15.76	16.52	3460575
2021-04-01	16.65	17.15	16.35	16.40	2483363
2021-04-05	16.74	16.83	15.44	15.48	2695047
2021-04-06	15.45	16.17	15.36	15.84	3442817
2021-04-07	16.16	16.46	15.47	15.70	4780145
2021-04-08	15.89	16.30	15.32	16.08	2393855
2021-04-09	16.00	16.17	15.56	15.77	1668342
2021-04-12	15.70	15.70	14.76	14.96	1700875
2021-04-13	14.54	14.88	14.18	14.73	2743812
2021-04-14	14.83	15.26	14.68	14.82	2618346
2021-04-15	15.13	15.32	14.41	14.78	1646481
2021-04-16	14.90	15.04	14.62	14.75	1466048
2021-04-19	14.61	14.65	13.98	14.14	2116604
2021-04-20	14.00	14.00	13.16	13.52	2319600
2021-04-21	13.34	14.02	13.15	13.96	1626847
2021-04-22	14.05	14.67	13.84	14.08	2682244
2021-04-23	14.06	14.67	14.02	14.42	892688
2021-04-26	14.53	15.25	14.38	15.05	1354728
2021-04-27	15.16	15.19	14.62	14.96	1285335
2021-04-28	14.78	15.78	14.58	15.67	3136745
2021-04-29	16.26	17.38	15.33	15.99	4040182
2021-04-30	15.41	15.60	14.97	15.39	1916646
2021-05-03	15.68	15.85	15.04	15.08	1306616
2021-05-04	14.89	15.19	14.15	14.96	2644601
2021-05-05	15.07	15.07	14.11	14.15	1299019
2021-05-06	14.18	14.29	13.46	14.12	1806522
2021-05-07	14.11	14.81	14.04	14.50	951853
2021-05-10	14.49	14.51	12.76	12.89	1867619
2021-05-11	12.48	13.13	12.19	12.98	1475788
2021-05-12	12.93	13.17	11.97	12.10	2022259
2021-05-13	12.37	13.05	11.99	12.35	2044263
2021-05-14	12.57	13.10	12.37	12.98	2215736
2021-05-17	12.97	13.40	12.72	12.88	1785384
2021-05-18	12.94	13.44	12.77	12.93	1365914
2021-05-19	12.47	12.71	12.20	12.69	1821053
2021-05-20	12.71	12.82	12.25	12.59	2300721
2021-05-21	12.81	14.16	12.62	13.81	5412668
2021-05-24	13.88	14.12	13.45	13.90	2584760
2021-05-25	14.02	14.88	14.02	14.23	1492952
2021-05-26	14.31	14.81	14.19	14.78	2770066
2021-05-27	14.96	15.29	14.44	15.23	2506318
2021-05-28	15.39	15.50	15.00	15.28	1303625
2021-06-01	15.45	16.12	15.40	16.09	2746273
2021-06-02	16.20	16.53	15.97	16.31	1055045
2021-06-03	16.14	16.75	15.79	16.09	1648924
2021-06-04	16.01	16.23	15.42	15.63	1330047
2021-06-07	15.76	16.50	15.74	16.32	1099474
2021-06-08	16.40	17.08	16.28	16.96	1527296
2021-06-09	16.96	17.15	16.23	16.34	1029482
2021-06-10	16.40	16.47	15.66	16.13	1299643
2021-06-11	16.32	16.86	16.21	16.68	964202
2021-06-14	16.71	16.97	16.57	16.65	875839
2021-06-15	16.55	17.83	16.54	17.67	1751555
2021-06-16	17.57	18.41	17.33	18.38	1915597
2021-06-17	18.50	18.89	17.71	18.29	1474374
2021-06-18	17.84	18.86	17.60	18.71	2893180
2021-06-21	18.86	19.44	18.12	19.00	1627526
2021-06-22	18.83	19.14	18.29	18.98	1006206
2021-06-23	18.91	19.71	18.67	19.46	975262
2021-06-24	19.70	20.10	19.58	19.84	1237943
2021-06-25	19.87	20.02	19.31	19.39	3954050
2021-06-28	19.29	19.30	18.69	18.75	834663
2021-06-29	18.99	18.99	18.05	18.11	963574
2021-06-30	17.86	18.34	17.76	18.13	1882733
2021-07-01	18.23	18.36	17.46	17.53	1076704
2021-07-02	17.55	17.68	17.10	17.14	655085
2021-07-06	17.13	17.21	16.81	17.13	1665682
2021-07-07	16.85	17.18	16.36	16.90	1576578
2021-07-08	16.38	17.30	15.91	16.99	1506858
2021-07-09	17.38	17.61	17.17	17.36	729221
2021-07-12	17.21	17.37	16.98	17.34	1303443
2021-07-13	17.40	17.43	16.56	16.68	1445385
2021-07-14	16.90	17.07	16.07	16.29	845121
2021-07-15	16.22	16.88	15.89	16.08	1150707
2021-07-16	16.21	16.45	15.48	15.65	993464
2021-07-19	15.06	15.72	14.97	15.13	1095305
2021-07-20	15.19	15.97	14.95	15.83	1061783
2021-07-21	16.00	16.76	16.00	16.64	1253022
2021-07-22	16.63	16.63	15.92	16.16	1001817
2021-07-23	16.23	16.37	15.78	15.88	623082
2021-07-26	15.88	16.68	15.83	16.40	928860
2021-07-27	16.16	16.38	15.67	15.94	893233
2021-07-28	15.98	16.54	15.59	16.25	2488642
2021-07-29	22.35	25.70	21.59	24.02	41561862
2021-07-30	24.86	25.95	24.05	24.40	8154809
2021-08-02	25.00	25.92	23.44	25.81	5266510
2021-08-03	26.09	26.49	24.64	26.06	4237038
2021-08-04	25.75	28.36	25.70	27.56	4428927
2021-08-05	27.62	28.01	27.06	27.29	1875633
2021-08-06	27.54	27.91	26.90	26.91	1235452
2021-08-09	26.75	27.45	25.99	26.16	2604798
2021-08-10	26.40	27.92	26.23	27.23	1686851
2021-08-11	27.49	29.40	27.35	29.36	2974183
2021-08-12	29.00	29.72	28.14	28.91	2762340
2021-08-13	28.75	29.72	28.58	29.19	1013328
2021-08-16	28.81	29.00	27.82	28.16	1304597
2021-08-17	27.80	28.14	26.08	26.59	2164382
2021-08-18	26.67	27.49	26.17	26.56	1231016
2021-08-19	26.19	26.59	25.42	26.52	1323179
2021-08-20	27.66	29.16	27.50	28.70	2638111
2021-08-23	28.89	29.22	28.11	28.55	1054804
2021-08-24	28.75	29.57	28.60	29.08	1224097
2021-08-25	28.67	29.37	28.16	29.00	917766
2021-08-26	28.90	29.55	26.91	27.63	1960800
2021-08-27	27.64	29.00	27.56	28.74	972755
2021-08-30	28.99	29.15	28.12	28.47	726092
2021-08-31	28.51	31.75	28.45	31.06	3994496
2021-09-01	31.02	31.72	29.81	31.12	2049721
2021-09-02	31.12	32.46	31.00	31.30	1507110
2021-09-03	31.30	31.30	30.19	31.04	1066666
2021-09-07	31.30	33.30	31.29	32.16	1773776
2021-09-08	32.16	32.82	30.16	30.44	2529207
2021-09-09	30.48	31.06	30.26	30.50	1292584
2021-09-10	30.66	31.96	29.85	30.04	1305668
2021-09-13	30.31	30.31	28.41	29.36	1391898
2021-09-14	29.32	30.04	28.20	28.75	1695252
2021-09-15	29.20	29.50	28.40	28.69	1422839
2021-09-16	28.53	29.07	27.93	28.05	4206953
2021-09-17	28.14	29.00	27.97	28.68	2818663
2021-09-20	27.30	27.95	26.35	26.87	2086935
2021-09-21	27.13	27.29	26.44	26.62	1406300
2021-09-22	27.01	28.23	26.70	27.48	1218152
2021-09-23	27.96	29.14	27.56	29.11	1908800
2021-09-24	28.83	29.70	28.13	28.17	1050102
2021-09-27	28.18	29.38	28.04	29.22	965411
2021-09-28	28.77	29.15	26.84	27.13	1819503
2021-09-29	27.45	27.45	26.47	26.75	1337307
2021-09-30	27.10	28.35	26.68	28.24	1543132
2021-10-01	28.44	28.67	27.88	28.00	1142535
2021-10-04	28.00	28.42	27.19	27.55	1237806
2021-10-05	27.95	29.27	27.30	28.68	1011594
2021-10-06	28.11	28.92	27.22	28.61	1240117
2021-10-07	29.19	31.74	29.18	29.62	3217590
2021-10-08	29.61	30.93	28.54	30.55	3413196
2021-10-11	30.71	31.78	29.85	30.53	2252480
2021-10-12	30.57	31.30	30.07	31.20	2025935
2021-10-13	31.67	32.91	31.24	32.23	3069083
2021-10-14	32.97	33.67	32.20	33.63	2439742
2021-10-15	34.56	34.73	33.28	34.20	2258846
2021-10-18	34.10	34.68	33.27	33.65	2031390
2021-10-19	33.81	34.10	32.66	33.86	1469403
2021-10-20	34.40	36.34	33.90	35.17	2632966
2021-10-21	35.02	35.79	34.11	34.79	1968813
2021-10-22	34.63	34.79	33.27	34.37	1535774
2021-10-25	34.35	36.19	34.35	35.64	2039900
2021-10-26	35.53	35.91	33.79	34.70	2226409
2021-10-27	34.79	34.79	31.28	31.62	4652959
2021-10-28	42.50	44.66	39.13	42.07	18968628
2021-10-29	42.51	46.92	42.35	45.96	7888269
2021-11-01	47.18	49.21	46.55	47.61	5230653
2021-11-02	47.90	48.35	44.67	46.25	3146855
2021-11-03	46.44	48.98	45.83	47.04	2103654
2021-11-04	47.25	47.78	45.51	45.61	1834062
2021-11-05	46.00	47.17	44.71	45.55	1696605
2021-11-08	45.96	48.13	45.32	45.57	2918724
2021-11-09	45.43	46.50	43.52	45.95	4049067
2021-11-10	44.45	45.25	40.68	42.14	4118887
2021-11-11	43.14	44.41	42.45	43.75	1690327
2021-11-12	43.82	44.80	43.11	43.82	1490916
2021-11-15	44.31	46.64	42.65	43.59	2726513
2021-11-16	43.17	43.31	42.00	42.67	1375849
2021-11-17	42.38	43.78	41.71	42.48	1460836
2021-11-18	42.28	43.09	39.63	41.38	2295270
2021-11-19	40.65	41.26	38.63	38.94	2172332
2021-11-22	39.12	39.86	36.27	37.08	2861055
2021-11-23	37.15	37.84	35.67	36.57	2168258
2021-11-24	36.13	38.65	36.05	38.07	1723955
2021-11-26	36.15	36.98	34.10	35.66	2389321
2021-11-29	36.50	36.91	34.72	35.50	1745342
2021-11-30	35.10	35.82	32.10	32.72	3207387
2021-12-01	34.04	34.45	30.51	30.81	3366835
2021-12-02	30.61	32.17	30.51	31.40	2618852
2021-12-03	31.63	31.87	28.99	29.24	2248032
2021-12-06	29.09	29.87	28.33	29.17	2741490
2021-12-07	31.26	32.87	30.98	31.42	2786089
2021-12-08	31.50	32.54	30.71	31.72	1805139
2021-12-09	31.07	31.86	30.18	30.42	1343551
2021-12-10	30.40	31.23	28.89	29.25	1634601
2021-12-13	28.77	29.24	26.60	26.84	3439089
2021-12-14	25.98	27.16	25.79	26.19	2315304
2021-12-15	26.10	27.50	24.96	26.90	3424051
2021-12-16	27.59	27.92	23.57	23.87	3687647
2021-12-17	23.11	24.15	22.96	23.68	4601278
2021-12-20	22.68	23.30	22.20	23.19	2727063
2021-12-21	23.57	24.38	23.34	24.19	2643347
2021-12-22	24.76	26.05	24.46	25.55	4348270
2021-12-23	25.63	25.91	24.89	25.75	2216000
2021-12-27	25.70	25.93	25.04	25.57	1595883
2021-12-28	25.30	26.24	24.69	25.57	1927147
2021-12-29	24.63	24.96	23.80	24.18	2325290
2021-12-30	24.10	25.22	24.04	24.48	1499397
2021-12-31	24.27	24.84	24.11	24.18	1268872
2022-01-03	24.94	25.42	24.35	25.01	2300148
2022-01-04	25.25	26.06	24.52	25.03	2346380
2022-01-05	25.00	25.55	22.71	22.95	2473893
2022-01-06	22.78	23.44	21.84	22.30	3594525
2022-01-07	22.35	23.44	22.14	22.43	1634586
2022-01-10	21.95	22.08	20.95	22.03	2156962
2022-01-11	22.53	24.86	22.11	24.52	3804608
2022-01-12	25.37	26.87	24.90	24.93	4280018
2022-01-13	24.87	25.47	24.32	24.43	1904626
2022-01-14	24.00	24.58	23.31	24.11	2092234
2022-01-18	23.77	24.44	22.46	22.52	3081839
2022-01-19	22.87	23.28	21.92	21.92	2514572
2022-01-20	22.11	23.63	21.92	21.98	2013619
2022-01-21	21.51	21.96	20.53	20.91	3033312
2022-01-24	20.00	21.13	18.84	21.06	3428843
2022-01-25	20.37	22.13	20.12	21.55	3183859
2022-01-26	22.40	23.84	22.10	22.50	7334100
2022-01-27	17.40	18.14	15.55	15.92	23526420
2022-01-28	15.74	17.17	15.47	16.88	8237678
2022-01-31	16.82	18.94	16.72	18.76	5081227
2022-02-01	19.02	19.97	18.40	19.43	3905614
2022-02-02	19.28	19.50	17.65	18.00	3262113
2022-02-03	17.65	18.25	17.12	17.19	2875834
2022-02-04	17.16	17.76	16.86	17.54	2875311
2022-02-07	17.37	18.07	17.30	17.43	1825483
2022-02-08	17.53	18.28	17.31	18.10	2548466
2022-02-09	18.41	19.08	18.33	19.08	1740580
2022-02-10	18.60	19.27	17.90	18.07	2532167
2022-02-11	17.96	18.48	17.18	17.49	1870959
2022-02-14	17.36	18.04	17.06	17.32	1298783
2022-02-15	17.70	18.42	17.55	18.39	2347208
2022-02-16	18.82	19.14	18.46	18.94	1764503
2022-02-17	18.72	18.91	17.86	18.02	2203135
2022-02-18	17.98	18.21	17.52	17.91	2176019
2022-02-22	17.63	18.52	17.23	17.63	1941881
2022-02-23	17.84	18.09	16.80	16.82	1501190
2022-02-24	15.95	18.15	15.90	18.06	2178452
2022-02-25	18.16	18.88	17.62	18.78	1753007
2022-02-28	18.58	19.07	18.20	18.58	2104640
2022-03-01	18.93	19.10	17.41	17.69	2041025
2022-03-02	17.77	18.25	17.45	18.02	1710321
2022-03-03	18.00	18.09	16.84	17.09	1518464
2022-03-04	16.76	17.07	15.55	15.81	1911594
2022-03-07	15.44	16.12	14.64	14.64	2103485
2022-03-08	14.70	15.45	14.25	14.71	2400172
2022-03-09	15.41	15.92	15.28	15.64	2413054
2022-03-10	15.32	15.45	14.70	15.08	2314318
2022-03-11	15.26	15.42	14.23	14.24	1758965
2022-03-14	14.25	14.37	13.29	13.57	3041069
2022-03-15	13.58	14.18	13.42	14.12	1852392
2022-03-16	14.69	15.53	14.57	15.36	2076213
2022-03-17	15.33	16.04	15.08	16.03	1477452
2022-03-18	16.12	16.75	15.90	16.44	2108706
2022-03-21	16.49	16.66	15.73	15.95	1260761
2022-03-22	16.00	16.83	15.96	16.60	1041061
2022-03-23	16.38	16.64	15.80	15.92	1779005
2022-03-24	15.93	16.22	15.61	16.20	1007352
2022-03-25	16.22	16.28	15.43	15.82	1272982
2022-03-28	15.81	16.13	15.46	16.12	1691280
2022-03-29	16.49	17.38	16.41	17.21	1564745
2022-03-30	17.20	17.20	16.10	16.25	2971629
2022-03-31	16.25	16.53	15.78	15.78	1318480
2022-04-01	15.91	16.09	15.53	15.65	1542858
2022-04-04	15.71	16.04	15.43	15.85	1690878
2022-04-05	15.98	15.98	15.28	15.30	1825884
2022-04-06	15.07	15.08	14.34	14.54	1895878
2022-04-07	14.50	14.75	13.94	14.62	1414762
2022-04-08	14.57	14.76	14.25	14.26	645214
2022-04-11	14.11	14.62	13.88	13.98	2450660
2022-04-12	14.30	14.67	13.57	13.72	1202342
2022-04-13	13.72	14.12	13.70	14.02	1407772
2022-04-14	14.03	14.08	13.46	13.52	1577853
2022-04-18	13.37	13.63	13.21	13.45	1541339
2022-04-19	13.45	14.43	13.36	14.15	1858563
2022-04-20	14.25	14.31	13.78	14.00	2346145
2022-04-21	14.33	14.63	13.27	13.48	1521649
2022-04-22	13.40	13.83	13.18	13.37	1611840
2022-04-25	13.12	14.45	13.08	14.42	2384127
2022-04-26	14.23	14.39	13.74	13.84	2914844
2022-04-27	13.80	14.13	13.45	13.75	2934265
2022-04-28	16.95	17.48	15.16	16.32	7991733
2022-04-29	16.24	16.70	15.11	15.25	2666165
2022-05-02	15.15	15.73	14.92	15.70	1915871
2022-05-03	15.55	15.85	15.26	15.66	1408601
2022-05-04	15.72	16.38	14.81	16.37	4463607
2022-05-05	15.97	16.04	15.11	15.42	2223344
2022-05-06	15.30	15.40	14.63	14.95	1887338
2022-05-09	14.49	14.78	13.65	13.90	2349445
2022-05-10	12.85	13.70	12.48	13.14	3350579
2022-05-11	13.15	13.70	12.74	13.00	2545810
2022-05-12	12.69	13.62	12.48	13.16	3104448
2022-05-13	13.67	14.46	13.58	14.18	2122799
2022-05-16	14.04	14.13	13.46	13.53	2244103
2022-05-17	14.01	14.43	13.73	14.08	2307280
2022-05-18	13.72	14.10	13.00	13.19	2266239
2022-05-19	13.20	13.61	13.05	13.38	1596658
2022-05-20	13.64	13.73	12.66	13.08	1599288
2022-05-23	13.28	13.43	12.75	13.40	1378213
2022-05-24	13.11	13.21	12.27	12.71	2036848
2022-05-25	12.77	13.62	12.77	13.52	1955718
2022-05-26	13.65	14.37	13.58	14.13	2472943
2022-05-27	14.31	15.67	14.31	15.64	2586064
2022-05-31	15.55	15.98	15.24	15.72	2104277
2022-06-01	15.70	16.17	15.11	15.39	1603363
2022-06-02	15.37	16.16	15.37	16.10	1377584
2022-06-03	15.85	15.93	15.51	15.67	898807
2022-06-06	15.91	16.15	15.66	15.83	976800
2022-06-07	15.57	16.41	15.56	16.41	1460295
2022-06-08	16.22	16.35	15.84	15.89	1123514
2022-06-09	15.66	15.75	14.96	14.99	1127483
2022-06-10	14.48	14.82	14.01	14.07	1189517
2022-06-13	13.23	13.49	12.64	12.97	1726456
2022-06-14	13.02	13.23	12.69	13.00	1458324
2022-06-15	13.29	13.51	12.73	13.20	1819404
2022-06-16	12.49	12.66	11.63	11.85	1932428
2022-06-17	11.83	12.43	11.75	12.18	2238245
2022-06-21	12.56	12.87	12.38	12.54	1366961
2022-06-22	12.24	12.56	12.18	12.34	1421942
2022-06-23	12.41	12.61	12.00	12.38	1426961
2022-06-24	12.64	13.11	12.48	13.07	2340054
2022-06-27	13.18	13.20	12.73	13.01	1094676
2022-06-28	13.17	13.39	12.61	12.76	1939640
2022-06-29	12.68	12.70	11.91	12.14	2018652
2022-06-30	11.73	11.99	11.35	11.69	2201873
2022-07-01	11.60	11.95	11.43	11.83	1535313
2022-07-05	11.40	12.34	11.17	12.22	2281141
2022-07-06	12.12	12.44	12.01	12.41	1714137
2022-07-07	12.67	13.13	12.66	12.97	1749057
2022-07-08	12.62	13.01	12.39	12.66	1960677
2022-07-11	12.46	12.51	12.12	12.29	998226
2022-07-12	12.13	12.67	12.13	12.40	1412047
2022-07-13	12.07	12.49	11.87	12.48	903370
2022-07-14	12.18	12.37	12.01	12.22	1065056
2022-07-15	12.66	12.95	12.42	12.91	1434230
2022-07-18	13.28	13.61	13.17	13.32	1037401
2022-07-19	13.63	14.36	13.58	14.19	2312040
2022-07-20	14.20	14.72	14.07	14.70	3051959
2022-07-21	14.53	14.69	14.26	14.58	1227486
2022-07-22	14.74	15.05	14.32	14.53	1472434
2022-07-25	14.60	14.79	14.25	14.77	1374707
2022-07-26	14.71	14.97	14.14	14.24	2322850
2022-07-27	14.58	15.33	14.40	15.21	2606611
2022-07-28	15.50	15.50	13.34	13.87	6278238
2022-07-29	13.96	14.01	13.51	13.85	2204768
2022-08-01	13.70	14.14	13.62	13.92	1806054
2022-08-02	13.77	14.09	13.55	13.70	1691659
2022-08-03	13.96	15.02	13.96	14.90	2503198
2022-08-04	15.05	15.17	14.50	15.16	1256203
2022-08-05	14.89	15.23	14.54	14.89	1704805
2022-08-08	14.96	15.46	14.96	15.01	1602488
2022-08-09	14.89	14.89	14.30	14.37	1720607
2022-08-10	14.86	15.60	14.86	15.23	2213591
2022-08-11	15.54	15.79	14.91	15.01	1724889
2022-08-12	15.14	15.45	14.98	15.44	1142382
2022-08-15	15.26	15.57	15.03	15.56	971149
2022-08-16	15.43	15.73	15.08	15.70	1235282
2022-08-17	15.37	15.64	15.09	15.25	1664469
2022-08-18	15.31	15.31	15.02	15.17	891117
2022-08-19	14.90	14.94	14.33	14.33	1123396
2022-08-22	13.97	14.21	13.75	13.88	1082904
2022-08-23	13.90	14.16	13.76	13.77	756709
2022-08-24	13.91	14.20	13.75	14.01	798596
2022-08-25	14.17	14.58	14.08	14.57	798198
2022-08-26	14.68	14.68	13.71	13.82	1620974
2022-08-29	13.63	13.77	13.46	13.65	1026795
2022-08-30	13.75	13.75	13.23	13.46	1067142
2022-08-31	13.53	13.73	13.02	13.07	1378137
2022-09-01	13.02	13.02	12.44	12.92	1867803
2022-09-02	13.23	13.30	12.59	12.70	1449086
2022-09-06	12.70	12.72	12.37	12.59	1220931
2022-09-07	12.57	13.06	12.57	13.06	997524
2022-09-08	12.86	13.23	12.76	13.22	955119
2022-09-09	13.51	13.97	13.30	13.90	1202515
2022-09-12	14.05	14.20	13.92	14.04	911896
2022-09-13	13.36	13.55	12.85	12.94	1320861
2022-09-14	13.00	13.00	12.33	12.77	1507859
2022-09-15	12.64	13.39	12.64	12.94	1230803
2022-09-16	12.63	12.75	12.36	12.66	1273611
2022-09-19	12.42	12.77	12.41	12.67	1216425
2022-09-20	12.44	12.51	12.21	12.32	1380926
2022-09-21	12.51	12.78	12.17	12.21	1380422
2022-09-22	12.08	12.14	11.50	11.56	1761484
2022-09-23	11.32	11.51	11.12	11.39	1706907
2022-09-26	11.32	11.75	11.11	11.12	1607259
2022-09-27	11.40	11.73	10.98	11.22	1146800
2022-09-28	11.21	11.79	11.19	11.61	1519077
2022-09-29	11.31	11.43	10.91	11.01	1897129
2022-09-30	11.05	11.43	10.96	11.05	2334912
2022-10-03	11.28	11.85	11.03	11.64	1568711
2022-10-04	11.90	12.29	11.90	12.09	3054444
2022-10-05	11.80	12.15	11.63	12.15	1415916
2022-10-06	12.04	12.33	11.80	12.11	1070780
2022-10-07	11.84	11.84	11.29	11.36	1403586
2022-10-10	11.45	11.48	11.08	11.39	1439565
2022-10-11	11.28	11.86	11.06	11.62	1393873
2022-10-12	11.65	11.73	11.31	11.58	1167006
2022-10-13	11.18	11.54	10.87	11.36	3490529
2022-10-14	11.62	11.90	10.93	10.95	2189060
2022-10-17	11.28	11.89	11.28	11.79	1760235
2022-10-18	12.30	12.38	11.82	12.02	1405456
2022-10-19	11.87	11.95	11.26	11.32	1274988
2022-10-20	11.31	11.80	11.19	11.29	1215403
2022-10-21	11.28	11.40	10.95	11.33	1526425
2022-10-24	11.38	11.38	10.98	11.11	2111964
2022-10-25	11.22	12.02	11.12	11.78	2693439
2022-10-26	11.64	12.23	11.61	11.66	4075666
2022-10-27	10.74	10.98	10.46	10.54	4354892
2022-10-28	10.40	10.96	10.30	10.76	3625539
2022-10-31	10.75	10.79	10.38	10.64	2709082
2022-11-01	11.04	11.26	10.25	10.34	2530448
2022-11-02	10.40	10.49	9.82	9.82	2111447
2022-11-03	9.78	9.80	9.34	9.35	2279416
2022-11-04	9.62	9.79	9.39	9.61	1903140
2022-11-07	9.81	10.17	9.42	9.86	2918651
2022-11-08	9.89	9.97	9.50	9.64	1698880
2022-11-09	9.58	10.05	9.43	9.66	1996528
2022-11-10	10.44	11.25	10.44	11.16	3614424
2022-11-11	11.15	11.78	11.11	11.43	2188304
2022-11-14	11.23	11.34	10.79	10.84	1679684
2022-11-15	11.21	11.41	10.87	11.08	1628763
2022-11-16	10.90	10.97	10.66	10.71	1323885
2022-11-17	10.38	10.50	10.26	10.47	976399
2022-11-18	10.77	10.80	10.18	10.31	861188
2022-11-21	10.18	10.42	10.08	10.18	871863
2022-11-22	10.21	10.39	10.05	10.39	1006553
2022-11-23	10.34	10.57	10.24	10.54	736674
2022-11-25	10.47	10.58	10.41	10.56	401293
2022-11-28	10.37	10.47	9.92	10.06	2000257
2022-11-29	10.04	10.44	10.04	10.26	859674
2022-11-30	10.14	10.40	9.93	10.31	1532594
2022-12-01	10.42	10.55	10.20	10.24	1034675
2022-12-02	10.19	10.38	9.99	10.18	1111010
2022-12-05	10.16	10.43	9.85	9.88	1283618
2022-12-06	9.88	9.90	9.34	9.56	1425511
2022-12-07	9.47	9.61	9.36	9.48	969098
2022-12-08	9.58	9.83	9.39	9.46	912355
2022-12-09	9.40	9.56	9.34	9.39	747909
2022-12-12	9.36	9.60	9.31	9.53	1220588
2022-12-13	10.12	10.31	9.28	9.45	2555785
2022-12-14	9.42	9.64	9.31	9.38	1194181
2022-12-15	9.20	9.24	8.98	9.07	1455770
2022-12-16	8.89	9.15	8.83	8.98	1863354
2022-12-19	8.93	8.95	8.48	8.62	1864643
2022-12-20	8.60	8.90	8.53	8.65	1191319
2022-12-21	8.79	8.91	8.66	8.71	1194813
2022-12-22	8.59	8.66	8.37	8.64	1857635
2022-12-23	8.61	8.72	8.52	8.67	1000906
2022-12-27	8.66	8.66	8.38	8.48	1044508
2022-12-28	8.46	8.52	8.24	8.35	1625542
2022-12-29	8.45	8.67	8.42	8.62	1139027
2022-12-30	8.43	8.83	8.43	8.80	1399740
2023-01-03	8.99	9.09	8.36	8.46	2065319
2023-01-04	8.60	8.85	8.54	8.66	1081240
2023-01-05	8.53	8.64	8.24	8.52	1222727
2023-01-06	8.57	8.90	8.46	8.59	1503517
2023-01-09	8.71	8.87	8.64	8.69	1280244
2023-01-10	8.61	8.77	8.39	8.76	939183
2023-01-11	8.84	9.31	8.77	9.26	1784311
2023-01-12	9.32	9.51	9.08	9.46	1281729
2023-01-13	9.35	9.71	9.27	9.58	2261302
2023-01-17	9.63	10.19	9.61	10.10	2233575
2023-01-18	10.16	10.35	9.78	9.81	2044685
2023-01-19	9.59	9.73	9.41	9.66	1662020
2023-01-20	9.78	10.38	9.64	10.32	1653382
2023-01-23	10.37	10.87	10.21	10.86	1956918
2023-01-24	10.80	10.80	10.22	10.24	1468739
2023-01-25	10.00	10.41	9.76	10.34	2952552
2023-01-26	9.16	9.83	8.73	9.17	9276518
2023-01-27	9.09	9.87	9.09	9.80	3615549
2023-01-30	9.60	9.94	9.47	9.47	2278741
2023-01-31	9.55	9.80	9.34	9.69	1844856
2023-02-01	9.58	9.95	9.27	9.82	4261804
2023-02-02	10.10	10.90	10.03	10.45	3164053
2023-02-03	10.12	10.52	9.99	10.09	3518173
2023-02-06	9.89	9.96	9.48	9.50	1883102
2023-02-07	9.41	10.37	9.37	10.27	2252237
2023-02-08	10.21	10.37	9.95	9.98	1412941
2023-02-09	10.07	10.14	9.73	9.86	1830662
2023-02-10	9.73	9.86	9.51	9.86	2168440
2023-02-13	9.82	10.02	9.70	10.00	1846165
2023-02-14	9.94	10.21	9.76	10.09	1683376
2023-02-15	10.10	10.53	10.07	10.41	2159318
2023-02-16	10.10	10.24	10.01	10.05	2683260
2023-02-17	10.00	10.00	9.64	9.92	2515993
2023-02-21	9.68	9.81	9.41	9.45	1351014
2023-02-22	9.50	9.65	9.44	9.58	1461239
2023-02-23	9.72	9.77	9.44	9.72	1260542
2023-02-24	9.50	9.63	9.36	9.61	981931
2023-02-27	9.72	9.74	9.36	9.36	961102
2023-02-28	9.32	9.61	9.32	9.40	1610278
2023-03-01	9.35	9.57	9.31	9.45	1141885
2023-03-02	9.23	9.38	9.09	9.32	1201777
2023-03-03	9.44	9.50	9.32	9.40	1769548
2023-03-06	9.48	9.52	8.94	8.99	1296135
2023-03-07	8.95	8.98	8.74	8.86	1395649
2023-03-08	8.82	8.97	8.74	8.83	939073
2023-03-09	8.80	8.92	8.26	8.26	1337416
2023-03-10	8.20	8.25	7.62	7.63	3328259
2023-03-13	7.32	7.46	6.74	7.33	3208623
2023-03-14	7.73	7.81	7.07	7.21	2894302
2023-03-15	6.90	7.15	6.77	7.02	2518557
2023-03-16	6.93	7.23	6.63	7.12	2093472
2023-03-17	7.04	7.04	6.60	6.63	3083993
2023-03-20	6.64	7.00	6.62	6.66	2364372
2023-03-21	6.96	7.16	6.90	7.05	2496794
2023-03-22	7.00	7.19	6.75	6.76	2776621
2023-03-23	6.80	6.87	6.56	6.72	2286577
2023-03-24	6.59	6.80	6.52	6.79	1236328
2023-03-27	6.92	6.99	6.73	6.88	1778796
2023-03-28	6.81	7.02	6.76	6.93	4474942
2023-03-29	7.11	7.19	6.94	7.14	1717971
2023-03-30	7.28	7.30	6.99	7.09	1953057
2023-03-31	7.15	7.24	7.00	7.21	2549137
2023-04-03	7.18	7.24	6.92	7.01	2020936
2023-04-04	7.06	7.08	6.77	6.82	1259754
2023-04-05	6.75	6.79	6.63	6.71	2001592
2023-04-06	6.73	6.80	6.67	6.75	1529220
2023-04-10	6.71	6.93	6.66	6.86	2138116
2023-04-11	7.33	7.40	7.07	7.15	3233925
2023-04-12	7.28	7.31	6.91	7.06	1965198
2023-04-13	7.08	7.32	7.03	7.22	1548514
2023-04-14	7.34	7.38	7.09	7.19	1318164
2023-04-17	7.18	7.29	7.07	7.25	1222463
2023-04-18	7.28	7.30	7.09	7.20	2453377
2023-04-19	7.13	7.50	7.08	7.41	2064575
2023-04-20	7.23	7.38	7.19	7.22	1795148
2023-04-21	7.21	7.31	7.15	7.25	1551395
2023-04-24	7.22	7.42	7.17	7.31	1503847
2023-04-25	7.20	7.23	7.08	7.16	1371837
2023-04-26	7.15	7.30	7.01	7.04	4202190
2023-04-27	7.22	7.44	6.94	7.12	3673778
2023-04-28	7.07	7.29	7.07	7.18	2290609
2023-05-01	7.19	7.35	7.07	7.33	1674631
2023-05-02	7.20	7.22	6.60	6.65	2738902
2023-05-03	6.70	6.86	6.61	6.65	2270345
2023-05-04	6.55	6.59	6.31	6.51	2281043
2023-05-05	6.74	6.88	6.70	6.79	1568789
2023-05-08	6.85	6.96	6.70	6.87	2883163
2023-05-09	6.76	6.93	6.70	6.86	1783864
2023-05-10	7.18	7.20	6.96	7.07	1778381
2023-05-11	6.99	7.12	6.91	7.05	1170859
2023-05-12	7.13	7.15	6.93	7.13	1679602
2023-05-15	7.11	7.49	7.07	7.44	1381170
2023-05-16	7.40	7.55	7.26	7.38	1519809
2023-05-17	7.47	7.90	7.39	7.80	2123751
2023-05-18	7.78	8.11	7.77	8.09	1599037
2023-05-19	8.10	8.13	7.84	7.88	1358308
2023-05-22	7.94	8.18	7.84	8.12	1763085
2023-05-23	8.09	8.62	8.09	8.29	2206897
2023-05-24	8.15	8.24	7.97	8.10	928282
2023-05-25	8.09	8.14	7.90	8.01	986449
2023-05-26	7.98	8.24	7.98	8.14	925955
2023-05-30	8.20	8.28	8.02	8.22	1895510
2023-05-31	8.12	8.31	7.95	8.20	2169210
2023-06-01	8.17	8.42	8.06	8.29	1000741
2023-06-02	8.48	8.89	8.44	8.83	2202786
2023-06-05	8.83	8.90	8.60	8.83	835977
2023-06-06	8.69	9.42	8.68	9.34	1768691
2023-06-07	9.46	9.56	9.27	9.44	1653839
2023-06-08	9.36	9.48	9.20	9.34	2124890
2023-06-09	9.39	9.43	9.12	9.20	1660687
2023-06-12	9.23	9.51	9.20	9.50	1558277
2023-06-13	9.59	9.71	9.49	9.52	1234044
2023-06-14	9.54	9.65	9.25	9.41	1650436
2023-06-15	9.29	9.71	9.23	9.64	1909969
2023-06-16	9.82	10.01	9.77	9.87	3618549
2023-06-20	9.71	10.17	9.68	10.09	1928806
2023-06-21	10.00	10.00	9.70	9.77	1168313
2023-06-22	9.63	9.63	9.43	9.51	1219510
2023-06-23	9.29	9.38	9.23	9.37	1525053
2023-06-26	9.38	9.56	9.30	9.31	1083655
2023-06-27	9.33	9.71	9.28	9.65	917476
2023-06-28	9.68	9.95	9.61	9.94	844078
2023-06-29	10.00	10.16	9.88	9.94	1072513
2023-06-30	10.07	10.07	9.75	9.75	1291445
2023-07-03	9.70	9.95	9.70	9.92	472276
2023-07-05	9.80	9.86	9.63	9.64	1159820
2023-07-06	9.47	9.47	9.01	9.35	1656670
2023-07-07	9.42	9.67	9.42	9.50	1068036
2023-07-10	9.40	9.65	9.34	9.60	880675
2023-07-11	9.71	9.92	9.61	9.76	1184789
2023-07-12	10.00	10.13	9.81	10.02	1272397
2023-07-13	10.07	10.13	9.91	10.12	907566
2023-07-14	10.13	10.16	9.75	9.88	963107
2023-07-17	9.87	10.36	9.80	10.33	1469727
2023-07-18	10.40	10.69	10.30	10.42	2081533
2023-07-19	10.55	10.92	10.42	10.78	3015340
2023-07-20	10.64	10.70	10.27	10.33	1863995
2023-07-21	10.46	10.49	10.12	10.22	1005294
2023-07-24	10.21	10.31	10.11	10.20	1408372
2023-07-25	10.26	10.34	10.11	10.12	1370299
2023-07-26	10.12	10.30	10.04	10.13	2384565
2023-07-27	8.90	9.25	7.97	8.04	8278000
2023-07-28	8.25	8.69	8.21	8.40	4190206
2023-07-31	8.50	8.75	8.33	8.39	3669170
2023-08-01	8.33	8.36	8.02	8.10	3963404
2023-08-02	7.98	7.98	7.63	7.73	2913386
2023-08-03	7.61	7.70	7.55	7.59	2382497
2023-08-04	7.60	7.78	7.50	7.58	1723041
2023-08-07	7.62	7.76	7.43	7.74	2118744
2023-08-08	7.54	7.61	7.37	7.57	1262395
2023-08-09	7.52	7.67	7.44	7.59	2040229
2023-08-10	7.60	7.66	7.37	7.47	1372460
2023-08-11	7.41	7.51	7.34	7.37	1210063
2023-08-14	7.30	7.30	7.13	7.24	1506105
2023-08-15	7.15	7.22	7.00	7.14	2767169
2023-08-16	7.09	7.10	6.85	6.85	2867961
2023-08-17	6.89	6.93	6.72	6.72	1990650
2023-08-18	6.60	6.82	6.57	6.71	2032711
2023-08-21	6.71	6.73	6.41	6.47	1810734
2023-08-22	6.59	6.61	6.23	6.28	2744875
2023-08-23	6.32	6.46	6.28	6.40	2844875
2023-08-24	6.50	7.05	6.46	6.88	2591597
2023-08-25	6.88	7.01	6.77	6.83	2222239
2023-08-28	6.89	7.03	6.83	6.84	1560414
2023-08-29	6.83	7.04	6.79	6.97	1501438
2023-08-30	6.96	7.10	6.94	7.07	1022581
2023-08-31	7.07	7.13	6.90	6.96	1089238
2023-09-01	7.06	7.10	6.96	7.01	961510
2023-09-05	6.96	7.03	6.93	6.96	1008479
2023-09-06	6.94	7.04	6.87	6.94	1572985
2023-09-07	6.84	6.89	6.76	6.85	1428956
2023-09-08	6.87	6.88	6.69	6.86	783770
2023-09-11	6.95	6.96	6.74	6.75	1277479
2023-09-12	6.71	6.80	6.59	6.63	1083609
2023-09-13	6.54	6.69	6.54	6.61	870766
2023-09-14	6.66	6.85	6.66	6.83	900261
2023-09-15	6.78	6.96	6.71	6.80	1608724
2023-09-18	6.75	6.75	6.55	6.55	862339
2023-09-19	6.54	6.68	6.52	6.61	1004149
2023-09-20	6.67	6.68	6.38	6.41	856034
2023-09-21	6.31	6.35	6.24	6.26	970553
2023-09-22	6.30	6.36	6.11	6.13	1349644
2023-09-25	6.10	6.20	6.07	6.14	1130950
2023-09-26	6.06	6.24	6.00	6.01	1860630
2023-09-27	5.97	6.06	5.93	6.03	1376591
2023-09-28	6.04	6.13	6.00	6.07	972122
2023-09-29	6.12	6.19	6.07	6.10	835332
2023-10-02	6.09	6.11	5.99	6.03	958651
2023-10-03	5.93	5.96	5.65	5.70	1391578
2023-10-04	5.72	5.80	5.58	5.69	896320
2023-10-05	5.66	5.77	5.60	5.74	913844
2023-10-06	5.64	5.79	5.59	5.70	1376551
2023-10-09	5.60	5.81	5.59	5.77	1086746
2023-10-10	5.79	5.94	5.79	5.84	822490
2023-10-11	5.78	5.92	5.76	5.82	607444
2023-10-12	5.76	5.76	5.35	5.46	1798629
2023-10-13	5.78	5.82	5.40	5.40	1670515
2023-10-16	5.45	5.52	5.43	5.48	804102
2023-10-17	5.40	5.69	5.40	5.66	945429
2023-10-18	5.60	5.60	5.38	5.39	819230
2023-10-19	5.40	5.51	5.31	5.35	744128
2023-10-20	5.32	5.35	5.19	5.31	1329163
2023-10-23	5.24	5.45	5.22	5.32	1017870
2023-10-24	5.36	5.47	5.23	5.32	1271627
2023-10-25	5.20	5.25	5.09	5.18	2462787
2023-10-26	5.02	5.15	4.73	5.01	4107677
2023-10-27	5.07	5.27	4.98	5.14	1733995
2023-10-30	5.24	5.30	4.98	5.07	1666125
2023-10-31	5.10	5.25	5.10	5.19	1528360
2023-11-01	5.15	5.27	5.08	5.25	1622153
2023-11-02	5.38	5.57	5.30	5.56	2313264
2023-11-03	5.95	6.10	5.87	5.95	1939587
2023-11-06	5.93	5.94	5.67	5.73	1122579
2023-11-07	5.69	5.70	5.59	5.66	1013757
2023-11-08	5.61	5.65	5.47	5.49	791904
2023-11-09	5.56	5.56	5.30	5.33	1003169
2023-11-10	5.33	5.33	5.13	5.20	1175927
2023-11-13	5.11	5.24	5.05	5.19	992332
2023-11-14	5.50	5.69	5.48	5.66	1235155
2023-11-15	5.69	5.80	5.62	5.74	984698
2023-11-16	5.70	5.70	5.38	5.39	867596
2023-11-17	5.49	5.58	5.39	5.56	951851
2023-11-20	5.58	5.68	5.42	5.62	1105924
2023-11-21	5.54	5.55	5.41	5.48	1214152
2023-11-22	5.54	5.64	5.45	5.61	616304
2023-11-24	5.56	5.65	5.51	5.61	371662
2023-11-27	5.56	5.69	5.52	5.58	809674
2023-11-28	5.85	6.32	5.77	6.27	3357310
2023-11-29	6.37	6.73	6.36	6.38	1970008
2023-11-30	6.40	6.48	6.27	6.30	1283125
2023-12-01	6.24	6.78	6.16	6.75	1140938
2023-12-04	6.68	6.88	6.59	6.79	1312125
2023-12-05	6.77	6.82	6.62	6.70	1188182
2023-12-06	6.82	6.93	6.68	6.70	1478700
2023-12-07	6.71	6.90	6.66	6.83	864351
2023-12-08	6.82	6.99	6.72	6.90	1702213
2023-12-11	6.80	6.94	6.78	6.89	1176766
2023-12-12	6.84	6.84	6.67	6.72	1000066
2023-12-13	6.73	7.39	6.56	7.38	3132252
2023-12-14	7.74	8.36	7.70	8.34	4758783
2023-12-15	8.71	8.87	8.21	8.30	4839337
2023-12-18	8.40	8.61	8.20	8.42	1707091
2023-12-19	8.50	8.70	8.50	8.66	1704043
2023-12-20	8.68	8.98	8.45	8.46	1486494
2023-12-21	8.58	8.75	8.55	8.74	1992649
2023-12-22	8.78	8.86	8.65	8.66	1287291
2023-12-26	8.69	8.99	8.66	8.91	1858619
2023-12-27	8.92	9.04	8.88	8.97	1003085
2023-12-28	8.89	9.02	8.83	8.91	1270088
2023-12-29	8.91	9.02	8.72	8.74	1176208
2024-01-02	8.58	8.84	8.46	8.66	1708323
2024-01-03	8.44	8.72	8.33	8.47	2024688
2024-01-04	8.48	8.69	8.42	8.50	1178080
2024-01-05	8.43	8.69	8.36	8.56	1261010
2024-01-08	8.54	8.92	8.48	8.84	1951486
2024-01-09	8.66	8.88	8.55	8.72	1885654
2024-01-10	8.66	8.73	8.52	8.61	1427180
2024-01-11	8.58	8.58	8.22	8.50	2979421
2024-01-12	8.58	8.66	8.22	8.29	1475929
2024-01-16	8.18	8.22	7.99	8.01	1455193
2024-01-17	7.78	7.86	7.62	7.84	2061264
2024-01-18	7.87	7.91	7.64	7.72	1421952
2024-01-19	7.78	8.00	7.67	7.95	945551
2024-01-22	8.13	8.60	8.08	8.46	1804101
2024-01-23	8.63	8.72	8.56	8.60	1924324
2024-01-24	8.79	8.88	8.55	8.66	1735066
2024-01-25	8.80	8.96	8.70	8.82	1728030
2024-01-26	8.91	9.13	8.84	8.90	1483493
2024-01-29	8.98	9.08	8.76	9.00	3033866
2024-01-30	8.91	8.95	8.59	8.74	3377693
2024-01-31	8.98	9.98	8.96	9.02	6559227
2024-02-01	9.01	9.10	8.30	8.68	2716552
2024-02-02	8.47	9.16	8.38	9.04	2694098
2024-02-05	8.95	8.99	8.69	8.73	1692622
2024-02-06	8.72	8.91	8.58	8.68	1224996
2024-02-07	8.68	8.70	8.46	8.49	1006481
2024-02-08	8.45	8.68	8.37	8.59	1138887
2024-02-09	8.64	8.68	8.48	8.63	859380
2024-02-12	8.62	8.95	8.62	8.87	1675867
2024-02-13	8.48	8.59	8.25	8.48	2105253
2024-02-14	8.66	8.75	8.45	8.66	1387110
2024-02-15	8.76	8.89	8.66	8.88	1158269
2024-02-16	8.74	8.94	8.66	8.71	1289329
2024-02-20	8.58	8.61	8.34	8.36	1344826
2024-02-21	8.24	8.24	8.07	8.19	1637544
2024-02-22	8.13	8.20	7.93	7.96	1575852
2024-02-23	7.94	8.29	7.92	8.15	1501934
2024-02-26	8.11	8.34	8.02	8.12	947301
2024-02-27	8.23	8.37	8.18	8.30	744653
2024-02-28	8.18	8.32	8.01	8.03	1199816
2024-02-29	8.19	8.34	8.05	8.11	908083
2024-03-01	8.15	8.33	7.99	8.21	1255244
2024-03-04	8.24	8.31	8.02	8.04	824777
2024-03-05	7.93	8.17	7.90	7.99	929559
2024-03-06	8.07	8.15	7.93	7.98	904290
2024-03-07	8.07	8.15	7.95	8.00	886933
2024-03-08	8.11	8.26	8.07	8.07	836362
2024-03-11	8.04	8.13	7.98	7.99	830606
2024-03-12	7.95	8.00	7.74	7.82	1145128
2024-03-13	7.79	8.04	7.79	7.99	1368149
2024-03-14	7.93	8.02	7.67	7.77	1014530
2024-03-15	7.69	7.98	7.69	7.76	1204899
2024-03-18	7.76	7.81	7.63	7.72	637630
2024-03-19	7.69	7.81	7.66	7.71	688512
2024-03-20	7.66	8.46	7.66	8.25	1486107
2024-03-21	8.35	8.62	8.31	8.55	1003865
2024-03-22	8.54	8.63	8.41	8.46	974820
2024-03-25	8.50	8.62	8.43	8.44	570684
2024-03-26	8.65	8.70	8.42	8.43	917693
2024-03-27	8.54	8.68	8.42	8.68	691805
2024-03-28	8.68	9.02	8.65	8.79	2086796
2024-04-01	8.83	8.96	8.67	8.76	1359225
2024-04-02	8.57	8.73	8.44	8.70	1126921
2024-04-03	8.61	9.03	8.56	8.74	2387199
2024-04-04	8.91	8.98	8.41	8.44	2117079
2024-04-05	8.37	8.53	8.31	8.48	704755
2024-04-08	8.57	8.76	8.56	8.68	449340
2024-04-09	8.74	8.81	8.60	8.81	629142
2024-04-10	8.50	8.55	8.28	8.33	1189670
2024-04-11	8.36	8.41	8.15	8.27	850545
2024-04-12	8.16	8.25	8.02	8.09	718678
2024-04-15	8.10	8.18	7.78	7.80	1202662
2024-04-16	7.72	7.86	7.62	7.68	1149804
2024-04-17	7.75	7.82	7.59	7.61	882700
2024-04-18	7.62	7.79	7.52	7.61	1444902
2024-04-19	7.59	7.93	7.56	7.90	1340179
2024-04-22	7.98	8.14	7.78	8.09	943917
2024-04-23	8.06	8.37	8.06	8.20	1166869
2024-04-24	8.15	8.27	8.08	8.19	1514665
2024-04-25	8.06	8.12	7.91	8.02	598040
2024-04-26	8.02	8.16	8.00	8.10	548462
2024-04-29	8.15	8.18	7.80	7.81	1538617
2024-04-30	7.66	7.72	7.48	7.52	2865947
2024-05-01	8.40	9.27	8.40	9.00	4477358
2024-05-02	9.20	9.38	8.87	9.33	2507606
2024-05-03	9.54	9.60	9.27	9.28	1670524
2024-05-06	9.34	9.36	9.09	9.15	2030236
2024-05-07	9.15	9.27	8.98	8.99	2253977
2024-05-08	8.87	9.22	8.81	9.17	1660246
2024-05-09	9.16	9.27	9.05	9.23	2013164
2024-05-10	9.21	9.24	8.91	9.01	3754798
2024-05-13	9.20	9.42	9.03	9.17	1497158
2024-05-14	9.36	9.52	9.24	9.25	1316379
2024-05-15	9.50	9.58	9.31	9.47	1193719
2024-05-16	9.45	9.50	9.34	9.37	680436
2024-05-17	9.38	9.65	9.31	9.50	751445
2024-05-20	9.50	9.64	9.33	9.38	1181480
2024-05-21	9.34	9.47	9.25	9.31	690829
2024-05-22	9.28	9.39	9.21	9.29	733762
2024-05-23	9.29	9.32	8.93	8.98	914297
2024-05-24	9.06	9.12	9.01	9.02	463821
2024-05-28	9.07	9.14	8.95	9.01	607099
2024-05-29	8.81	8.93	8.74	8.74	749679
2024-05-30	8.86	8.89	8.73	8.85	969409
2024-05-31	8.88	9.02	8.73	8.92	822149
2024-06-03	8.95	8.96	8.56	8.59	764731
2024-06-04	8.50	8.51	8.17	8.20	1427125
2024-06-05	8.31	8.50	8.20	8.47	668917
2024-06-06	8.36	8.45	8.28	8.33	768790
2024-06-07	8.33	8.51	8.17	8.37	796050
2024-06-10	8.19	8.32	8.14	8.17	652089
2024-06-11	8.12	8.21	8.04	8.17	604738
2024-06-12	8.70	9.04	8.64	8.66	1553280
2024-06-13	8.61	8.73	8.38	8.47	2001423
2024-06-14	8.35	8.43	8.23	8.35	1334300
2024-06-17	8.34	8.44	8.20	8.29	842757
2024-06-18	8.25	8.39	8.21	8.26	1458217
2024-06-20	8.21	8.26	8.04	8.05	889486
2024-06-21	7.81	8.00	7.81	7.92	2015194
2024-06-24	7.92	8.38	7.88	8.30	1713113
2024-06-25	8.31	8.31	8.10	8.20	967750
2024-06-26	8.13	8.26	8.10	8.23	895946
2024-06-27	8.27	8.28	8.11	8.19	582523
2024-06-28	8.29	8.54	8.29	8.46	2464394
2024-07-01	8.43	8.49	8.30	8.34	817146
2024-07-02	8.35	8.43	8.24	8.39	570241
2024-07-03	8.46	8.63	8.40	8.55	451145
2024-07-05	8.50	8.53	8.35	8.46	683965
2024-07-08	8.54	8.61	8.35	8.36	667093
2024-07-09	8.35	8.52	8.27	8.41	966128
2024-07-10	8.47	8.69	8.43	8.65	727475
2024-07-11	8.89	9.37	8.85	9.33	1322902
2024-07-12	9.48	9.67	9.41	9.62	1528610
2024-07-15	9.81	10.01	9.70	9.99	1853272
2024-07-16	10.17	10.70	10.12	10.68	2315153
2024-07-17	10.50	10.90	10.48	10.68	2282770
2024-07-18	10.62	10.82	10.26	10.31	1600924
2024-07-19	10.28	10.48	10.20	10.38	1113212
2024-07-22	10.40	10.57	10.16	10.56	1014749
2024-07-23	10.49	10.87	10.45	10.79	1257675
2024-07-24	10.68	10.84	10.43	10.44	657362
2024-07-25	10.46	10.99	10.38	10.80	1552005
2024-07-26	11.00	11.13	10.84	10.85	1516656
2024-07-29	10.87	11.15	10.81	11.13	2072881
2024-07-30	11.10	11.41	10.90	11.19	3756534
2024-07-31	11.65	12.87	11.60	12.51	6022604
2024-08-01	12.44	12.54	11.09	11.42	3555630
2024-08-02	11.00	11.05	10.47	10.64	2026755
2024-08-05	9.68	10.27	9.50	9.93	3314751
2024-08-06	9.93	10.22	9.65	10.03	1417859
2024-08-07	10.35	10.59	9.96	10.00	1924593
2024-08-08	10.13	10.44	9.98	10.36	1507370
2024-08-09	10.41	10.59	10.26	10.52	1261108
2024-08-12	10.51	10.64	10.20	10.23	900994
2024-08-13	10.42	10.75	10.31	10.73	1357834
2024-08-14	10.75	10.85	10.51	10.79	763240
2024-08-15	11.02	11.16	10.95	10.98	920850
2024-08-16	10.90	11.14	10.84	10.91	766409
2024-08-19	10.90	11.33	10.90	11.26	1154036
2024-08-20	11.32	11.37	11.08	11.27	869253
2024-08-21	11.33	11.41	11.19	11.37	773243
2024-08-22	11.40	11.84	11.31	11.81	1311375
2024-08-23	11.90	12.51	11.84	12.33	1734795
2024-08-26	12.45	12.49	12.25	12.25	990599
2024-08-27	12.13	12.21	11.94	12.02	841991
2024-08-28	11.92	11.96	11.66	11.76	819583
2024-08-29	11.94	12.26	11.75	12.12	959616
2024-08-30	12.22	12.22	11.93	12.15	822871
2024-09-03	11.87	11.97	11.61	11.75	1140253
2024-09-04	11.74	11.85	11.42	11.51	716141
2024-09-05	11.61	11.63	11.23	11.34	958231
2024-09-06	11.34	11.40	10.90	10.95	931441
2024-09-09	10.57	11.09	10.57	10.83	1088808
2024-09-10	10.96	10.96	9.88	10.29	2244127
2024-09-11	10.22	10.57	9.97	10.40	1729419
2024-09-12	10.48	10.93	10.37	10.73	1357024
2024-09-13	10.91	11.04	10.74	10.85	762986
2024-09-16	10.89	10.96	10.55	10.86	1277303
2024-09-17	11.05	11.25	10.90	10.90	660162
2024-09-18	10.94	11.43	10.80	10.94	1113131
2024-09-19	11.29	11.64	11.10	11.52	1430453
2024-09-20	11.37	11.47	11.11	11.18	2037685
2024-09-23	11.15	11.26	11.03	11.10	1058744
2024-09-24	11.19	11.19	10.82	10.89	1135492
2024-09-25	10.93	10.93	10.55	10.58	1459674
2024-09-26	10.80	10.83	10.57	10.80	1031283
2024-09-27	11.01	11.22	10.88	11.03	891064
2024-09-30	10.94	11.60	10.90	11.43	1140624
2024-10-01	11.43	11.48	10.99	11.15	1083784
2024-10-02	11.10	11.26	11.01	11.23	868734
2024-10-03	11.14	11.21	10.91	11.21	1216680
2024-10-04	11.59	11.80	11.32	11.59	949017
2024-10-07	11.48	11.54	11.14	11.27	852656
2024-10-08	11.33	11.54	11.22	11.43	865385
2024-10-09	11.50	11.93	11.44	11.88	1703639
2024-10-10	12.22	12.82	12.17	12.48	2217654
2024-10-11	12.45	12.63	12.06	12.43	1662073
2024-10-14	12.50	12.99	12.44	12.77	1626558
2024-10-15	12.79	13.63	12.73	13.27	2923137
2024-10-16	13.40	13.63	13.22	13.23	1555479
2024-10-17	13.22	13.23	12.83	12.92	1665642
2024-10-18	12.90	12.92	12.56	12.68	1018034
2024-10-21	12.69	12.80	12.27	12.28	938447
2024-10-22	12.19	12.48	12.14	12.40	1322009
2024-10-23	12.39	12.70	12.34	12.46	2561780
2024-10-24	14.72	15.52	13.54	13.82	8594855
2024-10-25	14.34	14.49	13.35	13.59	2429146
2024-10-28	13.77	14.59	13.70	14.23	2129189
2024-10-29	14.08	14.47	13.99	14.15	1759888
2024-10-30	14.11	15.17	14.11	14.55	2931738
2024-10-31	14.62	14.68	14.16	14.18	1793036
2024-11-01	14.27	14.39	13.92	14.21	1787950
2024-11-04	14.07	14.20	13.59	13.62	1836261
2024-11-05	13.66	14.29	13.66	14.00	1307971
2024-11-06	15.20	15.72	14.86	15.43	4355774
2024-11-07	15.15	15.30	14.62	14.92	2415321
2024-11-08	14.82	15.14	14.68	15.06	2887807
2024-11-11	15.07	15.59	15.02	15.49	2573646
2024-11-12	15.20	15.84	15.00	15.68	1974887
2024-11-13	15.75	16.16	15.34	15.55	2137122
2024-11-14	15.38	15.67	15.06	15.12	1500123
2024-11-15	15.33	15.33	14.80	14.92	1089686
2024-11-18	14.96	15.30	14.84	15.19	1648870
2024-11-19	14.88	15.21	14.73	15.07	1322504
2024-11-20	15.08	15.22	14.86	15.11	1065144
2024-11-21	15.20	15.97	15.00	15.90	1717317
2024-11-22	16.00	16.75	16.00	16.73	2106481
2024-11-25	17.00	17.07	16.38	16.58	1768224
2024-11-26	16.41	16.76	16.28	16.34	831613
2024-11-27	16.48	16.70	16.31	16.49	745614
2024-11-29	16.97	17.15	16.53	16.64	647865
2024-12-02	16.15	16.38	15.21	15.82	3359168
2024-12-03	15.80	15.92	15.42	15.74	810215
2024-12-04	15.88	15.94	15.37	15.88	840874
2024-12-05	16.19	16.37	15.65	15.69	887321
2024-12-06	15.70	16.15	15.66	16.12	888358
2024-12-09	16.04	16.04	15.47	15.63	829329
2024-12-10	15.66	15.97	15.39	15.40	1384123
2024-12-11	15.68	16.13	15.46	16.01	1016143
2024-12-12	15.86	17.00	15.86	16.33	2266285
2024-12-13	16.28	16.80	16.24	16.56	985171
2024-12-16	16.56	18.31	16.29	17.91	7129666
2024-12-17	18.25	18.75	17.41	17.79	3365694
2024-12-18	17.91	17.99	16.27	16.58	3885883
2024-12-19	17.22	17.43	16.17	16.30	2122072
2024-12-20	15.99	16.99	15.84	16.46	3411908
2024-12-23	16.35	16.35	15.77	16.32	1364976
2024-12-24	16.33	16.68	16.19	16.66	521267
2024-12-26	16.52	17.31	16.39	17.27	875618
2024-12-27	17.05	17.20	16.49	16.71	1131778
2024-12-30	16.39	16.59	16.22	16.41	915392
2024-12-31	16.50	16.67	16.11	16.19	1396282
2025-01-02	16.44	16.44	15.85	16.13	1246276
2025-01-03	16.50	17.52	16.44	17.51	1662957
2025-01-06	17.67	17.86	17.11	17.23	1429650
2025-01-07	17.28	17.38	15.91	16.29	1980412
2025-01-08	16.00	16.18	15.76	15.92	1318666
2025-01-10	15.60	15.60	14.46	14.94	2615670
2025-01-13	14.62	15.02	14.47	14.98	1849884
2025-01-14	15.33	15.60	15.23	15.42	1276176
2025-01-15	16.14	16.35	15.87	16.30	1462508
2025-01-16	16.15	16.53	16.02	16.33	1807930
2025-01-17	16.59	16.80	16.50	16.65	755519
2025-01-21	16.85	17.15	16.74	17.04	1146907
2025-01-22	17.01	17.29	16.84	17.09	946938
2025-01-23	16.89	17.10	16.71	16.94	1036112
2025-01-24	16.85	17.15	16.79	17.04	1275815
2025-01-27	16.40	16.96	16.26	16.64	2219031
2025-01-28	16.48	16.86	16.14	16.83	3950974
2025-01-29	14.00	14.67	13.52	14.42	11163662
2025-01-30	14.65	14.75	14.21	14.28	3435440
2025-01-31	14.39	14.39	13.44	13.49	4514055
2025-02-03	12.92	13.25	12.69	12.96	3483133
2025-02-04	12.97	13.28	12.75	13.18	2113360
2025-02-05	13.21	13.55	13.18	13.30	1565880
2025-02-06	13.75	13.96	13.61	13.64	1911387
2025-02-07	13.60	13.82	13.46	13.48	1332971
2025-02-10	13.55	13.62	13.23	13.29	1587724
2025-02-11	13.15	13.29	13.01	13.25	1012985
2025-02-12	13.09	13.42	13.00	13.16	1360458
2025-02-13	13.28	13.28	12.83	13.15	2589451
2025-02-14	13.27	14.25	13.21	14.09	2120885
2025-02-18	14.18	14.51	14.07	14.36	2320542
2025-02-19	14.21	14.34	13.95	14.27	1404487
2025-02-20	14.13	14.15	13.30	13.59	1741156
2025-02-21	13.83	13.85	12.86	13.03	1604685
2025-02-24	13.08	13.18	12.34	12.47	2559808
2025-02-25	12.55	12.61	11.96	12.23	2114520
2025-02-26	12.36	12.65	12.29	12.64	977345
2025-02-27	12.67	12.90	12.38	12.53	1371769
2025-02-28	12.56	12.95	12.43	12.79	1688619
2025-03-03	12.81	12.95	12.09	12.20	1197476
2025-03-04	11.90	12.16	11.29	11.71	2114122
2025-03-05	11.81	12.02	11.57	11.85	1634371
2025-03-06	0.00	0.00	0.00	11.40	1610329
2025-03-07	11.35	11.50	10.75	11.19	3544192
2025-03-10	10.83	10.95	10.05	10.25	2356166
2025-03-11	10.24	10.66	10.06	10.38	2583511
2025-03-12	10.86	11.23	10.45	10.75	2476377
2025-03-13	10.66	10.67	10.29	10.41	993793
2025-03-14	10.71	10.99	10.54	10.87	1145299
2025-03-17	10.76	11.00	10.68	10.82	1417986
2025-03-18	10.80	10.89	10.60	10.75	985041
2025-03-19	10.77	11.28	10.70	11.10	822656
2025-03-20	10.88	11.34	10.84	11.09	1094853
2025-03-21	10.86	11.10	10.83	11.08	1248429
2025-03-24	11.44	11.69	11.28	11.65	884141
2025-03-25	11.59	11.70	11.43	11.44	689636
2025-03-26	11.47	11.59	11.04	11.22	982682
2025-03-27	11.06	11.08	10.63	10.85	1347833
2025-03-28	10.81	10.92	10.27	10.41	1032924
2025-03-31	10.15	10.40	9.92	10.32	1230282
2025-04-01	10.22	10.61	10.11	10.51	1199025
2025-04-02	10.25	10.85	10.18	10.73	855866
2025-04-03	9.80	9.93	9.39	9.43	1728674
2025-04-04	8.85	9.07	8.07	8.69	2245246
2025-04-07	8.03	9.37	7.90	8.83	2281101
2025-04-08	9.41	9.44	8.38	8.56	1120791
2025-04-09	8.35	10.07	8.34	9.93	1815194
2025-04-10	9.57	9.58	8.79	9.22	1268383
2025-04-11	9.18	9.32	8.83	9.20	848611
2025-04-14	9.52	9.60	9.10	9.24	932841
2025-04-15	9.29	9.60	9.23	9.45	1138191
2025-04-16	9.27	9.48	9.20	9.38	781531
2025-04-17	9.40	9.60	9.21	9.50	1026093
2025-04-21	9.42	9.55	9.13	9.25	899366
2025-04-22	9.49	9.93	9.40	9.87	1118202
2025-04-23	10.34	10.70	10.23	10.25	1462900
2025-04-24	10.29	10.91	10.17	10.87	1312535
2025-04-25	10.88	11.08	10.81	10.96	1222314
2025-04-28	10.94	11.06	10.63	10.98	1244721
2025-04-29	10.91	11.11	10.82	11.01	2982636
2025-04-30	9.49	9.85	9.00	9.77	4604342
2025-05-01	9.79	10.09	9.54	9.89	2748784
2025-05-02	10.11	10.36	9.90	10.33	2257732
2025-05-05	10.22	10.56	10.22	10.30	1153940
2025-05-06	10.01	10.25	9.90	10.00	1047227
2025-05-07	10.09	10.46	10.09	10.28	1198980
2025-05-08	10.58	10.78	10.45	10.61	821498
2025-05-09	10.70	10.72	10.41	10.58	653095
2025-05-12	11.20	11.46	11.12	11.13	1118984
2025-05-13	11.27	11.48	11.19	11.40	1176707
2025-05-14	11.35	11.58	11.09	11.10	1243055
2025-05-15	11.01	11.05	10.49	10.59	2194741
2025-05-16	10.64	10.65	10.46	10.64	1892952
2025-05-19	10.33	10.59	10.29	10.57	1057264
2025-05-20	10.52	10.57	10.32	10.35	1217485
2025-05-21	10.18	10.23	9.88	9.88	1021660
2025-05-22	9.85	10.09	9.82	10.01	815189
2025-05-23	9.70	9.98	9.70	9.86	893138
2025-05-27	10.11	10.22	9.92	10.18	1045488
2025-05-28	10.19	10.21	9.96	10.08	653130
2025-05-29	10.25	10.28	9.95	10.13	881967
2025-05-30	9.99	10.11	9.84	10.03	901787
2025-06-02	10.00	10.11	9.78	10.07	803514
2025-06-03	10.13	10.48	9.98	10.46	1053876
2025-06-04	10.41	10.50	10.34	10.39	1351954
2025-06-05	10.32	10.45	10.12	10.16	1031745
2025-06-06	10.40	10.66	10.29	10.60	851001
2025-06-09	10.80	10.92	10.66	10.70	923444
2025-06-10	10.83	11.06	10.71	10.97	1397956
2025-06-11	11.05	11.24	10.86	10.97	1322775
2025-06-12	10.78	11.08	10.68	10.99	1313241
2025-06-13	10.77	10.82	10.42	10.46	1231632
2025-06-16	10.62	11.05	10.45	11.04	1502393
2025-06-17	10.84	11.06	10.84	11.00	1556119
2025-06-18	11.00	11.45	10.95	11.22	2227027
2025-06-20	11.37	11.42	11.00	11.01	1652003
2025-06-23	10.86	11.21	10.74	11.18	752585
2025-06-24	11.39	11.60	11.30	11.55	854786
2025-06-25	11.60	11.73	11.57	11.62	1158247
2025-06-26	11.65	12.01	11.58	11.95	1603892
2025-06-27	11.99	12.15	11.81	11.97	2125200

Explore More About LC

Coins representing dividend payouts and trends

LC Dividend History

Discover LendingClub 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

LC Stock Split History

Discover LendingClub 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

LC Historical Prices

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

Web Analytics