LILA Historical Prices

Summary

Key Stock Metrics

4.25

(May 8, 2025)

52-Week Low

10.82

(July 31, 2024)

52-Week High

60.00

(July 1, 2015)

All-Time High

4.67

(May 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-06-22	37.51	37.51	37.51	37.51	100
2015-07-01	74.00	60.00	60.00	60.00	110
2015-07-02	44.01	56.10	44.01	49.45	750870
2015-07-06	49.49	50.12	46.64	50.00	799679
2015-07-07	49.86	50.45	46.35	46.91	426761
2015-07-08	45.92	46.98	44.29	44.64	801508
2015-07-09	44.42	45.02	42.72	43.06	648614
2015-07-10	41.61	45.17	41.60	44.45	848561
2015-07-13	43.96	48.03	43.24	47.83	693753
2015-07-14	47.73	47.73	45.18	46.11	378013
2015-07-15	45.75	45.94	45.00	45.78	211467
2015-07-16	45.81	46.14	45.33	45.85	324252
2015-07-17	46.02	50.19	45.69	49.61	300151
2015-07-20	49.77	49.77	47.81	48.39	187307
2015-07-21	48.59	48.62	47.13	47.35	149300
2015-07-22	47.57	48.65	46.78	47.08	224024
2015-07-23	47.00	47.15	46.50	46.59	95267
2015-07-24	46.54	47.00	45.09	45.10	173420
2015-07-27	44.90	45.30	43.50	43.76	200621
2015-07-28	44.06	45.05	42.40	43.89	254832
2015-07-29	43.91	44.31	42.72	43.06	140628
2015-07-30	42.76	45.04	42.76	43.38	88322
2015-07-31	43.03	45.00	42.53	42.76	231339
2015-08-03	43.60	44.46	42.32	42.55	106992
2015-08-04	42.55	43.09	42.41	42.96	204177
2015-08-05	43.06	44.00	42.56	42.72	302239
2015-08-06	42.70	42.70	41.06	41.58	194976
2015-08-07	41.56	41.71	39.54	40.06	204383
2015-08-10	40.28	40.44	39.72	40.12	309883
2015-08-11	40.00	40.39	39.25	39.54	440540
2015-08-12	39.53	39.63	38.74	38.90	361376
2015-08-13	38.91	39.04	38.50	38.93	396667
2015-08-14	38.94	39.63	38.73	39.31	104373
2015-08-17	39.25	39.73	38.97	39.04	283056
2015-08-18	39.02	39.23	38.70	38.88	205862
2015-08-19	38.45	38.73	38.05	38.19	173873
2015-08-20	38.00	38.04	36.99	37.06	149423
2015-08-21	36.68	37.16	36.45	36.70	122363
2015-08-24	34.96	36.59	33.82	35.14	171170
2015-08-25	36.08	36.08	33.15	33.63	267641
2015-08-26	34.36	34.36	33.14	33.50	144982
2015-08-27	33.62	34.63	33.62	34.55	158992
2015-08-28	34.34	35.15	34.34	34.92	104634
2015-08-31	34.91	34.99	34.10	34.37	86125
2015-09-01	33.47	34.33	32.15	32.25	147995
2015-09-02	33.02	33.02	32.13	32.55	76396
2015-09-03	32.43	33.58	32.38	33.00	41532
2015-09-04	32.61	32.74	31.94	32.61	113657
2015-09-08	33.20	35.20	33.20	34.91	116694
2015-09-09	35.23	36.31	35.08	35.71	63509
2015-09-10	35.65	38.65	35.65	38.37	104231
2015-09-11	38.00	39.21	37.87	38.77	238826
2015-09-14	38.77	39.25	36.36	36.60	91812
2015-09-15	36.41	37.02	36.30	36.94	74298
2015-09-16	37.03	37.08	36.06	36.49	66841
2015-09-17	36.55	37.21	36.50	36.94	117729
2015-09-18	35.79	36.65	35.79	36.33	268551
2015-09-21	36.57	36.75	35.82	36.06	104547
2015-09-22	35.57	35.62	34.37	34.44	83215
2015-09-23	34.50	34.50	33.95	34.15	52034
2015-09-24	33.80	35.05	33.18	34.86	160309
2015-09-25	34.67	35.36	34.44	35.09	100258
2015-09-28	34.94	35.05	33.57	33.75	65059
2015-09-29	33.69	34.04	33.52	33.68	77513
2015-09-30	34.00	34.00	33.14	33.69	78510
2015-10-01	33.82	34.21	33.65	33.98	81517
2015-10-02	33.66	34.97	33.66	34.94	53663
2015-10-05	35.18	36.20	35.18	36.06	76629
2015-10-06	36.02	36.63	36.02	36.52	41570
2015-10-07	36.64	37.31	36.40	36.48	132074
2015-10-08	36.50	36.80	35.27	35.61	54861
2015-10-09	35.63	35.96	35.01	35.74	125501
2015-10-12	35.80	36.29	34.85	35.00	100486
2015-10-13	34.65	34.87	33.82	34.63	226049
2015-10-14	34.70	35.83	34.34	34.95	72420
2015-10-15	34.92	35.34	34.10	34.73	33886
2015-10-16	34.78	34.97	33.76	34.34	119479
2015-10-19	34.22	36.13	34.22	34.43	312103
2015-10-20	34.35	34.76	33.03	33.78	59360
2015-10-21	33.91	33.91	32.82	33.00	177518
2015-10-22	33.09	38.10	32.28	37.54	709322
2015-10-23	37.69	42.19	37.34	40.96	243670
2015-10-26	40.78	41.02	38.40	38.88	119620
2015-10-27	39.00	39.00	37.66	38.57	127721
2015-10-28	38.92	40.05	38.70	39.51	34564
2015-10-29	39.37	39.64	38.73	38.96	34933
2015-10-30	38.86	39.39	37.08	38.62	69314
2015-11-02	38.79	38.99	38.16	38.34	34147
2015-11-03	38.12	38.66	38.00	38.52	78768
2015-11-04	38.64	39.49	37.12	37.19	97832
2015-11-05	37.19	37.50	36.24	36.61	46547
2015-11-06	36.50	38.21	35.99	37.42	59858
2015-11-09	37.83	37.83	36.62	37.17	42815
2015-11-10	37.34	38.19	37.00	37.37	92032
2015-11-11	37.67	38.21	36.37	36.97	59970
2015-11-12	36.50	36.95	35.88	36.04	55244
2015-11-13	35.86	36.61	35.32	36.41	94640
2015-11-16	36.41	38.42	35.58	38.00	89076
2015-11-17	38.43	38.86	36.70	36.99	114268
2015-11-18	37.13	37.48	36.43	37.34	116461
2015-11-19	37.26	38.07	36.85	37.87	57909
2015-11-20	38.28	38.28	37.31	37.81	54253
2015-11-23	37.73	37.84	36.13	36.97	117146
2015-11-24	36.72	37.59	35.01	36.04	157065
2015-11-25	36.16	38.18	36.03	36.45	265427
2015-11-27	36.36	36.95	35.71	36.49	36918
2015-11-30	36.45	37.64	36.45	37.55	144424
2015-12-01	37.71	39.42	37.46	38.99	241117
2015-12-02	39.00	41.00	39.00	40.77	151740
2015-12-03	41.04	41.08	39.40	39.55	148199
2015-12-04	39.45	39.45	37.94	38.56	56275
2015-12-07	38.46	39.20	37.32	37.72	105500
2015-12-08	37.22	37.58	36.83	37.39	112065
2015-12-09	37.22	37.82	37.18	37.45	114571
2015-12-10	37.34	37.89	37.05	37.34	209213
2015-12-11	36.95	37.30	36.75	36.85	98505
2015-12-14	36.80	36.91	35.26	35.87	262230
2015-12-15	35.67	36.52	35.18	36.38	146260
2015-12-16	36.92	37.93	36.40	37.41	144340
2015-12-17	37.16	37.54	36.97	37.36	122280
2015-12-18	37.15	38.54	36.01	38.08	741924
2015-12-21	38.59	39.43	38.49	39.35	155682
2015-12-22	39.25	40.73	39.13	40.67	119808
2015-12-23	40.75	40.89	40.01	40.09	92404
2015-12-24	40.62	40.62	40.00	40.22	25860
2015-12-28	40.11	40.33	39.37	39.99	38178
2015-12-29	40.14	40.51	39.35	40.37	91043
2015-12-30	40.26	40.89	40.18	40.36	30113
2015-12-31	40.34	41.90	40.14	41.37	76421
2016-01-04	40.82	41.14	38.93	39.10	127910
2016-01-05	39.19	39.57	37.92	38.90	98728
2016-01-06	38.33	39.00	37.56	38.73	23314
2016-01-07	38.10	38.53	37.41	37.75	82392
2016-01-08	37.85	38.23	37.34	37.89	71609
2016-01-11	37.84	38.31	37.40	37.87	95377
2016-01-12	38.21	38.21	37.28	37.74	153916
2016-01-13	37.86	38.30	37.00	37.10	72110
2016-01-14	37.14	38.38	36.69	37.52	67517
2016-01-15	36.54	36.74	34.61	35.34	124872
2016-01-19	35.83	36.07	35.10	35.91	91718
2016-01-20	35.27	35.27	33.23	33.84	390347
2016-01-21	33.94	34.23	32.92	33.38	183362
2016-01-22	33.88	34.33	33.32	34.07	99444
2016-01-25	33.93	34.31	32.79	33.84	147901
2016-01-26	34.04	34.30	32.53	34.25	103799
2016-01-27	34.20	34.68	33.71	33.88	127518
2016-01-28	34.10	34.41	33.20	33.65	106934
2016-01-29	33.84	35.24	30.97	35.20	54482
2016-02-01	35.05	36.26	34.12	36.07	59932
2016-02-02	35.65	36.04	34.00	35.87	106075
2016-02-03	36.01	36.01	34.71	35.58	53892
2016-02-04	35.45	37.15	33.94	36.54	59730
2016-02-05	36.45	36.49	35.21	36.03	55319
2016-02-08	35.52	36.00	33.26	33.75	77868
2016-02-09	33.16	34.45	32.04	32.50	71453
2016-02-10	32.74	33.13	32.42	32.80	40577
2016-02-11	32.38	32.69	31.92	32.27	36603
2016-02-12	32.48	32.48	32.05	32.18	65664
2016-02-16	32.69	33.38	32.20	33.16	136154
2016-02-17	33.23	34.27	32.11	33.99	132845
2016-02-18	34.40	34.59	33.38	33.46	45833
2016-02-19	33.34	33.34	32.51	32.67	90289
2016-02-22	33.08	33.62	32.60	33.55	97609
2016-02-23	33.48	33.79	32.17	32.77	58248
2016-02-24	32.28	32.53	31.32	32.01	159643
2016-02-25	32.29	32.57	31.72	32.38	91553
2016-02-26	32.57	33.35	32.22	33.15	52254
2016-02-29	33.33	34.03	32.40	33.95	87354
2016-03-01	34.21	35.01	33.65	34.56	37259
2016-03-02	34.57	35.22	34.20	35.05	28522
2016-03-03	35.02	35.47	34.36	35.31	75500
2016-03-04	35.44	35.60	34.05	34.61	61252
2016-03-07	34.33	34.88	33.50	34.27	65752
2016-03-08	34.09	34.53	33.51	33.77	37500
2016-03-09	33.64	34.15	33.33	33.87	42368
2016-03-10	34.04	34.31	33.48	33.71	48072
2016-03-11	34.12	34.69	33.61	34.19	60135
2016-03-14	34.19	34.40	33.98	34.13	19804
2016-03-15	33.88	34.16	33.39	33.60	52875
2016-03-16	33.40	34.67	33.40	34.49	31672
2016-03-17	34.69	35.55	34.63	35.18	61693
2016-03-18	35.07	35.66	34.90	34.95	80090
2016-03-21	34.76	35.39	34.76	35.19	30463
2016-03-22	34.81	35.49	34.13	35.18	24774
2016-03-23	34.98	35.53	34.93	35.25	48171
2016-03-24	35.04	35.32	34.91	35.22	52365
2016-03-28	35.39	35.42	34.89	34.97	4126
2016-03-29	35.20	36.00	35.03	35.60	15661
2016-03-30	35.95	36.12	34.56	35.65	58825
2016-03-31	35.64	35.70	34.73	35.06	45707
2016-04-01	34.72	35.01	34.72	34.94	47894
2016-04-04	34.93	34.93	34.00	34.20	20725
2016-04-05	33.84	33.92	33.50	33.67	20344
2016-04-06	33.56	33.92	33.46	33.55	38770
2016-04-07	33.35	33.97	33.18	33.85	66500
2016-04-08	34.26	34.48	33.49	34.25	140727
2016-04-11	34.39	34.63	33.97	34.19	25193
2016-04-12	34.14	34.73	34.14	34.57	41893
2016-04-13	34.75	35.21	34.72	34.72	36874
2016-04-14	34.71	35.20	33.68	34.67	117832
2016-04-15	34.70	35.00	33.85	34.63	254101
2016-04-18	34.70	35.26	34.70	34.91	316182
2016-04-19	34.96	35.31	34.00	34.30	103819
2016-04-20	34.16	35.64	34.05	34.85	115284
2016-04-21	34.72	35.98	34.65	35.94	78983
2016-04-22	35.89	36.70	35.63	36.43	73978
2016-04-25	36.31	36.66	36.07	36.58	28312
2016-04-26	36.57	37.26	36.25	36.95	68344
2016-04-27	36.83	38.28	36.83	37.98	60900
2016-04-28	37.72	38.90	37.47	38.47	126980
2016-04-29	38.43	38.82	37.12	37.53	60187
2016-05-02	37.66	37.71	37.28	37.64	18241
2016-05-03	37.43	37.82	37.05	37.19	45686
2016-05-04	37.00	37.50	36.66	37.28	25308
2016-05-05	37.34	38.02	37.15	37.37	36310
2016-05-06	37.34	38.14	36.87	38.00	95013
2016-05-09	38.00	39.21	37.65	38.80	111367
2016-05-10	39.10	39.60	37.96	39.34	65378
2016-05-11	39.29	40.05	38.94	39.45	107820
2016-05-12	39.64	40.15	39.60	39.95	38612
2016-05-13	39.98	40.10	39.17	39.57	77630
2016-05-16	39.50	40.08	39.47	40.06	283441
2016-05-17	40.01	42.63	39.88	40.79	422481
2016-05-18	40.40	41.15	39.43	40.44	156776
2016-05-19	40.09	40.51	39.45	39.74	159339
2016-05-20	40.13	40.42	39.79	39.91	34982
2016-05-23	39.96	40.22	39.79	39.79	57740
2016-05-24	39.99	40.62	39.85	40.50	122181
2016-05-25	40.62	41.00	40.54	40.66	61675
2016-05-26	40.79	40.82	39.54	40.63	106291
2016-05-27	40.59	41.29	40.59	41.11	23968
2016-05-31	41.32	41.37	40.70	41.08	80773
2016-06-01	40.85	41.70	40.69	41.17	153332
2016-06-02	40.82	42.03	38.76	39.22	930165
2016-06-03	39.00	39.85	36.93	37.04	413832
2016-06-06	37.26	37.26	36.40	36.79	63433
2016-06-07	36.59	37.44	36.59	37.33	168202
2016-06-08	37.27	37.63	37.16	37.50	177184
2016-06-09	37.50	37.64	36.86	37.29	49570
2016-06-10	37.04	37.19	36.59	37.04	54487
2016-06-13	37.00	37.00	36.02	36.60	88184
2016-06-14	36.57	36.68	36.15	36.60	88701
2016-06-15	36.65	37.00	36.61	36.81	71661
2016-06-16	36.78	37.02	36.42	36.94	132613
2016-06-17	36.85	37.04	36.43	36.89	162635
2016-06-20	37.29	37.73	35.56	35.68	147177
2016-06-21	35.65	35.90	33.73	34.81	1619284
2016-06-22	34.69	34.77	33.03	33.12	640788
2016-06-23	33.35	34.42	32.13	34.20	1002103
2016-06-24	32.57	33.82	32.25	33.44	1215416
2016-06-27	33.11	33.35	32.45	32.95	1629539
2016-06-28	33.40	33.86	32.04	32.06	1455732
2016-06-29	32.45	32.78	32.10	32.46	754758
2016-06-30	32.58	33.06	31.89	32.26	862514
2016-07-01	31.98	33.22	31.75	33.10	619651
2016-07-05	32.53	32.78	31.87	31.99	3391742
2016-07-06	31.47	33.30	30.35	33.18	2815496
2016-07-07	32.87	34.83	32.82	34.08	1480460
2016-07-08	33.63	35.40	33.33	35.27	1051540
2016-07-11	34.99	35.02	33.33	34.50	1279826
2016-07-12	34.45	34.78	34.18	34.24	738347
2016-07-13	34.38	34.44	33.29	33.37	914352
2016-07-14	33.86	34.23	33.39	34.00	1265915
2016-07-15	34.04	34.78	33.58	34.00	478903
2016-07-18	33.86	34.64	33.55	34.46	426154
2016-07-19	34.45	34.75	34.35	34.73	537732
2016-07-20	34.48	35.80	34.38	35.62	513301
2016-07-21	35.81	36.38	35.63	36.15	669758
2016-07-22	36.18	36.57	36.01	36.27	362189
2016-07-25	36.10	36.29	35.48	35.57	294848
2016-07-26	35.32	36.15	35.18	35.95	268633
2016-07-27	35.80	36.00	35.17	35.23	861700
2016-07-28	34.88	35.12	34.62	34.79	431878
2016-07-29	34.84	35.07	34.32	34.35	282969
2016-08-01	34.23	35.30	33.99	34.85	264604
2016-08-02	34.99	35.05	34.45	34.64	619545
2016-08-03	34.67	35.36	34.51	35.17	286773
2016-08-04	34.95	35.23	34.61	34.88	137516
2016-08-05	33.98	35.22	32.23	32.46	1121662
2016-08-08	32.21	32.74	28.76	29.19	1321297
2016-08-09	29.99	30.11	29.33	29.64	1123396
2016-08-10	29.61	29.72	28.46	29.32	682289
2016-08-11	29.33	29.65	29.00	29.37	390070
2016-08-12	29.37	29.75	28.94	28.97	330276
2016-08-15	29.19	30.13	28.91	29.20	312186
2016-08-16	29.40	29.69	29.21	29.28	407447
2016-08-17	29.35	29.59	28.44	28.55	765740
2016-08-18	28.67	28.77	27.62	27.72	736273
2016-08-19	27.53	27.78	27.23	27.29	475635
2016-08-22	27.23	27.99	26.75	27.90	689193
2016-08-23	28.06	28.25	27.19	27.20	495546
2016-08-24	27.24	27.79	26.44	26.54	708446
2016-08-25	26.60	27.20	26.48	27.11	601999
2016-08-26	27.04	27.18	26.69	26.81	454942
2016-08-29	26.92	27.59	26.91	27.57	291730
2016-08-30	27.71	27.86	27.44	27.75	276410
2016-08-31	27.83	28.24	27.46	28.13	386825
2016-09-01	28.01	28.44	27.67	27.86	247418
2016-09-02	28.00	28.55	27.81	28.44	287491
2016-09-06	28.50	29.14	28.37	28.93	830289
2016-09-07	28.95	29.35	28.70	29.31	680250
2016-09-08	29.21	29.47	28.81	29.21	804134
2016-09-09	28.99	29.19	28.63	29.08	533376
2016-09-12	28.98	29.37	28.71	29.30	242752
2016-09-13	29.03	29.23	28.48	28.86	327226
2016-09-14	28.74	29.29	28.65	28.90	223065
2016-09-15	28.80	29.38	28.71	29.26	152640
2016-09-16	29.09	29.39	28.19	28.64	1088172
2016-09-19	28.71	29.23	28.63	28.90	192561
2016-09-20	28.89	29.22	28.32	28.91	104372
2016-09-21	28.85	29.31	28.43	28.61	239131
2016-09-22	28.56	28.91	28.44	28.46	251613
2016-09-23	28.34	28.48	27.99	28.24	352182
2016-09-26	28.06	28.18	27.58	28.05	376841
2016-09-27	28.12	28.24	27.72	27.76	360625
2016-09-28	27.81	28.09	27.71	28.09	247126
2016-09-29	27.94	28.21	27.75	27.82	301440
2016-09-30	27.75	28.12	27.54	27.59	373702
2016-10-03	27.45	28.10	27.45	28.06	274060
2016-10-04	28.18	28.42	28.02	28.24	445200
2016-10-05	28.38	28.68	28.22	28.38	271755
2016-10-06	28.33	28.33	27.85	27.95	409086
2016-10-07	27.98	28.18	27.93	28.03	438020
2016-10-10	28.07	28.13	28.02	28.07	100967
2016-10-11	28.05	28.18	27.89	27.91	299991
2016-10-12	28.02	28.13	27.78	27.99	179406
2016-10-13	27.95	28.18	27.69	27.86	170036
2016-10-14	27.88	28.11	27.64	27.71	139935
2016-10-17	27.72	27.81	27.56	27.66	244204
2016-10-18	27.89	27.95	27.68	27.72	110633
2016-10-19	27.66	27.99	27.50	27.92	150088
2016-10-20	27.88	27.89	27.45	27.59	73266
2016-10-21	27.36	27.80	27.32	27.62	112811
2016-10-24	27.59	27.82	27.40	27.55	159530
2016-10-25	27.42	27.68	27.17	27.27	226137
2016-10-26	27.19	27.28	26.69	27.04	244719
2016-10-27	27.13	27.15	26.60	26.84	114955
2016-10-28	26.92	27.41	26.74	27.16	441231
2016-10-31	27.15	27.77	26.98	27.64	322067
2016-11-01	27.67	27.81	27.17	27.40	189412
2016-11-02	27.26	27.73	26.95	27.05	215902
2016-11-03	27.05	27.37	26.44	26.52	286193
2016-11-04	26.45	26.45	19.10	19.10	3912546
2016-11-07	19.51	20.26	19.51	19.91	1486742
2016-11-08	19.91	20.47	19.90	20.27	1066969
2016-11-09	20.13	20.59	19.99	20.42	717677
2016-11-10	20.39	20.74	20.02	20.20	778026
2016-11-11	20.20	20.26	19.86	20.21	614389
2016-11-14	20.31	20.73	20.16	20.36	487589
2016-11-15	20.45	20.50	20.03	20.17	197114
2016-11-16	20.21	20.25	19.90	20.09	191155
2016-11-17	20.00	20.29	19.93	20.20	387584
2016-11-18	20.18	21.14	20.17	20.98	294445
2016-11-21	21.03	22.01	21.03	21.85	453029
2016-11-22	22.01	22.09	21.64	21.69	411418
2016-11-23	21.71	21.98	21.33	21.95	159391
2016-11-25	21.90	22.59	21.71	22.55	112489
2016-11-28	22.46	22.66	22.22	22.48	285512
2016-11-29	22.55	22.90	22.09	22.10	251099
2016-11-30	22.10	22.40	21.55	21.58	435828
2016-12-01	21.49	21.64	20.87	21.02	564646
2016-12-02	20.94	21.19	20.63	21.09	550846
2016-12-05	21.17	21.38	20.97	21.33	441789
2016-12-06	21.31	21.60	20.87	21.02	378143
2016-12-07	20.93	21.32	20.79	21.18	1328853
2016-12-08	21.24	21.41	20.78	21.15	1020870
2016-12-09	21.21	21.47	20.65	20.85	317788
2016-12-12	20.67	20.90	20.03	20.15	513497
2016-12-13	20.20	21.82	20.03	21.68	981787
2016-12-14	21.56	22.37	21.53	22.15	345340
2016-12-15	22.18	22.47	21.80	22.04	409955
2016-12-16	21.98	22.24	21.91	22.06	1349835
2016-12-19	22.04	22.29	21.80	22.20	550508
2016-12-20	22.25	22.48	21.80	21.95	287961
2016-12-21	21.87	22.31	21.79	22.30	429592
2016-12-22	22.37	22.66	22.04	22.45	580437
2016-12-23	22.44	22.95	22.27	22.66	147434
2016-12-27	22.76	23.15	22.54	22.65	291719
2016-12-28	22.67	22.67	22.31	22.60	276366
2016-12-29	22.60	22.80	22.16	22.26	221692
2016-12-30	22.23	22.23	21.76	21.96	264104
2017-01-03	22.10	23.55	22.10	23.31	417790
2017-01-04	23.27	23.62	23.09	23.59	301328
2017-01-05	23.55	23.86	23.47	23.62	224961
2017-01-06	23.72	23.85	23.14	23.35	268239
2017-01-09	23.40	23.40	22.93	22.96	159824
2017-01-10	22.91	22.91	22.52	22.53	115568
2017-01-11	22.55	22.58	21.94	22.18	180142
2017-01-12	22.15	22.42	21.86	22.38	189410
2017-01-13	22.43	22.81	22.40	22.65	133884
2017-01-17	22.66	23.07	22.65	22.93	183926
2017-01-18	23.04	23.04	22.34	22.51	232229
2017-01-19	22.47	22.53	22.19	22.51	146051
2017-01-20	22.68	22.91	22.30	22.59	160669
2017-01-23	22.61	22.72	22.39	22.64	177280
2017-01-24	22.66	23.07	22.51	22.72	222975
2017-01-25	22.81	23.16	22.70	23.10	249127
2017-01-26	23.10	23.57	23.10	23.36	378675
2017-01-27	23.44	23.87	23.14	23.35	614794
2017-01-30	23.28	23.56	22.69	23.08	377851
2017-01-31	23.07	23.19	22.73	23.02	319881
2017-02-01	23.10	23.32	22.61	22.90	182779
2017-02-02	22.79	22.92	22.59	22.90	192860
2017-02-03	23.02	23.61	23.02	23.54	177527
2017-02-06	23.44	23.56	23.28	23.32	158780
2017-02-07	23.34	23.37	22.68	23.01	189932
2017-02-08	22.98	22.98	22.49	22.55	134350
2017-02-09	22.55	22.77	22.19	22.66	226938
2017-02-10	22.76	23.24	22.60	23.20	131474
2017-02-13	23.31	23.33	22.58	22.62	121785
2017-02-14	22.67	22.85	22.30	22.48	287652
2017-02-15	22.36	22.51	22.08	22.29	501605
2017-02-16	23.58	25.95	23.00	25.89	1464021
2017-02-17	25.81	26.90	25.28	26.73	777859
2017-02-21	26.63	28.11	26.50	27.35	709338
2017-02-22	27.35	27.46	26.45	26.50	264581
2017-02-23	26.44	26.62	25.73	26.13	443661
2017-02-24	26.06	26.20	25.18	25.31	298016
2017-02-27	25.20	25.51	24.99	25.18	345287
2017-02-28	25.08	25.12	24.31	24.45	322953
2017-03-01	24.50	24.62	23.71	24.37	299580
2017-03-02	24.35	24.35	23.44	23.48	290973
2017-03-03	23.40	23.77	23.09	23.45	191399
2017-03-06	23.63	24.18	23.19	24.05	388710
2017-03-07	24.08	24.26	23.48	23.64	267331
2017-03-08	23.60	23.64	23.00	23.03	346934
2017-03-09	23.09	23.19	22.65	22.86	364904
2017-03-10	22.99	23.01	22.58	22.64	304409
2017-03-13	22.56	22.75	22.30	22.39	216808
2017-03-14	22.28	22.28	21.81	22.07	340506
2017-03-15	22.15	22.60	22.14	22.48	345647
2017-03-16	22.55	23.00	22.48	22.69	184800
2017-03-17	22.81	22.81	22.43	22.69	417440
2017-03-20	22.74	22.74	22.28	22.41	196286
2017-03-21	22.42	22.56	21.94	22.00	268758
2017-03-22	22.00	22.09	21.41	21.64	353927
2017-03-23	21.67	21.72	21.37	21.51	463903
2017-03-24	21.51	21.81	21.21	21.44	437267
2017-03-27	21.24	21.67	21.10	21.61	411548
2017-03-28	21.61	22.12	21.43	22.02	330629
2017-03-29	21.97	22.88	21.82	22.80	443322
2017-03-30	22.77	22.88	22.32	22.58	233860
2017-03-31	22.49	22.49	21.77	22.24	353730
2017-04-03	22.24	22.29	21.70	22.09	289494
2017-04-04	22.06	22.53	21.89	22.37	253777
2017-04-05	22.45	22.83	22.45	22.65	226278
2017-04-06	22.65	23.18	22.47	22.94	249401
2017-04-07	23.00	23.21	22.43	22.47	169739
2017-04-10	22.52	22.94	22.52	22.80	84096
2017-04-11	22.83	22.89	22.44	22.64	152571
2017-04-12	22.64	22.76	22.27	22.62	233243
2017-04-13	22.59	22.59	22.24	22.34	111407
2017-04-17	22.40	22.67	22.24	22.45	200733
2017-04-18	22.35	23.00	21.79	21.86	171825
2017-04-19	22.00	22.25	21.74	21.82	119982
2017-04-20	22.00	22.18	21.77	21.96	139752
2017-04-21	22.02	22.02	21.68	21.79	181998
2017-04-24	22.10	22.17	21.56	21.66	178095
2017-04-25	21.67	21.90	21.46	21.53	262247
2017-04-26	21.61	21.94	21.50	21.84	188756
2017-04-27	21.92	21.92	21.40	21.62	292546
2017-04-28	21.64	21.70	21.40	21.47	313233
2017-05-01	21.48	21.80	21.30	21.43	191091
2017-05-02	21.47	21.62	21.05	21.34	308089
2017-05-03	21.35	21.49	21.16	21.40	504325
2017-05-04	21.38	21.41	20.14	20.24	743377
2017-05-05	20.29	20.76	20.25	20.73	475751
2017-05-08	20.68	22.26	19.65	22.07	912743
2017-05-09	22.09	22.10	21.27	21.66	630948
2017-05-10	21.56	21.72	21.12	21.50	603152
2017-05-11	21.50	21.64	20.82	21.29	599884
2017-05-12	21.34	21.41	20.32	21.03	360485
2017-05-15	21.00	21.73	20.98	21.48	206493
2017-05-16	21.59	21.83	21.28	21.35	261119
2017-05-17	21.19	21.40	20.21	20.24	434783
2017-05-18	20.24	20.34	19.80	20.20	345263
2017-05-19	20.20	20.82	20.07	20.51	514126
2017-05-22	20.53	21.39	20.51	21.34	312461
2017-05-23	21.33	21.85	21.23	21.34	261852
2017-05-24	21.34	21.46	20.99	21.15	147961
2017-05-25	21.17	21.43	20.90	21.00	256391
2017-05-26	21.06	21.31	20.83	21.16	243059
2017-05-30	21.18	21.19	20.96	21.01	124422
2017-05-31	21.04	21.31	20.78	21.11	739262
2017-06-01	21.13	22.15	21.10	21.98	268833
2017-06-02	21.99	22.04	21.51	21.97	155617
2017-06-05	21.80	22.08	21.72	21.96	174088
2017-06-06	21.92	21.92	21.54	21.54	161591
2017-06-07	21.60	21.60	20.75	21.03	141460
2017-06-08	20.97	21.08	20.73	20.94	122595
2017-06-09	21.03	21.03	20.37	20.40	217267
2017-06-12	20.31	21.00	20.10	20.39	172977
2017-06-13	20.42	20.77	20.26	20.48	190915
2017-06-14	20.62	20.69	19.91	20.08	492942
2017-06-15	19.95	20.13	19.80	20.11	104227
2017-06-16	19.89	20.52	19.79	20.30	371637
2017-06-19	20.41	20.64	20.29	20.59	114712
2017-06-20	20.49	20.49	19.88	20.08	165543
2017-06-21	20.28	20.77	20.19	20.71	158378
2017-06-22	20.77	20.94	20.50	20.54	140082
2017-06-23	20.47	20.86	20.13	20.72	158300
2017-06-26	20.79	21.40	20.61	21.22	488862
2017-06-27	21.14	21.58	21.08	21.29	241486
2017-06-28	21.36	21.56	21.03	21.51	219087
2017-06-29	21.47	21.83	21.20	21.48	210318
2017-06-30	21.64	21.86	21.39	21.77	252498
2017-07-03	21.86	22.24	21.77	22.10	261031
2017-07-05	22.09	22.25	21.71	22.10	206798
2017-07-06	21.99	22.25	21.93	22.05	303364
2017-07-07	22.10	22.39	22.01	22.30	223936
2017-07-10	22.95	25.74	22.95	24.49	1262646
2017-07-11	24.48	25.02	24.11	24.98	413759
2017-07-12	25.23	25.40	24.58	24.70	533705
2017-07-13	25.50	26.40	25.30	25.79	1249267
2017-07-14	25.92	26.16	25.66	26.11	300579
2017-07-17	26.10	26.67	26.10	26.17	283375
2017-07-18	26.16	26.16	25.79	25.91	257473
2017-07-19	25.94	26.14	25.39	25.39	284278
2017-07-20	25.50	25.97	25.28	25.30	241151
2017-07-21	25.26	25.56	24.86	25.35	356647
2017-07-24	25.27	25.61	24.83	24.85	437450
2017-07-25	24.90	25.21	24.77	24.96	163081
2017-07-26	24.99	25.58	24.58	25.44	341890
2017-07-27	25.31	25.80	25.01	25.26	166282
2017-07-28	25.15	25.58	24.96	25.53	199756
2017-07-31	25.53	25.83	25.05	25.72	209113
2017-08-01	25.91	25.96	25.62	25.82	234600
2017-08-02	25.88	26.25	25.57	26.03	191516
2017-08-03	26.10	26.32	25.93	26.30	220724
2017-08-04	26.32	26.49	26.07	26.34	316206
2017-08-07	26.37	26.61	26.14	26.29	295822
2017-08-08	26.27	27.85	26.15	26.61	660861
2017-08-09	26.54	26.89	26.20	26.70	528221
2017-08-10	26.25	26.76	26.15	26.55	480563
2017-08-11	26.48	27.13	26.47	26.99	360399
2017-08-14	27.18	27.25	26.51	26.55	236225
2017-08-15	26.54	26.63	25.98	26.08	212851
2017-08-16	26.22	26.32	25.80	26.22	152306
2017-08-17	26.18	26.41	25.93	26.02	384803
2017-08-18	26.01	26.35	25.76	26.25	108064
2017-08-21	26.20	26.35	25.70	25.91	159792
2017-08-22	25.93	26.20	25.86	25.92	81586
2017-08-23	25.81	26.06	25.75	25.80	105359
2017-08-24	25.78	26.09	25.67	25.84	242489
2017-08-25	25.92	26.05	25.67	25.99	104655
2017-08-28	25.93	26.04	25.57	25.71	129955
2017-08-29	25.61	26.06	25.47	25.98	113386
2017-08-30	25.93	26.28	25.76	26.15	103436
2017-08-31	26.14	26.27	25.95	26.01	153630
2017-09-01	26.11	26.50	26.08	26.41	168683
2017-09-05	26.36	26.42	25.16	25.21	320723
2017-09-06	25.28	25.62	25.16	25.50	326296
2017-09-07	25.50	25.74	25.31	25.46	195041
2017-09-08	25.45	25.58	25.15	25.52	137639
2017-09-11	25.63	26.09	25.59	25.62	395288
2017-09-12	25.67	25.69	25.03	25.43	279925
2017-09-13	25.42	25.71	25.31	25.64	226728
2017-09-14	25.51	25.68	25.40	25.46	376001
2017-09-15	25.45	25.45	24.86	24.97	695723
2017-09-18	25.05	25.10	24.42	24.43	390693
2017-09-19	24.42	24.55	24.16	24.22	527137
2017-09-20	24.25	24.46	23.82	23.91	373010
2017-09-21	23.92	23.92	23.56	23.59	186129
2017-09-22	23.47	23.76	23.45	23.75	199437
2017-09-25	23.61	23.61	23.17	23.46	216666
2017-09-26	23.46	24.07	23.29	23.83	222166
2017-09-27	23.27	23.85	23.27	23.52	347148
2017-09-28	23.39	23.56	22.95	23.31	396905
2017-09-29	23.47	23.92	23.15	23.76	237872
2017-10-02	24.55	25.32	24.25	25.05	623312
2017-10-03	24.98	25.76	24.98	25.62	373586
2017-10-04	25.61	25.77	25.42	25.53	254319
2017-10-05	25.52	25.78	25.26	25.36	298140
2017-10-06	25.15	25.15	24.45	24.66	303425
2017-10-09	24.31	24.59	23.89	23.94	365081
2017-10-10	24.00	24.29	23.75	24.26	220776
2017-10-11	24.17	24.25	23.42	23.63	201164
2017-10-12	23.54	23.54	23.06	23.18	134256
2017-10-13	23.23	23.41	22.93	23.33	371171
2017-10-16	23.34	23.49	22.71	22.77	509981
2017-10-17	22.75	22.85	21.74	21.91	470710
2017-10-18	22.01	22.09	21.55	21.79	430215
2017-10-19	21.74	21.91	21.03	21.29	514857
2017-10-20	21.46	22.05	21.31	21.99	305485
2017-10-23	21.90	22.32	21.74	21.83	305324
2017-10-24	21.83	21.98	21.17	21.51	369639
2017-10-25	21.50	21.84	21.19	21.73	223773
2017-10-26	21.71	21.75	21.08	21.23	256321
2017-10-27	21.33	21.50	20.93	21.20	622680
2017-10-30	21.16	21.55	20.94	21.21	306301
2017-10-31	21.30	21.73	21.17	21.72	352505
2017-11-01	22.10	23.05	21.55	22.61	1130122
2017-11-02	22.00	23.78	21.68	22.44	1037535
2017-11-03	22.45	22.45	21.56	22.01	678114
2017-11-06	21.12	22.02	21.12	21.89	695461
2017-11-07	21.84	21.91	21.68	21.87	515690
2017-11-08	21.93	22.34	21.78	22.16	255103
2017-11-09	21.99	22.33	21.66	22.19	169733
2017-11-10	22.12	22.92	22.03	22.16	366550
2017-11-13	22.19	22.26	21.69	21.96	206345
2017-11-14	22.05	22.65	21.88	22.04	375451
2017-11-15	21.99	22.43	21.87	22.17	267428
2017-11-16	22.12	22.15	21.63	21.80	657491
2017-11-17	21.81	22.04	21.40	21.42	268846
2017-11-20	21.46	21.86	21.44	21.81	162794
2017-11-21	21.83	21.90	21.33	21.55	155592
2017-11-22	21.51	21.74	21.08	21.56	236528
2017-11-24	21.56	21.75	21.49	21.65	88944
2017-11-27	21.64	21.64	20.97	21.08	119920
2017-11-28	21.07	21.46	20.91	21.41	165420
2017-11-29	21.37	22.02	21.37	21.72	355502
2017-11-30	21.65	21.80	20.69	20.80	551093
2017-12-01	20.73	21.57	20.73	21.51	393329
2017-12-04	21.51	21.65	20.79	21.04	351989
2017-12-05	21.08	21.34	20.86	21.27	192701
2017-12-06	21.23	21.57	20.95	21.52	330897
2017-12-07	21.47	21.47	20.97	21.31	222806
2017-12-08	21.42	21.43	20.87	21.16	231263
2017-12-11	21.12	21.72	21.12	21.54	231792
2017-12-12	21.52	21.70	21.29	21.57	262642
2017-12-13	21.66	21.92	21.38	21.60	422671
2017-12-14	21.70	21.83	21.37	21.66	265426
2017-12-15	21.62	21.81	21.22	21.70	653506
2017-12-18	21.84	22.37	21.84	22.17	413300
2017-12-19	22.18	22.29	21.75	21.89	458829
2017-12-20	21.90	21.95	21.22	21.89	246386
2017-12-21	21.84	22.04	21.81	21.89	388126
2017-12-22	21.82	21.97	21.00	21.05	265270
2017-12-26	21.20	21.71	21.02	21.39	306580
2017-12-27	21.29	21.45	20.68	20.71	212516
2017-12-28	20.79	20.79	20.05	20.46	582454
2017-12-29	20.50	20.61	19.97	20.15	1683671
2018-01-02	20.43	21.79	20.09	21.58	194860
2018-01-03	21.45	22.16	20.92	21.85	444225
2018-01-04	21.78	22.22	21.25	21.38	130519
2018-01-05	21.36	21.67	21.01	21.09	169136
2018-01-08	21.09	21.62	21.01	21.37	241409
2018-01-09	21.35	21.42	21.06	21.06	122487
2018-01-10	20.98	21.03	20.57	20.88	122607
2018-01-11	20.96	21.08	20.67	20.87	91668
2018-01-12	20.98	21.22	20.58	21.16	259133
2018-01-16	21.22	21.39	21.04	21.12	92889
2018-01-17	21.11	21.19	20.97	21.06	81590
2018-01-18	20.91	21.47	20.72	21.34	72030
2018-01-19	21.20	21.44	21.14	21.17	56662
2018-01-22	21.20	21.54	21.08	21.18	138470
2018-01-23	21.06	21.54	21.00	21.45	257436
2018-01-24	21.56	22.87	21.56	22.73	411698
2018-01-25	22.82	23.84	22.82	23.55	536172
2018-01-26	23.54	24.00	22.87	23.32	305397
2018-01-29	23.37	23.87	23.12	23.48	83896
2018-01-30	23.28	23.67	22.86	22.88	142589
2018-01-31	22.90	23.15	22.44	22.45	430896
2018-02-01	22.40	22.62	22.03	22.50	125528
2018-02-02	22.50	23.26	22.18	22.30	342141
2018-02-05	22.38	22.73	21.57	21.73	133146
2018-02-06	21.32	22.19	21.30	22.02	119024
2018-02-07	22.01	22.21	21.80	21.96	157630
2018-02-08	22.11	22.27	20.88	20.89	138673
2018-02-09	21.21	21.99	20.55	21.81	289363
2018-02-12	21.87	22.54	21.75	22.18	146019
2018-02-13	22.23	22.40	21.98	22.21	110620
2018-02-14	22.23	23.40	22.10	23.14	323888
2018-02-15	22.81	23.78	21.37	23.43	499879
2018-02-16	23.44	23.66	22.76	23.43	305410
2018-02-20	23.30	23.30	22.09	23.00	342357
2018-02-21	23.10	23.42	22.87	23.11	180120
2018-02-22	23.17	23.44	22.51	22.79	190929
2018-02-23	22.85	23.03	22.56	22.58	341178
2018-02-26	22.72	22.72	21.09	21.45	582968
2018-02-27	21.30	21.95	21.03	21.06	147067
2018-02-28	21.05	21.07	20.36	20.70	457284
2018-03-01	20.79	20.79	20.17	20.48	209113
2018-03-02	20.40	20.53	20.21	20.50	180297
2018-03-05	20.37	21.42	20.29	21.37	175188
2018-03-06	21.46	21.71	21.16	21.31	238303
2018-03-07	21.15	21.43	20.98	21.27	79026
2018-03-08	21.25	21.41	21.05	21.31	73704
2018-03-09	21.36	21.41	20.87	21.33	103791
2018-03-12	21.36	22.00	21.36	21.57	175211
2018-03-13	21.62	21.70	21.31	21.45	101456
2018-03-14	21.54	21.67	21.30	21.63	95535
2018-03-15	21.70	21.72	21.31	21.59	106270
2018-03-16	21.66	21.66	21.15	21.35	242541
2018-03-19	21.22	21.38	21.01	21.22	177454
2018-03-20	21.21	21.37	20.80	21.07	95054
2018-03-21	21.06	21.58	20.97	21.39	244841
2018-03-22	21.22	21.48	20.47	20.59	179648
2018-03-23	20.60	21.00	20.47	20.51	67812
2018-03-26	20.71	20.92	20.41	20.89	107100
2018-03-27	20.98	21.34	20.64	20.92	324930
2018-03-28	20.89	20.89	19.61	19.66	175582
2018-03-29	19.71	20.05	19.00	19.45	298525
2018-04-02	19.37	19.99	19.37	19.75	142196
2018-04-03	20.70	20.70	19.45	19.60	142324
2018-04-04	19.41	20.16	19.35	19.88	98634
2018-04-05	20.00	20.30	19.79	20.14	64985
2018-04-06	20.04	20.33	19.95	20.20	72329
2018-04-09	20.34	20.46	19.56	19.58	112930
2018-04-10	19.71	19.87	19.55	19.58	234347
2018-04-11	19.53	19.94	19.53	19.55	124503
2018-04-12	19.62	19.66	19.15	19.17	223528
2018-04-13	19.24	19.52	19.18	19.34	96927
2018-04-16	19.36	19.49	19.18	19.37	213702
2018-04-17	19.46	20.27	19.37	20.23	73291
2018-04-18	20.30	20.43	20.17	20.19	121790
2018-04-19	20.15	20.16	19.81	19.86	160909
2018-04-20	19.95	20.21	19.74	19.81	78138
2018-04-23	19.82	19.96	19.66	19.74	138975
2018-04-24	19.73	19.81	19.44	19.50	137559
2018-04-25	19.45	19.87	19.30	19.79	87481
2018-04-26	19.79	20.16	19.48	19.49	188322
2018-04-27	19.58	19.64	18.76	18.78	192078
2018-04-30	18.77	18.96	18.27	18.40	325505
2018-05-01	18.52	18.72	18.26	18.63	156735
2018-05-02	18.58	19.78	18.58	19.72	209477
2018-05-03	19.68	19.92	19.39	19.86	170099
2018-05-04	19.85	20.55	19.85	20.48	89495
2018-05-07	20.49	21.13	20.43	20.86	140053
2018-05-08	20.85	20.97	20.51	20.77	125642
2018-05-09	20.70	22.02	20.42	21.28	182481
2018-05-10	21.24	21.68	19.69	21.49	106188
2018-05-11	21.48	21.79	21.27	21.45	189211
2018-05-14	21.37	21.84	21.22	21.70	111803
2018-05-15	21.52	21.52	20.60	20.77	199397
2018-05-16	20.80	21.36	20.70	20.73	187052
2018-05-17	20.73	21.37	20.73	21.18	187907
2018-05-18	21.16	21.40	21.01	21.32	137720
2018-05-21	21.40	21.74	21.19	21.60	156038
2018-05-22	21.68	21.83	21.42	21.70	136098
2018-05-23	21.60	22.23	21.50	22.19	351302
2018-05-24	22.29	22.29	21.82	22.02	96946
2018-05-25	21.95	22.21	21.69	21.78	142397
2018-05-29	21.66	22.12	21.59	21.90	93469
2018-05-30	21.93	22.18	21.65	21.75	210210
2018-05-31	21.78	22.34	21.40	21.67	440272
2018-06-01	21.61	21.61	21.02	21.07	244746
2018-06-04	21.12	21.54	21.04	21.51	134536
2018-06-05	21.46	21.98	20.90	21.61	151308
2018-06-06	21.60	22.15	21.44	21.99	327233
2018-06-07	22.13	22.24	22.00	22.10	96367
2018-06-08	22.05	22.16	21.85	21.95	79749
2018-06-11	21.95	22.10	21.73	21.73	137989
2018-06-12	21.72	22.27	21.52	21.77	196193
2018-06-13	21.88	21.96	21.42	21.54	142629
2018-06-14	21.62	21.88	21.62	21.74	175509
2018-06-15	21.68	21.80	21.35	21.42	257422
2018-06-18	21.40	21.53	21.06	21.25	252400
2018-06-19	21.07	21.18	20.92	20.94	254516
2018-06-20	21.07	21.07	20.16	20.23	670115
2018-06-21	20.21	20.38	19.23	19.61	447957
2018-06-22	19.73	19.88	19.41	19.79	5520720
2018-06-25	19.59	20.04	19.48	19.54	300777
2018-06-26	19.55	20.01	19.23	19.91	154880
2018-06-27	19.87	20.70	19.87	20.29	338600
2018-06-28	20.15	20.25	19.05	19.50	763733
2018-06-29	19.51	19.84	19.11	19.12	697380
2018-07-02	19.06	19.39	18.61	19.38	290229
2018-07-03	19.41	19.84	19.38	19.46	196042
2018-07-05	19.52	19.89	19.45	19.58	347607
2018-07-06	19.49	20.45	19.44	20.34	389314
2018-07-09	20.29	20.69	19.74	20.38	233502
2018-07-10	20.37	20.67	20.24	20.48	262764
2018-07-11	20.34	20.61	20.13	20.46	223092
2018-07-12	20.40	20.73	20.26	20.38	236703
2018-07-13	20.51	20.90	20.32	20.48	214011
2018-07-16	20.55	20.87	20.38	20.66	180642
2018-07-17	20.51	20.73	20.30	20.31	182336
2018-07-18	20.23	20.35	19.50	19.52	174675
2018-07-19	19.39	19.55	19.20	19.22	234364
2018-07-20	19.25	19.52	18.82	19.49	179771
2018-07-23	19.41	19.64	19.17	19.32	121653
2018-07-24	19.32	19.39	18.58	18.61	329687
2018-07-25	18.62	18.96	18.31	18.88	239738
2018-07-26	18.87	19.25	18.55	18.87	167259
2018-07-27	18.80	19.16	18.69	18.70	206188
2018-07-30	18.72	19.09	18.60	18.62	281350
2018-07-31	18.69	19.27	18.69	19.08	378147
2018-08-01	19.03	19.23	18.72	18.73	119912
2018-08-02	18.64	18.93	18.50	18.58	149355
2018-08-03	18.63	18.98	18.58	18.68	99630
2018-08-06	18.76	19.05	18.76	18.83	94443
2018-08-07	18.91	19.17	18.72	19.08	145437
2018-08-08	19.04	19.32	18.79	19.30	157915
2018-08-09	18.00	19.62	18.00	18.86	252646
2018-08-10	18.82	18.97	18.39	18.54	271291
2018-08-13	18.52	18.69	18.27	18.49	381284
2018-08-14	18.49	18.70	18.32	18.63	198150
2018-08-15	18.55	18.59	18.08	18.38	213184
2018-08-16	18.44	18.68	18.20	18.56	197303
2018-08-17	18.48	18.51	17.91	17.96	244084
2018-08-20	18.00	18.02	17.37	17.50	249165
2018-08-21	17.50	18.31	17.39	18.02	225761
2018-08-22	18.00	18.20	17.86	17.94	127596
2018-08-23	17.91	18.10	17.76	18.01	140960
2018-08-24	18.20	18.40	18.00	18.29	180821
2018-08-27	18.46	18.96	18.37	18.51	255163
2018-08-28	18.63	19.34	18.63	19.26	287381
2018-08-29	19.27	19.97	19.11	19.96	378528
2018-08-30	19.96	20.02	19.38	19.76	307481
2018-08-31	19.68	19.87	19.28	19.71	296455
2018-09-04	19.63	19.87	19.31	19.81	125844
2018-09-05	19.85	20.27	19.68	20.14	143873
2018-09-06	20.16	20.39	20.08	20.23	179306
2018-09-07	20.20	20.46	20.12	20.20	138996
2018-09-10	20.19	20.37	19.99	20.27	188019
2018-09-11	20.15	20.52	20.01	20.07	214529
2018-09-12	20.01	20.59	20.01	20.48	294718
2018-09-13	20.57	21.02	20.54	20.78	177865
2018-09-14	20.77	20.87	20.25	20.26	153681
2018-09-17	20.26	20.65	20.12	20.41	150105
2018-09-18	20.49	20.79	20.36	20.78	231004
2018-09-19	20.80	21.64	20.25	21.45	285066
2018-09-20	21.58	21.70	21.41	21.62	254285
2018-09-21	21.60	21.90	21.47	21.75	819372
2018-09-24	21.60	21.79	21.40	21.77	265667
2018-09-25	21.72	21.82	21.54	21.54	153129
2018-09-26	21.51	21.75	21.34	21.37	177703
2018-09-27	21.42	21.57	21.12	21.18	177832
2018-09-28	21.10	21.54	20.53	20.84	236656
2018-10-01	20.99	21.46	20.82	21.12	267227
2018-10-02	21.18	22.15	21.03	21.87	239017
2018-10-03	21.96	22.20	21.71	21.89	232034
2018-10-04	21.89	21.89	21.51	21.61	157492
2018-10-05	21.54	21.85	21.21	21.52	135182
2018-10-08	21.52	21.94	21.36	21.86	213082
2018-10-09	21.83	22.00	21.57	21.60	179814
2018-10-10	21.61	21.64	20.25	20.28	271408
2018-10-11	20.23	20.51	19.66	19.69	261289
2018-10-12	19.99	20.09	19.72	20.02	297598
2018-10-15	20.07	20.13	19.68	19.75	301762
2018-10-16	19.93	20.02	19.40	19.77	347820
2018-10-17	19.92	19.93	19.39	19.39	241845
2018-10-18	19.38	19.48	18.88	18.89	215160
2018-10-19	18.89	19.33	18.73	18.74	294768
2018-10-22	18.84	19.19	18.30	18.37	206772
2018-10-23	18.31	18.33	17.92	18.07	264451
2018-10-24	18.11	18.11	17.23	17.29	368572
2018-10-25	17.53	17.62	17.31	17.42	337709
2018-10-26	17.15	17.52	16.88	17.18	192485
2018-10-29	17.44	17.72	17.18	17.29	211778
2018-10-30	17.28	17.64	17.28	17.57	150751
2018-10-31	17.79	18.12	17.77	17.98	229318
2018-11-01	18.10	18.56	18.07	18.15	380872
2018-11-02	18.26	18.57	18.26	18.35	216600
2018-11-05	18.35	18.72	18.20	18.62	303821
2018-11-06	18.71	19.13	18.53	18.59	182246
2018-11-07	18.71	19.22	18.64	19.16	273425
2018-11-08	18.56	20.01	18.56	19.75	742158
2018-11-09	19.62	19.67	19.18	19.39	423089
2018-11-12	19.40	19.40	18.50	18.55	175760
2018-11-13	18.76	18.85	17.94	17.97	290317
2018-11-14	18.23	18.37	17.86	17.94	138353
2018-11-15	17.91	18.09	17.71	18.05	149099
2018-11-16	17.91	18.17	17.91	18.15	154645
2018-11-19	18.06	18.24	17.84	17.89	137460
2018-11-20	17.70	17.85	17.10	17.58	156129
2018-11-21	17.68	17.84	17.59	17.67	112047
2018-11-23	17.46	17.82	17.30	17.56	110154
2018-11-26	17.77	18.27	17.77	18.06	430132
2018-11-27	18.01	18.14	17.88	17.98	1686936
2018-11-28	17.98	18.09	17.98	18.03	1228217
2018-11-29	17.99	18.35	17.97	18.28	1939017
2018-11-30	18.28	18.35	18.19	18.25	906758
2018-12-03	18.50	18.50	18.21	18.30	593235
2018-12-04	18.28	18.40	17.55	17.61	1231468
2018-12-06	17.36	17.36	16.72	16.98	398017
2018-12-07	17.01	17.38	16.72	16.90	276238
2018-12-10	16.91	17.25	16.30	17.17	290038
2018-12-11	17.37	17.37	16.35	16.84	575690
2018-12-12	17.03	17.30	16.90	17.12	951912
2018-12-13	17.17	17.23	16.21	16.30	219100
2018-12-14	16.18	16.34	16.07	16.33	246059
2018-12-17	16.32	16.57	15.81	15.99	468657
2018-12-18	16.00	16.38	15.89	16.28	439692
2018-12-19	16.28	16.42	15.39	15.58	268543
2018-12-20	15.58	15.71	14.99	15.03	656333
2018-12-21	15.06	15.36	14.52	14.68	816784
2018-12-24	14.69	14.69	14.07	14.13	282492
2018-12-26	14.24	14.57	13.96	14.51	1067526
2018-12-27	14.42	14.59	13.99	14.52	437948
2018-12-28	14.58	14.88	14.27	14.36	221206
2018-12-31	14.43	14.87	14.09	14.48	237759
2019-01-02	14.28	15.19	14.28	15.12	188025
2019-01-03	15.00	15.45	14.75	15.10	175200
2019-01-04	15.31	16.06	14.95	15.80	269641
2019-01-07	15.81	16.42	15.62	16.27	195232
2019-01-08	16.44	16.74	16.20	16.52	191856
2019-01-09	16.60	16.88	16.45	16.81	252953
2019-01-10	16.69	17.00	16.43	16.69	161009
2019-01-11	16.52	16.83	16.43	16.63	172039
2019-01-14	16.44	17.36	16.44	16.90	342686
2019-01-15	16.85	16.85	15.80	15.83	829751
2019-01-16	15.77	16.45	15.61	16.27	771999
2019-01-17	16.07	16.54	16.02	16.34	307060
2019-01-18	16.33	16.62	16.17	16.43	253182
2019-01-22	16.15	16.65	15.22	15.26	730317
2019-01-23	15.60	16.49	15.60	16.33	530747
2019-01-24	16.31	16.47	16.06	16.14	418493
2019-01-25	16.25	16.39	16.10	16.17	516186
2019-01-28	16.03	16.29	15.78	16.10	761310
2019-01-29	16.23	16.36	15.98	16.15	419251
2019-01-30	16.25	16.25	15.79	15.98	330216
2019-01-31	16.10	17.44	16.10	17.44	457959
2019-02-01	17.60	17.82	17.46	17.57	567539
2019-02-04	18.00	18.85	17.89	18.19	967167
2019-02-05	18.37	18.69	18.32	18.41	586021
2019-02-06	18.50	18.60	18.26	18.39	269587
2019-02-07	18.32	18.44	17.95	18.32	472417
2019-02-08	18.23	18.30	18.04	18.15	342136
2019-02-11	18.34	18.49	18.15	18.27	353752
2019-02-12	18.63	18.92	18.34	18.50	551681
2019-02-13	18.82	18.83	18.31	18.51	351664
2019-02-14	18.49	18.66	18.28	18.43	251732
2019-02-15	18.50	19.07	18.33	18.85	268047
2019-02-19	18.95	19.04	18.45	18.49	529018
2019-02-20	18.50	18.77	18.28	18.68	409605
2019-02-21	18.53	18.99	18.20	18.92	554698
2019-02-22	19.12	19.37	18.90	19.07	384517
2019-02-25	19.25	19.35	18.95	19.01	898908
2019-02-26	18.95	19.26	18.73	19.12	667779
2019-02-27	19.12	19.35	18.78	18.98	347408
2019-02-28	19.13	19.76	18.89	19.62	594978
2019-03-01	19.70	20.24	19.57	20.22	399661
2019-03-04	20.30	20.48	19.80	20.03	279980
2019-03-05	20.01	20.30	19.81	19.83	326587
2019-03-06	19.89	20.05	19.83	19.92	260259
2019-03-07	19.89	20.00	19.68	19.71	333902
2019-03-08	19.49	19.74	19.39	19.59	289369
2019-03-11	19.73	20.00	19.60	19.96	238565
2019-03-12	20.00	20.03	19.77	19.82	235504
2019-03-13	19.91	20.00	19.59	19.80	275960
2019-03-14	19.74	19.86	19.60	19.75	128219
2019-03-15	19.81	20.00	19.81	20.00	412890
2019-03-18	20.00	20.54	20.00	20.48	268627
2019-03-19	20.54	20.67	20.08	20.26	279109
2019-03-20	20.24	20.36	19.93	20.02	285785
2019-03-21	20.00	20.44	20.00	20.38	185461
2019-03-22	20.23	20.32	19.54	19.68	250675
2019-03-25	19.58	19.99	19.34	19.58	204695
2019-03-26	19.69	19.92	19.30	19.34	231415
2019-03-27	19.33	19.40	18.95	19.16	329011
2019-03-28	19.10	19.25	18.97	19.17	175902
2019-03-29	19.25	19.41	18.87	19.34	285132
2019-04-01	19.52	20.05	19.50	19.91	173647
2019-04-02	19.86	20.18	19.80	20.07	594180
2019-04-03	20.21	20.56	20.13	20.19	175252
2019-04-04	20.40	21.26	20.18	21.24	275076
2019-04-05	21.34	21.90	21.06	21.25	522648
2019-04-08	21.21	21.21	20.68	20.86	222611
2019-04-09	20.78	20.93	20.62	20.64	595393
2019-04-10	20.68	21.30	20.66	21.21	388983
2019-04-11	21.16	21.21	20.63	20.71	173493
2019-04-12	20.72	21.03	20.53	20.87	117870
2019-04-15	20.94	21.06	20.52	20.98	161427
2019-04-16	21.11	21.11	20.52	20.62	167211
2019-04-17	20.74	20.91	20.40	20.43	168834
2019-04-18	20.43	20.76	20.24	20.68	147245
2019-04-22	20.67	20.81	20.22	20.43	116250
2019-04-23	20.46	20.85	20.30	20.66	235448
2019-04-24	20.66	20.76	20.32	20.65	291576
2019-04-25	20.73	20.80	20.17	20.29	269483
2019-04-26	20.35	20.70	20.15	20.56	483312
2019-04-29	20.60	21.00	20.54	20.87	141779
2019-04-30	20.90	20.98	20.41	20.93	873439
2019-05-01	21.00	21.24	20.73	20.76	135120
2019-05-02	20.75	20.86	20.54	20.80	120624
2019-05-03	20.69	21.54	20.69	21.54	154991
2019-05-06	21.09	21.63	21.01	21.50	132930
2019-05-07	21.59	21.60	21.01	21.27	280002
2019-05-08	21.01	21.01	19.16	19.68	547661
2019-05-09	19.56	19.69	18.82	19.10	279039
2019-05-10	19.16	19.18	18.53	19.14	831924
2019-05-13	18.84	18.84	18.09	18.12	241331
2019-05-14	18.16	18.41	17.74	17.85	248071
2019-05-15	17.89	18.59	17.62	18.49	203606
2019-05-16	18.29	18.63	18.11	18.20	336859
2019-05-17	18.11	18.29	17.94	18.02	119968
2019-05-20	17.90	18.01	17.66	17.97	188842
2019-05-21	18.02	18.28	17.94	18.00	432009
2019-05-22	17.99	17.99	17.62	17.77	420847
2019-05-23	17.60	17.71	17.25	17.39	185925
2019-05-24	17.47	17.59	17.34	17.40	103963
2019-05-28	17.52	17.71	17.41	17.64	219831
2019-05-29	17.65	17.71	17.23	17.26	244597
2019-05-30	17.33	17.50	16.90	17.04	254273
2019-05-31	16.78	17.06	16.73	17.05	295972
2019-06-03	17.04	17.23	16.68	16.98	179657
2019-06-04	17.14	17.35	17.08	17.20	208343
2019-06-05	17.27	17.47	17.15	17.29	236698
2019-06-06	17.18	17.89	17.18	17.74	299629
2019-06-07	17.81	17.82	17.53	17.53	233277
2019-06-10	17.51	17.91	17.51	17.77	159453
2019-06-11	17.86	17.89	17.62	17.78	233554
2019-06-12	17.69	18.05	17.66	17.92	106471
2019-06-13	17.99	18.29	17.92	18.29	145940
2019-06-14	18.28	18.36	18.08	18.08	153611
2019-06-17	18.02	18.43	17.88	18.41	119518
2019-06-18	18.38	18.84	18.33	18.37	200171
2019-06-19	18.37	18.54	18.34	18.52	88416
2019-06-20	18.55	18.91	18.55	18.87	117762
2019-06-21	18.81	19.01	18.68	18.79	337524
2019-06-24	18.70	18.94	18.52	18.59	116680
2019-06-25	18.55	18.60	18.08	18.08	246420
2019-06-26	16.80	17.36	16.77	17.20	373043
2019-06-27	17.18	17.37	16.94	17.28	345713
2019-06-28	17.27	17.32	16.95	17.23	684071
2019-07-01	17.54	17.83	17.27	17.32	240494
2019-07-02	17.29	17.31	16.89	17.13	189406
2019-07-03	17.27	17.48	17.18	17.44	65708
2019-07-05	17.46	17.83	17.42	17.45	186453
2019-07-08	17.45	17.46	16.78	16.86	257335
2019-07-09	16.85	16.88	16.56	16.88	235331
2019-07-10	16.95	17.13	16.86	16.87	167042
2019-07-11	16.91	17.03	16.83	16.90	174778
2019-07-12	17.00	17.16	16.92	17.05	172736
2019-07-15	17.15	17.15	16.80	17.00	249826
2019-07-16	16.91	17.16	16.89	16.98	129925
2019-07-17	16.90	17.14	16.72	16.96	169101
2019-07-18	16.92	16.99	16.66	16.81	146335
2019-07-19	16.80	16.90	16.49	16.52	186234
2019-07-22	16.52	16.87	16.30	16.47	266031
2019-07-23	16.56	16.69	16.23	16.31	130398
2019-07-24	16.24	16.50	16.10	16.38	152386
2019-07-25	16.61	16.98	16.40	16.49	301919
2019-07-26	16.48	16.76	16.29	16.68	200048
2019-07-29	16.69	16.84	16.38	16.45	196856
2019-07-30	16.42	16.80	16.25	16.67	230346
2019-07-31	16.61	16.80	16.28	16.39	341740
2019-08-01	16.39	16.46	15.84	15.84	297866
2019-08-02	15.71	15.79	15.37	15.56	293793
2019-08-05	15.35	15.36	14.89	15.22	438434
2019-08-06	15.17	15.62	15.17	15.58	251272
2019-08-07	15.75	16.75	15.75	16.50	426217
2019-08-08	16.62	17.22	16.60	16.99	229748
2019-08-09	16.85	16.92	16.47	16.54	176642
2019-08-12	16.37	16.61	16.07	16.10	171836
2019-08-13	16.01	16.56	16.00	16.37	148601
2019-08-14	16.18	16.30	15.58	15.59	283261
2019-08-15	15.51	15.62	15.28	15.48	206074
2019-08-16	15.50	16.04	15.43	15.91	202618
2019-08-19	16.15	16.32	15.95	16.28	162096
2019-08-20	16.30	16.31	16.03	16.24	181228
2019-08-21	16.28	16.39	16.06	16.21	128134
2019-08-22	16.31	16.74	16.29	16.67	211637
2019-08-23	16.53	16.66	15.29	15.31	389307
2019-08-26	15.49	16.05	15.43	16.02	172475
2019-08-27	16.09	16.11	15.50	15.51	168085
2019-08-28	15.42	15.81	15.40	15.71	111297
2019-08-29	15.95	16.36	15.81	16.22	130783
2019-08-30	16.26	16.48	16.25	16.42	165980
2019-09-03	16.39	16.44	16.09	16.39	227183
2019-09-04	16.50	16.63	16.30	16.43	103657
2019-09-05	16.65	16.96	16.44	16.47	260908
2019-09-06	16.55	16.70	16.43	16.58	169617
2019-09-09	16.67	17.39	16.59	17.38	164955
2019-09-10	17.24	17.66	17.14	17.58	178439
2019-09-11	17.67	18.56	17.56	18.51	253298
2019-09-12	18.64	18.83	18.33	18.49	249298
2019-09-13	18.54	18.77	18.38	18.53	174340
2019-09-16	18.44	18.90	18.26	18.70	165621
2019-09-17	18.67	18.67	18.24	18.46	106987
2019-09-18	18.42	18.61	18.36	18.51	128957
2019-09-19	18.53	18.79	18.45	18.48	147577
2019-09-20	18.45	18.47	17.87	17.99	451421
2019-09-23	17.83	18.26	17.83	18.10	115792
2019-09-24	18.10	18.16	17.57	17.59	286799
2019-09-25	17.57	17.76	17.43	17.44	159871
2019-09-26	17.36	17.40	16.96	17.16	173647
2019-09-27	17.25	17.43	17.04	17.16	212056
2019-09-30	17.08	17.26	16.96	17.07	247653
2019-10-01	17.17	17.31	16.64	16.66	143070
2019-10-02	16.51	16.78	16.35	16.76	150756
2019-10-03	16.73	16.90	16.58	16.77	80525
2019-10-04	16.82	17.03	16.82	16.97	130137
2019-10-07	16.83	17.17	16.73	16.93	112096
2019-10-08	16.84	16.90	16.44	16.65	113343
2019-10-09	16.68	17.66	16.68	17.16	275440
2019-10-10	17.15	17.34	17.09	17.26	165894
2019-10-11	17.53	18.08	17.36	17.78	253207
2019-10-14	17.68	17.81	17.52	17.81	96489
2019-10-15	17.86	18.01	17.77	18.00	129324
2019-10-16	17.94	18.18	17.89	18.12	145301
2019-10-17	18.57	18.64	18.23	18.46	267370
2019-10-18	18.39	18.56	18.17	18.53	221637
2019-10-21	18.62	19.17	18.62	18.92	255425
2019-10-22	18.96	19.30	18.78	18.96	214118
2019-10-23	19.04	19.08	18.82	19.01	215499
2019-10-24	19.14	19.14	18.66	18.78	216579
2019-10-25	18.80	18.99	18.60	18.61	123395
2019-10-28	18.80	18.87	18.58	18.79	170844
2019-10-29	18.71	19.12	18.71	18.95	180135
2019-10-30	18.94	18.95	18.68	18.70	158813
2019-10-31	18.60	18.71	18.33	18.69	163715
2019-11-01	18.87	19.28	18.68	19.28	137192
2019-11-04	19.37	19.53	19.28	19.45	164138
2019-11-05	19.57	19.77	19.36	19.52	233661
2019-11-06	19.43	19.43	18.37	19.38	790849
2019-11-07	19.58	19.58	18.44	18.49	228390
2019-11-08	18.45	18.57	18.14	18.21	172500
2019-11-11	18.46	18.99	18.23	18.89	199694
2019-11-12	18.91	18.99	18.51	18.56	211132
2019-11-13	18.51	18.75	18.45	18.64	148758
2019-11-14	18.64	18.78	18.38	18.47	101146
2019-11-15	18.61	18.61	18.09	18.10	183514
2019-11-18	18.14	18.14	17.67	17.78	185009
2019-11-19	17.88	18.09	17.69	17.69	198115
2019-11-20	17.55	17.81	17.43	17.63	256448
2019-11-21	17.71	18.02	17.44	17.74	290063
2019-11-22	17.85	18.02	17.75	17.90	183779
2019-11-25	17.88	18.12	17.88	17.95	189016
2019-11-26	17.86	18.06	17.69	17.93	228761
2019-11-27	17.73	17.94	17.34	17.39	222335
2019-11-29	17.29	17.94	17.18	17.80	114503
2019-12-02	17.42	17.55	17.09	17.18	233115
2019-12-03	17.00	17.01	16.63	16.71	234083
2019-12-04	16.78	17.07	16.76	16.86	165423
2019-12-05	16.91	17.26	16.85	17.08	180256
2019-12-06	17.24	17.36	17.14	17.15	121998
2019-12-09	17.17	17.31	17.08	17.13	103703
2019-12-10	17.00	17.18	16.88	17.18	223366
2019-12-11	17.13	17.37	17.10	17.24	131711
2019-12-12	17.31	17.72	17.26	17.57	120810
2019-12-13	17.55	17.79	17.40	17.65	139770
2019-12-16	17.71	18.10	17.69	18.10	167994
2019-12-17	18.10	18.21	18.06	18.14	162511
2019-12-18	18.12	18.55	18.12	18.45	165647
2019-12-19	18.47	18.87	18.37	18.82	129430
2019-12-20	18.85	19.51	18.82	19.41	490248
2019-12-23	19.35	19.61	19.27	19.59	112763
2019-12-24	19.66	19.69	19.46	19.62	48072
2019-12-26	19.69	19.83	19.55	19.70	78966
2019-12-27	19.68	19.91	19.38	19.50	173499
2019-12-30	19.62	19.64	19.20	19.24	216171
2019-12-31	19.21	19.43	19.01	19.30	233638
2020-01-02	19.48	19.57	19.32	19.55	90588
2020-01-03	19.27	19.75	19.27	19.48	250318
2020-01-06	19.40	19.69	19.29	19.61	99746
2020-01-07	19.59	19.66	19.39	19.40	142428
2020-01-08	19.45	19.60	18.89	18.99	119355
2020-01-09	19.22	19.22	18.78	19.06	157256
2020-01-10	18.98	19.06	18.68	18.78	131754
2020-01-13	18.78	18.86	18.44	18.80	126780
2020-01-14	18.74	18.87	18.54	18.61	128223
2020-01-15	18.64	19.05	18.57	19.05	120697
2020-01-16	19.05	19.34	18.94	19.13	82694
2020-01-17	19.28	19.31	18.75	18.77	120852
2020-01-21	18.66	18.75	18.57	18.59	147884
2020-01-22	18.62	18.82	18.29	18.37	179014
2020-01-23	18.26	18.35	18.02	18.12	146026
2020-01-24	18.09	18.09	17.74	17.86	119195
2020-01-27	17.56	17.93	17.55	17.59	126698
2020-01-28	17.64	17.80	17.27	17.28	146730
2020-01-29	17.28	17.39	16.94	17.28	244435
2020-01-30	17.18	17.47	17.03	17.44	155202
2020-01-31	17.30	17.34	16.66	16.68	188147
2020-02-03	16.68	17.08	16.68	16.96	160006
2020-02-04	17.18	17.18	16.74	16.78	137002
2020-02-05	16.87	17.13	16.83	16.96	154039
2020-02-06	17.06	17.38	17.03	17.31	139798
2020-02-07	17.31	17.31	16.92	17.17	182373
2020-02-10	17.11	17.16	16.93	17.16	80555
2020-02-11	17.31	17.38	17.04	17.21	109598
2020-02-12	17.40	17.55	16.99	17.37	138408
2020-02-13	17.37	17.40	17.09	17.11	94889
2020-02-14	17.04	17.18	16.93	17.08	93610
2020-02-18	17.08	17.25	16.92	17.21	61685
2020-02-19	17.27	17.61	17.20	17.44	107878
2020-02-20	17.63	19.09	17.63	18.98	278466
2020-02-21	19.02	19.04	18.51	18.73	216762
2020-02-24	18.16	18.41	17.93	18.07	147011
2020-02-25	18.08	18.09	17.46	17.49	162223
2020-02-26	17.63	17.66	16.92	16.94	139958
2020-02-27	16.52	17.26	16.06	16.10	210656
2020-02-28	15.49	15.79	14.73	15.15	660946
2020-03-02	15.27	15.58	15.00	15.40	336479
2020-03-03	15.40	15.60	14.84	14.94	410920
2020-03-04	15.05	15.25	14.86	14.94	293813
2020-03-05	14.71	14.97	14.30	14.39	328989
2020-03-06	14.02	14.85	13.99	14.81	306728
2020-03-09	13.98	14.15	13.04	13.18	311330
2020-03-10	13.88	14.00	12.60	12.96	431219
2020-03-11	12.60	12.85	11.74	11.87	254097
2020-03-12	11.42	11.48	9.71	9.82	700808
2020-03-13	10.14	10.49	9.55	10.42	538752
2020-03-16	9.87	9.89	8.63	8.67	469761
2020-03-17	9.12	11.22	8.60	11.13	582956
2020-03-18	10.35	10.79	8.83	9.03	616521
2020-03-19	9.06	10.18	8.89	9.80	422373
2020-03-20	9.90	9.93	9.10	9.41	403059
2020-03-23	9.64	10.30	8.98	10.22	573090
2020-03-24	11.01	11.65	10.58	11.26	289142
2020-03-25	11.23	11.69	10.95	11.13	254710
2020-03-26	11.34	12.27	10.98	12.22	301239
2020-03-27	11.74	12.16	11.06	11.09	250737
2020-03-30	11.15	11.30	10.52	10.64	304985
2020-03-31	10.45	10.96	10.29	10.52	389075
2020-04-01	10.05	10.27	9.60	9.73	440581
2020-04-02	9.76	10.28	9.70	10.07	363909
2020-04-03	9.99	10.06	9.24	9.55	340291
2020-04-06	10.16	10.36	9.84	10.32	759451
2020-04-07	10.63	11.19	10.34	10.54	322698
2020-04-08	10.74	11.22	10.44	10.92	342372
2020-04-09	11.33	12.00	11.27	11.64	370042
2020-04-13	11.43	11.50	10.90	11.44	317260
2020-04-14	11.85	11.87	11.24	11.50	327773
2020-04-15	11.07	11.09	10.53	10.70	508635
2020-04-16	10.68	10.79	10.25	10.53	433689
2020-04-17	11.02	11.45	10.95	11.22	228649
2020-04-20	10.91	11.21	10.62	10.85	367687
2020-04-21	10.33	10.58	10.27	10.39	369977
2020-04-22	10.70	10.70	10.14	10.14	324343
2020-04-23	10.22	10.82	10.16	10.39	440710
2020-04-24	10.43	10.67	10.10	10.51	262988
2020-04-27	10.79	10.82	10.57	10.71	251722
2020-04-28	10.98	11.00	10.46	10.69	302001
2020-04-29	11.20	11.62	10.95	11.43	302027
2020-04-30	11.30	11.30	10.66	10.70	365895
2020-05-01	10.31	10.56	10.21	10.53	275613
2020-05-04	10.40	10.43	10.09	10.43	358433
2020-05-05	10.77	10.79	9.96	10.00	432359
2020-05-06	10.10	10.49	9.47	9.51	434100
2020-05-07	9.65	9.84	9.52	9.55	325553
2020-05-08	9.95	10.05	9.59	9.95	242503
2020-05-11	9.86	9.96	9.52	9.63	260411
2020-05-12	9.64	9.71	9.29	9.30	285966
2020-05-13	9.20	9.22	8.42	8.67	469106
2020-05-14	8.49	9.17	8.21	9.11	381952
2020-05-15	9.12	9.25	8.98	9.08	209106
2020-05-18	9.52	9.87	9.51	9.71	327934
2020-05-19	9.65	9.75	9.08	9.10	258305
2020-05-20	9.24	9.59	9.18	9.58	290742
2020-05-21	9.52	9.61	9.27	9.28	232321
2020-05-22	9.31	9.53	9.03	9.53	162625
2020-05-26	9.84	10.23	9.80	10.11	260853
2020-05-27	10.42	10.48	10.02	10.28	388322
2020-05-28	10.45	10.45	9.99	10.05	238491
2020-05-29	9.89	10.09	9.54	9.97	402606
2020-06-01	10.00	10.35	9.95	10.24	327058
2020-06-02	10.34	10.34	9.97	10.11	221128
2020-06-03	10.29	10.46	10.18	10.28	345704
2020-06-04	10.27	10.49	10.14	10.37	324410
2020-06-05	10.80	11.57	10.65	11.34	441514
2020-06-08	11.66	12.26	11.60	12.17	345374
2020-06-09	12.23	12.23	11.33	11.52	271202
2020-06-10	11.53	11.54	11.07	11.20	263829
2020-06-11	10.67	10.87	10.10	10.12	314011
2020-06-12	10.62	10.77	10.31	10.74	224913
2020-06-15	10.34	10.75	10.25	10.72	201249
2020-06-16	11.21	11.27	10.65	10.72	329298
2020-06-17	10.79	10.87	10.18	10.18	130210
2020-06-18	10.03	10.48	10.00	10.35	280844
2020-06-19	10.55	10.55	10.14	10.20	365179
2020-06-22	10.17	10.21	9.98	10.10	183089
2020-06-23	10.37	10.37	10.01	10.20	163885
2020-06-24	10.02	10.05	9.40	9.64	515573
2020-06-25	9.58	9.76	9.38	9.76	306552
2020-06-26	9.77	9.77	9.20	9.27	436026
2020-06-29	9.43	9.59	9.26	9.57	200168
2020-06-30	9.49	9.75	9.37	9.72	199758
2020-07-01	9.71	10.04	9.71	9.83	137314
2020-07-02	10.06	10.17	9.39	9.43	200163
2020-07-06	9.43	10.45	9.43	10.43	424484
2020-07-07	10.29	10.29	9.43	9.46	343064
2020-07-08	9.46	9.81	9.42	9.81	173044
2020-07-09	9.81	9.85	9.51	9.56	203166
2020-07-10	9.56	9.96	9.51	9.92	155126
2020-07-13	10.00	10.00	9.60	9.60	221520
2020-07-14	9.69	9.75	9.32	9.44	206030
2020-07-15	9.63	9.88	9.60	9.69	442112
2020-07-16	9.66	9.66	9.47	9.58	169208
2020-07-17	9.54	9.94	9.52	9.86	132724
2020-07-20	9.80	9.90	9.60	9.68	108813
2020-07-21	9.76	9.98	9.56	9.59	167619
2020-07-22	9.55	9.86	9.51	9.74	111239
2020-07-23	9.69	9.73	9.51	9.62	104690
2020-07-24	9.62	9.66	9.31	9.37	148632
2020-07-27	9.35	9.41	9.12	9.31	101110
2020-07-28	9.22	9.51	9.22	9.31	104918
2020-07-29	9.32	9.53	9.20	9.52	136974
2020-07-30	9.40	10.06	9.40	10.04	186572
2020-07-31	10.01	10.59	9.98	10.28	308926
2020-08-03	10.19	10.40	9.81	10.33	250461
2020-08-04	10.33	10.74	10.23	10.28	155203
2020-08-05	10.40	10.53	10.28	10.44	137006
2020-08-06	10.06	10.19	9.01	9.26	638204
2020-08-07	9.30	9.52	9.04	9.42	652883
2020-08-10	9.41	10.13	9.41	10.00	269953
2020-08-11	10.20	10.44	10.01	10.08	200898
2020-08-12	10.21	10.53	10.21	10.32	133858
2020-08-13	10.23	10.27	9.63	9.70	127369
2020-08-14	9.70	9.95	9.46	9.76	124880
2020-08-17	9.76	9.76	9.42	9.47	158527
2020-08-18	9.42	9.60	9.24	9.57	386143
2020-08-19	9.60	9.64	9.36	9.39	106815
2020-08-20	9.28	9.47	9.08	9.35	133696
2020-08-21	9.32	9.32	9.07	9.09	250454
2020-08-24	9.19	9.38	9.00	9.37	137523
2020-08-25	9.42	9.85	9.36	9.82	315514
2020-08-26	9.79	9.79	9.44	9.66	225353
2020-08-27	9.66	9.92	9.63	9.87	391412
2020-08-28	9.87	10.14	9.80	10.11	652185
2020-08-31	10.00	10.04	9.75	9.80	315002
2020-09-01	9.76	9.87	9.40	9.67	205150
2020-09-02	9.67	10.11	9.60	10.07	206463
2020-09-03	10.06	10.43	9.74	9.86	290324
2020-09-04	10.06	10.19	9.59	9.95	206254
2020-09-08	9.86	9.86	9.47	9.70	347931
2020-09-09	9.83	9.95	9.65	9.91	182000
2020-09-10	9.81	10.03	9.48	9.51	335906
2020-09-11	9.19	9.23	8.66	8.90	430104
2020-09-14	8.92	9.09	8.71	8.72	177838
2020-09-15	8.70	8.76	8.31	8.37	545375
2020-09-16	8.40	8.45	8.14	8.15	345620
2020-09-17	8.09	8.09	7.82	7.90	268216
2020-09-18	8.26	8.38	7.93	8.37	945579
2020-09-21	8.14	8.27	8.06	8.18	352756
2020-09-22	8.15	8.27	7.86	8.06	260751
2020-09-23	8.06	8.17	7.59	7.60	360389
2020-09-24	7.61	7.94	7.55	7.75	412048
2020-09-25	7.69	7.89	7.56	7.85	235786
2020-09-28	8.05	8.52	7.91	8.33	288255
2020-09-29	8.31	8.37	8.10	8.35	138441
2020-09-30	8.31	8.39	8.11	8.25	247705
2020-10-01	8.32	8.84	8.27	8.82	299869
2020-10-02	8.79	8.92	8.59	8.91	361948
2020-10-05	8.92	9.25	8.92	9.21	262462
2020-10-06	9.25	9.38	8.77	8.81	212634
2020-10-07	9.15	9.28	8.93	9.17	482063
2020-10-08	9.33	9.76	9.25	9.75	526425
2020-10-09	10.39	11.07	10.30	11.05	1113236
2020-10-12	10.97	11.07	10.67	11.06	367809
2020-10-13	10.96	10.98	10.70	10.71	181942
2020-10-14	10.59	10.95	10.58	10.64	266493
2020-10-15	10.63	10.63	10.23	10.36	257305
2020-10-16	10.35	10.47	10.16	10.16	112190
2020-10-19	10.29	10.42	10.20	10.27	149190
2020-10-20	10.39	10.58	10.28	10.57	182512
2020-10-21	10.59	10.68	10.40	10.61	121886
2020-10-22	10.66	10.82	10.60	10.64	161602
2020-10-23	10.70	10.74	10.52	10.61	185081
2020-10-26	10.59	10.59	10.16	10.34	153721
2020-10-27	10.30	10.30	10.08	10.25	134840
2020-10-28	9.96	10.10	9.64	9.78	250220
2020-10-29	9.73	9.88	9.55	9.82	120200
2020-10-30	9.70	9.86	9.57	9.80	209780
2020-11-02	9.83	10.05	9.79	9.89	189692
2020-11-03	10.10	10.53	9.97	10.45	160904
2020-11-04	10.31	10.35	10.00	10.04	127363
2020-11-05	9.25	10.40	9.17	10.24	420789
2020-11-06	10.14	10.34	9.73	9.87	238367
2020-11-09	10.32	11.17	10.25	10.83	539374
2020-11-10	10.85	11.42	10.73	11.30	281528
2020-11-11	11.33	11.38	11.18	11.37	185499
2020-11-12	11.27	11.46	11.01	11.35	234481
2020-11-13	11.43	11.68	11.31	11.57	179566
2020-11-16	11.76	11.90	11.55	11.70	183749
2020-11-17	11.65	11.93	11.47	11.88	186984
2020-11-18	11.94	12.40	11.92	11.92	184764
2020-11-19	11.82	11.98	11.67	11.89	108724
2020-11-20	11.77	11.89	11.62	11.80	144185
2020-11-23	12.01	12.22	11.84	12.10	229667
2020-11-24	12.32	12.82	12.10	12.55	228835
2020-11-25	12.52	12.52	11.94	12.14	274548
2020-11-27	12.15	12.19	11.62	11.79	152069
2020-11-30	11.90	11.90	11.33	11.35	349750
2020-12-01	11.61	11.65	11.38	11.39	205651
2020-12-02	11.36	11.59	11.16	11.55	480235
2020-12-03	11.56	11.80	11.48	11.52	168719
2020-12-04	11.60	11.99	11.60	11.84	180085
2020-12-07	11.98	11.98	11.58	11.60	127403
2020-12-08	11.43	11.65	11.31	11.49	289880
2020-12-09	11.64	11.87	11.28	11.36	214805
2020-12-10	11.28	11.90	11.05	11.67	180211
2020-12-11	11.57	11.60	11.30	11.38	265429
2020-12-14	11.55	12.25	11.39	11.55	363499
2020-12-15	11.74	11.89	11.36	11.83	268386
2020-12-16	11.83	11.99	11.57	11.64	199382
2020-12-17	11.60	11.70	11.54	11.70	189937
2020-12-18	11.78	11.80	11.48	11.53	668126
2020-12-21	11.32	11.32	10.86	11.02	224838
2020-12-22	11.02	11.08	10.67	10.88	245829
2020-12-23	10.90	11.30	10.80	11.25	263454
2020-12-24	11.27	11.34	11.16	11.23	67808
2020-12-28	11.40	11.49	11.24	11.30	196466
2020-12-29	11.35	11.35	11.07	11.20	201302
2020-12-30	11.20	11.29	11.00	11.11	255133
2020-12-31	11.07	11.24	10.92	11.13	206335
2021-01-04	11.18	11.38	10.92	11.08	226130
2021-01-05	11.04	11.17	10.85	11.07	198849
2021-01-06	11.08	12.04	10.92	11.78	275500
2021-01-07	11.81	12.25	11.74	12.12	459656
2021-01-08	12.15	12.18	11.44	11.45	613863
2021-01-11	11.26	11.34	10.99	11.12	499248
2021-01-12	11.12	11.77	10.94	11.71	995316
2021-01-13	11.62	11.80	11.29	11.54	500322
2021-01-14	11.57	11.81	11.43	11.47	257939
2021-01-15	11.36	11.61	11.18	11.47	291862
2021-01-19	11.59	11.59	11.28	11.44	357770
2021-01-20	11.47	11.58	11.25	11.26	190976
2021-01-21	11.35	11.38	11.00	11.00	292449
2021-01-22	10.91	11.00	10.66	10.98	212702
2021-01-25	10.89	11.15	10.46	10.94	263567
2021-01-26	11.04	11.20	10.80	10.89	297639
2021-01-27	10.80	10.80	10.29	10.35	375511
2021-01-28	10.54	10.57	10.27	10.34	307979
2021-01-29	10.33	10.34	9.98	10.09	282622
2021-02-01	10.23	10.33	9.97	10.09	343218
2021-02-02	10.20	10.34	10.03	10.24	235388
2021-02-03	10.22	10.60	10.14	10.53	221045
2021-02-04	10.58	10.74	10.45	10.73	172003
2021-02-05	10.93	11.13	10.61	11.10	248331
2021-02-08	11.27	12.00	11.10	11.99	404908
2021-02-09	11.94	11.94	11.45	11.61	401502
2021-02-10	11.84	11.84	11.58	11.64	230179
2021-02-11	11.80	11.86	11.48	11.74	189051
2021-02-12	11.68	11.77	11.50	11.59	187703
2021-02-16	11.65	12.24	11.60	11.93	423591
2021-02-17	11.90	12.30	11.70	12.13	270440
2021-02-18	12.09	12.20	11.64	11.66	179430
2021-02-19	11.71	11.95	11.67	11.76	181853
2021-02-22	11.58	11.93	11.50	11.71	214971
2021-02-23	11.68	11.78	11.37	11.52	316463
2021-02-24	11.59	11.69	11.20	11.23	318247
2021-02-25	11.41	11.41	10.62	10.78	450223
2021-02-26	10.75	11.21	10.69	10.97	248337
2021-03-01	11.33	12.47	11.18	12.44	371323
2021-03-02	12.45	12.91	12.23	12.57	319609
2021-03-03	12.57	13.14	12.42	13.01	256509
2021-03-04	13.03	13.23	12.62	12.71	236326
2021-03-05	12.87	13.33	12.67	13.00	233825
2021-03-08	13.00	13.47	12.76	13.35	266956
2021-03-09	13.50	13.89	13.09	13.55	220107
2021-03-10	13.64	14.50	13.60	14.37	360049
2021-03-11	14.53	14.64	13.73	13.82	344136
2021-03-12	13.75	14.49	13.75	14.48	266577
2021-03-15	14.42	14.51	14.22	14.45	175568
2021-03-16	14.23	14.29	13.95	14.00	186720
2021-03-17	13.85	14.51	13.66	14.49	222610
2021-03-18	14.34	14.58	13.98	14.00	162143
2021-03-19	13.86	14.54	13.82	14.29	737361
2021-03-22	14.12	14.53	14.02	14.42	131667
2021-03-23	14.53	14.53	13.46	13.78	266555
2021-03-24	13.86	14.29	13.38	13.43	262771
2021-03-25	13.45	13.64	13.12	13.59	173569
2021-03-26	13.82	13.95	13.31	13.58	172740
2021-03-29	13.35	13.45	12.99	13.13	196074
2021-03-30	13.15	13.45	12.99	13.10	215497
2021-03-31	13.13	13.22	12.81	12.83	308569
2021-04-01	12.83	13.24	12.72	13.24	173522
2021-04-05	13.45	13.55	13.19	13.40	150991
2021-04-06	13.32	13.67	13.08	13.61	226510
2021-04-07	13.75	13.94	13.59	13.77	343501
2021-04-08	13.77	14.02	13.52	13.98	181280
2021-04-09	13.92	14.06	13.82	13.89	167141
2021-04-12	13.88	13.94	13.71	13.78	132035
2021-04-13	13.52	13.90	13.52	13.62	119248
2021-04-14	13.63	14.02	13.63	13.78	73877
2021-04-15	13.87	13.93	13.77	13.83	117880
2021-04-16	13.50	13.96	13.50	13.85	289743
2021-04-19	13.78	13.95	13.31	13.57	237282
2021-04-20	13.54	13.82	13.32	13.77	264155
2021-04-21	13.48	14.06	13.48	13.85	184380
2021-04-22	13.91	13.91	13.58	13.64	128356
2021-04-23	13.67	14.02	13.50	13.90	157713
2021-04-26	14.01	14.25	13.98	14.06	140608
2021-04-27	14.05	14.12	13.58	13.69	149640
2021-04-28	13.73	13.85	13.64	13.74	125992
2021-04-29	13.80	14.00	13.74	13.92	170779
2021-04-30	13.78	14.01	13.67	13.89	248465
2021-05-03	13.96	14.24	13.96	14.22	122754
2021-05-04	14.15	14.18	13.86	14.06	93831
2021-05-05	13.93	14.34	13.86	14.22	181963
2021-05-06	14.31	14.70	13.89	14.47	370305
2021-05-07	14.34	14.51	13.76	14.47	240596
2021-05-10	14.57	14.67	13.93	13.98	156641
2021-05-11	13.75	13.99	13.52	13.81	194630
2021-05-12	13.71	13.84	13.50	13.53	202046
2021-05-13	13.63	13.94	13.63	13.86	159049
2021-05-14	13.95	14.32	13.85	14.27	176518
2021-05-17	14.12	14.34	13.97	14.08	168792
2021-05-18	14.12	14.15	13.69	13.72	210441
2021-05-19	13.67	13.67	13.27	13.44	293118
2021-05-20	13.47	13.79	13.15	13.77	146851
2021-05-21	14.12	14.14	13.71	13.76	139042
2021-05-24	13.86	13.97	13.67	13.91	141065
2021-05-25	13.88	14.35	13.85	13.85	303583
2021-05-26	13.88	14.45	13.88	14.40	189524
2021-05-27	14.49	14.78	14.28	14.31	240499
2021-05-28	14.32	14.62	13.93	14.27	126214
2021-06-01	14.25	14.67	14.15	14.61	197409
2021-06-02	14.69	14.70	14.24	14.28	331124
2021-06-03	14.20	14.33	13.95	14.21	351583
2021-06-04	14.31	14.62	14.20	14.45	195639
2021-06-07	14.43	14.78	14.28	14.32	167283
2021-06-08	14.29	14.35	13.83	13.83	190069
2021-06-09	13.88	13.97	13.57	13.59	359086
2021-06-10	13.79	14.17	13.70	14.01	245273
2021-06-11	14.13	14.23	13.85	13.87	135044
2021-06-14	13.95	13.99	13.77	13.95	259853
2021-06-15	13.79	14.17	13.79	14.07	172833
2021-06-16	13.97	14.18	13.91	14.12	196805
2021-06-17	14.10	14.46	14.03	14.18	173946
2021-06-18	13.92	14.24	13.75	13.95	401909
2021-06-21	14.10	14.27	13.88	14.11	164918
2021-06-22	14.15	14.18	13.88	14.14	149629
2021-06-23	14.16	14.30	14.04	14.12	136379
2021-06-24	14.23	14.42	14.10	14.37	174079
2021-06-25	14.45	14.65	14.34	14.47	1171271
2021-06-28	14.48	14.52	14.00	14.16	202713
2021-06-29	14.14	14.34	13.90	13.91	131816
2021-06-30	13.73	14.01	13.73	13.86	169917
2021-07-01	13.84	14.13	13.78	13.98	213776
2021-07-02	13.96	14.06	13.61	13.74	183729
2021-07-06	13.71	13.82	13.42	13.63	267540
2021-07-07	13.56	13.73	13.36	13.37	177506
2021-07-08	13.00	13.37	13.00	13.13	212892
2021-07-09	13.26	13.96	13.21	13.89	234216
2021-07-12	13.79	14.29	13.62	14.27	206774
2021-07-13	14.15	14.26	13.91	14.04	168116
2021-07-14	14.09	14.23	13.83	13.87	108707
2021-07-15	13.75	13.93	13.69	13.69	197911
2021-07-16	13.85	13.85	13.51	13.53	249003
2021-07-19	13.20	13.42	12.92	13.05	223401
2021-07-20	13.08	13.98	13.08	13.88	295355
2021-07-21	13.91	14.38	13.91	14.07	128120
2021-07-22	14.07	14.13	13.82	13.99	109001
2021-07-23	13.89	14.18	13.89	14.10	87510
2021-07-26	14.08	14.28	13.90	14.11	174515
2021-07-27	13.96	14.05	13.74	13.92	122499
2021-07-28	14.00	14.17	13.78	14.05	94511
2021-07-29	14.18	14.27	13.72	13.75	118000
2021-07-30	13.86	13.96	13.51	13.65	133459
2021-08-02	13.68	13.92	13.23	13.26	185798
2021-08-03	13.36	13.49	12.98	13.33	199387
2021-08-04	13.27	13.38	13.00	13.04	199455
2021-08-05	13.04	14.65	13.04	14.40	345345
2021-08-06	14.56	14.60	14.09	14.10	153475
2021-08-09	14.07	14.40	13.79	13.82	115591
2021-08-10	13.87	13.87	13.62	13.69	114899
2021-08-11	13.70	13.96	13.57	13.89	155918
2021-08-12	13.83	13.94	13.61	13.73	144374
2021-08-13	13.69	13.77	13.47	13.52	102365
2021-08-16	13.37	13.60	13.28	13.37	123642
2021-08-17	13.19	13.28	13.09	13.13	192010
2021-08-18	13.04	13.51	13.02	13.32	175781
2021-08-19	13.17	13.30	12.84	12.90	192324
2021-08-20	12.87	13.83	12.81	13.80	254880
2021-08-23	13.88	14.26	13.87	14.08	150194
2021-08-24	14.16	14.40	14.04	14.25	164125
2021-08-25	14.20	14.54	14.09	14.52	152348
2021-08-26	14.42	14.65	14.30	14.37	206232
2021-08-27	14.43	14.79	14.35	14.40	221078
2021-08-30	14.45	14.46	14.21	14.22	141505
2021-08-31	14.18	14.48	14.17	14.26	176559
2021-09-01	14.27	14.40	14.20	14.28	114326
2021-09-02	14.29	14.47	14.23	14.31	136769
2021-09-03	14.39	14.43	14.18	14.29	119352
2021-09-07	14.14	14.36	13.91	13.95	233892
2021-09-08	13.93	13.97	13.63	13.91	154018
2021-09-09	13.84	13.90	13.51	13.51	193820
2021-09-10	13.66	13.66	13.30	13.30	190807
2021-09-13	13.40	13.72	13.32	13.62	218765
2021-09-14	13.65	13.68	13.18	13.26	331113
2021-09-15	13.34	13.56	12.79	13.03	331511
2021-09-16	13.12	13.13	12.81	12.92	281844
2021-09-17	12.87	13.00	12.62	12.93	1378363
2021-09-20	12.73	12.84	12.25	12.38	311437
2021-09-21	12.51	12.52	12.24	12.26	93199
2021-09-22	12.32	12.59	12.32	12.42	248939
2021-09-23	12.49	12.69	12.49	12.66	165329
2021-09-24	12.52	12.53	12.33	12.46	231528
2021-09-27	12.48	12.89	12.48	12.65	161633
2021-09-28	12.54	12.83	12.38	12.39	136608
2021-09-29	12.45	12.89	12.39	12.83	163035
2021-09-30	12.92	13.14	12.71	13.08	261802
2021-10-01	13.14	13.33	12.96	13.16	200841
2021-10-04	13.09	13.27	12.72	13.04	179412
2021-10-05	13.06	13.28	12.99	13.17	132279
2021-10-06	13.02	13.12	12.68	12.79	188718
2021-10-07	12.96	12.98	12.70	12.73	174495
2021-10-08	12.53	12.83	12.53	12.56	180432
2021-10-11	12.54	12.72	12.50	12.50	183167
2021-10-12	12.49	12.62	12.40	12.56	171498
2021-10-13	12.57	12.92	12.40	12.46	110339
2021-10-14	12.64	12.90	12.50	12.86	197934
2021-10-15	13.11	13.24	12.75	12.76	203964
2021-10-18	12.67	12.83	12.40	12.46	109146
2021-10-19	12.60	12.60	12.23	12.33	198934
2021-10-20	12.49	12.78	12.34	12.56	158519
2021-10-21	12.59	12.66	12.26	12.29	160452
2021-10-22	12.32	12.46	12.18	12.26	154712
2021-10-25	12.37	12.37	12.15	12.21	208434
2021-10-26	12.26	12.26	11.99	11.99	235801
2021-10-27	12.09	12.29	11.85	12.18	267242
2021-10-28	12.20	12.30	12.06	12.14	188844
2021-10-29	12.04	12.16	11.94	12.02	275508
2021-11-01	12.17	12.90	12.02	12.82	255999
2021-11-02	12.93	13.06	12.72	12.80	234343
2021-11-03	12.94	13.17	12.35	13.07	243785
2021-11-04	13.06	13.28	12.83	13.09	249091
2021-11-05	13.17	13.73	13.13	13.40	327907
2021-11-08	13.45	13.54	13.22	13.25	133954
2021-11-09	13.35	13.43	13.18	13.25	176016
2021-11-10	13.32	13.49	13.15	13.35	172394
2021-11-11	13.23	13.54	13.23	13.43	164050
2021-11-12	13.31	13.65	13.23	13.64	184592
2021-11-15	13.69	14.03	13.39	13.45	247027
2021-11-16	13.36	13.45	13.03	13.06	218087
2021-11-17	13.10	13.18	12.82	12.89	343762
2021-11-18	12.88	13.00	12.27	12.46	236713
2021-11-19	12.34	12.52	12.26	12.39	207757
2021-11-22	12.52	12.86	12.35	12.36	683454
2021-11-23	12.38	12.54	12.26	12.50	396966
2021-11-24	12.41	12.48	12.32	12.34	181902
2021-11-26	11.70	12.03	11.30	11.60	334882
2021-11-29	11.60	11.76	11.43	11.57	265487
2021-11-30	11.45	11.57	10.88	11.36	674743
2021-12-01	11.62	11.96	11.09	11.10	301632
2021-12-02	11.19	11.47	11.17	11.43	301082
2021-12-03	11.53	11.67	11.28	11.34	386212
2021-12-06	11.63	12.27	11.46	12.12	365953
2021-12-07	12.27	12.29	11.72	11.77	344596
2021-12-08	11.70	11.91	11.59	11.62	246580
2021-12-09	11.90	11.90	11.41	11.48	285605
2021-12-10	11.64	11.64	11.34	11.42	294804
2021-12-13	11.47	11.47	11.15	11.31	180707
2021-12-14	11.42	11.47	11.11	11.15	150032
2021-12-15	11.37	11.37	10.82	11.12	309597
2021-12-16	11.27	11.33	10.98	10.99	275803
2021-12-17	11.09	11.46	11.01	11.41	606591
2021-12-20	11.22	11.25	10.81	10.94	514406
2021-12-21	11.11	11.71	11.11	11.53	179910
2021-12-22	11.48	11.74	11.44	11.62	208373
2021-12-23	11.72	11.79	11.57	11.68	178638
2021-12-27	11.63	11.70	11.50	11.60	261893
2021-12-28	11.57	11.80	11.57	11.68	236325
2021-12-29	11.65	11.73	11.54	11.59	76361
2021-12-30	11.67	11.93	11.58	11.67	296955
2021-12-31	11.61	11.77	11.57	11.66	242931
2022-01-03	11.69	12.15	11.69	12.11	119747
2022-01-04	12.14	12.37	12.11	12.13	110540
2022-01-05	12.07	12.29	11.60	11.62	146288
2022-01-06	11.82	11.86	11.62	11.73	231892
2022-01-07	11.75	11.87	11.67	11.75	244043
2022-01-10	11.67	11.75	11.15	11.19	212184
2022-01-11	11.14	11.43	11.03	11.40	335020
2022-01-12	11.42	11.43	11.22	11.29	229301
2022-01-13	11.29	11.46	11.16	11.31	358487
2022-01-14	11.24	11.38	11.08	11.36	279433
2022-01-18	11.32	11.32	10.78	10.80	339408
2022-01-19	10.89	10.96	10.67	10.78	278416
2022-01-20	10.77	10.96	10.56	10.57	133525
2022-01-21	10.47	10.76	10.32	10.35	366344
2022-01-24	10.19	10.75	10.15	10.75	474880
2022-01-25	10.60	11.08	10.57	10.97	244284
2022-01-26	11.17	11.17	10.52	10.63	284707
2022-01-27	10.68	10.89	10.43	10.54	264288
2022-01-28	10.51	10.73	10.33	10.73	181287
2022-01-31	10.59	10.96	10.49	10.94	333375
2022-02-01	10.89	11.06	10.73	10.94	362818
2022-02-02	10.89	10.95	10.50	10.51	241044
2022-02-03	10.60	10.68	10.44	10.60	210728
2022-02-04	10.83	10.83	10.44	10.67	188827
2022-02-07	10.64	10.82	10.58	10.75	601891
2022-02-08	10.87	11.10	10.77	11.10	302004
2022-02-09	11.14	11.28	10.84	11.09	115960
2022-02-10	10.94	11.20	10.88	10.95	229179
2022-02-11	10.85	11.41	10.85	11.28	232959
2022-02-14	11.26	11.45	11.12	11.18	199942
2022-02-15	11.31	11.66	11.31	11.61	207493
2022-02-16	11.49	11.90	11.48	11.88	243376
2022-02-17	11.73	11.79	11.59	11.61	158527
2022-02-18	11.54	11.59	11.21	11.28	208403
2022-02-22	11.25	11.34	11.11	11.15	131973
2022-02-23	11.00	11.45	10.80	10.84	255084
2022-02-24	10.45	10.61	10.10	10.52	294349
2022-02-25	10.59	10.92	10.39	10.51	879935
2022-02-28	10.42	10.50	10.02	10.05	706542
2022-03-01	10.05	10.21	9.57	9.67	528912
2022-03-02	9.66	10.26	9.66	10.20	417149
2022-03-03	10.22	10.36	9.82	9.86	363513
2022-03-04	9.91	9.91	9.53	9.76	277532
2022-03-07	9.71	9.75	9.11	9.18	367915
2022-03-08	9.28	9.71	9.15	9.38	317081
2022-03-09	9.61	10.05	9.57	9.94	443459
2022-03-10	9.80	9.92	9.51	9.70	383725
2022-03-11	9.81	9.98	9.65	9.69	231294
2022-03-14	9.74	9.78	9.47	9.54	212344
2022-03-15	9.50	9.84	9.42	9.68	304302
2022-03-16	9.48	9.83	9.34	9.71	641917
2022-03-17	9.66	9.84	9.56	9.83	348064
2022-03-18	9.85	9.92	9.61	9.82	581167
2022-03-21	9.89	10.00	9.80	9.90	311827
2022-03-22	9.88	10.18	9.88	10.12	295118
2022-03-23	10.03	10.07	9.78	9.90	325543
2022-03-24	9.91	10.01	9.81	9.96	219311
2022-03-25	10.08	10.08	9.90	10.02	336134
2022-03-28	10.05	10.08	9.70	9.91	232480
2022-03-29	10.18	10.18	9.95	10.08	394628
2022-03-30	10.01	10.07	9.85	9.88	218444
2022-03-31	9.83	9.91	9.61	9.70	206025
2022-04-01	9.80	9.92	9.68	9.88	271956
2022-04-04	9.95	10.69	9.88	10.64	390018
2022-04-05	10.60	10.80	10.37	10.64	159511
2022-04-06	10.54	10.72	10.27	10.56	313049
2022-04-07	10.62	10.70	10.43	10.46	249107
2022-04-08	10.44	10.78	10.44	10.75	180759
2022-04-11	10.61	10.94	10.61	10.67	144017
2022-04-12	10.78	10.99	10.63	10.67	238590
2022-04-13	10.64	11.13	10.64	11.10	196409
2022-04-14	11.04	11.19	10.77	10.79	131898
2022-04-18	10.70	10.94	10.67	10.75	178454
2022-04-19	10.67	11.21	10.67	11.20	140528
2022-04-20	11.10	11.34	10.85	10.85	176885
2022-04-21	11.01	11.06	10.43	10.48	169783
2022-04-22	10.43	10.44	10.04	10.10	189101
2022-04-25	9.96	10.20	9.85	10.16	199145
2022-04-26	10.01	10.04	9.63	9.63	247239
2022-04-27	9.71	9.72	9.54	9.60	153802
2022-04-28	9.63	9.88	9.24	9.82	213935
2022-04-29	9.74	9.78	9.20	9.24	288276
2022-05-02	9.25	9.35	9.10	9.28	293593
2022-05-03	9.27	9.44	9.12	9.35	133552
2022-05-04	9.45	9.64	9.15	9.60	106054
2022-05-05	9.44	9.53	8.60	8.75	397124
2022-05-06	8.78	8.81	8.39	8.39	272665
2022-05-09	8.19	8.39	7.79	7.84	388825
2022-05-10	7.95	8.45	7.91	8.27	315106
2022-05-11	8.48	8.48	8.07	8.11	246364
2022-05-12	8.06	8.34	7.97	8.33	291632
2022-05-13	8.39	8.57	8.32	8.49	224559
2022-05-16	8.52	8.95	8.52	8.90	290734
2022-05-17	9.04	9.45	9.02	9.43	265609
2022-05-18	9.32	9.61	9.25	9.32	269246
2022-05-19	9.26	9.44	9.20	9.25	157358
2022-05-20	9.40	9.50	9.08	9.26	215214
2022-05-23	9.45	9.45	9.13	9.18	149385
2022-05-24	9.10	9.16	8.92	9.03	230477
2022-05-25	8.99	9.33	8.99	9.28	156399
2022-05-26	9.33	9.70	9.24	9.44	229681
2022-05-27	9.47	9.70	9.45	9.64	123498
2022-05-31	9.57	9.80	9.43	9.51	375281
2022-06-01	9.55	9.66	9.11	9.24	255409
2022-06-02	9.24	9.38	9.06	9.38	183339
2022-06-03	9.18	9.24	9.04	9.07	213804
2022-06-06	9.11	9.29	9.08	9.21	212368
2022-06-07	9.11	9.30	8.90	9.14	186657
2022-06-08	9.02	9.23	8.99	9.02	214518
2022-06-09	8.95	9.03	8.77	8.78	146749
2022-06-10	8.60	8.66	8.34	8.35	318017
2022-06-13	8.13	8.17	7.83	7.87	287275
2022-06-14	7.92	7.92	7.45	7.47	381371
2022-06-15	7.61	7.87	7.51	7.79	250069
2022-06-16	7.58	7.58	7.01	7.07	341745
2022-06-17	7.12	7.81	7.08	7.77	478422
2022-06-21	7.91	7.92	7.50	7.50	229789
2022-06-22	7.40	7.64	7.40	7.52	288579
2022-06-23	7.53	7.67	7.43	7.54	249139
2022-06-24	7.64	7.84	7.61	7.79	762910
2022-06-27	7.88	7.95	7.72	7.84	199165
2022-06-28	7.85	8.16	7.71	7.73	238524
2022-06-29	7.67	8.04	7.64	8.04	349818
2022-06-30	7.87	7.91	7.69	7.80	252154
2022-07-01	7.73	8.03	7.73	8.02	150187
2022-07-05	7.81	7.86	7.65	7.76	186693
2022-07-06	7.72	7.81	7.59	7.69	239897
2022-07-07	7.74	7.77	7.60	7.62	132788
2022-07-08	7.55	7.64	7.39	7.42	150004
2022-07-11	7.34	7.36	6.95	7.00	393860
2022-07-12	6.96	7.20	6.91	7.14	168480
2022-07-13	7.02	7.07	6.91	7.05	171419
2022-07-14	6.95	7.01	6.76	6.87	245588
2022-07-15	7.04	7.13	6.94	7.03	221827
2022-07-18	7.15	7.18	6.98	7.01	129429
2022-07-19	7.13	7.45	7.10	7.36	344777
2022-07-20	7.31	7.53	7.31	7.45	212158
2022-07-21	7.35	7.48	7.25	7.29	171550
2022-07-22	7.37	7.37	7.03	7.12	183021
2022-07-25	7.16	7.16	7.03	7.04	147910
2022-07-26	6.98	7.09	6.96	7.01	170453
2022-07-27	7.07	7.20	7.07	7.17	170189
2022-07-28	7.20	7.22	7.02	7.22	155403
2022-07-29	7.23	7.40	7.16	7.37	118166
2022-08-01	7.36	7.50	7.29	7.38	168998
2022-08-02	7.39	7.40	7.24	7.24	109452
2022-08-03	7.28	7.62	7.27	7.59	207955
2022-08-04	7.53	7.90	7.48	7.50	307768
2022-08-05	7.38	7.52	7.24	7.24	162079
2022-08-08	7.25	7.61	7.25	7.33	186605
2022-08-09	7.33	7.41	7.19	7.40	150985
2022-08-10	7.51	8.01	7.51	7.88	251915
2022-08-11	7.95	8.05	7.85	7.87	130967
2022-08-12	7.93	8.18	7.89	8.18	115368
2022-08-15	8.06	8.22	8.02	8.04	218902
2022-08-16	7.97	8.24	7.94	8.10	118443
2022-08-17	7.94	8.00	7.75	7.76	126045
2022-08-18	7.72	7.85	7.61	7.80	123325
2022-08-19	7.69	7.72	7.55	7.60	137414
2022-08-22	7.49	7.51	7.04	7.10	188275
2022-08-23	7.09	7.23	7.09	7.10	130093
2022-08-24	7.10	7.20	7.07	7.11	143171
2022-08-25	7.19	7.31	7.11	7.29	116343
2022-08-26	7.28	7.33	7.00	7.03	149069
2022-08-29	6.97	7.07	6.92	7.02	130755
2022-08-30	7.05	7.08	6.83	6.86	136490
2022-08-31	6.83	7.08	6.82	7.00	292678
2022-09-01	6.96	7.05	6.84	7.04	231303
2022-09-02	7.11	7.11	6.75	6.78	251602
2022-09-06	6.78	6.90	6.67	6.70	194110
2022-09-07	6.70	6.77	6.47	6.59	188542
2022-09-08	6.53	6.61	6.35	6.51	252080
2022-09-09	6.54	6.97	6.54	6.97	215991
2022-09-12	7.06	7.35	7.00	7.29	174100
2022-09-13	7.06	7.12	6.86	6.89	302305
2022-09-14	6.89	6.96	6.66	6.70	187597
2022-09-15	6.67	6.83	6.62	6.62	329384
2022-09-16	6.56	6.81	6.50	6.78	681511
2022-09-19	6.80	6.85	6.58	6.74	236577
2022-09-20	6.67	6.71	6.60	6.60	189321
2022-09-21	6.67	6.68	6.43	6.43	477701
2022-09-22	6.41	6.45	6.21	6.24	312436
2022-09-23	6.24	6.32	6.19	6.29	368316
2022-09-26	6.19	6.32	5.96	6.00	296918
2022-09-27	6.02	6.19	5.90	5.91	542094
2022-09-28	5.91	6.47	5.91	6.46	217330
2022-09-29	6.36	6.36	6.15	6.25	237186
2022-09-30	6.29	6.48	6.18	6.19	411642
2022-10-03	6.26	6.54	6.26	6.44	226531
2022-10-04	6.56	6.76	6.56	6.67	378237
2022-10-05	6.49	6.95	6.40	6.94	334865
2022-10-06	6.93	7.10	6.78	7.05	357891
2022-10-07	6.92	7.32	6.92	7.19	270017
2022-10-10	7.18	7.53	7.12	7.51	199870
2022-10-11	7.45	7.54	7.30	7.50	224899
2022-10-12	7.50	7.51	7.30	7.45	182683
2022-10-13	7.26	7.55	7.11	7.34	278688
2022-10-14	7.37	7.45	7.09	7.09	240977
2022-10-17	7.19	7.62	7.19	7.54	220626
2022-10-18	7.66	7.82	7.50	7.56	137742
2022-10-19	7.40	7.59	7.33	7.42	205227
2022-10-20	7.41	7.62	7.35	7.42	170225
2022-10-21	7.43	7.69	7.34	7.67	122533
2022-10-24	7.74	7.76	7.63	7.72	191313
2022-10-25	7.72	7.94	7.70	7.77	194131
2022-10-26	7.81	7.86	7.61	7.62	108592
2022-10-27	7.65	7.88	7.56	7.56	93730
2022-10-28	7.60	7.94	7.59	7.90	163482
2022-10-31	7.82	7.90	7.76	7.78	186956
2022-11-01	7.89	8.17	7.86	8.02	198859
2022-11-02	8.05	8.19	7.69	7.70	166074
2022-11-03	7.57	7.70	7.46	7.57	157094
2022-11-04	7.73	7.85	7.54	7.83	344863
2022-11-07	7.94	8.22	7.82	8.18	216120
2022-11-08	8.21	8.39	8.13	8.24	257011
2022-11-09	8.05	8.05	7.12	7.35	427290
2022-11-10	7.74	8.11	7.60	7.61	444338
2022-11-11	7.55	8.13	7.53	8.00	297921
2022-11-14	7.94	8.33	7.94	8.19	306489
2022-11-15	8.44	8.48	8.12	8.27	183074
2022-11-16	8.31	8.60	8.25	8.40	135293
2022-11-17	8.20	8.25	7.95	8.00	141119
2022-11-18	8.22	8.22	7.89	7.94	297229
2022-11-21	7.92	7.92	7.59	7.69	329871
2022-11-22	7.76	7.80	7.59	7.72	278871
2022-11-23	7.65	7.91	7.62	7.91	239855
2022-11-25	7.95	7.99	7.73	7.74	164239
2022-11-28	7.73	7.79	7.50	7.56	262683
2022-11-29	7.54	7.65	7.49	7.64	171994
2022-11-30	7.64	7.76	7.46	7.74	347927
2022-12-01	7.84	7.94	7.71	7.75	321710
2022-12-02	7.63	7.74	7.53	7.73	289758
2022-12-05	7.69	7.69	7.46	7.52	186954
2022-12-06	7.53	7.54	7.26	7.28	363233
2022-12-07	7.25	7.25	6.95	6.96	273028
2022-12-08	7.02	7.02	6.77	6.97	369690
2022-12-09	6.95	7.03	6.87	6.90	271683
2022-12-12	6.94	6.99	6.83	6.89	293021
2022-12-13	7.16	7.35	6.98	7.02	402503
2022-12-14	6.93	7.10	6.93	7.01	320412
2022-12-15	6.93	6.98	6.78	6.90	272786
2022-12-16	6.89	7.10	6.75	6.79	1009768
2022-12-19	6.78	6.92	6.76	6.89	300672
2022-12-20	6.86	7.18	6.82	7.08	306922
2022-12-21	7.16	7.79	7.16	7.74	393954
2022-12-22	7.66	7.75	7.45	7.58	277539
2022-12-23	7.56	7.70	7.46	7.66	393258
2022-12-27	7.65	7.78	7.55	7.58	177082
2022-12-28	7.55	7.65	7.37	7.39	294074
2022-12-29	7.47	7.64	7.40	7.53	217267
2022-12-30	7.45	7.55	7.41	7.53	246967
2023-01-03	7.60	7.90	7.60	7.83	223811
2023-01-04	7.96	8.01	7.84	7.98	235466
2023-01-05	7.65	8.10	7.56	7.95	277685
2023-01-06	8.08	8.29	7.97	8.21	244455
2023-01-09	8.33	8.58	8.28	8.53	191451
2023-01-10	8.46	8.71	8.44	8.63	211485
2023-01-11	8.73	8.76	8.55	8.71	212369
2023-01-12	8.80	8.94	8.71	8.90	299489
2023-01-13	8.89	9.05	8.74	9.01	194610
2023-01-17	9.00	9.04	8.78	8.83	165758
2023-01-18	8.88	8.91	8.72	8.82	166735
2023-01-19	8.75	9.04	8.75	9.02	285801
2023-01-20	9.12	9.24	8.95	9.18	194436
2023-01-23	9.23	9.23	9.04	9.09	158498
2023-01-24	9.06	9.19	9.03	9.06	77531
2023-01-25	9.18	9.38	9.02	9.37	249210
2023-01-26	9.40	9.84	9.40	9.81	331902
2023-01-27	9.84	9.86	9.67	9.69	176148
2023-01-30	9.61	9.82	9.54	9.79	261813
2023-01-31	9.79	9.89	9.71	9.84	202912
2023-02-01	9.88	9.98	9.69	9.96	261872
2023-02-02	10.01	10.01	9.70	9.92	255148
2023-02-03	9.81	9.90	9.67	9.69	130756
2023-02-06	9.52	9.69	9.40	9.56	192538
2023-02-07	9.56	9.62	9.42	9.60	159629
2023-02-08	9.59	9.59	9.27	9.35	154713
2023-02-09	9.45	9.54	9.27	9.32	182410
2023-02-10	9.27	9.42	9.27	9.31	82409
2023-02-13	9.36	9.50	9.29	9.42	154552
2023-02-14	9.37	9.45	9.15	9.15	124791
2023-02-15	9.06	9.09	8.78	8.88	155915
2023-02-16	8.73	9.09	8.66	9.02	224905
2023-02-17	9.08	9.26	8.91	9.23	172874
2023-02-21	9.15	9.15	8.55	8.55	185017
2023-02-22	8.60	8.88	8.59	8.83	219345
2023-02-23	9.00	9.55	8.62	9.20	406661
2023-02-24	9.00	9.03	8.54	8.67	284063
2023-02-27	8.73	9.02	8.69	8.75	309527
2023-02-28	8.82	9.08	8.78	8.82	564533
2023-03-01	8.78	8.85	8.66	8.75	225090
2023-03-02	8.65	8.90	8.65	8.86	229518
2023-03-03	8.89	9.16	8.89	9.07	180869
2023-03-06	9.04	9.16	8.85	8.93	277538
2023-03-07	8.97	9.06	8.60	8.61	226070
2023-03-08	8.64	8.88	8.59	8.83	230675
2023-03-09	8.83	8.91	8.40	8.41	266488
2023-03-10	8.35	8.41	8.04	8.15	384814
2023-03-13	8.00	8.22	7.98	8.04	255321
2023-03-14	8.33	8.45	8.13	8.23	223489
2023-03-15	8.00	8.16	7.88	8.02	340973
2023-03-16	7.85	7.92	7.63	7.86	262520
2023-03-17	7.77	7.92	7.74	7.86	1071215
2023-03-20	7.87	7.93	7.76	7.81	248758
2023-03-21	7.90	8.21	7.90	8.16	300428
2023-03-22	8.12	8.14	7.80	7.81	222727
2023-03-23	7.87	8.05	7.74	7.77	347442
2023-03-24	7.70	7.93	7.62	7.86	194513
2023-03-27	7.93	8.05	7.91	7.96	172938
2023-03-28	7.88	8.09	7.86	7.90	170654
2023-03-29	8.00	8.25	7.95	8.16	228164
2023-03-30	8.25	8.33	8.12	8.14	233420
2023-03-31	8.28	8.39	8.17	8.31	344220
2023-04-03	8.31	8.31	7.89	7.96	300657
2023-04-04	7.94	8.02	7.75	7.90	262301
2023-04-05	7.85	8.03	7.82	7.95	107985
2023-04-06	7.95	8.12	7.94	8.01	134309
2023-04-10	7.94	8.14	7.93	8.11	147497
2023-04-11	8.27	8.94	8.20	8.87	403266
2023-04-12	9.00	9.16	8.80	8.85	169365
2023-04-13	8.85	9.03	8.85	8.85	142581
2023-04-14	8.87	8.89	8.67	8.73	134240
2023-04-17	8.75	8.99	8.69	8.98	128363
2023-04-18	8.97	9.02	8.89	8.97	250823
2023-04-19	8.90	9.04	8.82	8.95	128401
2023-04-20	8.91	8.91	8.44	8.50	203209
2023-04-21	8.48	8.66	8.32	8.33	145598
2023-04-24	8.30	8.49	8.24	8.26	203918
2023-04-25	8.11	8.29	7.96	7.97	273315
2023-04-26	7.94	8.16	7.91	8.09	283538
2023-04-27	8.15	8.59	8.15	8.59	378455
2023-04-28	8.56	9.06	8.55	8.87	303681
2023-05-01	8.84	8.96	8.59	8.61	239544
2023-05-02	8.58	8.59	8.34	8.39	167685
2023-05-03	8.38	8.76	8.38	8.50	228408
2023-05-04	8.38	8.38	8.05	8.17	153076
2023-05-05	8.33	8.33	8.20	8.23	168055
2023-05-08	8.18	8.39	8.18	8.36	145458
2023-05-09	8.35	8.40	7.39	8.31	597456
2023-05-10	8.43	8.46	7.75	7.75	242816
2023-05-11	7.66	7.76	7.55	7.63	222035
2023-05-12	7.70	7.75	7.60	7.66	200272
2023-05-15	7.75	8.27	7.71	8.26	331575
2023-05-16	8.23	8.35	8.09	8.12	355172
2023-05-17	8.22	8.30	8.00	8.25	427160
2023-05-18	8.21	8.21	7.57	7.75	415845
2023-05-19	7.84	8.30	7.81	8.07	410317
2023-05-22	8.07	8.28	7.98	8.11	385030
2023-05-23	8.07	8.43	8.07	8.18	346031
2023-05-24	8.12	8.12	7.66	7.68	387633
2023-05-25	7.60	7.67	7.32	7.33	405760
2023-05-26	7.37	7.53	7.26	7.45	231858
2023-05-30	7.48	7.66	7.28	7.29	263741
2023-05-31	7.42	7.50	7.21	7.32	539980
2023-06-01	7.33	7.54	7.26	7.28	265777
2023-06-02	7.37	7.75	7.35	7.71	323226
2023-06-05	7.72	7.94	7.68	7.92	237503
2023-06-06	7.90	8.35	7.87	8.33	322874
2023-06-07	8.38	8.58	8.33	8.53	303123
2023-06-08	8.48	8.62	8.32	8.46	217118
2023-06-09	8.42	8.49	7.92	7.99	235457
2023-06-12	7.99	8.22	7.94	8.20	168287
2023-06-13	8.30	8.48	8.23	8.44	238120
2023-06-14	8.41	8.66	8.37	8.47	201698
2023-06-15	8.42	8.64	8.42	8.56	293659
2023-06-16	8.64	8.64	8.37	8.42	303471
2023-06-20	8.39	8.39	8.24	8.33	150689
2023-06-21	8.25	8.35	8.23	8.25	139427
2023-06-22	8.20	8.24	8.11	8.17	105195
2023-06-23	8.01	8.29	7.96	8.17	507560
2023-06-26	8.06	8.42	8.06	8.21	144841
2023-06-27	8.22	8.69	8.21	8.64	170029
2023-06-28	8.65	8.85	8.60	8.71	248865
2023-06-29	8.71	8.84	8.66	8.78	207914
2023-06-30	8.88	8.92	8.71	8.75	157608
2023-07-03	8.70	8.89	8.70	8.75	74512
2023-07-05	8.68	8.72	8.40	8.64	137611
2023-07-06	8.61	8.61	8.38	8.41	134006
2023-07-07	8.40	8.75	8.40	8.68	348345
2023-07-10	8.67	8.78	8.50	8.56	225281
2023-07-11	8.58	8.68	8.28	8.31	132228
2023-07-12	8.46	8.56	8.35	8.43	119954
2023-07-13	8.51	8.62	8.32	8.60	133527
2023-07-14	8.61	8.61	8.26	8.27	92712
2023-07-17	8.27	8.44	8.16	8.17	122089
2023-07-18	8.17	8.58	8.16	8.37	141652
2023-07-19	8.41	8.60	8.41	8.47	146418
2023-07-20	8.51	8.57	8.39	8.56	163860
2023-07-21	8.62	8.70	8.50	8.51	121356
2023-07-24	8.48	8.67	8.48	8.58	100216
2023-07-25	8.58	8.58	8.13	8.13	139794
2023-07-26	8.11	8.26	8.03	8.25	98637
2023-07-27	8.29	8.48	8.24	8.27	97923
2023-07-28	8.38	8.48	8.33	8.33	103952
2023-07-31	8.37	8.53	8.34	8.40	132685
2023-08-01	8.32	8.36	8.17	8.33	110379
2023-08-02	8.21	8.32	8.18	8.25	128191
2023-08-03	8.22	8.36	8.14	8.23	158960
2023-08-04	8.24	8.36	8.02	8.03	143281
2023-08-07	8.05	8.24	7.92	8.23	150661
2023-08-08	8.10	8.41	8.09	8.40	154148
2023-08-09	8.62	9.85	8.62	9.79	802199
2023-08-10	9.79	9.84	9.24	9.31	364449
2023-08-11	9.26	9.42	9.12	9.32	323323
2023-08-14	9.30	9.34	9.14	9.20	333247
2023-08-15	9.13	9.33	9.07	9.15	213518
2023-08-16	9.13	9.22	9.08	9.10	150372
2023-08-17	9.10	9.19	8.94	8.95	156652
2023-08-18	8.83	8.97	8.64	8.65	158039
2023-08-21	8.57	8.73	8.56	8.64	250343
2023-08-22	8.62	8.83	8.59	8.67	472080
2023-08-23	8.71	8.78	8.61	8.66	180203
2023-08-24	8.57	8.80	8.57	8.71	180310
2023-08-25	8.71	8.78	8.54	8.62	119213
2023-08-28	8.66	8.97	8.65	8.89	204741
2023-08-29	8.92	9.33	8.92	9.25	262924
2023-08-30	9.20	9.27	9.10	9.17	179593
2023-08-31	9.15	9.20	8.93	8.94	337175
2023-09-01	8.99	9.00	8.72	8.74	247169
2023-09-05	8.71	8.71	8.35	8.39	273869
2023-09-06	8.43	8.48	8.28	8.41	397213
2023-09-07	8.39	8.40	7.95	7.98	647022
2023-09-08	8.00	8.20	7.90	8.16	143322
2023-09-11	8.39	8.39	8.39	8.39	200
2023-09-12	8.41	8.66	8.41	8.62	203412
2023-09-13	8.70	8.87	8.56	8.87	257291
2023-09-14	8.95	9.23	8.94	8.97	236760
2023-09-15	9.01	9.06	8.38	8.47	702896
2023-09-18	8.60	8.60	8.23	8.25	307562
2023-09-19	8.24	8.42	8.24	8.27	111061
2023-09-20	8.34	8.49	8.28	8.29	135563
2023-09-21	8.22	8.34	8.17	8.24	148446
2023-09-22	8.25	8.32	8.09	8.10	118123
2023-09-25	8.00	8.19	7.99	8.06	211025
2023-09-26	8.00	8.03	7.82	7.89	204746
2023-09-27	8.12	8.22	7.94	8.07	302845
2023-09-28	8.10	8.26	8.10	8.14	135241
2023-09-29	8.14	8.26	8.12	8.16	173717
2023-10-02	8.16	8.26	8.05	8.20	320497
2023-10-03	8.16	8.16	7.63	7.69	179238
2023-10-04	7.73	7.81	7.67	7.68	152209
2023-10-05	7.65	7.85	7.65	7.78	195437
2023-10-06	7.77	7.79	7.63	7.72	136908
2023-10-09	7.66	7.92	7.66	7.85	105253
2023-10-10	7.79	7.87	7.59	7.66	197119
2023-10-11	7.67	7.75	7.56	7.63	129923
2023-10-12	7.63	7.63	7.35	7.40	126082
2023-10-13	7.39	7.57	7.39	7.44	222198
2023-10-16	7.64	7.64	7.48	7.50	212311
2023-10-17	7.43	7.58	7.35	7.38	164004
2023-10-18	7.32	7.36	7.22	7.26	212998
2023-10-19	7.29	7.33	7.05	7.08	265626
2023-10-20	7.09	7.15	7.02	7.04	158578
2023-10-23	7.00	7.10	6.97	6.99	249653
2023-10-24	7.02	7.13	6.98	7.00	246238
2023-10-25	6.96	6.96	6.77	6.77	212343
2023-10-26	6.81	6.82	6.60	6.72	202312
2023-10-27	6.68	6.70	6.57	6.68	225643
2023-10-30	6.78	6.87	6.69	6.76	199302
2023-10-31	6.73	6.87	6.65	6.83	217141
2023-11-01	6.79	6.79	6.68	6.74	174599
2023-11-02	6.80	6.89	6.68	6.74	213742
2023-11-03	6.90	7.04	6.75	6.86	532823
2023-11-06	6.91	7.09	6.75	6.77	366291
2023-11-07	6.72	6.76	6.51	6.57	284376
2023-11-08	6.60	6.66	6.53	6.60	204708
2023-11-09	6.64	6.64	6.36	6.39	334742
2023-11-10	6.51	7.36	6.51	7.19	1028883
2023-11-13	7.08	7.27	7.05	7.07	451213
2023-11-14	7.33	7.38	7.05	7.12	424337
2023-11-15	7.21	7.35	7.10	7.12	709067
2023-11-16	7.13	7.13	6.85	6.97	253464
2023-11-17	7.02	7.05	6.90	6.96	286696
2023-11-20	6.95	7.09	6.94	6.99	329514
2023-11-21	7.01	7.01	6.70	6.78	200626
2023-11-22	6.88	6.91	6.74	6.83	172320
2023-11-24	6.82	7.00	6.82	6.99	145691
2023-11-27	6.99	6.99	6.76	6.85	218067
2023-11-28	6.85	6.99	6.74	6.92	307938
2023-11-29	6.94	7.07	6.94	6.98	373740
2023-11-30	6.97	7.02	6.69	6.77	276100
2023-12-01	6.77	7.16	6.62	7.16	525569
2023-12-04	7.10	7.33	7.10	7.18	353592
2023-12-05	7.13	7.13	6.81	6.82	299533
2023-12-06	6.85	6.90	6.79	6.86	332116
2023-12-07	6.91	7.17	6.84	7.04	387010
2023-12-08	7.03	7.19	6.98	7.15	251904
2023-12-11	7.15	7.20	6.98	7.05	324838
2023-12-12	7.05	7.05	6.72	6.74	227445
2023-12-13	6.75	6.99	6.58	6.99	442601
2023-12-14	7.11	7.40	7.11	7.18	322432
2023-12-15	7.24	7.24	6.97	7.00	881935
2023-12-18	7.05	7.11	6.98	6.99	394513
2023-12-19	7.00	7.23	7.00	7.21	292128
2023-12-20	7.21	7.25	7.08	7.09	282374
2023-12-21	7.11	7.16	7.08	7.15	144877
2023-12-22	7.14	7.32	7.14	7.20	143118
2023-12-26	7.23	7.28	7.12	7.26	183013
2023-12-27	7.28	7.30	7.16	7.23	252720
2023-12-28	7.23	7.30	7.18	7.28	211445
2023-12-29	7.25	7.32	7.20	7.31	193534
2024-01-02	7.26	7.44	7.16	7.31	692767
2024-01-03	7.26	7.29	7.05	7.06	234416
2024-01-04	7.09	7.10	6.94	7.01	241732
2024-01-05	6.97	7.11	6.95	6.99	333436
2024-01-08	7.00	7.13	6.95	7.12	123756
2024-01-09	6.99	7.13	6.97	7.09	186548
2024-01-10	7.04	7.14	7.03	7.07	166051
2024-01-11	7.04	7.20	6.97	7.14	232280
2024-01-12	7.24	7.34	7.12	7.13	130380
2024-01-16	7.08	7.13	7.00	7.04	293432
2024-01-17	6.96	7.15	6.95	7.02	240879
2024-01-18	7.05	7.14	6.80	7.05	219897
2024-01-19	7.08	7.15	6.98	7.13	239072
2024-01-22	7.15	7.21	7.00	7.11	270290
2024-01-23	7.20	7.33	7.19	7.27	156773
2024-01-24	7.35	7.37	7.00	7.06	165573
2024-01-25	7.14	7.20	7.00	7.17	281878
2024-01-26	7.19	7.38	7.19	7.29	154740
2024-01-29	7.25	7.35	7.13	7.34	119163
2024-01-30	7.30	7.35	7.21	7.25	147041
2024-01-31	7.25	7.26	7.01	7.04	270147
2024-02-01	7.07	7.24	7.07	7.19	172881
2024-02-02	7.10	7.11	6.82	6.84	223710
2024-02-05	6.76	6.76	6.42	6.56	458960
2024-02-06	6.56	6.67	6.52	6.59	245718
2024-02-07	6.64	6.73	6.49	6.71	309633
2024-02-08	6.71	6.79	6.57	6.78	224268
2024-02-09	6.83	6.83	6.52	6.72	312554
2024-02-12	6.75	7.01	6.75	6.94	276887
2024-02-13	6.79	6.84	6.30	6.33	467020
2024-02-14	6.38	6.53	6.37	6.46	222819
2024-02-15	6.52	6.71	6.51	6.71	252657
2024-02-16	6.66	6.72	6.51	6.65	168148
2024-02-20	6.60	6.80	6.53	6.77	490311
2024-02-21	6.74	6.74	6.45	6.48	207814
2024-02-22	6.44	6.48	6.36	6.47	270173
2024-02-23	6.47	6.48	5.90	5.98	998863
2024-02-26	5.95	6.31	5.95	6.13	650008
2024-02-27	6.18	6.42	6.14	6.34	550261
2024-02-28	6.26	6.34	6.09	6.15	447342
2024-02-29	6.32	6.58	6.31	6.43	561974
2024-03-01	6.42	6.55	6.31	6.43	421150
2024-03-04	6.41	6.54	6.34	6.45	472029
2024-03-05	6.40	6.50	6.27	6.28	515090
2024-03-06	6.32	6.33	6.21	6.25	533737
2024-03-07	6.30	6.31	6.12	6.20	598816
2024-03-08	6.22	6.39	6.20	6.33	481240
2024-03-11	6.33	6.49	6.32	6.42	523246
2024-03-12	6.44	6.45	6.13	6.16	457451
2024-03-13	6.11	6.63	6.10	6.43	693383
2024-03-14	6.43	6.52	6.24	6.26	527347
2024-03-15	6.26	6.44	6.18	6.30	1353082
2024-03-18	6.28	6.39	6.22	6.27	485438
2024-03-19	6.22	6.43	6.15	6.27	584264
2024-03-20	6.23	6.67	6.23	6.57	750505
2024-03-21	6.62	6.85	6.54	6.74	799539
2024-03-22	6.77	6.86	6.59	6.64	629088
2024-03-25	6.95	7.65	6.93	7.16	1979181
2024-03-26	7.13	7.18	6.88	6.89	1753177
2024-03-27	6.90	7.09	6.87	7.03	718339
2024-03-28	7.06	7.13	6.96	6.97	891336
2024-04-01	7.08	7.16	6.92	7.00	717385
2024-04-02	6.93	7.03	6.86	6.95	537861
2024-04-03	6.92	7.39	6.92	7.39	515624
2024-04-04	7.43	7.57	7.25	7.28	440044
2024-04-05	7.23	7.30	7.06	7.30	338731
2024-04-08	7.33	7.51	7.28	7.40	398569
2024-04-09	7.41	7.52	7.37	7.45	278829
2024-04-10	7.20	7.35	7.11	7.31	454216
2024-04-11	7.30	7.67	7.30	7.64	464095
2024-04-12	7.58	7.62	7.21	7.23	338263
2024-04-15	7.30	7.46	7.19	7.30	802297
2024-04-16	7.26	7.33	7.17	7.26	368647
2024-04-17	7.35	7.49	7.20	7.20	292688
2024-04-18	7.23	7.41	7.17	7.21	461494
2024-04-19	7.18	7.32	7.18	7.29	305124
2024-04-22	7.34	7.52	7.31	7.41	347261
2024-04-23	7.37	7.58	7.34	7.44	272700
2024-04-24	7.23	7.50	7.23	7.47	427011
2024-04-25	7.41	7.56	7.31	7.46	570671
2024-04-26	7.48	7.69	7.47	7.61	409353
2024-04-29	7.67	7.86	7.65	7.72	394310
2024-04-30	7.67	7.67	7.49	7.55	343365
2024-05-01	7.55	7.89	7.55	7.74	351955
2024-05-02	7.89	7.97	7.75	7.97	315102
2024-05-03	8.09	8.16	7.96	8.04	156732
2024-05-06	8.05	8.21	8.05	8.14	249657
2024-05-07	8.20	8.29	8.17	8.21	309707
2024-05-08	8.52	8.68	7.94	8.61	790724
2024-05-09	8.57	8.68	8.42	8.67	506316
2024-05-10	8.65	8.70	8.28	8.38	398461
2024-05-13	8.55	8.84	8.30	8.34	440987
2024-05-14	8.43	8.56	8.40	8.44	320594
2024-05-15	8.52	8.55	8.37	8.46	326674
2024-05-16	8.46	8.71	8.44	8.63	408346
2024-05-17	8.63	8.79	8.56	8.75	341440
2024-05-20	8.80	8.85	8.64	8.65	469191
2024-05-21	8.61	8.72	8.55	8.65	271110
2024-05-22	8.54	8.69	8.45	8.55	285246
2024-05-23	8.55	8.67	8.50	8.63	389091
2024-05-24	8.68	8.70	8.53	8.54	190087
2024-05-28	8.56	8.66	8.54	8.62	209187
2024-05-29	8.50	8.63	8.48	8.62	199105
2024-05-30	8.68	9.01	8.68	8.92	299047
2024-05-31	8.97	9.11	8.87	9.07	334163
2024-06-03	9.19	9.19	8.94	9.04	605465
2024-06-04	9.00	9.09	8.81	8.83	456488
2024-06-05	8.83	9.02	8.81	8.96	308566
2024-06-06	8.94	9.09	8.94	9.01	218973
2024-06-07	8.94	9.00	8.79	8.85	170319
2024-06-10	8.75	8.85	8.67	8.82	234032
2024-06-11	8.75	8.77	8.65	8.70	188264
2024-06-12	8.92	8.94	8.65	8.66	271539
2024-06-13	8.65	8.65	8.31	8.36	224967
2024-06-14	8.24	8.35	8.18	8.28	204238
2024-06-17	8.24	8.31	8.18	8.25	237692
2024-06-18	8.25	8.49	8.25	8.29	354663
2024-06-20	8.23	8.61	8.21	8.54	347154
2024-06-21	8.51	9.03	8.50	9.00	952211
2024-06-24	9.04	9.25	8.99	9.02	631210
2024-06-25	9.02	9.20	8.85	9.15	377536
2024-06-26	9.39	9.40	9.21	9.26	581660
2024-06-27	9.29	9.53	9.29	9.48	412747
2024-06-28	9.51	9.73	9.51	9.61	1467429
2024-07-01	9.64	9.72	9.53	9.63	479088
2024-07-02	9.64	9.66	9.41	9.44	214497
2024-07-03	9.49	9.50	9.11	9.20	127313
2024-07-05	9.11	9.14	8.94	9.11	321700
2024-07-08	9.19	9.21	9.09	9.16	280468
2024-07-09	9.15	9.45	9.00	9.33	271523
2024-07-10	9.34	9.39	9.25	9.38	207710
2024-07-11	9.50	9.82	9.43	9.81	340177
2024-07-12	9.88	9.94	9.74	9.76	307682
2024-07-15	9.78	9.94	9.68	9.87	259901
2024-07-16	9.94	10.07	9.89	10.04	265994
2024-07-17	9.93	10.18	9.84	10.15	360075
2024-07-18	10.07	10.35	9.82	9.88	311254
2024-07-19	9.86	9.97	9.65	9.91	329028
2024-07-22	9.89	9.98	9.65	9.91	224607
2024-07-23	9.88	10.09	9.82	10.07	335877
2024-07-24	10.04	10.20	9.87	9.91	355763
2024-07-25	9.91	10.19	9.86	9.95	238220
2024-07-26	10.08	10.21	10.04	10.20	251153
2024-07-29	10.20	10.30	10.10	10.16	144478
2024-07-30	10.21	10.41	10.17	10.34	206582
2024-07-31	10.39	10.82	10.36	10.48	343713
2024-08-01	10.46	10.58	10.27	10.40	209995
2024-08-02	10.03	10.41	9.96	10.20	383218
2024-08-05	9.59	9.99	9.31	9.88	312502
2024-08-06	9.86	10.15	9.77	10.06	210963
2024-08-07	9.99	9.99	8.80	9.16	776727
2024-08-08	9.16	9.46	8.93	9.42	706463
2024-08-09	9.42	9.53	9.01	9.08	362149
2024-08-12	9.05	9.11	8.91	9.11	248704
2024-08-13	9.32	9.58	9.27	9.53	253888
2024-08-14	9.55	9.64	9.47	9.57	165863
2024-08-15	9.64	9.82	9.64	9.71	222862
2024-08-16	9.68	9.80	9.67	9.75	243586
2024-08-19	9.68	9.77	9.56	9.73	269001
2024-08-20	9.75	9.75	9.43	9.43	209081
2024-08-21	9.43	9.48	9.27	9.42	160995
2024-08-22	9.40	9.44	9.12	9.18	187208
2024-08-23	9.22	9.46	9.22	9.37	172578
2024-08-26	9.35	9.59	9.34	9.53	224338
2024-08-27	9.53	9.64	9.46	9.50	150780
2024-08-28	9.46	9.57	9.39	9.53	174989
2024-08-29	9.59	9.59	9.36	9.40	213977
2024-08-30	9.40	9.56	9.36	9.47	301719
2024-09-03	9.44	9.47	9.31	9.40	259229
2024-09-04	9.32	9.39	9.12	9.25	506869
2024-09-05	9.29	9.64	9.28	9.48	249890
2024-09-06	9.50	9.57	9.35	9.38	190177
2024-09-09	9.38	9.47	9.17	9.21	275467
2024-09-10	9.19	9.19	8.92	9.10	247300
2024-09-11	9.03	9.21	8.98	9.18	230991
2024-09-12	9.21	9.41	9.20	9.41	220838
2024-09-13	9.45	9.66	9.42	9.62	134090
2024-09-16	9.60	9.76	9.57	9.75	474646
2024-09-17	9.79	9.80	9.55	9.68	216809
2024-09-18	9.68	9.90	9.64	9.68	381761
2024-09-19	9.87	9.87	9.66	9.67	316775
2024-09-20	9.67	9.67	9.50	9.57	1054800
2024-09-23	9.57	9.61	9.49	9.52	260824
2024-09-24	9.56	9.69	9.49	9.57	235364
2024-09-25	9.57	9.57	9.46	9.50	345645
2024-09-26	9.60	9.75	9.59	9.72	187788
2024-09-27	9.74	9.99	9.73	9.87	134186
2024-09-30	9.87	9.87	9.53	9.58	212379
2024-10-01	9.55	9.72	9.43	9.70	234746
2024-10-02	9.67	9.89	9.47	9.73	210885
2024-10-03	9.66	9.71	9.50	9.57	283210
2024-10-04	9.67	9.79	9.58	9.78	146923
2024-10-07	9.72	9.76	9.42	9.53	261862
2024-10-08	9.53	9.66	9.48	9.50	321718
2024-10-09	9.50	9.61	9.44	9.45	158922
2024-10-10	9.43	9.53	9.33	9.51	398709
2024-10-11	9.55	9.76	9.55	9.62	169369
2024-10-14	9.66	9.66	9.52	9.59	198633
2024-10-15	9.60	9.64	9.51	9.52	225313
2024-10-16	9.61	10.09	9.59	10.09	298488
2024-10-17	10.10	10.13	9.99	10.06	195064
2024-10-18	10.08	10.17	10.03	10.14	284362
2024-10-21	10.14	10.16	9.72	9.72	262026
2024-10-22	9.68	9.76	9.53	9.66	428235
2024-10-23	9.61	9.67	9.35	9.64	300274
2024-10-24	9.68	9.85	9.53	9.84	147586
2024-10-25	9.85	10.03	9.85	9.95	126231
2024-10-28	9.96	10.13	9.91	9.94	183608
2024-10-29	9.85	9.93	9.70	9.72	99186
2024-10-30	9.75	9.96	9.64	9.85	238110
2024-10-31	9.91	9.96	9.72	9.79	168998
2024-11-01	9.92	10.13	9.87	9.90	127754
2024-11-04	9.86	9.97	9.77	9.86	167349
2024-11-05	9.84	10.11	9.83	10.00	232248
2024-11-06	10.50	10.79	10.34	10.40	545828
2024-11-07	9.65	9.66	8.00	8.24	1090373
2024-11-08	8.19	8.26	7.59	7.62	440053
2024-11-11	7.68	7.70	7.29	7.46	415711
2024-11-12	7.47	7.47	6.92	6.94	456417
2024-11-13	6.96	6.97	6.57	6.59	394258
2024-11-14	6.59	6.74	6.46	6.53	550853
2024-11-15	6.58	6.58	6.36	6.47	389028
2024-11-18	6.47	6.79	6.45	6.66	386529
2024-11-19	6.74	7.00	6.71	6.98	373404
2024-11-20	6.98	7.09	6.80	7.07	553823
2024-11-21	7.10	7.15	6.94	7.04	220226
2024-11-22	7.07	7.16	7.02	7.11	338649
2024-11-25	7.16	7.65	7.15	7.48	528091
2024-11-26	7.50	7.51	6.92	7.08	689257
2024-11-27	7.11	7.26	7.04	7.06	451717
2024-11-29	7.07	7.13	6.91	6.96	144987
2024-12-02	7.20	7.26	6.86	7.08	761492
2024-12-03	7.06	7.11	6.90	7.00	312239
2024-12-04	6.97	6.98	6.70	6.84	360880
2024-12-05	6.93	7.05	6.84	6.85	320234
2024-12-06	6.87	6.98	6.80	6.84	278152
2024-12-09	6.91	7.03	6.77	6.78	299016
2024-12-10	6.78	6.88	6.70	6.83	267579
2024-12-11	6.87	6.98	6.71	6.94	227302
2024-12-12	6.92	7.00	6.75	6.77	460477
2024-12-13	6.74	6.76	6.65	6.71	244129
2024-12-16	6.70	6.73	6.63	6.63	402717
2024-12-17	6.65	6.73	6.61	6.63	390559
2024-12-18	6.67	6.72	6.39	6.44	416292
2024-12-19	6.46	6.54	6.19	6.26	428712
2024-12-20	6.19	6.36	6.19	6.26	469366
2024-12-23	6.30	6.30	6.03	6.16	602903
2024-12-24	6.26	6.40	6.22	6.39	192555
2024-12-26	6.34	6.47	6.30	6.42	318064
2024-12-27	6.41	6.51	6.35	6.41	336551
2024-12-30	6.41	6.41	6.22	6.26	245351
2024-12-31	6.32	6.40	6.23	6.36	313960
2025-01-02	6.40	6.49	6.34	6.40	163198
2025-01-03	6.45	6.49	6.32	6.45	240506
2025-01-06	6.55	6.91	6.52	6.73	345067
2025-01-07	6.75	6.83	6.62	6.71	402975
2025-01-08	6.70	6.72	6.55	6.65	325390
2025-01-10	6.57	6.57	6.32	6.51	387885
2025-01-13	6.50	6.50	6.21	6.25	455166
2025-01-14	6.25	6.34	6.17	6.34	235524
2025-01-15	6.49	6.63	6.43	6.60	237240
2025-01-16	6.57	6.63	6.52	6.62	170828
2025-01-17	6.66	6.72	6.54	6.70	346547
2025-01-21	6.80	7.06	6.77	6.94	407021
2025-01-22	6.94	6.98	6.83	6.88	281947
2025-01-23	6.84	6.95	6.73	6.84	289135
2025-01-24	6.85	6.91	6.79	6.89	203932
2025-01-27	6.88	7.08	6.88	6.92	596858
2025-01-28	6.92	7.05	6.74	6.78	376877
2025-01-29	6.79	6.84	6.65	6.67	257872
2025-01-30	6.71	6.76	6.35	6.38	342498
2025-01-31	6.38	6.46	6.17	6.18	515757
2025-02-03	6.05	6.25	6.02	6.06	520605
2025-02-04	6.05	6.25	5.94	6.24	454401
2025-02-05	6.28	6.54	6.23	6.53	457684
2025-02-06	6.58	6.62	6.47	6.59	317157
2025-02-07	6.57	6.64	6.48	6.61	203220
2025-02-10	6.60	6.74	6.59	6.66	250751
2025-02-11	6.57	6.90	6.57	6.89	377756
2025-02-12	6.82	7.36	6.75	7.36	612638
2025-02-13	7.38	7.59	7.38	7.55	382406
2025-02-14	7.63	7.64	7.30	7.37	374699
2025-02-18	7.32	7.32	6.98	7.08	572376
2025-02-19	7.00	7.27	6.95	7.21	515102
2025-02-20	6.71	6.91	6.17	6.83	1056333
2025-02-21	6.77	6.97	6.74	6.92	630222
2025-02-24	6.96	7.14	6.93	6.95	642614
2025-02-25	6.89	6.94	6.64	6.80	787657
2025-02-26	6.79	7.02	6.72	6.94	552631
2025-02-27	6.92	6.92	6.70	6.71	437696
2025-02-28	6.67	6.80	6.67	6.77	378567
2025-03-03	6.77	6.99	6.68	6.71	370851
2025-03-04	6.61	6.78	6.53	6.70	322965
2025-03-05	6.69	6.84	6.61	6.74	259109
2025-03-06	6.68	6.90	6.65	6.88	359244
2025-03-07	6.88	6.97	6.75	6.89	416274
2025-03-10	6.77	6.87	6.56	6.60	412341
2025-03-11	6.63	6.71	6.50	6.65	358779
2025-03-12	6.65	6.72	6.56	6.63	242563
2025-03-13	6.63	6.81	6.63	6.73	191672
2025-03-14	6.81	6.89	6.69	6.69	176664
2025-03-17	6.68	6.92	6.65	6.85	284743
2025-03-18	6.82	6.82	6.69	6.71	240035
2025-03-19	6.73	6.91	6.72	6.87	181389
2025-03-20	6.84	7.00	6.77	6.79	319308
2025-03-21	6.71	6.83	6.69	6.73	801857
2025-03-24	6.76	6.76	6.62	6.65	218217
2025-03-25	6.64	6.70	6.50	6.57	381519
2025-03-26	6.58	6.63	6.55	6.61	111929
2025-03-27	6.56	6.87	6.55	6.81	187803
2025-03-28	6.79	6.80	6.41	6.42	142101
2025-03-31	6.31	6.41	6.27	6.33	330541
2025-04-01	6.34	6.46	6.27	6.34	242148
2025-04-02	6.31	6.50	6.25	6.45	158424
2025-04-03	6.26	6.33	6.11	6.18	486200
2025-04-04	6.03	6.04	5.56	5.69	549178
2025-04-07	5.50	5.86	5.28	5.44	395423
2025-04-08	5.61	5.61	5.21	5.28	321915
2025-04-09	5.24	5.70	5.16	5.50	602116
2025-04-10	5.37	5.37	5.16	5.30	329318
2025-04-11	5.34	5.36	5.14	5.19	224695
2025-04-14	5.22	5.33	5.13	5.20	428035
2025-04-15	5.20	5.28	5.18	5.21	401190
2025-04-16	5.21	5.31	5.15	5.16	315682
2025-04-17	5.17	5.38	5.17	5.36	283961
2025-04-21	5.41	5.46	5.14	5.24	329071
2025-04-22	5.30	5.42	5.12	5.30	917133
2025-04-23	5.39	5.47	5.35	5.36	1818419
2025-04-24	5.38	5.64	5.35	5.58	1750463
2025-04-25	5.52	5.61	5.47	5.57	377787
2025-04-28	5.56	5.61	5.49	5.55	304259
2025-04-29	5.52	5.63	5.44	5.45	333216
2025-04-30	5.40	5.50	5.30	5.42	444463
2025-05-01	5.45	5.45	5.25	5.28	389553
2025-05-02	5.33	5.39	5.29	5.33	358174
2025-05-05	5.34	5.34	5.23	5.26	328703
2025-05-06	5.23	5.45	5.23	5.45	414028
2025-05-07	5.46	5.60	5.45	5.50	561812
2025-05-08	5.23	5.32	4.25	4.67	2514515

Explore More About LILA

Coins representing dividend payouts and trends

LILA Dividend History

Discover Liberty Latin America'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

LILA Stock Split History

Discover Liberty Latin America'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

LILA Historical Prices

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

Web Analytics