RC Historical Prices

Summary

Key Stock Metrics

4.74

(March 4, 2025)

52-Week Low

8.64

(August 26, 2024)

52-Week High

17.30

(September 4, 2018)

All-Time High

5.06

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-11-01	13.25	13.25	12.50	12.72	106287
2016-11-02	12.65	13.25	12.58	13.15	221331
2016-11-03	13.25	13.25	12.95	13.00	90861
2016-11-04	12.97	12.97	12.80	12.90	72571
2016-11-07	12.90	12.93	12.80	12.85	104770
2016-11-08	12.80	12.85	12.65	12.70	102631
2016-11-09	12.65	12.65	12.40	12.50	70112
2016-11-10	12.50	12.65	12.50	12.65	44560
2016-11-11	12.60	12.75	12.60	12.70	93998
2016-11-14	12.80	12.80	12.50	12.50	46948
2016-11-15	12.50	12.60	12.45	12.55	84139
2016-11-16	12.55	12.70	12.55	12.65	78716
2016-11-17	12.75	12.75	12.50	12.60	21723
2016-11-18	12.55	12.65	12.45	12.50	46674
2016-11-21	12.45	12.65	12.45	12.60	91667
2016-11-22	12.60	13.40	12.60	12.90	136476
2016-11-23	12.85	13.00	12.65	12.80	103385
2016-11-25	12.80	12.95	12.80	12.95	63267
2016-11-28	12.85	13.20	12.85	13.05	79568
2016-11-29	13.00	13.20	13.00	13.15	24831
2016-11-30	13.15	13.35	13.10	13.20	92734
2016-12-01	13.30	13.40	13.15	13.15	46224
2016-12-02	13.25	13.35	13.10	13.20	43152
2016-12-05	13.30	13.65	13.30	13.65	74619
2016-12-06	13.60	13.75	13.55	13.70	54053
2016-12-07	13.85	13.90	13.75	13.80	102311
2016-12-08	13.75	13.95	13.75	13.90	53841
2016-12-09	13.90	14.00	13.90	13.95	95263
2016-12-12	13.95	13.95	13.50	13.55	65998
2016-12-13	13.70	13.85	13.45	13.45	772262
2016-12-14	13.50	13.55	13.35	13.50	70851
2016-12-15	13.45	13.53	13.25	13.30	86849
2016-12-16	13.35	13.50	13.30	13.40	217013
2016-12-19	13.60	13.70	13.30	13.40	112527
2016-12-20	13.40	13.50	13.30	13.50	113581
2016-12-21	13.40	13.45	13.25	13.30	410232
2016-12-22	13.40	13.70	13.25	13.40	120621
2016-12-23	13.40	13.70	13.25	13.65	206942
2016-12-27	13.55	13.63	13.45	13.55	65393
2016-12-28	13.20	13.50	13.20	13.35	58069
2016-12-29	13.30	13.35	13.25	13.35	32395
2016-12-30	13.30	13.45	13.25	13.45	52109
2017-01-03	13.45	13.60	13.39	13.50	68957
2017-01-04	13.50	13.70	13.50	13.70	50786
2017-01-05	13.65	13.65	13.50	13.55	46116
2017-01-06	13.50	13.58	13.45	13.50	42261
2017-01-09	13.55	13.65	13.40	13.55	20843
2017-01-10	13.50	13.60	13.35	13.50	219588
2017-01-11	13.55	13.60	13.40	13.55	79732
2017-01-12	13.50	13.60	13.25	13.35	58596
2017-01-13	13.30	13.50	13.30	13.50	37765
2017-01-17	13.40	13.45	13.35	13.35	22069
2017-01-18	13.40	13.40	13.35	13.35	30248
2017-01-19	13.35	13.40	13.15	13.20	84431
2017-01-20	13.35	13.35	13.18	13.30	47099
2017-01-23	13.25	13.35	13.15	13.25	35429
2017-01-24	13.20	13.45	13.20	13.30	30043
2017-01-25	13.30	13.30	13.20	13.20	54273
2017-01-26	13.20	13.25	13.10	13.10	95768
2017-01-27	13.20	13.25	13.05	13.10	100028
2017-01-30	13.15	13.15	13.05	13.10	54577
2017-01-31	13.20	13.20	13.00	13.20	56254
2017-02-01	13.22	13.23	13.10	13.20	30428
2017-02-02	13.20	13.20	13.05	13.15	49633
2017-02-03	13.15	13.45	13.10	13.45	62943
2017-02-06	13.45	13.45	13.35	13.40	28181
2017-02-07	13.45	13.50	13.35	13.50	46984
2017-02-08	13.40	13.45	13.30	13.35	72633
2017-02-09	13.40	13.40	13.30	13.40	26207
2017-02-10	13.35	13.40	13.25	13.30	108262
2017-02-13	13.35	13.35	13.25	13.30	56929
2017-02-14	13.30	13.45	13.25	13.40	61157
2017-02-15	13.35	13.70	13.35	13.65	42092
2017-02-16	13.65	13.65	13.50	13.60	29242
2017-02-17	13.60	13.65	13.55	13.65	36972
2017-02-21	13.65	13.70	13.50	13.60	38950
2017-02-22	13.60	13.80	13.60	13.75	55146
2017-02-23	13.75	13.80	13.70	13.70	14190
2017-02-24	13.70	13.80	13.60	13.75	22707
2017-02-27	13.76	13.80	13.65	13.80	59024
2017-02-28	13.70	13.85	13.65	13.80	46121
2017-03-01	13.80	13.90	13.55	13.60	123662
2017-03-02	13.65	13.70	13.55	13.60	26021
2017-03-03	13.55	13.70	13.55	13.65	59238
2017-03-06	13.60	13.70	13.50	13.60	49400
2017-03-07	13.50	13.70	13.50	13.65	49520
2017-03-08	13.65	13.65	13.45	13.45	75453
2017-03-09	13.45	13.60	13.38	13.45	33693
2017-03-10	13.50	13.55	13.40	13.45	28396
2017-03-13	13.60	13.60	13.40	13.45	48187
2017-03-14	13.55	13.70	13.35	13.60	80676
2017-03-15	13.75	14.25	13.65	14.00	212638
2017-03-16	14.05	14.10	13.85	13.95	91745
2017-03-17	13.95	14.10	13.75	13.95	659388
2017-03-20	14.00	14.05	13.85	13.85	120881
2017-03-21	13.90	13.95	13.75	13.85	83129
2017-03-22	13.85	14.10	13.80	14.10	64731
2017-03-23	14.15	14.20	14.05	14.20	71617
2017-03-24	14.30	14.35	14.20	14.30	155022
2017-03-27	14.35	14.50	14.30	14.45	235089
2017-03-28	14.50	14.75	14.40	14.33	175974
2017-03-29	14.30	14.70	14.30	14.50	87746
2017-03-30	14.60	14.65	14.40	14.65	83502
2017-03-31	14.65	14.70	14.45	14.45	84561
2017-04-03	14.55	14.55	14.35	14.35	138205
2017-04-04	14.40	14.45	14.10	14.15	121495
2017-04-05	14.30	14.40	14.15	14.15	84057
2017-04-06	14.15	14.45	14.15	14.20	122617
2017-04-07	14.25	14.55	14.25	14.40	110396
2017-04-10	14.35	14.55	14.35	14.40	89117
2017-04-11	14.35	14.65	14.35	14.45	93592
2017-04-12	14.45	14.45	14.35	14.35	67748
2017-04-13	14.45	14.60	14.35	14.35	80803
2017-04-17	14.45	14.60	14.35	14.55	146524
2017-04-18	14.45	14.55	14.35	14.45	107293
2017-04-19	14.50	14.65	14.40	14.45	111596
2017-04-20	14.50	14.70	14.45	14.65	77577
2017-04-21	14.55	14.65	14.50	14.55	56710
2017-04-24	14.65	14.65	14.35	14.50	83891
2017-04-25	14.55	14.65	14.50	14.60	82742
2017-04-26	14.55	14.65	14.50	14.55	84920
2017-04-27	14.60	14.70	14.55	14.70	77879
2017-04-28	14.70	14.70	14.55	14.60	76393
2017-05-01	14.65	14.65	14.50	14.55	46676
2017-05-02	14.55	14.70	14.50	14.65	99021
2017-05-03	14.60	14.70	14.60	14.60	58464
2017-05-04	14.60	14.60	14.40	14.55	62095
2017-05-05	14.59	14.85	14.50	14.75	77685
2017-05-08	14.85	14.95	14.75	14.90	181085
2017-05-09	14.90	14.90	14.55	14.70	89752
2017-05-10	15.00	15.05	14.55	14.60	73323
2017-05-11	14.55	14.60	14.40	14.50	92214
2017-05-12	14.50	14.50	14.35	14.40	52232
2017-05-15	14.40	14.55	14.40	14.50	53429
2017-05-16	14.50	14.65	14.40	14.45	49965
2017-05-17	14.45	14.55	14.30	14.45	45738
2017-05-18	14.50	14.60	14.40	14.55	101467
2017-05-19	14.45	14.70	14.43	14.60	76846
2017-05-22	14.60	14.75	14.50	14.65	57686
2017-05-23	14.70	14.80	14.60	14.65	35343
2017-05-24	14.75	14.90	14.70	14.90	50398
2017-05-25	14.95	14.95	14.80	14.85	41771
2017-05-26	14.85	14.95	14.80	14.90	53043
2017-05-30	14.90	14.95	14.80	14.85	47004
2017-05-31	14.85	14.95	14.70	14.95	146399
2017-06-01	14.95	15.00	14.90	14.95	48245
2017-06-02	15.00	15.00	14.90	14.95	42307
2017-06-05	15.00	15.00	14.80	14.80	54789
2017-06-06	14.85	15.03	14.75	14.90	82617
2017-06-07	14.85	14.95	14.75	14.85	40021
2017-06-08	14.80	15.00	14.80	14.95	39201
2017-06-09	14.90	15.20	14.90	15.15	54371
2017-06-12	15.10	15.30	15.05	15.25	113361
2017-06-13	15.20	15.30	15.15	15.25	81834
2017-06-14	15.30	15.30	15.10	15.20	55135
2017-06-15	15.15	15.25	15.15	15.20	52189
2017-06-16	15.30	15.35	15.20	15.30	209458
2017-06-19	15.30	15.35	15.20	15.30	104459
2017-06-20	15.30	15.35	15.15	15.30	53229
2017-06-21	15.35	15.35	15.05	15.05	76139
2017-06-22	15.10	15.20	15.03	15.05	135732
2017-06-23	15.10	15.35	15.00	15.15	1725516
2017-06-26	15.25	15.35	15.15	15.15	106901
2017-06-27	15.15	15.25	15.00	14.63	124382
2017-06-28	14.75	15.00	14.75	14.85	115254
2017-06-29	14.80	14.85	14.65	14.85	61895
2017-06-30	14.90	14.90	14.65	14.85	62322
2017-07-03	14.80	14.85	14.65	14.85	46405
2017-07-05	14.90	15.00	14.75	14.90	61101
2017-07-06	14.65	14.95	14.50	14.80	80486
2017-07-07	14.80	14.95	14.80	14.90	59043
2017-07-10	14.80	14.95	14.75	14.80	59433
2017-07-11	14.85	14.90	14.70	14.80	88861
2017-07-12	14.80	14.95	14.75	14.75	75833
2017-07-13	14.65	14.75	14.55	14.70	56305
2017-07-14	14.65	14.70	14.65	14.65	38437
2017-07-17	14.70	14.70	14.50	14.50	72143
2017-07-18	14.55	14.60	14.35	14.40	62362
2017-07-19	14.45	14.70	14.40	14.65	55510
2017-07-20	14.70	14.80	14.65	14.75	53041
2017-07-21	14.80	14.90	14.60	14.65	80969
2017-07-24	14.70	14.90	14.55	14.60	51452
2017-07-25	14.60	14.70	14.50	14.65	54409
2017-07-26	14.60	14.75	14.60	14.60	28832
2017-07-27	14.63	14.65	14.55	14.60	52132
2017-07-28	14.50	14.60	14.50	14.50	31480
2017-07-31	14.50	14.90	14.50	14.80	86684
2017-08-01	14.80	14.80	14.70	14.80	40735
2017-08-02	14.75	14.90	14.60	14.75	80840
2017-08-03	15.10	15.10	14.65	14.75	29708
2017-08-04	14.80	14.80	14.45	14.60	90557
2017-08-07	14.70	14.95	14.60	14.80	126174
2017-08-08	14.70	14.90	14.70	14.75	74708
2017-08-09	14.85	14.90	14.74	14.85	100457
2017-08-10	14.80	15.05	14.80	14.85	126333
2017-08-11	14.15	14.80	14.15	14.70	74733
2017-08-14	14.80	15.15	14.80	15.05	174548
2017-08-15	14.95	15.00	14.85	14.95	74655
2017-08-16	15.00	15.00	14.83	14.90	55636
2017-08-17	14.80	14.95	14.75	14.80	85601
2017-08-18	14.75	14.85	14.70	14.80	92349
2017-08-21	14.85	14.85	14.65	14.75	87723
2017-08-22	14.85	14.91	14.83	14.85	52317
2017-08-23	14.80	15.00	14.80	14.90	56127
2017-08-24	14.95	15.25	14.85	15.15	98973
2017-08-25	15.95	15.95	15.00	15.15	65474
2017-08-28	15.15	15.20	15.00	15.15	72628
2017-08-29	15.20	15.20	15.05	15.15	68649
2017-08-30	15.70	15.70	15.10	15.20	47866
2017-08-31	15.60	15.60	15.20	15.25	56991
2017-09-01	15.20	15.40	15.20	15.40	46017
2017-09-05	15.45	15.50	15.35	15.50	139601
2017-09-06	15.50	15.70	15.35	15.60	131121
2017-09-07	15.95	15.95	15.58	15.70	114201
2017-09-08	16.00	16.00	15.65	15.80	91276
2017-09-11	16.05	16.05	15.60	15.80	104987
2017-09-12	16.00	16.00	15.75	15.85	107084
2017-09-13	15.95	15.95	15.65	15.80	168153
2017-09-14	15.75	16.00	15.75	15.95	99603
2017-09-15	15.98	16.05	15.70	15.70	573597
2017-09-18	16.00	16.00	15.70	15.70	146210
2017-09-19	15.70	16.00	15.70	15.85	106176
2017-09-20	15.85	15.95	15.75	15.80	58588
2017-09-21	15.85	15.90	15.75	15.80	57439
2017-09-22	16.00	16.00	15.85	15.90	65151
2017-09-25	15.90	16.00	15.85	15.90	75879
2017-09-26	15.95	15.95	15.80	15.80	81847
2017-09-27	15.75	16.10	15.75	15.58	155336
2017-09-28	15.70	15.95	15.70	15.80	168620
2017-09-29	15.85	15.85	15.55	15.70	187932
2017-10-02	15.70	15.85	15.70	15.80	63543
2017-10-03	15.75	15.85	15.75	15.85	38392
2017-10-04	15.85	15.90	15.75	15.80	60932
2017-10-05	15.80	15.95	15.80	15.85	68945
2017-10-06	15.80	15.95	15.80	15.90	53382
2017-10-09	15.90	15.90	15.75	15.85	589583
2017-10-10	15.90	15.90	15.80	15.80	67599
2017-10-11	15.90	15.93	15.75	15.85	72321
2017-10-12	15.90	15.90	15.75	15.85	52254
2017-10-13	15.90	15.95	15.80	15.90	60578
2017-10-16	15.95	15.95	15.80	15.85	53087
2017-10-17	16.00	16.00	15.75	15.80	34322
2017-10-18	15.70	15.95	15.70	15.85	49335
2017-10-19	15.80	15.90	15.75	15.80	54895
2017-10-20	15.70	15.90	15.70	15.90	30281
2017-10-23	15.95	15.95	15.75	15.80	26751
2017-10-24	15.65	15.90	15.55	15.75	42940
2017-10-25	15.30	15.85	15.30	15.85	73583
2017-10-26	15.95	15.95	15.75	15.80	60051
2017-10-27	15.85	15.85	15.75	15.85	56796
2017-10-30	15.85	15.85	15.70	15.75	70616
2017-10-31	15.75	15.80	15.60	15.65	98460
2017-11-01	15.65	15.75	15.55	15.70	41355
2017-11-02	15.75	15.75	15.35	15.65	86276
2017-11-03	15.65	15.65	15.30	15.35	64124
2017-11-06	15.35	15.40	15.10	15.15	62861
2017-11-07	15.10	15.30	15.00	15.05	57268
2017-11-08	15.05	15.15	14.79	15.05	58538
2017-11-09	15.55	15.58	15.15	15.40	121782
2017-11-10	15.25	15.65	15.25	15.45	61678
2017-11-13	15.50	15.55	15.20	15.30	36036
2017-11-14	15.05	15.45	15.05	15.35	52041
2017-11-15	15.35	15.50	15.30	15.35	45197
2017-11-16	15.45	15.70	15.40	15.55	59821
2017-11-17	15.45	15.70	15.40	15.60	46533
2017-11-20	15.70	15.70	15.55	15.65	60680
2017-11-21	15.70	15.80	15.60	15.80	69184
2017-11-22	15.80	15.95	15.65	15.65	76511
2017-11-24	15.75	15.95	15.75	15.95	15581
2017-11-27	15.90	15.95	15.75	15.80	31437
2017-11-28	15.95	15.95	15.70	15.85	49226
2017-11-29	15.55	16.00	15.55	15.80	45716
2017-11-30	15.90	15.90	15.60	15.80	72150
2017-12-01	15.85	16.10	15.65	16.10	76707
2017-12-04	16.00	16.20	15.85	15.95	85567
2017-12-05	16.05	16.05	15.93	16.00	52400
2017-12-06	16.00	16.05	15.93	15.95	27310
2017-12-07	16.00	16.00	15.90	15.95	56587
2017-12-08	16.00	16.03	15.95	16.00	28741
2017-12-11	16.00	16.00	15.95	16.00	42298
2017-12-12	16.00	16.00	15.90	15.95	33266
2017-12-13	15.95	16.00	15.88	16.00	77483
2017-12-14	16.00	16.00	15.88	16.00	46739
2017-12-15	16.00	16.00	15.80	15.85	243823
2017-12-18	15.90	16.05	15.75	15.85	196260
2017-12-19	15.80	15.90	15.45	15.55	84447
2017-12-20	15.50	15.60	15.45	15.50	72075
2017-12-21	15.50	15.65	15.45	15.50	82765
2017-12-22	15.50	15.55	15.40	15.40	75467
2017-12-26	15.40	15.60	15.35	15.45	56732
2017-12-27	15.45	15.60	15.45	15.08	38931
2017-12-28	15.15	15.40	15.15	15.25	52081
2017-12-29	15.20	15.20	15.00	15.15	73941
2018-01-02	15.10	15.35	15.00	15.20	88266
2018-01-03	15.20	15.20	15.10	15.15	42396
2018-01-04	15.25	15.30	15.10	15.10	49035
2018-01-05	15.20	15.30	15.10	15.20	102209
2018-01-08	15.15	15.20	14.85	15.05	93750
2018-01-09	15.05	15.10	14.93	15.05	63953
2018-01-10	15.00	15.05	14.95	15.00	102937
2018-01-11	15.05	15.25	15.00	15.20	153713
2018-01-12	14.80	15.30	14.80	15.15	62266
2018-01-16	15.30	15.35	14.95	14.95	65791
2018-01-17	14.95	15.05	14.90	14.95	43490
2018-01-18	14.90	15.10	14.90	14.95	46458
2018-01-19	14.90	15.35	14.85	15.10	53829
2018-01-22	15.10	15.23	15.10	15.20	47503
2018-01-23	15.25	15.25	15.00	15.10	67150
2018-01-24	15.10	15.25	15.10	15.15	43160
2018-01-25	15.20	15.20	15.10	15.20	35018
2018-01-26	15.25	15.25	15.00	15.05	36597
2018-01-29	15.05	15.05	14.90	15.00	48903
2018-01-30	14.90	14.95	14.65	14.85	56987
2018-01-31	14.90	14.90	14.40	14.50	93077
2018-02-01	14.40	14.70	14.23	14.70	62217
2018-02-02	14.65	14.65	14.35	14.45	64448
2018-02-05	14.30	14.35	14.10	14.30	93169
2018-02-06	14.05	14.45	13.75	14.40	102069
2018-02-07	14.30	14.58	14.30	14.40	78311
2018-02-08	14.30	14.40	14.00	14.05	86888
2018-02-09	14.05	14.15	13.95	14.10	51591
2018-02-12	14.15	14.15	13.85	14.05	70184
2018-02-13	14.00	14.10	13.95	14.10	45141
2018-02-14	14.00	14.10	13.55	13.90	79162
2018-02-15	13.95	14.05	13.90	14.00	30488
2018-02-16	13.95	14.30	13.95	14.20	52527
2018-02-20	14.15	14.20	13.75	13.80	58541
2018-02-21	13.85	14.15	13.75	13.90	73789
2018-02-22	14.00	14.00	13.75	13.95	48141
2018-02-23	14.00	14.15	13.90	14.15	45713
2018-02-26	14.15	14.15	14.00	14.15	23447
2018-02-27	14.10	14.15	13.85	13.85	68929
2018-02-28	13.95	13.95	13.75	13.80	88652
2018-03-01	13.75	13.85	13.55	13.80	57680
2018-03-02	13.70	13.90	13.60	13.85	31373
2018-03-05	13.90	13.95	13.75	13.90	23473
2018-03-06	13.80	13.90	13.64	13.85	49219
2018-03-07	13.85	14.30	13.85	14.20	44319
2018-03-08	14.20	14.35	14.05	14.30	33964
2018-03-09	14.35	14.55	14.20	14.55	38071
2018-03-12	14.50	14.95	14.50	14.90	62143
2018-03-13	14.95	14.95	14.65	14.70	36723
2018-03-14	14.75	14.95	14.75	14.95	55046
2018-03-15	15.00	15.30	14.50	15.10	53962
2018-03-16	15.10	15.35	15.07	15.10	135636
2018-03-19	15.05	15.35	14.80	15.05	53091
2018-03-20	15.00	15.15	14.65	14.90	34227
2018-03-21	14.90	14.90	14.55	14.60	40644
2018-03-22	14.50	14.65	14.45	14.45	73624
2018-03-23	14.50	14.75	14.30	14.40	59549
2018-03-26	14.55	14.63	14.40	14.45	92523
2018-03-27	14.45	14.85	14.40	14.48	80378
2018-03-28	14.55	14.70	14.35	14.65	54165
2018-03-29	14.75	15.30	14.74	15.15	238882
2018-04-02	15.10	15.12	14.40	14.70	98421
2018-04-03	14.70	14.85	14.60	14.70	37063
2018-04-04	14.55	14.90	14.55	14.65	38942
2018-04-05	14.65	14.75	14.55	14.60	53126
2018-04-06	14.65	14.65	14.55	14.65	31670
2018-04-09	14.65	14.75	14.55	14.55	57953
2018-04-10	14.65	14.65	14.38	14.55	72008
2018-04-11	14.55	14.70	14.55	14.65	12588
2018-04-12	14.65	14.65	14.45	14.55	25355
2018-04-13	14.65	14.65	14.05	14.20	42613
2018-04-16	14.35	14.55	14.25	14.35	40739
2018-04-17	14.40	14.50	14.26	14.40	52868
2018-04-18	14.40	14.40	14.30	14.35	59299
2018-04-19	14.30	14.40	14.25	14.35	47157
2018-04-20	14.35	14.40	14.35	14.40	43827
2018-04-23	14.40	14.40	14.35	14.40	19176
2018-04-24	14.40	14.48	14.38	14.45	39650
2018-04-25	14.45	14.45	14.38	14.45	34558
2018-04-26	14.45	14.48	14.40	14.40	65837
2018-04-27	14.45	14.45	14.40	14.45	13853
2018-04-30	14.45	14.45	14.30	14.40	25741
2018-05-01	14.35	14.45	14.28	14.45	51040
2018-05-02	14.45	14.55	14.30	14.50	50269
2018-05-03	14.50	14.55	14.35	14.35	61615
2018-05-04	14.35	14.50	14.35	14.40	80523
2018-05-07	14.45	14.51	14.35	14.40	145290
2018-05-08	14.35	14.60	14.30	14.45	58175
2018-05-09	15.45	15.45	14.65	15.00	104083
2018-05-10	15.45	15.95	14.90	15.20	67252
2018-05-11	15.20	15.48	15.15	15.15	45710
2018-05-14	15.20	15.40	15.15	15.25	43248
2018-05-15	15.20	15.40	15.15	15.35	25427
2018-05-16	15.40	15.45	15.20	15.20	39960
2018-05-17	15.20	15.30	15.15	15.15	21536
2018-05-18	15.30	15.30	15.16	15.25	50348
2018-05-21	15.45	15.45	15.10	15.35	46118
2018-05-22	15.35	15.45	15.30	15.35	44409
2018-05-23	15.40	15.45	15.25	15.25	45278
2018-05-24	15.30	15.35	15.20	15.20	24043
2018-05-25	15.35	15.35	15.10	15.15	38337
2018-05-29	15.15	15.45	15.10	15.45	38063
2018-05-30	15.40	15.75	15.35	15.65	74317
2018-05-31	15.65	15.80	15.60	15.60	48532
2018-06-01	15.65	15.81	15.55	15.70	56336
2018-06-04	15.75	16.00	15.70	15.95	42104
2018-06-05	15.90	16.00	15.80	15.95	41613
2018-06-06	15.95	16.15	15.95	16.05	42522
2018-06-07	16.15	16.20	16.05	16.05	21554
2018-06-08	16.05	16.20	16.00	16.00	32864
2018-06-11	16.00	16.05	15.95	15.95	37928
2018-06-12	16.00	16.05	15.90	15.95	38423
2018-06-13	16.10	16.20	15.68	15.80	126413
2018-06-14	16.00	16.00	15.85	15.85	101231
2018-06-15	15.85	16.10	15.75	15.90	178915
2018-06-18	15.90	16.10	15.90	16.05	92664
2018-06-19	16.05	16.10	15.95	15.95	101173
2018-06-20	16.00	16.20	15.90	16.20	108358
2018-06-21	16.25	16.40	16.05	16.30	46351
2018-06-22	16.35	16.55	16.30	16.50	204493
2018-06-25	16.55	16.60	16.40	16.55	37159
2018-06-26	16.60	16.60	16.40	16.45	61369
2018-06-27	16.45	16.55	15.75	15.75	180018
2018-06-28	15.80	16.30	15.80	16.30	85988
2018-06-29	16.25	16.30	16.13	16.25	52965
2018-07-02	16.20	16.30	16.15	16.30	48370
2018-07-03	16.30	16.55	16.30	16.50	27191
2018-07-05	16.50	16.55	16.45	16.50	42406
2018-07-06	16.55	16.55	16.48	16.55	41441
2018-07-09	16.55	16.70	16.40	16.55	85380
2018-07-10	16.60	16.65	16.45	16.50	28469
2018-07-11	16.50	16.60	16.45	16.55	38193
2018-07-12	16.60	16.65	16.45	16.60	43218
2018-07-13	16.56	16.64	16.50	16.50	18440
2018-07-16	16.60	16.60	16.40	16.50	23554
2018-07-17	16.50	16.60	16.30	16.40	31267
2018-07-18	16.35	16.40	16.25	16.35	23526
2018-07-19	16.30	16.50	16.30	16.40	38371
2018-07-20	16.45	16.46	16.40	16.40	25306
2018-07-23	16.45	16.50	16.40	16.45	17589
2018-07-24	16.50	16.55	16.38	16.50	69350
2018-07-25	16.55	16.55	16.45	16.55	25793
2018-07-26	16.50	16.65	16.45	16.65	32452
2018-07-27	16.70	16.70	16.45	16.50	38031
2018-07-30	16.60	16.65	16.54	16.60	27575
2018-07-31	16.70	16.75	16.55	16.70	87937
2018-08-01	16.75	16.75	16.60	16.75	58941
2018-08-02	16.70	16.75	16.65	16.70	31413
2018-08-03	16.65	16.70	16.60	16.70	39815
2018-08-06	16.70	16.75	16.60	16.75	35058
2018-08-07	16.75	16.75	16.25	16.40	56631
2018-08-08	16.30	16.70	16.10	16.70	52008
2018-08-09	16.55	16.70	16.31	16.55	36136
2018-08-10	16.45	16.50	16.30	16.40	28116
2018-08-13	16.50	16.65	16.30	16.55	37112
2018-08-14	16.60	16.68	16.50	16.65	35497
2018-08-15	16.65	16.70	16.55	16.55	30984
2018-08-16	16.55	16.75	16.52	16.75	27800
2018-08-17	16.75	16.80	16.60	16.70	35953
2018-08-20	16.75	16.80	16.60	16.65	23060
2018-08-21	16.70	16.90	16.65	16.80	58479
2018-08-22	16.90	17.00	16.90	16.90	85815
2018-08-23	16.95	17.00	16.85	17.00	29014
2018-08-24	17.05	17.05	16.85	17.00	38087
2018-08-27	17.05	17.15	16.90	16.95	32556
2018-08-28	17.00	17.10	16.90	17.05	35145
2018-08-29	17.10	17.15	16.95	17.00	36977
2018-08-30	17.10	17.20	16.95	17.15	66122
2018-08-31	17.15	17.19	17.05	17.15	30816
2018-09-04	17.05	17.30	17.05	17.10	76092
2018-09-05	17.10	17.15	17.10	17.15	31367
2018-09-06	17.15	17.23	17.00	17.10	57941
2018-09-07	17.10	17.10	16.85	16.95	48375
2018-09-10	16.95	17.05	16.90	16.95	34804
2018-09-11	16.95	17.00	16.85	16.95	51461
2018-09-12	16.95	17.00	16.85	17.00	39387
2018-09-13	17.00	17.00	16.90	17.00	47559
2018-09-14	17.00	17.00	16.90	16.95	39010
2018-09-17	16.95	17.00	16.80	16.95	63541
2018-09-18	17.00	17.00	16.65	16.65	60382
2018-09-19	16.70	16.80	16.45	16.55	69199
2018-09-20	16.55	16.70	16.50	16.65	29989
2018-09-21	16.60	16.90	16.60	16.90	115694
2018-09-24	16.95	17.00	16.75	16.85	55533
2018-09-25	16.85	16.95	16.75	16.80	38560
2018-09-26	16.75	16.90	16.75	16.50	60003
2018-09-27	16.55	16.55	16.50	16.55	26271
2018-09-28	16.50	16.65	16.45	16.65	41340
2018-10-01	16.85	16.85	16.32	16.57	47749
2018-10-02	17.15	17.15	16.35	16.36	65266
2018-10-03	16.41	16.45	16.22	16.29	49497
2018-10-04	16.15	16.22	16.00	16.09	57457
2018-10-05	16.26	16.29	15.86	15.97	35592
2018-10-08	15.94	16.00	15.85	15.99	58215
2018-10-09	16.12	16.15	15.92	16.02	48349
2018-10-10	15.99	16.13	15.75	15.79	61071
2018-10-11	15.79	15.85	15.42	15.56	67202
2018-10-12	15.76	15.76	15.22	15.35	64015
2018-10-15	15.43	15.60	15.25	15.54	35759
2018-10-16	15.54	15.75	15.36	15.75	34897
2018-10-17	15.68	15.80	15.37	15.77	56451
2018-10-18	15.80	15.81	15.42	15.49	28123
2018-10-19	15.42	15.60	15.31	15.39	41287
2018-10-22	15.40	15.62	15.39	15.57	31554
2018-10-23	15.43	15.49	15.17	15.42	28378
2018-10-24	15.36	15.50	15.27	15.31	27826
2018-10-25	15.36	15.68	15.27	15.61	45523
2018-10-26	15.45	15.60	15.23	15.31	27452
2018-10-29	15.25	15.42	15.05	15.24	36058
2018-10-30	15.30	15.54	15.22	15.50	18481
2018-10-31	15.61	15.63	15.23	15.32	50298
2018-11-01	15.35	15.59	15.08	15.15	35707
2018-11-02	15.24	15.24	14.97	15.13	27505
2018-11-05	15.37	15.37	14.95	15.00	30053
2018-11-06	15.07	15.10	14.90	15.00	16494
2018-11-07	15.13	15.13	14.52	14.94	107388
2018-11-08	14.85	14.88	13.92	14.56	220770
2018-11-09	14.95	15.20	14.50	14.91	162608
2018-11-12	15.04	15.24	14.75	14.80	120749
2018-11-13	14.86	15.24	14.67	14.77	97270
2018-11-14	14.87	15.04	14.43	14.61	101802
2018-11-15	14.60	14.65	14.34	14.60	151889
2018-11-16	14.63	14.68	14.40	14.41	64477
2018-11-19	14.28	14.52	14.27	14.34	102045
2018-11-20	14.28	14.48	14.08	14.44	54246
2018-11-21	14.51	14.66	14.36	14.57	96220
2018-11-23	14.62	14.76	14.57	14.76	30417
2018-11-26	14.89	14.92	14.68	14.74	81026
2018-11-27	14.81	14.86	14.71	14.80	84024
2018-11-28	14.89	14.99	14.81	14.86	244889
2018-11-29	14.88	14.91	14.76	14.87	257057
2018-11-30	14.85	14.99	14.75	14.90	82694
2018-12-03	15.00	15.16	14.82	15.15	310009
2018-12-04	15.11	15.18	14.83	14.96	121110
2018-12-06	14.88	14.93	14.63	14.91	102820
2018-12-07	14.91	15.15	14.90	15.11	186489
2018-12-10	15.12	15.22	14.86	15.15	129202
2018-12-11	15.25	15.41	15.13	15.21	119723
2018-12-12	15.28	15.28	14.96	15.13	158223
2018-12-13	15.24	15.27	15.07	15.25	75041
2018-12-14	15.18	15.35	15.00	15.02	75762
2018-12-17	15.16	15.16	14.50	14.53	72388
2018-12-18	15.04	15.06	14.50	14.62	72577
2018-12-19	14.58	14.83	14.45	14.57	115081
2018-12-20	14.54	14.54	13.96	14.07	123768
2018-12-21	13.99	14.25	13.83	13.98	169670
2018-12-24	13.97	13.97	13.57	13.60	65243
2018-12-26	13.65	14.22	13.58	14.20	72708
2018-12-27	14.01	14.18	13.76	13.76	95633
2018-12-28	13.84	13.98	13.72	13.87	61510
2018-12-31	13.89	13.89	13.44	13.83	94970
2019-01-02	13.83	13.87	13.57	13.79	47802
2019-01-03	13.73	13.87	13.62	13.77	53637
2019-01-04	13.88	14.05	13.81	13.97	94853
2019-01-07	13.97	14.19	13.90	14.18	127605
2019-01-08	14.34	14.55	14.23	14.43	101049
2019-01-09	14.67	14.67	14.35	14.52	77054
2019-01-10	14.48	14.52	14.41	14.48	54605
2019-01-11	14.54	14.62	14.46	14.55	72562
2019-01-14	14.56	14.70	14.49	14.57	75433
2019-01-15	14.87	15.08	14.52	14.57	146583
2019-01-16	14.63	14.87	14.57	14.84	126352
2019-01-17	14.84	14.93	14.77	14.87	336270
2019-01-18	14.94	15.05	14.67	14.76	147647
2019-01-22	14.77	14.87	14.68	14.79	117554
2019-01-23	14.90	14.91	14.78	14.85	67957
2019-01-24	14.95	14.95	14.80	14.95	97675
2019-01-25	15.00	15.27	14.98	15.23	132016
2019-01-28	15.23	15.30	15.08	15.21	145696
2019-01-29	15.24	15.33	15.17	15.27	95226
2019-01-30	15.27	15.37	15.26	15.36	87849
2019-01-31	15.47	15.96	15.47	15.64	159250
2019-02-01	15.73	15.81	15.67	15.78	101745
2019-02-04	15.94	15.94	15.75	15.85	131009
2019-02-05	15.88	15.89	15.75	15.87	78980
2019-02-06	15.86	15.89	15.70	15.80	85531
2019-02-07	15.77	15.80	15.64	15.69	104796
2019-02-08	15.67	15.86	15.66	15.86	139998
2019-02-11	15.90	16.13	15.84	16.11	177744
2019-02-12	16.16	16.25	16.03	16.14	115720
2019-02-13	16.21	16.31	16.13	16.23	157532
2019-02-14	16.20	16.25	16.07	16.14	216001
2019-02-15	16.20	16.22	16.10	16.20	117277
2019-02-19	16.19	16.23	16.08	16.15	114650
2019-02-20	16.10	16.11	15.68	15.78	305052
2019-02-21	15.74	16.06	15.69	16.04	141224
2019-02-22	16.04	16.10	15.94	16.00	704955
2019-02-25	15.97	16.02	15.83	15.83	161868
2019-02-26	15.83	15.91	15.80	15.86	103470
2019-02-27	15.85	15.93	15.62	15.92	151231
2019-02-28	15.80	16.16	15.80	16.13	261748
2019-03-01	16.18	16.23	16.00	16.08	161516
2019-03-04	16.07	16.13	15.97	16.06	155532
2019-03-05	16.09	16.10	15.75	15.80	109366
2019-03-06	15.83	15.90	15.54	15.58	139315
2019-03-07	15.55	15.63	15.46	15.52	111835
2019-03-08	15.41	15.62	15.40	15.51	73416
2019-03-11	15.59	15.76	15.57	15.67	130165
2019-03-12	15.81	15.81	15.56	15.62	93053
2019-03-13	15.39	15.49	14.41	15.05	555599
2019-03-14	14.93	15.08	14.79	14.83	226732
2019-03-15	14.89	14.96	14.70	14.76	263986
2019-03-18	14.79	15.11	14.77	14.91	154574
2019-03-19	14.93	14.93	14.80	14.81	124992
2019-03-20	14.83	14.94	14.70	14.77	374127
2019-03-21	14.77	15.05	14.76	14.84	260455
2019-03-22	14.86	14.98	14.77	14.94	232583
2019-03-25	15.06	15.47	15.02	15.36	354892
2019-03-26	15.41	15.61	15.36	15.13	383943
2019-03-27	15.13	15.20	14.89	15.02	362623
2019-03-28	14.93	15.04	14.50	14.72	1496485
2019-03-29	14.75	14.75	14.33	14.67	532033
2019-04-01	14.65	14.77	14.48	14.55	216263
2019-04-02	14.52	14.52	14.30	14.36	299423
2019-04-03	14.40	14.51	14.31	14.43	117144
2019-04-04	14.49	14.53	14.38	14.48	124930
2019-04-05	14.48	14.53	14.35	14.45	153290
2019-04-08	14.35	14.53	14.35	14.48	238158
2019-04-09	14.48	14.51	14.35	14.39	120915
2019-04-10	14.38	14.50	14.35	14.49	143245
2019-04-11	14.52	14.52	14.40	14.41	122180
2019-04-12	14.47	14.50	14.37	14.42	84826
2019-04-15	14.45	14.48	14.40	14.44	98001
2019-04-16	14.44	14.89	14.44	14.84	184880
2019-04-17	14.89	14.89	14.63	14.72	128008
2019-04-18	14.75	14.75	14.58	14.63	100868
2019-04-22	14.56	14.79	14.56	14.78	149054
2019-04-23	14.75	14.96	14.75	14.85	151956
2019-04-24	14.92	15.07	14.88	14.97	106136
2019-04-25	14.96	14.96	14.69	14.80	121064
2019-04-26	14.86	15.05	14.86	15.00	84052
2019-04-29	15.06	15.19	15.02	15.19	105643
2019-04-30	15.20	15.20	15.01	15.11	175130
2019-05-01	15.13	15.25	15.05	15.07	90803
2019-05-02	15.07	15.25	15.00	15.08	51736
2019-05-03	15.15	15.29	15.15	15.29	104273
2019-05-06	15.17	15.33	15.13	15.18	98823
2019-05-07	15.12	15.29	15.09	15.19	116029
2019-05-08	15.20	15.30	15.17	15.25	110336
2019-05-09	14.60	14.99	14.51	14.85	149459
2019-05-10	14.77	14.80	14.61	14.80	150091
2019-05-13	14.69	14.72	14.54	14.65	149405
2019-05-14	14.63	14.79	14.61	14.76	106877
2019-05-15	14.69	14.78	14.60	14.72	142194
2019-05-16	14.73	14.85	14.64	14.71	170394
2019-05-17	14.62	14.69	14.58	14.61	146458
2019-05-20	14.65	14.65	14.53	14.53	184906
2019-05-21	14.60	14.76	14.50	14.75	529020
2019-05-22	14.72	14.80	14.51	14.61	115034
2019-05-23	14.51	14.63	14.39	14.57	119301
2019-05-24	14.61	14.79	14.56	14.67	134727
2019-05-28	14.71	14.76	14.61	14.75	203548
2019-05-29	14.74	14.76	14.64	14.72	129222
2019-05-30	14.75	14.78	14.46	14.54	243487
2019-05-31	14.47	14.84	14.35	14.57	662097
2019-06-03	14.52	14.76	14.48	14.69	178674
2019-06-04	14.75	14.91	14.67	14.90	125576
2019-06-05	14.95	15.00	14.65	14.81	129347
2019-06-06	14.75	14.84	14.57	14.76	122242
2019-06-07	14.76	14.86	14.59	14.65	99635
2019-06-10	14.70	14.84	14.65	14.79	192923
2019-06-11	14.90	14.95	14.71	14.82	112859
2019-06-12	14.82	14.90	14.73	14.87	170173
2019-06-13	14.90	15.20	14.90	15.16	287840
2019-06-14	15.16	15.37	15.10	15.25	272769
2019-06-17	15.31	15.43	15.21	15.35	338021
2019-06-18	15.44	15.47	15.26	15.33	187685
2019-06-19	15.33	15.36	15.12	15.20	267903
2019-06-20	15.25	15.37	15.22	15.25	117790
2019-06-21	15.20	15.25	15.04	15.05	221706
2019-06-24	15.14	15.26	15.04	15.11	135974
2019-06-25	15.11	15.25	15.08	15.12	128827
2019-06-26	15.13	15.20	15.07	14.70	200593
2019-06-27	14.77	14.89	14.69	14.76	171353
2019-06-28	14.75	14.94	14.69	14.90	606051
2019-07-01	14.95	14.96	14.80	14.88	159231
2019-07-02	14.90	14.98	14.68	14.72	141507
2019-07-03	14.72	14.86	14.69	14.83	203858
2019-07-05	14.79	14.98	14.79	14.98	107376
2019-07-08	14.94	14.99	14.91	14.94	121206
2019-07-09	14.90	15.00	14.85	14.94	108617
2019-07-10	14.94	15.09	14.92	14.95	96694
2019-07-11	14.92	15.03	14.90	15.00	116256
2019-07-12	15.02	15.17	15.00	15.11	249959
2019-07-15	15.11	15.13	15.03	15.09	119781
2019-07-16	15.06	15.16	15.02	15.14	170051
2019-07-17	15.15	15.30	15.09	15.17	157268
2019-07-18	15.12	15.20	15.05	15.16	83054
2019-07-19	15.10	15.10	14.96	15.00	108996
2019-07-22	15.07	15.11	14.96	15.00	154561
2019-07-23	15.01	15.14	14.93	15.13	128349
2019-07-24	15.13	15.22	15.04	15.15	128959
2019-07-25	15.15	15.22	14.97	15.04	68237
2019-07-26	15.08	15.16	15.01	15.12	95166
2019-07-29	15.13	15.15	15.07	15.13	102376
2019-07-30	15.05	15.28	15.05	15.24	132695
2019-07-31	15.27	15.42	15.16	15.37	242894
2019-08-01	15.35	15.43	15.15	15.21	182039
2019-08-02	15.15	15.20	14.96	15.05	101460
2019-08-05	15.01	15.01	14.76	14.90	187229
2019-08-06	14.88	14.95	14.72	14.87	107936
2019-08-07	14.84	15.03	14.80	14.94	122048
2019-08-08	15.04	15.15	14.87	15.08	197618
2019-08-09	15.00	15.10	14.88	15.03	156904
2019-08-12	14.96	15.01	14.77	14.82	103862
2019-08-13	14.77	14.86	14.70	14.75	81488
2019-08-14	14.65	14.65	14.35	14.41	153935
2019-08-15	14.46	14.58	14.40	14.45	89805
2019-08-16	14.51	14.82	14.49	14.72	192378
2019-08-19	14.82	15.05	14.74	14.93	83026
2019-08-20	14.99	15.04	14.92	14.95	68118
2019-08-21	15.02	15.10	14.95	15.03	71139
2019-08-22	15.03	15.05	14.89	14.96	66372
2019-08-23	14.95	15.01	14.62	14.64	114412
2019-08-26	14.70	14.96	14.70	14.90	95791
2019-08-27	15.00	15.00	14.62	14.62	102399
2019-08-28	14.61	14.73	14.58	14.62	72228
2019-08-29	14.72	14.77	14.60	14.71	120075
2019-08-30	14.74	14.76	14.66	14.68	89726
2019-09-03	14.64	14.64	14.44	14.55	134271
2019-09-04	14.63	14.74	14.62	14.63	97526
2019-09-05	14.71	14.79	14.62	14.67	130969
2019-09-06	14.69	14.93	14.67	14.82	76300
2019-09-09	14.88	15.10	14.87	15.08	105544
2019-09-10	15.06	15.27	15.02	15.15	113085
2019-09-11	15.15	15.20	15.09	15.19	140877
2019-09-12	15.21	15.21	15.08	15.13	135735
2019-09-13	15.17	15.32	15.16	15.25	141355
2019-09-16	15.25	16.20	15.25	15.89	571222
2019-09-17	15.98	16.47	15.88	16.35	404094
2019-09-18	16.37	16.46	16.19	16.31	235912
2019-09-19	16.36	16.55	16.26	16.38	210297
2019-09-20	16.36	16.43	16.00	16.32	1396487
2019-09-23	16.19	16.38	16.19	16.32	107062
2019-09-24	16.35	16.38	16.22	16.25	151323
2019-09-25	16.24	16.54	16.21	16.52	192375
2019-09-26	16.52	16.54	16.30	15.97	182055
2019-09-27	16.02	16.03	15.82	15.92	127089
2019-09-30	15.92	15.99	15.79	15.92	153018
2019-10-01	15.91	16.01	15.72	15.78	90755
2019-10-02	15.67	15.69	15.46	15.64	143364
2019-10-03	15.65	15.75	15.52	15.64	80342
2019-10-04	15.65	15.70	15.56	15.69	122461
2019-10-07	15.69	15.75	15.57	15.64	113931
2019-10-08	15.60	15.64	15.51	15.54	87538
2019-10-09	15.65	15.67	15.56	15.57	63058
2019-10-10	15.64	15.74	15.63	15.63	91779
2019-10-11	15.75	15.91	15.74	15.81	96172
2019-10-14	15.81	15.81	15.69	15.76	76777
2019-10-15	15.78	15.93	15.73	15.82	65410
2019-10-16	15.83	15.87	15.80	15.84	99912
2019-10-17	15.88	16.06	15.88	16.06	80502
2019-10-18	16.01	16.20	15.98	16.17	88795
2019-10-21	16.23	16.38	16.21	16.31	98502
2019-10-22	16.41	16.41	16.20	16.23	66168
2019-10-23	16.28	16.55	16.23	16.42	184492
2019-10-24	16.49	16.50	16.30	16.32	86371
2019-10-25	16.38	16.38	16.19	16.21	65740
2019-10-28	16.22	16.24	16.15	16.17	91083
2019-10-29	16.17	16.30	16.15	16.28	99345
2019-10-30	16.33	16.33	16.18	16.27	92204
2019-10-31	16.39	16.39	15.82	15.83	380553
2019-11-01	15.94	16.26	15.87	16.03	143569
2019-11-04	16.07	16.13	15.80	15.90	138818
2019-11-05	15.90	15.92	15.81	15.84	65316
2019-11-06	15.82	15.97	15.76	15.89	82194
2019-11-07	16.29	16.29	16.00	16.12	153831
2019-11-08	15.89	15.95	15.70	15.86	152769
2019-11-11	15.78	15.99	15.78	15.85	84146
2019-11-12	15.85	15.94	15.79	15.86	84527
2019-11-13	15.83	15.90	15.77	15.84	64549
2019-11-14	15.85	16.15	15.71	15.73	123784
2019-11-15	15.80	15.83	15.66	15.71	78844
2019-11-18	15.65	15.73	15.48	15.63	58407
2019-11-19	15.64	15.70	15.50	15.59	83578
2019-11-20	15.50	15.75	15.50	15.64	110262
2019-11-21	15.64	15.64	15.52	15.54	39989
2019-11-22	15.55	15.55	15.37	15.44	65695
2019-11-25	15.42	15.73	15.39	15.67	82556
2019-11-26	15.64	15.73	15.50	15.53	82729
2019-11-27	15.54	15.72	15.53	15.68	56729
2019-11-29	15.64	15.77	15.60	15.77	43415
2019-12-02	15.88	15.91	15.68	15.72	65586
2019-12-03	16.66	16.90	16.16	16.24	2149099
2019-12-04	16.23	16.35	15.83	15.90	1222459
2019-12-05	15.47	15.57	15.34	15.49	3681498
2019-12-06	15.42	15.62	15.10	15.62	7312441
2019-12-09	15.49	15.56	15.34	15.37	1926220
2019-12-10	15.38	15.44	15.16	15.40	563048
2019-12-11	15.39	15.40	15.00	15.16	717439
2019-12-12	15.11	15.42	15.11	15.23	422523
2019-12-13	15.18	15.35	15.08	15.23	796134
2019-12-16	15.24	15.55	15.23	15.35	569373
2019-12-17	15.33	15.55	15.31	15.48	344555
2019-12-18	15.53	15.55	15.40	15.54	370622
2019-12-19	15.51	15.58	15.44	15.48	431275
2019-12-20	15.56	15.60	15.45	15.49	1565325
2019-12-23	15.58	15.60	15.48	15.55	442476
2019-12-24	15.58	15.75	15.54	15.70	302471
2019-12-26	15.70	15.77	15.68	15.74	366910
2019-12-27	15.74	15.78	15.67	15.76	432196
2019-12-30	15.40	15.45	15.31	15.35	382053
2019-12-31	15.34	15.47	15.34	15.42	501682
2020-01-02	15.47	15.47	15.27	15.44	1245007
2020-01-03	15.41	15.49	15.31	15.35	316864
2020-01-06	15.30	15.37	15.25	15.26	531017
2020-01-07	15.24	15.28	15.17	15.20	320223
2020-01-08	15.21	15.31	15.18	15.24	228605
2020-01-09	15.28	15.32	15.22	15.29	274552
2020-01-10	15.31	15.40	15.28	15.39	231319
2020-01-13	15.44	15.59	15.40	15.59	312235
2020-01-14	15.59	15.66	15.56	15.63	294449
2020-01-15	15.60	15.73	15.60	15.73	243151
2020-01-16	15.75	15.96	15.73	15.95	372633
2020-01-17	15.96	15.99	15.85	15.99	359784
2020-01-21	15.91	15.99	15.87	15.88	442568
2020-01-22	15.89	16.05	15.89	15.97	408953
2020-01-23	15.97	16.10	15.90	16.04	401843
2020-01-24	16.05	16.10	15.78	15.82	439297
2020-01-27	15.70	15.96	15.70	15.86	301453
2020-01-28	15.94	16.40	15.94	16.38	589028
2020-01-29	16.40	16.68	16.36	16.60	702757
2020-01-30	16.53	16.60	16.45	16.51	279504
2020-01-31	16.52	16.63	16.32	16.32	1236455
2020-02-03	16.32	16.56	16.29	16.55	598639
2020-02-04	16.65	16.70	16.55	16.56	392526
2020-02-05	16.60	16.65	16.47	16.56	371520
2020-02-06	16.57	16.72	16.53	16.53	454493
2020-02-07	16.52	16.59	16.32	16.38	235813
2020-02-10	16.36	16.41	16.26	16.31	218564
2020-02-11	16.31	16.36	16.26	16.30	257439
2020-02-12	16.37	16.56	16.31	16.49	178705
2020-02-13	16.47	16.54	16.33	16.36	293075
2020-02-14	16.25	16.48	16.23	16.48	330415
2020-02-18	16.50	16.73	16.50	16.69	444558
2020-02-19	16.74	16.83	16.72	16.81	439387
2020-02-20	16.79	16.90	16.62	16.86	372360
2020-02-21	16.87	16.87	16.35	16.35	2408879
2020-02-24	16.13	16.22	15.94	16.06	493267
2020-02-25	16.09	16.10	15.18	15.40	632445
2020-02-26	15.40	15.54	15.21	15.24	373728
2020-02-27	15.05	15.12	14.63	14.64	890003
2020-02-28	14.43	14.69	14.27	14.50	878731
2020-03-02	14.59	15.04	14.45	15.01	504254
2020-03-03	15.08	15.18	14.53	14.77	307648
2020-03-04	14.92	15.20	14.76	15.16	319798
2020-03-05	14.88	14.96	14.64	14.86	355667
2020-03-06	14.52	14.54	14.10	14.45	358991
2020-03-09	13.89	14.90	12.78	12.81	484295
2020-03-10	13.12	13.17	12.23	12.76	362283
2020-03-11	12.48	12.57	11.48	11.67	362170
2020-03-12	12.42	12.43	10.24	10.37	662161
2020-03-13	10.87	10.87	9.54	10.74	613280
2020-03-16	9.55	10.02	8.33	8.33	716550
2020-03-17	8.59	8.77	7.36	7.36	788568
2020-03-18	7.40	7.40	5.26	5.86	1004721
2020-03-19	5.86	6.93	5.41	5.72	1006577
2020-03-20	5.98	7.31	5.75	6.12	1378414
2020-03-23	6.55	6.55	4.55	4.71	640729
2020-03-24	5.05	5.40	3.92	3.99	952489
2020-03-25	4.39	5.33	4.06	4.90	973837
2020-03-26	5.39	8.16	5.29	7.90	1269003
2020-03-27	7.83	8.12	7.03	7.25	933002
2020-03-30	7.18	7.22	6.29	6.76	661898
2020-03-31	6.70	7.25	6.61	7.22	720637
2020-04-01	6.66	6.69	5.51	5.60	471504
2020-04-02	5.54	5.75	4.91	4.95	437751
2020-04-03	4.75	4.95	3.92	4.21	594310
2020-04-06	4.37	5.33	4.37	4.69	540633
2020-04-07	4.84	5.34	4.79	4.80	653336
2020-04-08	5.02	6.00	5.02	5.41	583508
2020-04-09	5.90	7.45	5.90	6.68	1065944
2020-04-13	6.81	6.92	6.04	6.62	684797
2020-04-14	6.89	7.09	6.21	6.54	792961
2020-04-15	6.25	6.52	6.07	6.35	741209
2020-04-16	6.29	6.41	5.65	5.72	682388
2020-04-17	6.03	7.10	6.03	6.82	712266
2020-04-20	6.43	6.48	5.90	6.12	460067
2020-04-21	5.80	6.37	5.76	6.21	410831
2020-04-22	6.30	6.36	5.76	6.01	407692
2020-04-23	6.01	6.33	5.90	6.01	273953
2020-04-24	6.02	6.03	5.63	5.92	322181
2020-04-27	6.00	6.26	5.88	6.06	339110
2020-04-28	6.30	6.89	6.27	6.86	720390
2020-04-29	7.23	7.97	7.18	7.80	1003981
2020-04-30	7.84	7.86	6.61	6.67	1100051
2020-05-01	6.62	6.62	5.92	6.57	834963
2020-05-04	6.29	6.54	6.11	6.18	424055
2020-05-05	6.23	6.46	5.89	5.96	953479
2020-05-06	5.98	6.15	5.52	5.54	492090
2020-05-07	5.65	6.19	5.59	6.08	844223
2020-05-08	6.10	6.34	5.80	6.11	745825
2020-05-11	6.51	6.51	5.71	5.73	1299231
2020-05-12	5.65	5.69	5.13	5.43	885384
2020-05-13	5.46	5.46	4.63	4.80	815737
2020-05-14	4.75	5.24	4.32	5.24	720150
2020-05-15	5.12	5.49	4.89	5.37	1953138
2020-05-18	5.91	5.97	5.50	5.70	872077
2020-05-19	5.65	5.99	5.42	5.72	474750
2020-05-20	5.80	6.09	5.76	6.01	372082
2020-05-21	6.05	6.18	5.88	6.02	262176
2020-05-22	6.19	6.19	5.86	6.14	316125
2020-05-26	6.30	6.65	6.30	6.44	635284
2020-05-27	6.69	6.75	5.94	6.17	707364
2020-05-28	6.27	6.32	5.96	6.17	610775
2020-05-29	6.17	6.17	5.81	5.87	524838
2020-06-01	6.19	6.88	6.01	6.42	1261353
2020-06-02	6.74	7.15	6.66	6.83	1030962
2020-06-03	7.25	7.89	7.25	7.64	1060553
2020-06-04	7.64	8.31	7.64	8.24	1029672
2020-06-05	8.95	9.50	8.32	8.54	1644276
2020-06-08	8.80	10.11	8.78	10.08	1071980
2020-06-09	9.63	9.95	8.85	8.85	1279923
2020-06-10	8.90	8.98	8.16	8.60	686699
2020-06-11	7.85	8.04	7.17	7.52	741554
2020-06-12	8.20	8.46	7.81	8.38	615707
2020-06-15	7.80	8.35	7.63	8.01	1076751
2020-06-16	8.86	9.42	8.42	8.89	1107893
2020-06-17	8.84	9.04	8.50	8.89	581288
2020-06-18	8.60	8.82	8.42	8.69	466691
2020-06-19	8.73	8.91	8.50	8.63	1130579
2020-06-22	8.51	8.66	8.29	8.52	492713
2020-06-23	8.71	8.90	8.49	8.83	406202
2020-06-24	8.57	8.70	8.07	8.55	705525
2020-06-25	8.15	8.79	8.00	8.78	383227
2020-06-26	8.65	8.77	8.28	8.27	636791
2020-06-29	8.39	8.87	8.13	8.79	537218
2020-06-30	8.71	8.86	8.45	8.69	439507
2020-07-01	8.68	8.99	8.41	8.62	407248
2020-07-02	8.81	8.90	8.31	8.32	306366
2020-07-06	8.35	8.65	8.25	8.55	408550
2020-07-07	8.31	8.52	7.97	8.05	323872
2020-07-08	7.97	8.17	7.86	8.04	286381
2020-07-09	7.94	7.95	7.58	7.70	313157
2020-07-10	7.80	8.05	7.60	8.02	379647
2020-07-13	8.14	8.21	7.73	7.91	375862
2020-07-14	7.88	8.04	7.74	7.96	198533
2020-07-15	8.27	8.51	8.21	8.43	438695
2020-07-16	8.37	8.40	8.11	8.20	229184
2020-07-17	8.15	8.22	8.01	8.14	232582
2020-07-20	8.06	8.21	7.79	7.92	255258
2020-07-21	8.06	8.20	7.95	8.17	179787
2020-07-22	8.07	8.37	8.06	8.20	191570
2020-07-23	8.24	8.31	8.07	8.19	251243
2020-07-24	8.19	8.42	8.16	8.21	316534
2020-07-27	8.12	8.15	7.82	7.96	220827
2020-07-28	7.90	8.19	7.90	8.06	396173
2020-07-29	8.09	8.27	7.95	8.15	261196
2020-07-30	8.00	8.23	7.97	8.15	160239
2020-07-31	8.24	8.38	7.91	8.02	307055
2020-08-03	8.02	8.27	7.85	8.20	311845
2020-08-04	8.16	8.16	7.99	8.05	243540
2020-08-05	8.09	8.41	8.08	8.40	292427
2020-08-06	8.26	8.45	8.19	8.34	239139
2020-08-07	8.66	9.95	8.51	9.76	1341305
2020-08-10	9.75	9.99	9.38	9.58	557942
2020-08-11	9.92	10.27	9.69	9.75	516550
2020-08-12	9.86	9.94	9.25	9.48	425615
2020-08-13	9.43	9.80	9.42	9.51	320277
2020-08-14	9.46	10.03	9.45	9.85	332019
2020-08-17	9.85	9.86	9.52	9.65	254581
2020-08-18	9.63	9.73	9.45	9.46	287935
2020-08-19	9.41	9.60	9.33	9.49	250862
2020-08-20	9.35	9.64	9.35	9.57	216172
2020-08-21	9.46	9.56	9.33	9.44	249781
2020-08-24	9.46	10.07	9.39	9.91	324411
2020-08-25	9.91	10.00	9.65	9.87	241814
2020-08-26	9.80	9.98	9.75	9.76	257744
2020-08-27	9.80	10.41	9.80	10.32	331719
2020-08-28	10.36	10.58	10.26	10.50	297439
2020-08-31	10.55	10.55	10.06	10.23	333845
2020-09-01	10.11	10.54	10.11	10.34	217627
2020-09-02	10.33	10.49	10.23	10.43	247586
2020-09-03	10.49	10.80	10.43	10.52	308524
2020-09-04	10.70	10.80	10.46	10.56	301815
2020-09-08	10.58	10.90	10.50	10.65	293836
2020-09-09	10.73	11.01	10.66	10.87	238465
2020-09-10	10.85	11.07	10.47	10.48	214052
2020-09-11	10.47	10.47	9.88	10.27	223250
2020-09-14	10.31	11.18	10.30	10.97	377443
2020-09-15	11.25	11.70	11.21	11.63	430760
2020-09-16	12.00	12.11	11.71	11.97	423837
2020-09-17	11.89	12.29	11.73	12.14	358378
2020-09-18	12.21	12.59	12.01	12.04	1757950
2020-09-21	11.84	12.02	11.13	11.36	445771
2020-09-22	11.47	11.78	11.29	11.46	402358
2020-09-23	11.51	11.67	10.96	10.98	540336
2020-09-24	10.96	10.96	10.38	10.48	414918
2020-09-25	11.02	11.41	10.80	11.12	992964
2020-09-28	11.42	11.59	11.02	10.79	554272
2020-09-29	10.76	11.04	10.64	10.94	345647
2020-09-30	11.05	11.49	11.05	11.20	432081
2020-10-01	11.33	11.33	10.73	11.09	454548
2020-10-02	10.68	11.58	10.68	11.52	742913
2020-10-05	11.50	11.60	11.16	11.38	298873
2020-10-06	11.55	11.84	11.29	11.35	461354
2020-10-07	11.52	11.59	11.16	11.33	258230
2020-10-08	11.39	11.80	11.28	11.76	212495
2020-10-09	11.86	11.91	11.41	11.53	233479
2020-10-12	11.49	11.63	11.35	11.61	175489
2020-10-13	11.53	11.77	11.47	11.63	286269
2020-10-14	11.67	11.93	11.60	11.73	253377
2020-10-15	11.74	11.94	11.60	11.94	220250
2020-10-16	11.90	12.06	11.71	11.83	307294
2020-10-19	11.92	11.93	11.52	11.55	155281
2020-10-20	11.66	11.85	11.51	11.55	206082
2020-10-21	11.60	11.60	11.22	11.35	243990
2020-10-22	11.42	11.72	11.37	11.67	179278
2020-10-23	11.68	11.97	11.59	11.96	237614
2020-10-26	11.78	11.99	11.53	11.62	199199
2020-10-27	11.60	11.91	11.56	11.70	204042
2020-10-28	11.49	11.62	11.01	11.10	322358
2020-10-29	11.10	11.51	10.63	11.42	262353
2020-10-30	11.50	11.69	11.11	11.24	332733
2020-11-02	11.36	11.88	11.36	11.70	301465
2020-11-03	11.91	12.36	11.82	12.24	286501
2020-11-04	12.05	12.35	11.78	12.22	433807
2020-11-05	12.85	12.85	11.66	11.75	777422
2020-11-06	11.90	11.90	11.17	11.32	282197
2020-11-09	11.82	12.54	11.66	11.67	531200
2020-11-10	11.88	12.85	11.70	12.77	468430
2020-11-11	12.89	12.89	12.23	12.44	213095
2020-11-12	12.29	12.41	11.90	12.06	215992
2020-11-13	12.35	12.68	12.27	12.61	203289
2020-11-16	12.96	13.53	12.96	13.42	433072
2020-11-17	13.25	13.70	13.21	13.51	296673
2020-11-18	13.56	13.93	13.30	13.32	357018
2020-11-19	13.32	13.55	12.90	13.26	186495
2020-11-20	13.22	13.59	13.22	13.47	193596
2020-11-23	13.60	13.94	13.40	13.85	337182
2020-11-24	14.29	14.43	13.64	13.68	457376
2020-11-25	13.68	13.70	13.25	13.55	213169
2020-11-27	13.67	13.78	13.41	13.63	101565
2020-11-30	13.58	13.61	12.73	12.94	584674
2020-12-01	13.15	13.66	13.05	13.30	254768
2020-12-02	13.31	13.47	13.17	13.35	193303
2020-12-03	13.29	13.70	13.20	13.43	276344
2020-12-04	13.57	13.94	13.50	13.81	199505
2020-12-07	13.30	13.48	11.77	12.35	1538692
2020-12-08	12.33	12.33	12.05	12.27	822629
2020-12-09	12.35	12.40	11.83	11.98	694905
2020-12-10	11.93	11.98	11.62	11.82	464163
2020-12-11	11.80	11.90	11.51	11.60	361079
2020-12-14	11.73	12.04	11.62	11.89	522368
2020-12-15	12.27	12.45	12.07	12.39	646264
2020-12-16	12.40	12.49	12.18	12.39	519203
2020-12-17	12.38	12.58	12.15	12.51	376504
2020-12-18	12.62	12.93	12.44	12.54	835932
2020-12-21	12.45	12.48	12.18	12.37	398753
2020-12-22	12.36	12.55	12.24	12.44	464552
2020-12-23	12.57	12.99	12.48	12.75	468294
2020-12-24	12.77	12.88	12.51	12.76	175006
2020-12-28	12.82	13.15	12.80	12.95	419556
2020-12-29	13.06	13.10	12.58	12.45	471060
2020-12-30	12.56	12.69	12.25	12.33	286434
2020-12-31	12.37	12.50	12.01	12.45	372361
2021-01-04	12.50	12.56	11.80	11.95	463118
2021-01-05	11.79	12.00	11.69	11.72	423592
2021-01-06	11.82	12.38	11.75	12.13	482207
2021-01-07	12.09	12.21	11.95	12.14	245613
2021-01-08	12.12	12.12	11.79	12.04	395498
2021-01-11	12.04	12.13	11.76	11.78	213249
2021-01-12	11.76	11.88	11.72	11.83	334859
2021-01-13	11.83	11.91	11.73	11.76	238615
2021-01-14	11.80	11.85	11.69	11.81	356118
2021-01-15	11.72	11.76	11.61	11.64	296843
2021-01-19	11.70	11.79	11.52	11.78	432134
2021-01-20	12.20	12.29	11.90	12.18	577908
2021-01-21	12.30	12.50	12.18	12.33	416907
2021-01-22	12.23	12.38	12.03	12.38	262654
2021-01-25	12.38	12.53	11.82	12.29	351413
2021-01-26	12.40	12.40	12.05	12.08	308551
2021-01-27	12.10	12.20	11.77	11.79	439166
2021-01-28	11.87	11.98	11.53	11.92	499390
2021-01-29	11.99	11.99	11.28	11.38	775631
2021-02-01	11.60	11.87	11.41	11.87	578248
2021-02-02	11.97	12.12	11.66	11.97	747785
2021-02-03	12.18	12.36	11.94	12.02	769477
2021-02-04	12.05	12.71	11.99	12.52	1009655
2021-02-05	12.63	12.81	12.43	12.60	650639
2021-02-08	12.68	12.89	12.62	12.77	495896
2021-02-09	12.77	12.77	12.58	12.62	281260
2021-02-10	12.65	12.93	12.63	12.69	451959
2021-02-11	12.80	13.03	12.66	12.79	426366
2021-02-12	12.75	12.97	12.75	12.82	214646
2021-02-16	12.94	13.33	12.89	13.19	403593
2021-02-17	13.09	13.12	12.71	12.85	361997
2021-02-18	12.76	12.82	12.42	12.57	327344
2021-02-19	12.65	13.13	12.65	12.98	301071
2021-02-22	12.85	13.42	12.85	13.28	462926
2021-02-23	13.31	13.32	12.86	13.10	380289
2021-02-24	13.21	13.66	13.10	13.50	454161
2021-02-25	13.56	13.69	12.94	12.98	415657
2021-02-26	13.00	13.34	12.74	13.12	376810
2021-03-01	13.43	13.64	13.16	13.36	660552
2021-03-02	13.32	13.97	13.26	13.81	666723
2021-03-03	13.81	14.25	13.74	13.86	616985
2021-03-04	13.76	13.95	13.08	13.31	681811
2021-03-05	13.45	13.72	12.80	13.69	742794
2021-03-08	13.69	14.24	13.69	14.04	624243
2021-03-09	14.14	14.14	13.85	13.87	478127
2021-03-10	13.88	14.49	13.86	14.32	866165
2021-03-11	14.36	14.57	14.12	14.00	738481
2021-03-12	14.13	15.13	14.09	14.94	1161240
2021-03-15	14.92	15.48	14.90	15.38	756317
2021-03-16	15.40	15.41	14.80	14.90	728445
2021-03-17	14.95	15.14	14.80	15.03	1117416
2021-03-18	15.15	15.20	14.08	14.16	1428201
2021-03-19	14.30	14.61	13.85	14.36	6020193
2021-03-22	14.36	14.44	13.61	14.08	1456662
2021-03-23	13.92	14.00	13.20	13.33	936023
2021-03-24	13.53	13.84	13.08	13.08	581483
2021-03-25	13.12	13.85	13.09	13.75	699165
2021-03-26	13.90	13.97	13.53	13.69	556123
2021-03-29	13.52	13.75	13.34	13.34	522331
2021-03-30	13.35	13.73	13.30	13.67	456607
2021-03-31	13.67	13.81	13.38	13.32	1122879
2021-04-01	13.40	13.56	13.24	13.55	463549
2021-04-05	13.61	13.74	13.31	13.55	730087
2021-04-06	13.58	13.68	13.37	13.42	599016
2021-04-07	13.44	13.54	13.36	13.54	383916
2021-04-08	13.48	13.55	13.35	13.50	334622
2021-04-09	13.55	13.76	13.39	13.75	656459
2021-04-12	13.72	14.02	13.66	13.91	598798
2021-04-13	13.95	14.13	13.81	14.08	419408
2021-04-14	14.02	14.30	13.88	13.94	421599
2021-04-15	13.97	14.13	13.75	14.06	463006
2021-04-16	14.16	14.21	13.86	13.99	493627
2021-04-19	13.96	14.00	13.55	13.68	539809
2021-04-20	13.75	13.86	13.50	13.77	447931
2021-04-21	13.73	14.13	13.64	14.08	362357
2021-04-22	14.34	14.65	14.28	14.31	566666
2021-04-23	14.29	14.55	14.29	14.46	325460
2021-04-26	14.54	14.62	14.29	14.32	352994
2021-04-27	14.30	14.57	14.27	14.47	281274
2021-04-28	14.48	14.64	14.46	14.60	249805
2021-04-29	14.66	14.76	14.48	14.55	215952
2021-04-30	14.55	14.62	14.37	14.51	408713
2021-05-03	14.64	14.67	14.47	14.51	417320
2021-05-04	14.48	14.49	14.11	14.31	546656
2021-05-05	14.38	14.41	14.00	14.31	255028
2021-05-06	14.33	14.37	14.02	14.34	467663
2021-05-07	14.39	14.68	14.32	14.44	405758
2021-05-10	14.45	14.71	14.29	14.29	527468
2021-05-11	14.06	14.10	13.40	13.89	807990
2021-05-12	13.90	13.98	13.33	13.38	603848
2021-05-13	13.50	13.96	13.39	13.74	608530
2021-05-14	14.01	14.43	14.01	14.30	471199
2021-05-17	14.38	14.57	14.14	14.54	390521
2021-05-18	14.60	14.68	14.44	14.48	376766
2021-05-19	14.24	14.55	14.13	14.54	448770
2021-05-20	14.56	14.65	14.45	14.60	379957
2021-05-21	14.66	14.81	14.58	14.58	370184
2021-05-24	14.65	14.77	14.51	14.70	347454
2021-05-25	14.76	14.91	14.59	14.59	362199
2021-05-26	14.73	14.92	14.65	14.86	314775
2021-05-27	14.99	15.10	14.94	15.05	531640
2021-05-28	15.22	15.24	14.97	15.22	390541
2021-06-01	15.22	15.51	15.17	15.39	454199
2021-06-02	15.44	15.44	15.18	15.19	321938
2021-06-03	15.17	15.35	15.02	15.27	324896
2021-06-04	15.36	15.45	15.16	15.44	301186
2021-06-07	15.45	15.80	15.44	15.70	339776
2021-06-08	15.73	16.02	15.68	15.92	490263
2021-06-09	15.96	16.15	15.86	15.88	494487
2021-06-10	15.92	15.97	15.56	15.61	454111
2021-06-11	15.65	15.80	15.56	15.74	257307
2021-06-14	15.80	15.93	15.59	15.65	288693
2021-06-15	15.96	16.21	15.88	16.09	840085
2021-06-16	16.07	16.35	16.06	16.26	438720
2021-06-17	16.31	16.34	15.76	16.06	568118
2021-06-18	15.91	15.99	15.66	15.89	912550
2021-06-21	16.09	16.38	15.98	16.29	456168
2021-06-22	16.21	16.32	16.04	16.28	249157
2021-06-23	16.28	16.51	16.24	16.43	379042
2021-06-24	16.52	16.63	16.35	16.60	297844
2021-06-25	16.68	16.78	16.53	16.53	968547
2021-06-28	16.60	16.63	16.00	15.85	722612
2021-06-29	15.83	15.93	15.60	15.71	538010
2021-06-30	15.71	15.91	15.63	15.87	244957
2021-07-01	15.83	16.19	15.79	16.14	325907
2021-07-02	16.14	16.15	15.93	16.10	290775
2021-07-06	16.30	16.30	15.84	16.03	448168
2021-07-07	15.94	16.07	15.69	15.79	261541
2021-07-08	15.60	15.60	14.62	14.93	804892
2021-07-09	15.15	15.47	15.01	15.46	455749
2021-07-12	15.40	15.65	15.28	15.61	297827
2021-07-13	15.61	15.65	15.16	15.18	260070
2021-07-14	15.30	15.44	14.87	14.92	405216
2021-07-15	15.04	15.25	14.78	15.03	337079
2021-07-16	15.33	15.54	15.18	15.27	615686
2021-07-19	15.05	15.14	14.37	14.77	825626
2021-07-20	14.78	15.20	14.68	15.02	486410
2021-07-21	15.16	15.50	15.16	15.38	347435
2021-07-22	15.34	15.37	14.91	15.01	290868
2021-07-23	15.26	15.27	14.95	15.02	223271
2021-07-26	15.08	15.32	14.99	15.00	569714
2021-07-27	15.11	15.11	14.76	14.94	316146
2021-07-28	14.72	15.06	14.69	14.90	561468
2021-07-29	15.12	15.31	15.00	15.24	356873
2021-07-30	15.23	15.47	15.03	15.12	480469
2021-08-02	15.14	15.47	14.89	14.94	340510
2021-08-03	15.06	15.21	14.77	15.16	395817
2021-08-04	14.94	15.08	14.70	14.78	580865
2021-08-05	14.84	15.14	14.79	15.05	320967
2021-08-06	15.18	15.35	15.00	15.17	281387
2021-08-09	15.08	15.09	14.90	14.91	331076
2021-08-10	14.97	15.28	14.83	15.15	447250
2021-08-11	15.15	15.15	14.86	14.97	474267
2021-08-12	15.02	15.10	14.82	14.91	250524
2021-08-13	14.96	15.16	14.92	15.04	259899
2021-08-16	14.99	15.10	14.81	15.04	383748
2021-08-17	14.87	15.08	14.80	15.06	302344
2021-08-18	15.15	15.27	15.05	15.05	330286
2021-08-19	14.92	15.04	14.66	14.76	472747
2021-08-20	14.70	15.06	14.64	15.02	310474
2021-08-23	15.22	15.40	15.22	15.34	331343
2021-08-24	15.40	15.43	15.26	15.35	394124
2021-08-25	15.30	15.62	15.18	15.42	338517
2021-08-26	15.40	15.42	15.06	15.06	344388
2021-08-27	15.08	15.44	15.08	15.42	438993
2021-08-30	15.45	15.57	15.21	15.26	333926
2021-08-31	15.25	15.44	15.19	15.31	419307
2021-09-01	15.38	15.45	15.19	15.31	280001
2021-09-02	15.34	15.45	15.21	15.34	404259
2021-09-03	15.25	15.37	15.22	15.30	313592
2021-09-07	15.24	15.33	15.16	15.21	375115
2021-09-08	15.19	15.25	14.97	15.04	367467
2021-09-09	15.04	15.21	14.97	15.10	314041
2021-09-10	15.15	15.15	14.94	14.96	313441
2021-09-13	15.04	15.07	14.80	15.05	411821
2021-09-14	15.15	15.18	14.89	14.97	338743
2021-09-15	15.01	15.15	14.91	15.12	286825
2021-09-16	15.15	15.27	15.05	15.06	450203
2021-09-17	15.09	15.22	15.02	15.15	1415210
2021-09-20	15.01	15.12	14.80	15.08	517871
2021-09-21	15.14	15.21	15.02	15.05	298357
2021-09-22	15.20	15.34	15.15	15.22	461173
2021-09-23	15.25	15.39	15.22	15.24	484529
2021-09-24	15.25	15.28	15.16	15.19	507339
2021-09-27	15.25	15.44	15.25	15.29	474242
2021-09-28	15.29	15.29	15.07	14.69	697788
2021-09-29	14.72	14.79	14.60	14.65	481519
2021-09-30	14.73	14.75	14.42	14.43	516824
2021-10-01	14.45	14.84	14.37	14.75	552548
2021-10-04	14.81	15.01	14.72	14.77	351828
2021-10-05	14.78	14.86	14.63	14.79	312322
2021-10-06	14.66	14.73	14.48	14.70	308929
2021-10-07	14.70	14.87	14.66	14.70	243624
2021-10-08	14.67	14.82	14.67	14.71	177387
2021-10-11	14.73	14.83	14.70	14.72	183711
2021-10-12	14.76	15.01	14.68	14.93	284786
2021-10-13	14.98	15.09	14.89	15.07	218987
2021-10-14	15.12	15.20	15.07	15.14	243694
2021-10-15	15.30	15.39	15.07	15.07	335092
2021-10-18	15.10	15.33	15.03	15.29	290067
2021-10-19	15.30	15.39	15.25	15.31	222624
2021-10-20	15.28	15.48	15.25	15.38	315851
2021-10-21	15.40	15.75	15.39	15.58	378742
2021-10-22	15.61	15.71	15.56	15.63	272333
2021-10-25	15.62	15.72	15.56	15.67	226519
2021-10-26	15.75	15.75	15.37	15.38	331347
2021-10-27	15.41	15.50	15.28	15.35	285094
2021-10-28	15.40	15.52	15.30	15.49	210727
2021-10-29	15.52	15.60	15.37	15.47	275785
2021-11-01	15.50	15.82	15.41	15.72	396438
2021-11-02	15.74	15.74	15.45	15.49	278214
2021-11-03	15.45	15.73	15.39	15.51	446288
2021-11-04	15.70	15.87	15.57	15.71	418840
2021-11-05	16.00	16.39	15.88	16.35	610961
2021-11-08	16.33	16.36	15.82	16.00	461546
2021-11-09	15.97	16.22	15.93	16.16	424250
2021-11-10	16.13	16.21	15.99	16.03	297055
2021-11-11	16.08	16.20	15.94	16.17	269226
2021-11-12	16.21	16.21	15.93	15.95	298130
2021-11-15	16.00	16.00	15.76	15.86	339808
2021-11-16	15.90	15.91	15.75	15.75	293247
2021-11-17	15.69	15.77	15.55	15.73	348102
2021-11-18	15.86	15.86	15.61	15.72	465437
2021-11-19	15.58	15.78	15.56	15.74	254080
2021-11-22	15.77	15.85	15.66	15.71	324727
2021-11-23	15.66	15.85	15.63	15.82	309795
2021-11-24	15.82	15.92	15.75	15.85	350148
2021-11-26	15.49	15.61	15.06	15.61	575964
2021-11-29	15.72	15.78	15.30	15.57	516540
2021-11-30	15.46	15.55	15.16	15.36	619388
2021-12-01	15.64	15.77	15.21	15.22	468361
2021-12-02	15.31	15.86	15.31	15.71	519483
2021-12-03	16.11	16.11	15.78	15.84	840639
2021-12-06	16.04	16.33	15.90	16.17	709414
2021-12-07	16.33	16.43	16.23	16.32	628868
2021-12-08	16.32	16.56	16.26	16.39	582404
2021-12-09	16.26	16.48	16.23	16.38	450418
2021-12-10	16.40	16.53	16.15	16.22	694520
2021-12-13	16.30	16.41	15.88	15.93	812471
2021-12-14	15.93	16.04	15.37	15.38	810136
2021-12-15	15.48	15.65	15.23	15.64	818636
2021-12-16	15.66	15.78	15.18	15.24	948615
2021-12-17	15.20	15.51	15.06	15.36	2856411
2021-12-20	15.10	15.12	14.63	15.10	958632
2021-12-21	15.32	15.81	15.30	15.75	702273
2021-12-22	15.75	15.96	15.68	15.79	526177
2021-12-23	15.86	16.06	15.84	15.90	331648
2021-12-27	15.95	16.10	15.73	16.04	567925
2021-12-28	16.08	16.20	15.92	16.00	574536
2021-12-29	16.00	16.10	15.82	15.59	621752
2021-12-30	15.57	15.73	15.47	15.51	469185
2021-12-31	15.52	15.69	15.47	15.63	403535
2022-01-03	15.79	16.19	15.75	16.09	1313947
2022-01-04	16.22	16.44	16.14	16.26	892000
2022-01-05	16.30	16.39	16.03	16.06	840857
2022-01-06	16.19	16.30	16.02	16.08	482044
2022-01-07	16.11	16.23	16.01	16.02	462995
2022-01-10	16.10	16.14	15.93	16.06	467325
2022-01-11	16.20	16.31	15.98	16.19	652559
2022-01-12	15.45	15.50	15.27	15.27	6187587
2022-01-13	15.37	15.47	15.31	15.42	1864983
2022-01-14	15.33	15.52	15.29	15.50	1090413
2022-01-18	15.48	15.49	15.12	15.21	1102704
2022-01-19	15.18	15.19	14.80	14.83	1441800
2022-01-20	14.89	14.96	14.56	14.57	1394112
2022-01-21	14.50	14.57	14.03	14.05	1828159
2022-01-24	14.00	14.00	13.24	13.91	2408800
2022-01-25	13.69	14.23	13.60	14.14	1272771
2022-01-26	14.34	14.50	13.81	13.89	981110
2022-01-27	13.95	14.08	13.64	13.70	1118543
2022-01-28	13.71	13.90	13.39	13.89	1066377
2022-01-31	13.86	14.25	13.84	14.24	798795
2022-02-01	14.35	14.63	14.20	14.53	1584808
2022-02-02	14.60	14.69	14.19	14.43	1213901
2022-02-03	14.39	14.44	14.16	14.17	804572
2022-02-04	14.11	14.38	13.97	14.26	860662
2022-02-07	14.30	14.58	14.30	14.42	684782
2022-02-08	14.47	14.69	14.47	14.60	889391
2022-02-09	14.70	14.80	14.61	14.64	828391
2022-02-10	14.56	14.67	14.20	14.25	987592
2022-02-11	14.25	14.45	14.01	14.19	844373
2022-02-14	14.17	14.30	14.09	14.20	670820
2022-02-15	14.30	14.62	14.30	14.56	720129
2022-02-16	14.60	14.88	14.50	14.80	914344
2022-02-17	14.66	14.76	14.32	14.39	827757
2022-02-18	14.32	14.69	14.32	14.59	1687562
2022-02-22	14.51	14.52	14.10	14.26	1266324
2022-02-23	14.45	14.46	13.89	13.91	1325493
2022-02-24	13.62	14.15	13.37	14.06	1074380
2022-02-25	14.27	14.84	14.26	14.83	1436764
2022-02-28	14.81	15.01	14.58	14.85	1141526
2022-03-01	14.77	15.03	14.62	14.97	917044
2022-03-02	15.03	15.36	14.97	15.25	948310
2022-03-03	15.34	15.43	15.20	15.34	757338
2022-03-04	15.18	15.45	15.13	15.39	823485
2022-03-07	15.33	15.42	14.89	14.93	1160467
2022-03-08	14.99	15.45	14.96	15.19	964726
2022-03-09	15.41	15.58	15.16	15.16	1034373
2022-03-10	15.10	15.39	15.01	15.38	743917
2022-03-11	15.44	15.58	15.31	15.37	670657
2022-03-14	15.45	15.52	15.08	15.20	962830
2022-03-15	15.30	15.45	15.06	15.19	989968
2022-03-16	15.21	15.50	15.18	15.44	1235121
2022-03-17	15.34	15.51	15.30	15.47	799004
2022-03-18	15.45	15.59	15.33	15.49	4001745
2022-03-21	15.52	15.72	15.49	15.58	870057
2022-03-22	15.70	15.77	15.62	15.69	885810
2022-03-23	15.69	15.75	15.61	15.62	662477
2022-03-24	15.64	15.76	15.52	15.66	770603
2022-03-25	15.75	15.92	15.69	15.79	1157590
2022-03-28	15.79	15.84	15.60	15.69	920214
2022-03-29	15.75	15.88	15.66	15.34	1372303
2022-03-30	15.34	15.46	15.24	15.27	828991
2022-03-31	15.27	15.39	15.06	15.06	1084463
2022-04-01	15.10	15.24	15.01	15.23	923215
2022-04-04	15.23	15.35	14.97	15.29	814812
2022-04-05	15.32	15.35	14.91	14.91	929433
2022-04-06	14.83	14.96	14.67	14.87	894227
2022-04-07	14.86	14.94	14.55	14.64	785692
2022-04-08	14.65	14.88	14.59	14.74	589545
2022-04-11	14.78	14.99	14.75	14.88	729676
2022-04-12	14.95	15.11	14.93	14.95	781150
2022-04-13	14.95	15.25	14.93	15.23	575365
2022-04-14	15.25	15.36	15.17	15.32	954791
2022-04-18	15.35	15.39	15.14	15.16	719787
2022-04-19	15.17	15.28	14.66	14.70	1113949
2022-04-20	14.82	15.08	14.77	14.96	773746
2022-04-21	15.05	15.17	14.91	14.93	673478
2022-04-22	14.93	14.94	14.66	14.71	662964
2022-04-25	14.66	14.83	14.49	14.78	979468
2022-04-26	14.72	14.78	14.49	14.49	774476
2022-04-27	14.50	14.83	14.50	14.65	691925
2022-04-28	14.80	14.94	14.55	14.92	1152507
2022-04-29	14.88	14.94	14.57	14.57	1130761
2022-05-02	14.57	14.79	14.30	14.56	1277589
2022-05-03	14.58	14.98	14.54	14.94	835125
2022-05-04	14.99	15.29	14.88	15.26	976553
2022-05-05	15.18	15.35	15.00	15.17	729452
2022-05-06	15.02	15.45	14.82	15.25	1137721
2022-05-09	15.07	15.11	14.15	14.18	1740534
2022-05-10	14.25	14.53	13.84	13.97	1270168
2022-05-11	13.99	14.28	13.91	14.00	921804
2022-05-12	13.95	14.08	13.70	14.04	1179015
2022-05-13	14.12	14.46	14.04	14.42	918194
2022-05-16	14.39	14.77	14.34	14.62	867884
2022-05-17	14.81	14.98	14.72	14.93	823133
2022-05-18	14.93	14.94	14.40	14.51	1511359
2022-05-19	14.37	14.63	14.33	14.41	1511038
2022-05-20	14.56	14.58	14.17	14.43	1006453
2022-05-23	14.43	14.57	14.29	14.36	1085117
2022-05-24	14.35	14.39	14.01	14.38	847414
2022-05-25	14.31	14.57	14.28	14.37	954604
2022-05-26	14.62	14.72	14.50	14.56	865262
2022-05-27	14.61	14.77	14.58	14.72	712709
2022-05-31	14.66	14.76	14.56	14.68	1003896
2022-06-01	14.73	14.74	14.44	14.64	1601438
2022-06-02	14.69	14.79	14.56	14.62	1078212
2022-06-03	14.59	14.79	14.44	14.69	1076790
2022-06-06	14.74	14.75	14.10	14.13	1909618
2022-06-07	14.10	14.23	13.95	14.03	1814062
2022-06-08	14.02	14.02	13.77	13.91	1523254
2022-06-09	13.93	14.03	13.69	13.69	1349957
2022-06-10	13.60	13.67	13.50	13.54	967331
2022-06-13	13.50	13.52	12.15	12.26	3380637
2022-06-14	12.11	12.25	11.71	11.83	1719702
2022-06-15	11.85	12.02	11.41	11.67	2065734
2022-06-16	11.50	11.55	11.12	11.24	2472856
2022-06-17	11.27	11.47	11.05	11.42	2614311
2022-06-21	11.67	12.13	11.61	12.02	1999848
2022-06-22	11.90	12.24	11.90	12.15	2474755
2022-06-23	12.17	12.50	12.13	12.39	1683718
2022-06-24	12.52	12.96	12.51	12.75	2261084
2022-06-27	12.82	12.98	12.65	12.70	1386500
2022-06-28	12.75	12.84	12.34	11.98	1728250
2022-06-29	11.90	12.03	11.67	11.82	1847954
2022-06-30	11.63	11.99	11.63	11.92	1301326
2022-07-01	11.86	12.37	11.86	12.31	1056517
2022-07-05	12.16	12.40	11.90	12.40	1079982
2022-07-06	12.39	12.55	12.06	12.11	765069
2022-07-07	12.18	12.35	12.17	12.23	629461
2022-07-08	12.23	12.36	12.14	12.28	625368
2022-07-11	12.27	12.39	12.06	12.08	844026
2022-07-12	12.11	12.30	11.99	12.07	631724
2022-07-13	12.00	12.41	11.98	12.36	1076181
2022-07-14	12.19	12.22	11.91	12.06	898103
2022-07-15	12.28	12.46	11.97	12.40	1056784
2022-07-18	12.49	12.53	12.16	12.44	1076758
2022-07-19	12.55	13.05	12.54	12.99	1157363
2022-07-20	12.95	13.14	12.88	13.08	1034063
2022-07-21	12.95	13.13	12.78	13.12	853012
2022-07-22	13.22	13.29	13.02	13.12	677149
2022-07-25	13.15	13.30	13.03	13.24	704112
2022-07-26	13.23	13.40	13.23	13.32	651970
2022-07-27	13.40	13.75	13.40	13.67	757822
2022-07-28	13.69	14.09	13.67	14.07	861150
2022-07-29	14.10	14.19	13.87	13.91	990458
2022-08-01	13.85	14.10	13.67	13.93	966227
2022-08-02	13.90	13.90	13.49	13.49	786463
2022-08-03	13.65	13.72	13.48	13.54	532244
2022-08-04	13.66	13.69	13.44	13.58	519595
2022-08-05	13.70	13.94	13.57	13.71	704734
2022-08-08	13.83	14.14	13.78	13.88	1013291
2022-08-09	13.82	13.88	13.58	13.76	965444
2022-08-10	13.91	14.08	13.90	14.01	806788
2022-08-11	14.05	14.12	13.92	13.94	726857
2022-08-12	13.95	14.14	13.87	14.14	848371
2022-08-15	14.06	14.12	13.97	14.01	892353
2022-08-16	14.05	14.06	13.92	14.04	1001339
2022-08-17	13.88	13.97	13.69	13.87	767312
2022-08-18	13.87	14.00	13.82	13.93	516946
2022-08-19	13.85	13.90	13.66	13.73	695572
2022-08-22	13.58	13.60	13.45	13.47	658411
2022-08-23	13.50	13.71	13.50	13.63	830257
2022-08-24	13.62	13.76	13.55	13.72	467926
2022-08-25	13.77	14.02	13.76	13.97	750527
2022-08-26	13.95	14.00	13.70	13.80	693582
2022-08-29	13.71	13.86	13.62	13.71	554096
2022-08-30	13.70	13.76	13.25	13.25	810406
2022-08-31	13.21	13.37	13.09	13.10	999574
2022-09-01	13.02	13.06	12.55	12.77	1102961
2022-09-02	13.00	13.00	12.51	12.57	911890
2022-09-06	12.70	12.88	12.47	12.88	1713419
2022-09-07	12.84	13.02	12.73	12.99	1181602
2022-09-08	12.91	13.26	12.85	13.19	991357
2022-09-09	13.27	13.49	13.27	13.47	1003865
2022-09-12	13.58	13.73	13.53	13.64	898453
2022-09-13	13.36	13.51	13.11	13.13	1125276
2022-09-14	13.20	13.39	13.15	13.26	1112731
2022-09-15	13.20	13.40	12.75	12.78	1471609
2022-09-16	12.75	12.88	12.60	12.83	9222455
2022-09-19	12.65	12.91	12.57	12.61	1367884
2022-09-20	12.52	12.63	12.40	12.50	787469
2022-09-21	12.62	12.68	12.32	12.32	880588
2022-09-22	12.30	12.31	11.83	11.86	1024745
2022-09-23	11.71	11.75	11.35	11.58	1059282
2022-09-26	11.50	11.57	10.74	10.77	1754504
2022-09-27	10.93	11.04	10.43	10.77	2504756
2022-09-28	10.91	11.28	10.84	10.53	1561178
2022-09-29	10.53	10.59	9.69	9.75	2012221
2022-09-30	10.27	10.51	10.10	10.14	3226868
2022-10-03	10.20	10.30	9.76	10.13	2344005
2022-10-04	10.39	10.87	10.39	10.77	2459580
2022-10-05	10.52	10.57	10.05	10.46	1923997
2022-10-06	10.34	10.57	10.11	10.20	2350932
2022-10-07	10.11	10.33	10.10	10.22	2569927
2022-10-10	10.21	10.44	10.05	10.10	2085830
2022-10-11	10.09	10.71	9.98	10.69	2007438
2022-10-12	10.66	10.76	10.40	10.64	2094793
2022-10-13	10.40	10.85	10.22	10.79	1440413
2022-10-14	10.82	10.98	10.43	10.44	874433
2022-10-17	10.68	10.91	10.59	10.88	1109933
2022-10-18	11.05	11.22	10.86	10.97	740963
2022-10-19	10.83	11.01	10.72	10.91	790614
2022-10-20	10.78	10.90	10.59	10.61	749429
2022-10-21	10.70	10.87	10.54	10.87	778820
2022-10-24	10.95	11.02	10.69	11.02	731880
2022-10-25	11.01	11.68	10.96	11.64	1220068
2022-10-26	11.75	11.98	11.62	11.75	883156
2022-10-27	11.96	12.28	11.89	11.99	915501
2022-10-28	11.98	12.25	11.96	12.20	783783
2022-10-31	12.16	12.27	12.05	12.12	865034
2022-11-01	12.30	12.43	11.94	11.98	964561
2022-11-02	11.92	12.16	11.71	11.81	716080
2022-11-03	11.60	11.66	11.32	11.58	880398
2022-11-04	11.79	12.14	11.74	12.06	633200
2022-11-07	12.23	12.37	12.02	12.31	860103
2022-11-08	12.38	12.88	12.23	12.59	887808
2022-11-09	12.50	12.59	12.31	12.39	808185
2022-11-10	12.78	12.92	12.62	12.90	1266459
2022-11-11	12.94	13.34	12.72	13.29	1034376
2022-11-14	13.20	13.27	12.91	13.14	757852
2022-11-15	13.26	13.38	13.07	13.38	736338
2022-11-16	13.26	13.26	12.89	13.01	516140
2022-11-17	12.79	13.01	12.65	13.00	662836
2022-11-18	13.16	13.22	12.86	13.07	1210330
2022-11-21	13.00	13.12	12.93	12.98	685005
2022-11-22	13.00	13.19	12.98	13.15	729653
2022-11-23	13.13	13.17	12.95	13.15	558393
2022-11-25	13.17	13.31	13.15	13.18	296912
2022-11-28	13.09	13.18	12.99	13.05	609149
2022-11-29	13.08	13.20	12.95	13.17	648353
2022-11-30	13.09	13.41	12.98	13.40	2093468
2022-12-01	13.50	13.74	13.31	13.42	957256
2022-12-02	13.23	13.30	13.02	13.24	754937
2022-12-05	13.15	13.23	12.82	12.82	759589
2022-12-06	12.84	12.91	12.58	12.74	758754
2022-12-07	12.68	12.91	12.65	12.88	603385
2022-12-08	12.87	13.16	12.87	12.94	489558
2022-12-09	12.94	13.03	12.78	12.85	496871
2022-12-12	12.84	13.17	12.81	13.09	839875
2022-12-13	13.50	13.63	13.04	13.06	1027704
2022-12-14	13.02	13.19	12.86	12.93	654655
2022-12-15	12.50	12.54	12.12	12.32	1212841
2022-12-16	12.11	12.26	11.87	12.10	2944659
2022-12-19	12.15	12.33	11.95	11.99	825974
2022-12-20	11.93	12.03	11.76	11.94	793554
2022-12-21	12.14	12.31	12.13	12.18	741534
2022-12-22	12.11	12.11	11.76	11.99	870953
2022-12-23	11.88	12.04	11.88	11.95	556667
2022-12-27	12.00	12.02	11.73	11.74	708617
2022-12-28	11.71	11.75	11.26	10.87	1277447
2022-12-29	11.00	11.29	10.83	11.18	997489
2022-12-30	11.02	11.19	10.86	11.14	1254853
2023-01-03	11.26	11.39	11.08	11.31	801005
2023-01-04	11.44	11.60	11.36	11.47	689034
2023-01-05	11.39	11.50	11.32	11.33	628460
2023-01-06	11.43	11.50	11.27	11.38	1121867
2023-01-09	11.52	11.59	11.25	11.30	1398047
2023-01-10	11.29	11.45	11.19	11.45	618343
2023-01-11	11.49	11.86	11.49	11.79	622706
2023-01-12	11.90	12.01	11.77	11.99	625836
2023-01-13	11.84	12.28	11.80	12.27	590889
2023-01-17	12.32	12.48	12.31	12.36	566390
2023-01-18	12.42	12.56	12.33	12.35	518962
2023-01-19	12.24	12.38	12.19	12.36	604078
2023-01-20	12.43	12.54	12.28	12.54	673710
2023-01-23	12.55	12.84	12.54	12.79	487229
2023-01-24	12.79	13.05	12.76	12.90	685571
2023-01-25	12.82	13.00	12.66	12.96	610858
2023-01-26	13.02	13.13	12.90	12.97	580282
2023-01-27	12.97	13.12	12.97	13.00	774928
2023-01-30	12.95	13.03	12.80	12.89	512735
2023-01-31	12.99	13.27	12.92	13.23	808153
2023-02-01	13.14	13.47	13.09	13.35	908884
2023-02-02	13.43	13.49	13.28	13.49	648730
2023-02-03	13.33	13.48	13.25	13.46	694311
2023-02-06	13.34	13.34	13.10	13.13	449970
2023-02-07	13.05	13.34	13.02	13.31	537741
2023-02-08	13.29	13.32	12.96	13.07	539954
2023-02-09	13.20	13.25	12.83	12.86	447898
2023-02-10	12.87	13.03	12.83	12.98	519305
2023-02-13	13.00	13.27	12.99	13.25	383559
2023-02-14	13.22	13.29	13.05	13.09	492523
2023-02-15	13.00	13.29	12.97	13.28	325671
2023-02-16	13.08	13.30	13.06	13.21	446933
2023-02-17	13.22	13.25	13.06	13.24	427278
2023-02-21	13.13	13.15	12.62	12.67	688126
2023-02-22	12.71	12.90	12.71	12.73	659025
2023-02-23	12.81	12.89	12.62	12.70	756032
2023-02-24	12.57	12.62	12.39	12.50	665233
2023-02-27	10.86	11.27	10.55	11.16	7036408
2023-02-28	11.23	11.42	11.13	11.26	2657823
2023-03-01	11.18	11.29	11.00	11.05	1562066
2023-03-02	10.95	11.03	10.83	10.91	2072415
2023-03-03	10.94	11.28	10.89	11.18	1672805
2023-03-06	11.21	11.28	11.06	11.08	1555167
2023-03-07	11.11	11.16	10.90	11.01	1558759
2023-03-08	11.09	11.11	10.96	11.08	1514284
2023-03-09	11.15	11.20	10.68	10.69	2012640
2023-03-10	10.73	10.76	10.24	10.30	2123975
2023-03-13	10.10	10.20	9.75	10.07	2683391
2023-03-14	10.38	10.51	10.17	10.31	2108098
2023-03-15	10.00	10.03	9.76	9.83	3377585
2023-03-16	9.83	10.00	9.62	9.89	2072967
2023-03-17	9.84	9.87	9.36	9.46	5010998
2023-03-20	9.56	9.85	9.53	9.70	2474643
2023-03-21	9.92	10.07	9.80	9.92	2108300
2023-03-22	9.91	10.00	9.68	9.69	1529170
2023-03-23	9.74	9.95	9.49	9.52	1829386
2023-03-24	9.50	9.84	9.38	9.82	1455368
2023-03-27	10.05	10.14	9.89	10.09	1821334
2023-03-28	10.08	10.14	9.90	9.97	1349527
2023-03-29	10.10	10.14	9.99	9.72	1493133
2023-03-30	9.83	9.91	9.64	9.82	1401080
2023-03-31	9.92	10.23	9.91	10.17	1507013
2023-04-03	10.09	10.22	10.01	10.09	1185070
2023-04-04	10.17	10.18	9.97	10.11	1015169
2023-04-05	10.08	10.31	10.03	10.23	1301026
2023-04-06	10.33	10.35	10.24	10.26	863985
2023-04-10	10.26	10.34	9.78	10.04	2601164
2023-04-11	10.10	10.22	10.01	10.13	1050657
2023-04-12	10.26	10.31	10.16	10.21	909566
2023-04-13	10.20	10.27	10.08	10.24	1344234
2023-04-14	10.30	10.34	10.01	10.11	939458
2023-04-17	10.06	10.36	9.96	10.31	974041
2023-04-18	10.30	10.31	10.11	10.20	749706
2023-04-19	10.10	10.42	10.10	10.36	665835
2023-04-20	10.26	10.37	10.25	10.37	635400
2023-04-21	10.37	10.38	10.21	10.32	702537
2023-04-24	10.32	10.42	10.15	10.39	1009219
2023-04-25	10.30	10.35	10.16	10.18	725317
2023-04-26	10.17	10.47	10.12	10.33	1260498
2023-04-27	10.36	10.58	10.34	10.57	856199
2023-04-28	10.58	10.80	10.56	10.73	1271344
2023-05-01	10.70	10.79	10.49	10.50	1281098
2023-05-02	10.45	10.50	9.99	10.26	1360049
2023-05-03	10.36	10.54	10.28	10.28	1423894
2023-05-04	10.15	10.20	9.77	9.78	2231413
2023-05-05	10.02	10.34	9.99	10.26	1362839
2023-05-08	10.27	10.49	10.19	10.35	1497105
2023-05-09	10.15	10.25	9.81	10.05	1464940
2023-05-10	10.22	10.39	10.16	10.28	1401515
2023-05-11	10.16	10.31	10.13	10.31	865003
2023-05-12	10.33	10.39	10.23	10.28	1117151
2023-05-15	10.30	10.55	10.27	10.44	1089060
2023-05-16	10.42	10.46	10.27	10.29	884797
2023-05-17	10.37	10.65	10.29	10.62	1066335
2023-05-18	10.60	10.84	10.55	10.82	1346112
2023-05-19	10.87	10.90	10.64	10.72	1230727
2023-05-22	10.70	10.85	10.62	10.83	1260665
2023-05-23	10.80	11.20	10.77	10.86	1664686
2023-05-24	10.76	10.77	10.44	10.71	1289876
2023-05-25	10.63	10.68	10.41	10.26	1317866
2023-05-26	10.22	10.57	10.18	10.52	1472659
2023-05-30	10.55	10.58	10.25	10.25	4574644
2023-05-31	10.24	10.38	10.05	10.11	3850126
2023-06-01	10.10	10.11	9.70	9.93	18281398
2023-06-02	10.20	10.72	10.12	10.68	4808137
2023-06-05	10.57	10.57	10.33	10.68	2868886
2023-06-06	10.40	10.85	10.40	10.80	1758568
2023-06-07	10.87	11.12	10.86	11.09	2608627
2023-06-08	11.03	11.03	10.75	10.85	2069071
2023-06-09	10.78	10.93	10.76	10.92	1371525
2023-06-12	10.84	11.08	10.79	11.05	1413275
2023-06-13	11.14	11.36	11.10	11.14	1989235
2023-06-14	11.15	11.33	10.97	11.07	1954366
2023-06-15	10.98	11.35	10.97	11.34	2064946
2023-06-16	11.41	11.45	11.13	11.14	4469459
2023-06-20	11.11	11.15	11.00	11.11	924602
2023-06-21	11.11	11.28	11.01	11.19	954073
2023-06-22	11.20	11.20	11.00	11.01	778824
2023-06-23	10.88	10.94	10.64	10.69	4830656
2023-06-26	10.69	10.98	10.67	10.89	1010585
2023-06-27	10.89	11.17	10.83	11.15	789911
2023-06-28	11.06	11.25	11.04	11.10	1032624
2023-06-29	11.14	11.34	11.13	11.28	1770956
2023-06-30	11.39	11.39	11.20	11.28	1081212
2023-07-03	11.23	11.34	11.17	11.26	525467
2023-07-05	11.20	11.26	11.04	11.04	1404379
2023-07-06	10.90	10.96	10.65	10.80	1058197
2023-07-07	10.81	11.08	10.80	10.96	1026133
2023-07-10	10.98	11.30	10.94	11.30	978620
2023-07-11	11.35	11.46	11.33	11.46	837595
2023-07-12	11.59	11.66	11.44	11.48	878044
2023-07-13	11.50	11.72	11.44	11.66	1225834
2023-07-14	11.63	11.63	11.45	11.49	852030
2023-07-17	11.48	11.58	11.39	11.56	668292
2023-07-18	11.60	11.83	11.59	11.78	769782
2023-07-19	11.85	11.97	11.83	11.93	682042
2023-07-20	11.93	11.94	11.65	11.67	1072476
2023-07-21	11.76	11.83	11.52	11.55	912990
2023-07-24	11.51	11.66	11.47	11.53	871915
2023-07-25	11.54	11.65	11.47	11.50	1202621
2023-07-26	11.50	11.74	11.50	11.69	987180
2023-07-27	11.74	11.80	11.40	11.44	1011225
2023-07-28	11.54	11.78	11.44	11.76	1171328
2023-07-31	11.80	11.83	11.49	11.57	1786324
2023-08-01	11.49	11.51	11.28	11.31	1604838
2023-08-02	11.21	11.30	11.12	11.29	1024055
2023-08-03	11.29	11.30	11.04	11.07	1418036
2023-08-04	11.12	11.35	11.10	11.29	1000499
2023-08-07	11.35	11.42	11.18	11.28	1301702
2023-08-08	11.11	11.29	11.00	11.20	1250343
2023-08-09	11.13	11.26	11.02	11.03	1083076
2023-08-10	11.07	11.16	10.98	11.08	898243
2023-08-11	11.01	11.10	10.94	11.01	735861
2023-08-14	10.98	10.98	10.80	10.88	958887
2023-08-15	10.79	10.81	10.62	10.67	912613
2023-08-16	10.63	10.74	10.51	10.51	661907
2023-08-17	10.53	10.58	10.32	10.36	874441
2023-08-18	10.26	10.43	10.21	10.38	1053207
2023-08-21	10.39	10.48	10.34	10.46	1021660
2023-08-22	10.47	10.53	10.36	10.37	1026989
2023-08-23	10.32	10.63	10.32	10.59	630834
2023-08-24	10.54	10.69	10.50	10.57	624618
2023-08-25	10.65	10.77	10.43	10.54	611824
2023-08-28	10.57	10.83	10.57	10.81	628031
2023-08-29	10.83	10.97	10.76	10.91	848115
2023-08-30	10.86	10.90	10.81	10.87	526733
2023-08-31	10.85	10.96	10.85	10.92	629266
2023-09-01	10.98	11.07	10.93	11.00	597159
2023-09-05	10.88	10.90	10.74	10.82	1073456
2023-09-06	10.78	10.82	10.60	10.71	997406
2023-09-07	10.68	10.82	10.66	10.74	832996
2023-09-08	10.77	10.83	10.66	10.73	981901
2023-09-11	10.84	10.85	10.72	10.78	921695
2023-09-12	10.79	10.88	10.74	10.76	1126123
2023-09-13	10.78	10.86	10.75	10.76	1070974
2023-09-14	10.92	11.11	10.84	11.04	1429463
2023-09-15	10.93	11.00	10.88	10.97	5060120
2023-09-18	11.03	11.10	10.93	10.96	1130325
2023-09-19	10.96	11.14	10.95	11.03	812569
2023-09-20	11.13	11.13	10.90	10.90	968070
2023-09-21	10.84	10.88	10.55	10.55	2419402
2023-09-22	10.62	10.76	10.57	10.67	853051
2023-09-25	10.62	10.69	10.57	10.58	685804
2023-09-26	10.52	10.59	10.37	10.37	1105270
2023-09-27	10.45	10.55	10.27	10.01	1242287
2023-09-28	10.03	10.20	9.97	10.15	1571671
2023-09-29	10.22	10.35	10.11	10.11	1103667
2023-10-02	10.10	10.10	9.80	9.90	1423682
2023-10-03	9.84	9.87	9.54	9.66	1301359
2023-10-04	9.65	9.71	9.31	9.66	1461635
2023-10-05	9.67	9.99	9.63	9.92	1152208
2023-10-06	9.82	10.02	9.79	9.88	1132327
2023-10-09	9.90	10.16	9.80	10.11	867379
2023-10-10	10.16	10.24	10.14	10.20	664625
2023-10-11	10.25	10.45	10.25	10.45	798266
2023-10-12	10.40	10.40	10.20	10.36	753616
2023-10-13	10.43	10.47	10.12	10.13	651441
2023-10-16	10.25	10.33	10.15	10.30	761247
2023-10-17	10.18	10.36	10.17	10.31	930360
2023-10-18	10.21	10.25	9.99	10.01	800676
2023-10-19	9.95	10.05	9.74	9.75	786606
2023-10-20	9.78	9.91	9.63	9.63	1413815
2023-10-23	9.63	9.64	9.38	9.38	1298538
2023-10-24	9.45	9.56	9.40	9.44	750175
2023-10-25	9.35	9.45	9.25	9.27	830748
2023-10-26	9.32	9.57	9.30	9.38	1250299
2023-10-27	9.44	9.53	9.21	9.25	1186916
2023-10-30	9.38	9.43	9.19	9.30	852370
2023-10-31	9.41	9.56	9.36	9.43	1087646
2023-11-01	9.47	9.55	9.33	9.51	1266648
2023-11-02	9.67	9.96	9.64	9.94	856633
2023-11-03	10.21	10.28	10.06	10.16	853500
2023-11-06	10.19	10.19	9.91	9.94	879823
2023-11-07	9.96	9.96	9.84	9.92	1033777
2023-11-08	9.75	10.11	9.53	10.04	1044716
2023-11-09	10.09	10.09	9.71	9.74	1066591
2023-11-10	9.84	9.84	9.65	9.75	1124738
2023-11-13	9.71	9.75	9.61	9.66	797014
2023-11-14	10.00	10.20	9.97	10.19	1123556
2023-11-15	10.13	10.44	10.13	10.41	1113260
2023-11-16	10.43	10.43	9.89	9.90	1175185
2023-11-17	10.03	10.12	9.89	10.00	1022324
2023-11-20	9.97	10.18	9.89	10.07	955074
2023-11-21	9.98	10.04	9.94	9.96	512723
2023-11-22	9.99	10.10	9.94	10.07	782240
2023-11-24	10.03	10.09	9.98	10.04	268941
2023-11-27	10.00	10.06	9.96	10.04	625010
2023-11-28	10.06	10.06	9.91	10.01	766126
2023-11-29	10.15	10.28	10.13	10.13	808957
2023-11-30	10.16	10.26	10.10	10.22	868127
2023-12-01	10.19	10.52	10.11	10.50	1161697
2023-12-04	10.41	10.61	10.41	10.59	1040344
2023-12-05	10.56	10.58	10.44	10.52	843919
2023-12-06	10.58	10.70	10.23	10.24	1286613
2023-12-07	10.23	10.48	10.19	10.47	730893
2023-12-08	10.43	10.53	10.33	10.50	714747
2023-12-11	10.49	10.62	10.47	10.58	906474
2023-12-12	10.60	10.84	10.53	10.80	993409
2023-12-13	10.81	11.29	10.72	11.22	1822146
2023-12-14	11.47	11.67	11.42	11.47	2134610
2023-12-15	11.08	11.15	10.78	10.90	5199960
2023-12-18	10.78	10.90	10.67	10.75	2188164
2023-12-19	10.81	10.92	10.76	10.90	1507441
2023-12-20	10.89	11.02	10.71	10.72	1665701
2023-12-21	10.81	10.97	10.77	10.94	1286243
2023-12-22	10.95	11.10	10.88	10.93	1147156
2023-12-26	10.99	11.11	10.95	11.08	812663
2023-12-27	11.08	11.10	10.97	10.69	1331230
2023-12-28	10.70	10.71	10.50	10.53	3650344
2023-12-29	10.51	10.55	10.24	10.25	2295728
2024-01-02	10.21	10.30	10.12	10.23	1247771
2024-01-03	10.11	10.13	9.87	9.97	2901127
2024-01-04	9.97	10.04	9.89	9.90	1588937
2024-01-05	9.82	10.04	9.81	9.88	1254490
2024-01-08	9.90	10.13	9.83	10.13	1257302
2024-01-09	10.01	10.07	9.96	10.00	847495
2024-01-10	9.99	10.12	9.99	10.12	926252
2024-01-11	10.01	10.13	9.84	10.10	1256380
2024-01-12	10.25	10.36	10.09	10.11	696070
2024-01-16	10.01	10.02	9.74	9.79	1364053
2024-01-17	9.66	9.77	9.54	9.69	1160532
2024-01-18	9.75	9.76	9.62	9.74	996070
2024-01-19	9.81	9.84	9.59	9.84	1411335
2024-01-22	9.93	10.00	9.82	9.87	1067753
2024-01-23	9.92	9.99	9.83	9.84	1082696
2024-01-24	9.95	9.96	9.70	9.73	1006659
2024-01-25	9.87	9.89	9.66	9.74	794098
2024-01-26	9.82	9.92	9.78	9.85	749300
2024-01-29	9.83	9.96	9.82	9.95	784026
2024-01-30	9.88	9.95	9.74	9.74	1054082
2024-01-31	9.72	9.73	9.35	9.37	1586354
2024-02-01	9.50	9.52	9.19	9.50	2169850
2024-02-02	9.40	9.41	9.15	9.17	1697984
2024-02-05	9.06	9.12	8.80	9.04	2037317
2024-02-06	9.01	9.15	8.97	9.08	1397470
2024-02-07	9.11	9.13	8.74	8.83	2820641
2024-02-08	8.82	8.94	8.71	8.88	1505354
2024-02-09	8.94	9.03	8.85	9.03	2373827
2024-02-12	9.07	9.27	9.03	9.21	1558158
2024-02-13	8.94	9.02	8.82	8.87	2132799
2024-02-14	9.00	9.05	8.85	8.89	1645095
2024-02-15	8.96	9.37	8.96	9.28	1628691
2024-02-16	9.15	9.28	9.08	9.20	1050899
2024-02-20	9.15	9.16	9.07	9.11	1052258
2024-02-21	9.09	9.17	9.05	9.06	763846
2024-02-22	9.10	9.14	9.01	9.06	829931
2024-02-23	9.06	9.16	8.96	9.11	957646
2024-02-26	9.07	9.17	8.93	8.94	1085744
2024-02-27	9.01	9.08	8.93	8.93	1195735
2024-02-28	8.72	8.85	8.40	8.49	3990475
2024-02-29	8.63	8.85	8.60	8.83	1954425
2024-03-01	8.82	9.00	8.76	8.97	1395819
2024-03-04	8.79	8.93	8.37	8.39	3376118
2024-03-05	8.35	8.52	8.30	8.43	1532348
2024-03-06	8.53	8.66	8.45	8.47	1344850
2024-03-07	8.68	8.79	8.67	8.71	1401940
2024-03-08	8.78	8.95	8.73	8.76	1172422
2024-03-11	8.72	8.85	8.66	8.78	975267
2024-03-12	8.75	8.86	8.72	8.83	779673
2024-03-13	8.81	9.00	8.81	8.91	949279
2024-03-14	8.90	8.90	8.59	8.67	1482059
2024-03-15	8.59	8.88	8.58	8.86	3027361
2024-03-18	8.88	9.05	8.77	8.94	1724467
2024-03-19	8.90	9.08	8.85	8.92	1456949
2024-03-20	8.87	9.20	8.84	9.07	1256894
2024-03-21	9.07	9.26	9.06	9.18	1138915
2024-03-22	9.21	9.25	9.07	9.08	985924
2024-03-25	9.10	9.27	9.09	9.16	968203
2024-03-26	9.22	9.23	9.02	8.73	1844086
2024-03-27	8.80	8.95	8.80	8.93	1814425
2024-03-28	8.93	9.16	8.93	9.13	1389495
2024-04-01	9.10	9.11	8.92	8.96	1226071
2024-04-02	8.80	8.94	8.72	8.74	1901364
2024-04-03	8.70	8.86	8.66	8.83	985273
2024-04-04	8.93	9.04	8.80	8.81	1135709
2024-04-05	8.77	8.84	8.69	8.80	1003432
2024-04-08	8.86	8.90	8.71	8.71	825840
2024-04-09	8.75	8.81	8.72	8.80	903943
2024-04-10	8.66	8.67	8.25	8.30	2587010
2024-04-11	8.36	8.50	8.31	8.49	1280099
2024-04-12	8.42	8.45	8.29	8.32	1143512
2024-04-15	8.34	8.49	8.32	8.39	1948935
2024-04-16	8.36	8.41	8.25	8.33	1978029
2024-04-17	8.39	8.56	8.39	8.47	1489052
2024-04-18	8.48	8.56	8.42	8.47	1065176
2024-04-19	8.44	8.64	8.44	8.62	1010008
2024-04-22	8.69	8.76	8.60	8.71	782835
2024-04-23	8.68	8.92	8.68	8.87	1071526
2024-04-24	8.80	8.84	8.70	8.82	1068112
2024-04-25	8.70	8.75	8.64	8.70	846346
2024-04-26	8.76	8.95	8.75	8.85	961588
2024-04-29	8.90	8.95	8.77	8.81	1591818
2024-04-30	8.73	8.78	8.48	8.52	1706654
2024-05-01	8.53	8.80	8.51	8.67	1236732
2024-05-02	8.83	8.83	8.57	8.62	1270143
2024-05-03	8.81	8.85	8.62	8.66	1382193
2024-05-06	8.74	8.80	8.68	8.74	1108557
2024-05-07	8.80	8.80	8.65	8.68	1331174
2024-05-08	8.61	8.63	8.43	8.45	3022499
2024-05-09	8.50	8.74	8.43	8.66	3419622
2024-05-10	8.60	8.65	8.29	8.37	2433706
2024-05-13	8.45	8.61	8.38	8.58	1773396
2024-05-14	8.65	8.94	8.64	8.86	1952037
2024-05-15	9.00	9.00	8.64	8.70	1560291
2024-05-16	8.66	8.70	8.60	8.66	990845
2024-05-17	8.69	8.75	8.62	8.71	772434
2024-05-20	8.74	8.74	8.54	8.58	1235059
2024-05-21	8.58	8.59	8.49	8.52	827647
2024-05-22	8.50	8.64	8.48	8.50	771803
2024-05-23	8.50	8.51	8.25	8.28	1495523
2024-05-24	8.30	8.36	8.27	8.35	938449
2024-05-28	8.37	8.46	8.26	8.28	818971
2024-05-29	8.21	8.25	7.93	7.99	2536848
2024-05-30	8.10	8.17	8.02	8.11	1345968
2024-05-31	8.17	8.33	8.13	8.30	1085956
2024-06-03	8.41	8.46	8.34	8.43	845977
2024-06-04	8.37	8.44	8.32	8.40	1007994
2024-06-05	8.45	8.61	8.38	8.59	1191296
2024-06-06	8.54	8.59	8.46	8.46	1050305
2024-06-07	8.33	8.36	8.26	8.32	1402812
2024-06-10	8.25	8.30	8.21	8.23	1545947
2024-06-11	8.20	8.25	8.13	8.20	1293457
2024-06-12	8.45	8.51	8.33	8.34	1137309
2024-06-13	8.30	8.35	8.25	8.29	1064675
2024-06-14	8.20	8.27	8.17	8.26	802795
2024-06-17	8.25	8.56	8.21	8.53	1683728
2024-06-18	8.52	8.55	8.38	8.40	1189074
2024-06-20	8.40	8.45	8.39	8.41	974595
2024-06-21	8.41	8.48	8.39	8.47	3964921
2024-06-24	8.47	8.63	8.47	8.57	985835
2024-06-25	8.55	8.60	8.43	8.44	1188933
2024-06-26	8.40	8.52	8.36	8.50	855171
2024-06-27	8.52	8.53	8.30	8.09	1582014
2024-06-28	8.18	8.22	8.08	8.18	2428582
2024-07-01	8.18	8.23	7.98	8.11	1524812
2024-07-02	8.12	8.32	8.10	8.28	1142417
2024-07-03	8.30	8.42	8.29	8.35	897422
2024-07-05	8.30	8.42	8.29	8.30	1371532
2024-07-08	8.35	8.43	8.33	8.41	828304
2024-07-09	8.39	8.52	8.32	8.51	842630
2024-07-10	8.55	8.69	8.50	8.67	1627934
2024-07-11	8.81	9.10	8.75	9.08	2327346
2024-07-12	9.15	9.22	8.78	8.92	2914845
2024-07-15	8.94	9.06	8.88	8.97	2147984
2024-07-16	9.03	9.28	9.02	9.26	1319251
2024-07-17	9.18	9.46	9.18	9.40	1735963
2024-07-18	9.32	9.54	9.30	9.38	1941057
2024-07-19	9.35	9.47	9.28	9.36	1645276
2024-07-22	9.35	9.36	9.13	9.23	1594513
2024-07-23	9.19	9.43	9.19	9.30	1954995
2024-07-24	9.23	9.30	9.00	9.00	1624036
2024-07-25	9.00	9.22	8.98	9.13	1470461
2024-07-26	9.30	9.32	9.19	9.32	1058649
2024-07-29	9.31	9.40	9.20	9.28	951132
2024-07-30	9.34	9.47	9.33	9.43	1157212
2024-07-31	9.48	9.53	9.27	9.28	1798193
2024-08-01	9.30	9.32	9.01	9.12	1206991
2024-08-02	8.95	9.09	8.83	9.02	1529050
2024-08-05	8.65	8.85	8.44	8.67	1741630
2024-08-06	8.65	8.87	8.52	8.79	1932358
2024-08-07	8.89	9.02	8.74	8.75	1219240
2024-08-08	8.68	8.89	8.49	8.80	1617717
2024-08-09	8.80	8.88	8.67	8.73	1325547
2024-08-12	8.66	8.73	8.33	8.38	2092968
2024-08-13	8.39	8.44	8.13	8.34	3566501
2024-08-14	8.39	8.44	8.15	8.35	3001096
2024-08-15	8.47	8.49	8.33	8.41	1110469
2024-08-16	8.40	8.50	8.39	8.42	892568
2024-08-19	8.46	8.59	8.46	8.54	860940
2024-08-20	8.51	8.52	8.41	8.45	1276931
2024-08-21	8.49	8.56	8.45	8.53	1200132
2024-08-22	8.56	8.57	8.34	8.40	2731640
2024-08-23	8.44	8.50	8.36	8.44	3192593
2024-08-26	8.50	8.64	8.43	8.45	2172385
2024-08-27	8.41	8.44	8.34	8.34	1186394
2024-08-28	8.35	8.40	8.17	8.18	1972714
2024-08-29	8.23	8.30	8.10	8.26	1984666
2024-08-30	8.30	8.32	8.20	8.29	1184014
2024-09-03	8.21	8.24	8.07	8.17	1628419
2024-09-04	8.14	8.19	7.98	8.01	1547375
2024-09-05	8.07	8.15	8.02	8.11	1175497
2024-09-06	8.14	8.14	7.89	7.93	2254045
2024-09-09	7.92	7.95	7.87	7.88	1579218
2024-09-10	7.86	7.91	7.75	7.84	1312720
2024-09-11	7.82	7.86	7.66	7.79	1216768
2024-09-12	7.81	7.87	7.59	7.63	2686792
2024-09-13	7.71	7.73	7.54	7.71	2075315
2024-09-16	7.62	7.80	7.52	7.75	2664271
2024-09-17	7.83	8.05	7.82	7.98	2656314
2024-09-18	8.01	8.22	7.96	8.05	2348070
2024-09-19	8.20	8.41	8.14	8.35	3261890
2024-09-20	8.27	8.31	7.94	7.97	6713644
2024-09-23	8.00	8.09	7.91	7.94	1701590
2024-09-24	7.97	8.01	7.90	7.96	1048107
2024-09-25	7.95	7.96	7.69	7.69	2407149
2024-09-26	7.80	7.88	7.75	7.83	1122369
2024-09-27	7.94	7.96	7.80	7.58	1742270
2024-09-30	7.55	7.68	7.52	7.63	1522401
2024-10-01	7.59	7.61	7.41	7.44	2540622
2024-10-02	7.42	7.50	7.37	7.38	1416821
2024-10-03	7.37	7.40	7.31	7.38	1747885
2024-10-04	7.46	7.46	7.23	7.31	2053019
2024-10-07	7.30	7.32	7.11	7.13	2231518
2024-10-08	7.12	7.16	7.06	7.13	1427610
2024-10-09	7.07	7.19	7.05	7.10	1192971
2024-10-10	7.06	7.16	7.00	7.16	1884580
2024-10-11	7.17	7.19	7.08	7.12	1120755
2024-10-14	7.09	7.20	7.06	7.19	1175275
2024-10-15	7.20	7.30	7.18	7.21	1418572
2024-10-16	7.28	7.38	7.28	7.35	1017398
2024-10-17	7.31	7.33	7.19	7.25	1217672
2024-10-18	7.28	7.28	7.19	7.25	1049235
2024-10-21	7.25	7.25	6.99	7.02	2029088
2024-10-22	7.01	7.05	6.93	6.96	1233361
2024-10-23	6.94	6.99	6.87	6.96	1025099
2024-10-24	7.00	7.09	6.96	7.04	1692330
2024-10-25	7.08	7.12	6.87	6.87	1506771
2024-10-28	6.94	6.98	6.87	6.91	1098179
2024-10-29	6.87	6.96	6.82	6.92	1505284
2024-10-30	6.91	7.10	6.91	7.01	1510804
2024-10-31	7.03	7.07	6.84	6.85	1804605
2024-11-01	6.93	6.96	6.73	6.75	1489289
2024-11-04	6.75	6.83	6.71	6.71	1992769
2024-11-05	6.71	6.79	6.65	6.78	1086564
2024-11-06	6.89	7.03	6.77	6.98	2104932
2024-11-07	6.96	7.10	6.92	7.00	1473419
2024-11-08	7.07	7.38	6.94	7.31	2876134
2024-11-11	7.33	7.40	7.26	7.38	1366393
2024-11-12	7.29	7.34	7.19	7.19	1276002
2024-11-13	7.27	7.28	7.09	7.11	1640886
2024-11-14	7.14	7.18	7.02	7.07	1377447
2024-11-15	7.11	7.11	6.95	7.02	1588614
2024-11-18	7.00	7.24	6.99	7.19	1353735
2024-11-19	7.12	7.29	7.10	7.23	1474102
2024-11-20	7.21	7.25	7.13	7.20	850349
2024-11-21	7.23	7.31	7.20	7.25	1757553
2024-11-22	7.31	7.41	7.24	7.39	1729355
2024-11-25	7.45	7.50	7.37	7.37	1724956
2024-11-26	7.33	7.40	7.21	7.38	1220324
2024-11-27	7.41	7.52	7.40	7.42	1010919
2024-11-29	7.45	7.50	7.36	7.37	665784
2024-12-02	7.44	7.62	7.35	7.57	1693393
2024-12-03	7.50	7.54	7.21	7.23	2189236
2024-12-04	7.26	7.27	7.13	7.18	2316934
2024-12-05	7.18	7.39	7.18	7.32	1846361
2024-12-06	7.36	7.43	7.34	7.39	1564646
2024-12-09	7.40	7.50	7.40	7.46	1547847
2024-12-10	7.44	7.49	7.32	7.45	1392596
2024-12-11	7.42	7.45	7.17	7.23	1953329
2024-12-12	7.20	7.38	7.18	7.34	1532522
2024-12-13	7.32	7.46	7.29	7.45	2017723
2024-12-16	7.40	7.59	7.39	7.51	1822259
2024-12-17	7.47	7.59	7.42	7.49	2568654
2024-12-18	7.51	7.64	7.16	7.18	2652253
2024-12-19	7.24	7.33	7.09	7.10	2416487
2024-12-20	7.00	7.30	7.00	7.26	7027022
2024-12-23	7.20	7.28	7.13	7.27	2091491
2024-12-24	7.27	7.41	7.26	7.39	880695
2024-12-26	7.35	7.40	7.26	7.35	1341350
2024-12-27	7.29	7.39	7.05	7.05	1861473
2024-12-30	7.01	7.01	6.81	6.62	3190109
2024-12-31	6.70	6.88	6.65	6.82	2603345
2025-01-02	6.90	6.94	6.78	6.88	1184933
2025-01-03	6.89	7.00	6.89	6.94	1799547
2025-01-06	6.98	7.11	6.94	6.97	1978212
2025-01-07	6.86	6.96	6.76	6.86	3120917
2025-01-08	6.82	6.82	6.62	6.66	3228485
2025-01-10	6.59	6.60	6.47	6.56	1899595
2025-01-13	6.55	6.62	6.45	6.60	1253511
2025-01-14	6.60	6.70	6.52	6.62	1514888
2025-01-15	6.82	6.84	6.64	6.68	1312884
2025-01-16	6.66	6.77	6.66	6.75	1485956
2025-01-17	6.95	7.14	6.87	7.05	2899940
2025-01-21	7.09	7.12	6.98	7.04	1725202
2025-01-22	7.01	7.03	6.83	6.85	1337651
2025-01-23	6.87	6.94	6.79	6.82	1452268
2025-01-24	6.82	6.94	6.80	6.81	1170806
2025-01-27	6.81	6.99	6.80	6.90	2143035
2025-01-28	6.88	6.93	6.77	6.79	1876531
2025-01-29	6.82	6.87	6.57	6.66	3022379
2025-01-30	6.70	6.78	6.66	6.70	1751402
2025-01-31	6.71	6.76	6.59	6.65	3366862
2025-02-03	6.50	6.62	6.39	6.58	3398538
2025-02-04	6.58	6.75	6.49	6.73	1483693
2025-02-05	6.73	6.79	6.70	6.72	1374362
2025-02-06	6.75	6.76	6.61	6.73	1508948
2025-02-07	6.70	6.74	6.62	6.67	1737765
2025-02-10	6.69	6.70	6.55	6.60	1170042
2025-02-11	6.57	6.69	6.56	6.69	1243138
2025-02-12	6.57	6.64	6.54	6.56	1604030
2025-02-13	6.61	6.62	6.54	6.58	1133260
2025-02-14	6.60	6.73	6.57	6.73	1643257
2025-02-18	6.72	6.87	6.72	6.85	2694164
2025-02-19	6.82	6.89	6.73	6.85	2723515
2025-02-20	6.85	6.94	6.83	6.89	1185949
2025-02-21	6.94	7.03	6.60	6.72	4321647
2025-02-24	6.73	6.79	6.60	6.70	2274959
2025-02-25	6.75	6.90	6.71	6.83	1883837
2025-02-26	6.86	6.97	6.82	6.89	1201813
2025-02-27	6.89	6.94	6.77	6.80	1560094
2025-02-28	6.80	6.96	6.77	6.93	2270146
2025-03-03	5.52	5.70	4.78	5.07	22960789
2025-03-04	5.03	5.05	4.74	4.95	6296970
2025-03-05	4.87	5.00	4.76	4.96	4816903
2025-03-06	4.96	5.08	4.86	5.00	4283515
2025-03-07	5.10	5.45	5.06	5.36	4395171
2025-03-10	5.35	5.48	5.06	5.13	3224358
2025-03-11	5.16	5.21	4.97	5.01	2480505
2025-03-12	5.12	5.12	5.00	5.07	2000063
2025-03-13	5.05	5.17	5.04	5.06	1639803

Explore More About RC

Coins representing dividend payouts and trends

RC Dividend History

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

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

RC Stock Split History

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

Graph showing historical stock prices and market trends

RC Historical Prices

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

Web Analytics