RITM Historical Prices

Summary

Key Stock Metrics

9.13

(April 9, 2025)

52-Week Low

12.74

(September 5, 2025)

52-Week High

18.75

(September 6, 2018)

All-Time High

10.62

(February 18, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-05-16	13.40	14.08	13.40	14.00	3307369
2013-05-17	14.28	14.28	13.70	13.84	3300458
2013-05-20	13.84	13.98	13.24	13.78	1813130
2013-05-21	13.76	13.88	13.42	13.80	2352745
2013-05-22	13.86	13.92	13.44	13.52	3801251
2013-05-23	13.26	14.00	12.72	13.88	2112004
2013-05-24	13.84	13.88	13.56	13.86	644540
2013-05-28	13.80	13.86	12.94	13.10	2584149
2013-05-29	12.84	13.50	12.70	13.48	2034418
2013-05-30	13.50	13.76	13.38	13.66	739651
2013-05-31	13.40	13.70	13.32	13.68	945676
2013-06-03	13.38	13.76	13.10	13.58	1530622
2013-06-04	13.60	13.62	12.90	13.48	1122338
2013-06-05	13.40	13.66	13.32	13.44	823951
2013-06-06	13.42	13.50	13.30	13.48	891364
2013-06-07	13.50	13.50	13.00	13.10	1198621
2013-06-10	13.08	13.26	12.64	13.18	1798484
2013-06-11	12.68	12.90	12.32	12.84	2270359
2013-06-12	12.88	13.06	12.32	12.52	1220063
2013-06-13	12.02	13.06	11.70	12.98	2691468
2013-06-14	13.08	13.40	12.94	13.18	858163
2013-06-17	13.36	13.58	13.12	13.40	1480921
2013-06-18	13.40	13.50	13.22	13.36	737728
2013-06-19	13.36	13.44	13.08	13.14	638897
2013-06-20	13.32	13.32	12.80	12.92	1756485
2013-06-21	13.08	13.10	12.16	12.96	1534488
2013-06-24	12.74	12.84	12.30	12.58	2167357
2013-06-25	12.62	13.02	12.56	12.94	1336809
2013-06-26	12.92	13.32	12.82	12.90	1831485
2013-06-27	13.04	13.34	12.92	13.10	1258799
2013-06-28	13.16	13.52	13.05	13.48	11331428
2013-07-01	13.48	13.48	12.70	13.00	1512848
2013-07-02	12.98	13.20	12.78	12.90	1565091
2013-07-03	12.84	12.98	12.70	12.92	559610
2013-07-05	13.20	13.58	12.70	13.56	1392773
2013-07-08	13.56	13.66	13.32	13.46	1130505
2013-07-09	13.46	13.60	13.06	13.14	947514
2013-07-10	13.10	13.28	12.88	13.26	918027
2013-07-11	13.32	13.34	13.10	13.34	1341228
2013-07-12	13.28	13.87	13.26	13.76	1350661
2013-07-15	13.80	13.86	13.50	13.60	1198804
2013-07-16	13.58	13.60	13.40	13.48	1217512
2013-07-17	13.50	13.66	13.40	13.48	1070746
2013-07-18	13.56	13.72	13.48	13.58	791608
2013-07-19	13.42	13.58	13.22	13.26	855965
2013-07-22	13.14	13.34	13.10	13.28	966981
2013-07-23	13.20	13.30	12.88	13.26	1748466
2013-07-24	13.20	13.22	12.88	13.04	956173
2013-07-25	12.86	13.14	12.84	13.10	984373
2013-07-26	12.96	13.14	12.70	12.84	1490716
2013-07-29	12.68	13.01	12.60	12.82	1179736
2013-07-30	12.90	13.34	12.74	13.28	1059945
2013-07-31	13.40	13.50	13.18	13.26	871508
2013-08-01	13.26	13.56	13.14	13.56	2560947
2013-08-02	13.60	13.68	13.42	13.50	1312883
2013-08-05	13.38	13.48	13.24	13.32	1264477
2013-08-06	13.44	13.76	13.40	13.62	1308286
2013-08-07	13.66	13.93	13.32	13.70	1886587
2013-08-08	13.70	13.90	13.70	13.78	688751
2013-08-09	13.72	13.84	13.35	13.58	770322
2013-08-12	13.50	13.58	13.29	13.40	718090
2013-08-13	13.40	13.46	13.10	13.30	679260
2013-08-14	13.26	13.40	13.04	13.06	798127
2013-08-15	13.00	13.00	12.60	12.64	2020727
2013-08-16	12.60	12.98	12.40	12.42	1324087
2013-08-19	12.36	12.58	12.18	12.20	1445350
2013-08-20	12.20	12.46	11.78	12.20	1617646
2013-08-21	12.12	12.70	12.06	12.56	629611
2013-08-22	12.56	12.60	12.40	12.52	736979
2013-08-23	12.42	13.00	12.40	12.96	834120
2013-08-26	12.94	13.01	12.78	12.84	674062
2013-08-27	12.72	12.90	12.50	12.56	761787
2013-08-28	12.52	12.68	12.36	12.40	719676
2013-08-29	12.42	12.76	12.28	12.76	784456
2013-08-30	12.66	12.96	12.61	12.70	741902
2013-09-03	12.78	12.98	12.72	12.90	653926
2013-09-04	12.94	12.98	12.76	12.84	1001302
2013-09-05	12.90	13.18	12.76	12.82	1341008
2013-09-06	12.84	12.88	12.51	12.76	839973
2013-09-09	12.76	12.84	12.68	12.82	636222
2013-09-10	12.82	12.84	12.56	12.60	878906
2013-09-11	12.58	12.68	12.44	12.52	974937
2013-09-12	12.56	12.74	12.52	12.68	939412
2013-09-13	12.68	12.86	12.60	12.78	773701
2013-09-16	12.78	12.85	12.70	12.80	1760417
2013-09-17	12.78	12.82	12.66	12.78	709924
2013-09-18	13.52	13.80	13.26	13.50	4721060
2013-09-19	13.56	13.78	13.44	13.58	1485642
2013-09-20	13.68	13.72	13.34	13.40	1178131
2013-09-23	13.50	13.60	13.16	13.56	1068523
2013-09-24	13.64	13.98	13.46	13.64	2170633
2013-09-25	13.26	13.39	12.96	13.04	913225
2013-09-26	13.10	13.56	13.06	13.34	687548
2013-09-27	13.28	13.48	13.20	13.42	731188
2013-09-30	13.36	13.38	13.02	13.24	754753
2013-10-01	13.14	13.48	13.10	13.16	442524
2013-10-02	13.12	13.18	13.00	13.02	415299
2013-10-03	13.00	13.06	12.80	12.90	510035
2013-10-04	12.84	12.96	12.82	12.92	275059
2013-10-07	12.82	12.98	12.79	12.86	557893
2013-10-08	12.84	12.96	12.75	12.78	605363
2013-10-09	12.82	13.04	12.72	12.88	577820
2013-10-10	13.00	13.38	12.98	13.22	762120
2013-10-11	13.16	13.32	13.10	13.20	582229
2013-10-14	13.20	13.32	13.10	13.30	415819
2013-10-15	13.30	13.34	13.11	13.18	430982
2013-10-16	13.26	13.34	13.20	13.28	450440
2013-10-17	13.28	13.42	13.24	13.38	641468
2013-10-18	13.50	13.78	13.40	13.76	1194559
2013-10-21	13.86	13.90	13.63	13.70	592757
2013-10-22	13.76	14.04	13.70	13.98	940957
2013-10-23	13.84	14.02	13.74	13.84	805880
2013-10-24	13.90	13.92	13.76	13.80	709454
2013-10-25	13.96	13.96	13.55	13.70	546194
2013-10-28	13.76	13.82	13.62	13.66	666386
2013-10-29	13.72	13.82	13.58	13.68	442965
2013-10-30	13.68	13.68	13.24	13.38	715200
2013-10-31	13.50	13.56	13.18	13.22	829336
2013-11-01	13.14	13.42	12.80	13.20	1108231
2013-11-04	13.20	13.28	12.92	13.08	499479
2013-11-05	13.12	13.42	12.92	13.40	995125
2013-11-06	13.46	13.56	13.04	13.20	818836
2013-11-07	13.28	13.34	12.20	12.44	2389278
2013-11-08	12.42	12.52	11.76	12.26	2080781
2013-11-11	12.26	12.28	11.76	11.80	2782053
2013-11-12	11.70	12.22	11.66	12.22	2223942
2013-11-13	12.12	12.48	12.02	12.46	1515344
2013-11-14	12.42	12.62	12.12	12.18	1256689
2013-11-15	12.18	12.20	11.88	12.14	1799322
2013-11-18	12.12	12.14	11.84	11.88	1622844
2013-11-19	11.96	12.10	11.80	11.80	1132760
2013-11-20	11.84	11.98	11.68	11.74	1166023
2013-11-21	11.74	11.88	11.61	11.70	1329903
2013-11-22	11.74	12.08	11.58	12.08	3633607
2013-11-25	12.08	12.20	11.80	11.90	1167889
2013-11-26	11.96	11.96	11.78	11.88	1180427
2013-11-27	11.98	12.02	11.82	12.00	1091511
2013-11-29	12.06	12.10	11.94	12.08	589897
2013-12-02	12.04	12.22	11.88	11.90	1529523
2013-12-03	11.88	12.11	11.84	12.06	1365078
2013-12-04	12.00	12.70	11.92	12.62	2246026
2013-12-05	12.64	12.78	12.40	12.54	803014
2013-12-06	12.64	12.64	12.34	12.38	1087285
2013-12-09	12.38	12.78	12.36	12.68	889131
2013-12-10	12.72	12.96	12.60	12.90	1173596
2013-12-11	12.96	12.98	12.54	12.60	918637
2013-12-12	12.60	12.90	12.32	12.70	2006201
2013-12-13	12.72	12.90	12.54	12.68	492688
2013-12-16	12.70	13.12	12.54	12.86	1134163
2013-12-17	12.86	12.96	12.66	12.90	368129
2013-12-18	13.70	13.72	13.30	13.50	2034199
2013-12-19	13.50	13.68	13.32	13.58	1071516
2013-12-20	13.56	13.92	13.46	13.88	2299073
2013-12-23	13.94	13.98	13.82	13.90	1305786
2013-12-24	13.90	14.00	13.86	13.92	404856
2013-12-26	13.44	13.60	13.32	13.38	544362
2013-12-27	13.44	13.48	13.36	13.46	271601
2013-12-30	13.44	13.48	13.23	13.30	430410
2013-12-31	13.36	13.48	13.25	13.36	551913
2014-01-02	13.36	13.36	13.04	13.32	890480
2014-01-03	13.36	13.46	13.16	13.32	741476
2014-01-06	13.34	13.42	13.16	13.26	891324
2014-01-07	13.34	13.38	13.04	13.06	814278
2014-01-08	13.08	13.22	12.92	13.04	599880
2014-01-09	13.10	13.10	12.78	12.86	1068469
2014-01-10	12.92	13.18	12.92	13.06	597800
2014-01-13	13.00	13.28	13.00	13.10	682019
2014-01-14	13.16	13.22	13.00	13.08	514188
2014-01-15	13.18	13.20	12.86	12.90	979963
2014-01-16	12.84	12.94	12.62	12.84	668607
2014-01-17	12.86	13.02	12.69	12.82	665363
2014-01-21	12.96	13.02	12.68	12.92	1274972
2014-01-22	12.96	13.00	12.70	12.74	577410
2014-01-23	12.70	12.90	12.52	12.76	1052678
2014-01-24	12.70	12.70	12.42	12.50	874836
2014-01-27	12.40	12.54	12.26	12.34	959711
2014-01-28	12.46	12.86	12.40	12.64	923884
2014-01-29	12.58	12.70	12.44	12.54	979200
2014-01-30	12.62	12.88	12.52	12.82	1573811
2014-01-31	12.82	12.92	12.64	12.70	621311
2014-02-03	12.76	12.90	12.54	12.56	897425
2014-02-04	12.56	12.62	12.32	12.38	1028587
2014-02-05	12.34	12.42	12.22	12.26	872043
2014-02-06	12.26	12.30	12.10	12.12	1078517
2014-02-07	12.18	12.42	12.10	12.36	950964
2014-02-10	12.36	12.62	12.18	12.46	1248121
2014-02-11	12.54	12.74	12.46	12.68	766157
2014-02-12	12.70	12.94	12.60	12.84	982128
2014-02-13	12.82	13.02	12.64	12.92	685601
2014-02-14	12.94	13.00	12.74	12.88	357328
2014-02-18	12.88	12.98	12.82	12.96	616855
2014-02-19	12.94	13.00	12.74	12.78	587957
2014-02-20	12.86	12.90	12.34	12.38	804985
2014-02-21	12.40	12.58	12.20	12.52	1081205
2014-02-24	12.56	13.10	12.52	12.92	1488549
2014-02-25	13.08	13.23	12.92	12.98	696464
2014-02-26	12.98	13.16	12.70	12.82	818821
2014-02-27	12.86	12.92	12.66	12.72	889304
2014-02-28	12.78	12.96	12.64	12.78	972520
2014-03-03	12.76	12.96	12.63	12.96	520548
2014-03-04	13.10	13.42	13.04	13.32	1775270
2014-03-05	13.38	13.50	13.10	13.26	910859
2014-03-06	13.28	13.28	12.81	12.88	1334880
2014-03-07	13.00	13.00	12.56	12.74	650851
2014-03-10	12.86	12.96	12.78	12.92	819134
2014-03-11	13.00	13.10	12.84	12.86	821996
2014-03-12	12.84	13.06	12.84	13.00	501848
2014-03-13	13.06	13.10	12.88	12.96	622447
2014-03-14	12.90	13.12	12.90	13.02	393296
2014-03-17	13.06	13.40	13.06	13.38	1508561
2014-03-18	13.34	13.58	13.30	13.56	1292446
2014-03-19	13.52	13.60	13.30	13.46	2894373
2014-03-20	13.30	13.48	13.10	13.46	1459072
2014-03-21	13.56	13.72	13.42	13.72	3814689
2014-03-24	13.70	13.70	13.48	13.56	894974
2014-03-25	13.64	13.68	13.30	13.32	1177237
2014-03-26	13.44	13.44	13.20	13.22	1144863
2014-03-27	13.08	13.08	12.72	12.82	730789
2014-03-28	12.86	12.89	12.70	12.74	549345
2014-03-31	12.84	12.96	12.68	12.94	759936
2014-04-01	12.98	13.32	12.86	13.28	1011034
2014-04-02	13.28	13.32	13.08	13.12	480823
2014-04-03	13.16	13.16	12.90	12.96	447031
2014-04-04	13.02	13.02	12.66	12.88	801549
2014-04-07	12.88	12.92	12.66	12.82	689499
2014-04-08	12.82	12.86	12.62	12.64	588229
2014-04-09	12.64	12.66	12.52	12.56	812173
2014-04-10	12.58	12.81	12.48	12.48	898050
2014-04-11	12.42	12.60	12.40	12.42	724171
2014-04-14	12.52	12.60	12.40	12.60	1081966
2014-04-15	12.64	12.72	12.48	12.64	570945
2014-04-16	12.70	12.72	12.54	12.66	383204
2014-04-17	12.66	12.74	12.52	12.72	428596
2014-04-21	12.74	12.80	12.46	12.48	542513
2014-04-22	12.46	12.55	12.34	12.42	1162762
2014-04-23	12.42	12.54	12.38	12.46	849251
2014-04-24	12.54	12.54	12.40	12.48	510780
2014-04-25	12.22	12.44	12.06	12.30	6783403
2014-04-28	12.34	12.40	12.20	12.22	1608710
2014-04-29	12.32	12.34	12.16	12.16	1123692
2014-04-30	12.16	12.24	12.08	12.20	1331293
2014-05-01	12.32	12.40	12.16	12.40	1398469
2014-05-02	12.44	12.58	12.40	12.50	1320738
2014-05-05	12.56	12.70	12.52	12.66	1295782
2014-05-06	12.68	12.76	12.56	12.74	1228728
2014-05-07	12.74	12.82	12.62	12.76	1260509
2014-05-08	12.74	12.84	12.68	12.70	1015898
2014-05-09	12.70	12.80	12.40	12.44	1576740
2014-05-12	12.54	12.80	12.52	12.80	933179
2014-05-13	12.80	12.82	12.64	12.66	1193076
2014-05-14	12.72	12.78	12.52	12.56	1413861
2014-05-15	12.58	12.60	12.26	12.34	1399446
2014-05-16	12.30	12.64	12.26	12.58	1467436
2014-05-19	12.58	12.71	12.52	12.64	447844
2014-05-20	12.60	12.60	12.42	12.48	787535
2014-05-21	12.52	12.52	12.34	12.42	992280
2014-05-22	12.46	12.48	12.36	12.42	641453
2014-05-23	12.38	12.54	12.34	12.40	1101243
2014-05-27	12.50	12.66	12.50	12.66	1138285
2014-05-28	12.70	12.80	12.56	12.58	1939976
2014-05-29	12.64	12.72	12.62	12.64	1416935
2014-05-30	12.70	12.86	12.54	12.68	2961195
2014-06-02	12.70	12.80	12.60	12.72	713559
2014-06-03	12.72	12.76	12.62	12.70	1318855
2014-06-04	12.70	12.86	12.56	12.84	1316907
2014-06-05	12.86	13.02	12.78	13.00	1066693
2014-06-06	13.06	13.06	12.96	13.04	901989
2014-06-09	13.04	13.06	13.00	13.06	644373
2014-06-10	13.04	13.06	12.92	12.98	538681
2014-06-11	12.94	13.05	12.84	12.88	812309
2014-06-12	12.90	12.90	12.74	12.76	1051682
2014-06-13	12.82	12.82	12.68	12.80	619576
2014-06-16	12.82	12.86	12.74	12.80	571355
2014-06-17	12.92	13.08	12.84	13.00	1190851
2014-06-18	13.00	13.04	12.80	12.96	788635
2014-06-19	13.04	13.04	12.88	12.92	673076
2014-06-20	12.96	13.00	12.86	12.98	1420903
2014-06-23	13.08	13.10	12.96	13.00	1327532
2014-06-24	13.02	13.04	12.90	12.96	1584162
2014-06-25	12.52	12.54	12.44	12.54	1047268
2014-06-26	12.56	12.62	12.46	12.60	1117721
2014-06-27	12.54	12.70	12.47	12.56	1418008
2014-06-30	12.52	12.60	12.49	12.60	785257
2014-07-01	12.60	12.68	12.52	12.54	803667
2014-07-02	12.56	12.62	12.50	12.62	1022288
2014-07-03	12.62	12.62	12.50	12.58	407606
2014-07-07	12.54	12.62	12.52	12.62	696645
2014-07-08	12.64	12.64	12.52	12.60	1248513
2014-07-09	12.60	12.62	12.56	12.58	1019327
2014-07-10	12.52	12.78	12.52	12.70	1155406
2014-07-11	12.72	12.82	12.66	12.78	1086136
2014-07-14	12.86	12.90	12.78	12.88	1100599
2014-07-15	12.90	12.90	12.70	12.72	463749
2014-07-16	12.74	12.76	12.38	12.44	1579223
2014-07-17	12.42	12.52	12.38	12.42	906089
2014-07-18	12.38	12.50	12.36	12.44	782009
2014-07-21	12.44	12.47	12.36	12.46	561176
2014-07-22	12.50	12.52	12.31	12.32	813563
2014-07-23	12.36	12.50	12.32	12.46	519083
2014-07-24	12.46	12.48	12.32	12.34	637236
2014-07-25	12.34	12.36	12.22	12.24	674504
2014-07-28	12.28	12.34	12.20	12.26	789115
2014-07-29	12.26	12.30	12.16	12.18	937173
2014-07-30	12.26	12.27	12.10	12.16	775159
2014-07-31	12.18	12.20	11.96	11.96	1101668
2014-08-01	12.02	12.20	11.92	11.96	1497055
2014-08-04	11.98	12.04	11.82	12.04	994711
2014-08-05	11.98	12.20	11.92	11.94	939205
2014-08-06	12.42	12.64	12.39	12.48	2268670
2014-08-07	12.48	12.58	12.38	12.56	1116831
2014-08-08	12.56	12.58	12.50	12.58	647049
2014-08-11	12.62	12.67	12.55	12.62	758433
2014-08-12	12.62	12.66	12.52	12.56	586308
2014-08-13	12.58	12.60	12.36	12.36	1912393
2014-08-14	12.40	12.54	12.36	12.50	631866
2014-08-15	12.54	12.55	12.32	12.40	915430
2014-08-18	12.46	12.56	12.42	12.56	633361
2014-08-19	12.58	12.66	12.56	12.62	1538996
2014-08-20	12.56	12.60	12.48	12.54	492002
2014-08-21	12.56	12.76	12.54	12.68	1438539
2014-08-22	12.70	12.70	12.56	12.62	703737
2014-08-25	12.64	12.66	12.46	12.50	719240
2014-08-26	12.56	12.62	12.52	12.60	494484
2014-08-27	12.62	12.62	12.46	12.56	625627
2014-08-28	12.50	12.54	12.44	12.50	593910
2014-08-29	12.50	12.54	12.42	12.54	467064
2014-09-02	12.56	12.74	12.56	12.70	1139951
2014-09-03	12.76	12.76	12.58	12.62	653273
2014-09-04	12.66	12.70	12.54	12.54	300105
2014-09-05	12.52	12.68	12.48	12.66	416732
2014-09-08	12.68	12.68	12.54	12.62	258535
2014-09-09	12.64	12.66	12.50	12.54	511339
2014-09-10	12.54	12.56	12.44	12.54	444064
2014-09-11	12.54	12.66	12.51	12.58	483478
2014-09-12	12.60	12.62	12.44	12.46	455635
2014-09-15	12.46	12.46	12.30	12.30	607438
2014-09-16	12.28	12.52	12.22	12.52	844779
2014-09-17	12.50	12.62	12.46	12.54	713498
2014-09-18	12.58	12.58	12.36	12.38	566521
2014-09-19	12.40	12.54	12.32	12.54	1407015
2014-09-22	12.54	12.56	12.36	12.38	584818
2014-09-23	12.36	12.42	12.18	12.20	839933
2014-09-24	12.22	12.32	12.19	12.20	1190602
2014-09-25	11.88	11.94	11.80	11.90	722290
2014-09-26	11.90	11.92	11.78	11.86	531533
2014-09-29	11.78	11.86	11.76	11.78	474607
2014-09-30	11.80	11.82	11.66	11.66	1087121
2014-10-01	11.70	11.72	11.58	11.62	767451
2014-10-02	11.64	11.70	11.44	11.58	625099
2014-10-03	11.68	11.76	11.54	11.72	771787
2014-10-06	11.78	12.18	11.78	12.06	1617903
2014-10-07	12.04	12.20	12.00	12.10	976387
2014-10-08	12.10	12.20	11.98	12.14	1087643
2014-10-09	12.16	12.32	11.98	12.08	889516
2014-10-10	11.98	12.22	11.90	11.98	1022910
2014-10-13	12.00	12.16	11.82	12.04	1547884
2014-10-14	12.10	12.26	12.00	12.12	1531006
2014-10-15	12.02	12.22	11.84	12.04	1553933
2014-10-16	11.98	12.36	11.98	12.24	856071
2014-10-17	12.36	12.40	12.12	12.14	502163
2014-10-20	12.07	12.38	12.03	12.36	954150
2014-10-21	12.38	12.40	12.11	12.24	1406163
2014-10-22	12.27	12.34	12.18	12.20	763484
2014-10-23	12.27	12.30	12.08	12.09	1156808
2014-10-24	12.12	12.20	12.07	12.11	738335
2014-10-27	12.10	12.13	11.92	12.02	505607
2014-10-28	12.06	12.21	12.00	12.21	1001381
2014-10-29	12.18	12.24	12.11	12.20	902154
2014-10-30	12.20	12.42	12.13	12.33	1023954
2014-10-31	12.38	12.40	12.26	12.38	953724
2014-11-03	12.43	12.50	12.37	12.43	961304
2014-11-04	12.43	12.49	12.37	12.45	813942
2014-11-05	12.48	12.57	12.41	12.53	1065241
2014-11-06	12.70	12.70	12.37	12.56	1232770
2014-11-07	12.55	12.64	12.53	12.59	1012358
2014-11-10	12.61	12.83	12.59	12.82	995395
2014-11-11	12.82	12.86	12.70	12.74	785614
2014-11-12	12.74	12.78	12.67	12.71	517304
2014-11-13	12.75	12.84	12.73	12.80	129987
2014-11-14	12.71	12.84	12.70	12.72	510767
2014-11-17	12.70	12.74	12.61	12.63	1001322
2014-11-18	12.72	12.85	12.67	12.76	821746
2014-11-19	12.74	12.79	12.66	12.68	518366
2014-11-20	12.69	12.75	12.65	12.74	588893
2014-11-21	12.85	12.85	12.67	12.73	549403
2014-11-24	12.76	12.80	12.71	12.77	556888
2014-11-25	12.81	12.98	12.76	12.96	1151908
2014-11-26	13.00	13.01	12.92	12.97	440809
2014-11-28	12.96	13.15	12.92	12.96	418309
2014-12-01	12.96	13.08	12.89	13.03	1006147
2014-12-02	13.03	13.23	12.95	13.23	1225709
2014-12-03	13.25	13.45	13.22	13.28	937782
2014-12-04	13.25	13.29	13.09	13.20	978479
2014-12-05	13.14	13.21	12.98	13.02	1285394
2014-12-08	13.03	13.27	12.97	13.01	1059979
2014-12-09	12.89	13.34	12.89	13.34	930742
2014-12-10	13.29	13.34	13.16	13.20	583055
2014-12-11	13.23	13.31	13.16	13.22	911723
2014-12-12	13.15	13.22	13.03	13.04	557446
2014-12-15	13.06	13.09	12.83	12.83	787056
2014-12-16	12.79	12.94	12.43	12.74	1618822
2014-12-17	12.75	13.14	12.75	13.07	1024330
2014-12-18	13.14	13.22	12.96	13.11	643372
2014-12-19	13.15	13.59	13.05	13.51	2615871
2014-12-22	13.56	13.64	13.40	13.46	648524
2014-12-23	13.54	13.54	13.33	13.36	601407
2014-12-24	13.35	13.43	13.15	13.20	640036
2014-12-26	12.94	12.96	12.79	12.93	437693
2014-12-29	12.98	13.04	12.89	12.92	355541
2014-12-30	12.93	12.98	12.78	12.84	485955
2014-12-31	12.85	13.01	12.77	12.77	686387
2015-01-02	12.80	12.96	12.73	12.92	676193
2015-01-05	12.90	12.94	12.66	12.76	897947
2015-01-06	12.77	12.91	12.71	12.77	702836
2015-01-07	12.83	12.92	12.70	12.92	806489
2015-01-08	12.96	12.99	12.84	12.89	1209918
2015-01-09	12.87	12.92	12.55	12.61	1220469
2015-01-12	12.60	12.64	12.49	12.57	897904
2015-01-13	12.59	12.68	12.16	12.21	1700401
2015-01-14	12.14	12.34	12.10	12.31	2525137
2015-01-15	12.35	12.39	12.27	12.35	1168979
2015-01-16	12.28	12.56	12.26	12.56	767954
2015-01-20	12.60	12.62	12.47	12.59	686912
2015-01-21	12.60	13.01	12.54	13.00	1587101
2015-01-22	13.06	13.23	13.00	13.14	874937
2015-01-23	13.14	13.17	12.93	12.95	955753
2015-01-26	12.95	13.07	12.92	13.06	1643115
2015-01-27	13.03	13.08	12.94	12.95	785329
2015-01-28	13.00	13.07	12.89	12.96	1687080
2015-01-29	12.99	13.00	12.89	12.91	1010498
2015-01-30	12.87	12.87	12.67	12.75	1652019
2015-02-02	12.75	12.81	12.51	12.63	2020026
2015-02-03	12.64	12.93	12.64	12.90	911911
2015-02-04	12.85	12.90	12.73	12.85	869061
2015-02-05	12.90	13.05	12.83	13.04	686793
2015-02-06	13.01	13.01	12.83	12.89	772953
2015-02-09	12.89	13.00	12.83	12.87	466454
2015-02-10	12.92	12.92	12.71	12.81	465721
2015-02-11	12.81	12.93	12.77	12.87	509897
2015-02-12	12.90	13.04	12.90	13.03	610700
2015-02-13	13.03	13.13	12.99	13.11	620464
2015-02-17	13.11	13.16	12.99	13.04	478911
2015-02-18	13.04	13.08	12.91	13.08	500690
2015-02-19	13.05	13.10	12.95	13.08	463435
2015-02-20	13.05	13.10	12.94	13.09	635976
2015-02-23	13.58	14.37	13.52	14.25	5595255
2015-02-24	14.26	14.54	13.88	14.45	3710707
2015-02-25	14.45	14.65	14.43	14.60	1578331
2015-02-26	14.58	14.90	14.55	14.87	1971959
2015-02-27	14.90	15.43	14.75	15.11	4685261
2015-03-02	15.10	15.17	14.94	15.11	1415898
2015-03-03	15.10	15.26	15.02	15.16	1693511
2015-03-04	15.18	15.37	15.08	15.36	878954
2015-03-05	15.40	15.40	15.28	15.29	841307
2015-03-06	15.24	15.26	14.60	14.77	2655566
2015-03-09	14.81	15.02	14.80	15.02	967411
2015-03-10	14.94	15.03	14.84	14.98	1455160
2015-03-11	15.01	15.04	14.89	14.94	963610
2015-03-12	15.00	15.09	14.82	14.94	2415949
2015-03-13	14.90	14.99	14.68	14.70	3193598
2015-03-16	14.73	15.00	14.71	15.00	4469118
2015-03-17	14.99	15.06	14.95	15.04	1220799
2015-03-18	15.03	15.45	14.81	15.33	1614861
2015-03-19	15.35	15.50	15.25	15.30	1131498
2015-03-20	15.38	15.51	15.13	15.49	3062490
2015-03-23	15.51	15.61	15.38	15.43	1532407
2015-03-24	15.12	15.18	14.93	15.01	1494349
2015-03-25	15.04	15.23	15.02	15.08	2287019
2015-03-26	15.06	15.19	14.95	15.13	1319753
2015-03-27	15.12	15.21	15.03	15.05	780422
2015-03-30	15.09	15.34	15.01	15.18	1128478
2015-03-31	15.17	15.23	15.01	15.03	635843
2015-04-01	15.08	15.36	14.98	15.20	2013939
2015-04-02	15.21	15.34	15.14	15.28	611584
2015-04-06	15.33	15.43	15.29	15.37	566910
2015-04-07	15.21	16.55	15.21	15.83	8391900
2015-04-08	15.49	15.96	15.49	15.96	21795937
2015-04-09	16.01	16.18	15.90	16.13	4897017
2015-04-10	16.13	16.52	15.99	16.37	10176850
2015-04-13	16.45	16.63	16.39	16.49	5010315
2015-04-14	16.60	16.70	16.53	16.56	3326279
2015-04-15	16.57	16.90	16.55	16.63	4448959
2015-04-16	16.64	16.94	16.50	16.87	2134220
2015-04-17	16.84	16.84	16.56	16.72	3156367
2015-04-20	16.86	16.97	16.72	16.75	2190341
2015-04-21	16.87	17.01	16.77	17.00	3461484
2015-04-22	16.97	17.02	16.82	16.96	1953093
2015-04-23	17.05	17.06	16.91	17.01	1871600
2015-04-24	17.09	17.25	17.03	17.16	2030648
2015-04-27	17.25	17.29	17.15	17.21	1965645
2015-04-28	17.19	17.37	17.16	17.32	3737143
2015-04-29	17.27	17.46	17.05	17.10	2821177
2015-04-30	17.06	17.18	16.81	17.04	6976090
2015-05-01	17.02	17.11	16.90	16.94	2446247
2015-05-04	17.01	17.23	16.88	17.19	2934549
2015-05-05	17.12	17.17	16.58	16.67	3374809
2015-05-06	16.68	16.68	16.50	16.57	2654558
2015-05-07	16.57	16.86	16.30	16.67	2179555
2015-05-08	16.88	17.48	16.88	17.02	3230394
2015-05-11	17.02	17.06	16.81	16.95	1969983
2015-05-12	16.88	16.90	16.70	16.77	1949750
2015-05-13	16.86	16.89	16.67	16.71	1411335
2015-05-14	16.83	16.99	16.68	16.70	1797737
2015-05-15	17.25	17.37	17.16	17.24	3084835
2015-05-18	17.25	17.49	17.20	17.45	1611610
2015-05-19	17.48	17.91	17.41	17.78	2060752
2015-05-20	17.80	17.83	17.60	17.64	2145738
2015-05-21	17.24	17.30	17.10	17.20	1205178
2015-05-22	17.16	17.46	17.10	17.39	1476228
2015-05-26	17.32	17.35	16.98	17.10	1671378
2015-05-27	17.13	17.36	17.09	17.32	1747419
2015-05-28	17.29	17.37	17.12	17.20	1156122
2015-05-29	17.18	17.28	17.02	17.06	1435786
2015-06-01	17.11	17.25	17.02	17.09	1436469
2015-06-02	17.03	17.08	16.97	17.00	1508106
2015-06-03	17.01	17.16	16.89	17.06	2674036
2015-06-04	17.06	17.12	16.89	16.92	2350569
2015-06-05	16.85	17.09	16.80	16.83	3456672
2015-06-08	16.86	16.89	16.59	16.61	1729475
2015-06-09	16.75	16.76	16.48	16.63	1540623
2015-06-10	15.99	16.09	15.86	15.93	18827431
2015-06-11	15.99	16.07	15.93	16.04	4143408
2015-06-12	16.00	16.12	15.98	16.01	2813245
2015-06-15	15.97	16.09	15.88	16.07	2605848
2015-06-16	16.08	16.15	16.01	16.07	2307788
2015-06-17	16.06	16.09	15.91	16.05	2301845
2015-06-18	16.09	16.41	16.06	16.23	3039177
2015-06-19	16.25	16.26	16.03	16.12	4686783
2015-06-22	16.15	16.24	15.95	16.12	4029466
2015-06-23	16.09	16.19	15.92	16.00	2738275
2015-06-24	16.01	16.05	15.80	15.81	3415373
2015-06-25	15.83	15.87	15.35	15.40	5347547
2015-06-26	15.39	15.58	15.31	15.50	3807167
2015-06-29	15.46	15.55	15.26	15.34	3273540
2015-06-30	15.39	15.51	15.21	15.24	2549589
2015-07-01	15.25	15.44	15.18	15.41	1907162
2015-07-02	15.48	15.60	15.19	15.30	1959549
2015-07-06	15.29	15.45	15.26	15.36	1369688
2015-07-07	15.36	15.52	15.16	15.48	2384091
2015-07-08	15.44	15.56	15.18	15.24	1726428
2015-07-09	15.36	15.51	14.94	15.11	3127205
2015-07-10	15.20	15.85	15.20	15.49	3626027
2015-07-13	15.53	15.73	15.32	15.48	1365320
2015-07-14	15.55	15.73	15.42	15.54	1313578
2015-07-15	15.51	15.54	15.41	15.53	1323757
2015-07-16	15.72	15.81	15.55	15.62	1874729
2015-07-17	15.64	15.85	15.58	15.74	1402741
2015-07-20	15.72	15.91	15.59	15.61	1143499
2015-07-21	15.62	15.80	15.57	15.73	2170043
2015-07-22	15.69	15.87	15.67	15.82	937177
2015-07-23	15.86	15.94	15.68	15.76	1637044
2015-07-24	15.78	15.80	15.40	15.43	1692853
2015-07-27	15.40	15.43	15.25	15.32	1346217
2015-07-28	15.34	15.44	15.16	15.38	1208931
2015-07-29	15.38	15.71	15.26	15.70	1405995
2015-07-30	15.65	15.81	15.52	15.74	1670391
2015-07-31	15.83	15.95	15.56	15.69	4979260
2015-08-03	15.70	15.81	15.57	15.74	1241938
2015-08-04	15.74	15.81	15.47	15.52	2596377
2015-08-05	15.56	15.57	14.92	15.22	4508053
2015-08-06	15.14	15.15	14.27	14.61	6628415
2015-08-07	14.54	14.64	14.40	14.46	3185420
2015-08-10	14.75	15.04	14.54	14.66	2522184
2015-08-11	14.62	14.67	14.46	14.47	1644355
2015-08-12	14.47	14.61	14.15	14.60	2316359
2015-08-13	14.57	14.71	14.47	14.54	1168838
2015-08-14	14.52	14.68	14.51	14.68	963070
2015-08-17	14.69	15.10	14.67	15.07	2067090
2015-08-18	15.06	15.25	14.79	14.84	1576688
2015-08-19	14.84	15.12	14.75	15.07	2515648
2015-08-20	14.92	15.19	14.84	14.85	2436290
2015-08-21	14.50	14.70	14.16	14.41	3407961
2015-08-24	13.69	14.31	13.37	13.89	4769241
2015-08-25	14.10	14.18	13.80	13.82	3542881
2015-08-26	14.05	14.10	13.79	14.08	2543616
2015-08-27	14.21	14.40	13.91	14.23	1761049
2015-08-28	14.19	14.62	14.15	14.29	2348614
2015-08-31	14.26	14.30	14.04	14.16	2227329
2015-09-01	13.96	14.35	13.91	14.24	2638423
2015-09-02	14.34	14.35	14.09	14.21	1288937
2015-09-03	14.19	14.29	14.07	14.14	1716931
2015-09-04	14.01	14.13	13.90	14.03	918780
2015-09-08	14.27	14.27	14.00	14.02	2806643
2015-09-09	14.06	14.22	13.73	13.79	2084217
2015-09-10	13.76	14.01	13.74	13.95	1474633
2015-09-11	13.87	14.24	13.85	14.24	1849864
2015-09-14	14.24	14.35	14.12	14.16	1343034
2015-09-15	14.17	14.28	14.04	14.25	1448186
2015-09-16	14.26	14.44	14.23	14.39	1032190
2015-09-17	14.39	14.94	14.33	14.79	1631765
2015-09-18	14.59	14.78	14.45	14.50	5530526
2015-09-21	14.67	15.00	14.40	14.44	1961827
2015-09-22	14.37	14.78	14.34	14.54	2889788
2015-09-23	14.58	14.75	14.55	14.73	1995572
2015-09-24	14.71	14.82	14.42	14.50	2435604
2015-09-25	14.57	14.57	13.90	13.90	3190937
2015-09-28	13.91	13.92	13.09	13.20	5992915
2015-09-29	13.19	13.24	12.66	12.82	4479561
2015-09-30	12.96	13.22	12.75	13.10	4699703
2015-10-01	12.68	12.81	12.34	12.40	3341005
2015-10-02	12.36	12.88	12.30	12.81	5145912
2015-10-05	12.91	13.17	12.87	13.07	2651420
2015-10-06	13.10	13.21	12.91	12.92	2187835
2015-10-07	13.00	13.20	13.00	13.05	1952931
2015-10-08	13.05	13.19	12.94	13.01	2285695
2015-10-09	13.05	13.07	12.86	13.00	2094324
2015-10-12	13.00	13.07	12.91	12.93	1157780
2015-10-13	12.83	12.97	12.58	12.61	1526210
2015-10-14	12.65	12.69	12.39	12.41	2232819
2015-10-15	12.40	12.76	12.34	12.73	1713211
2015-10-16	12.77	13.01	12.69	12.98	1582149
2015-10-19	13.10	13.21	12.94	13.00	1615263
2015-10-20	12.95	13.10	12.90	12.99	1394136
2015-10-21	13.04	13.16	12.78	12.79	1341244
2015-10-22	12.84	12.90	12.52	12.53	2036343
2015-10-23	12.55	12.61	12.25	12.41	2782175
2015-10-26	12.43	12.54	12.35	12.41	1694968
2015-10-27	12.39	12.42	11.79	12.04	3585219
2015-10-28	12.04	12.31	11.95	12.28	2481575
2015-10-29	12.21	12.25	12.02	12.10	1377854
2015-10-30	12.22	12.24	12.02	12.13	1900414
2015-11-02	12.12	12.43	12.01	12.41	2886638
2015-11-03	12.55	12.77	12.32	12.41	3223232
2015-11-04	12.39	12.45	12.00	12.11	3941595
2015-11-05	12.11	12.20	11.92	12.20	3063838
2015-11-06	12.13	13.08	12.05	12.85	7322965
2015-11-09	12.77	13.01	12.67	12.84	4335845
2015-11-10	12.84	13.07	12.76	13.01	2850848
2015-11-11	13.01	13.05	12.66	12.71	2276734
2015-11-12	12.67	12.71	12.20	12.21	2244969
2015-11-13	12.20	12.25	12.01	12.07	2190504
2015-11-16	12.07	12.31	12.03	12.24	1510568
2015-11-17	12.26	12.30	11.82	11.83	3683046
2015-11-18	11.87	12.05	11.86	11.93	2663079
2015-11-19	11.92	11.98	11.71	11.79	2184511
2015-11-20	11.84	11.98	11.70	11.77	2698903
2015-11-23	11.78	11.89	11.66	11.68	2940380
2015-11-24	11.69	11.86	11.56	11.86	2910035
2015-11-25	11.89	12.07	11.75	12.07	2353728
2015-11-27	12.14	12.41	12.13	12.41	1304992
2015-11-30	12.40	12.84	12.40	12.72	4981323
2015-12-01	12.77	12.92	12.42	12.49	2823898
2015-12-02	12.47	12.50	12.25	12.29	2258846
2015-12-03	12.29	12.36	12.10	12.23	3011829
2015-12-04	12.23	12.32	11.95	12.04	3282501
2015-12-07	11.99	12.00	11.60	11.70	3616863
2015-12-08	11.63	11.69	11.47	11.63	2798953
2015-12-09	11.71	11.82	11.58	11.70	3634010
2015-12-10	11.72	11.82	11.61	11.67	1629534
2015-12-11	11.61	11.61	10.96	11.05	4118790
2015-12-14	11.07	11.12	10.40	10.43	5541849
2015-12-15	10.42	11.25	10.35	11.08	3569615
2015-12-16	11.18	12.09	11.17	12.05	8302360
2015-12-17	12.08	12.62	12.03	12.23	5765725
2015-12-18	12.22	12.54	12.17	12.45	7749689
2015-12-21	12.50	13.16	12.50	13.01	7315823
2015-12-22	13.01	13.34	12.93	13.01	3307518
2015-12-23	13.08	13.23	12.96	13.07	4184828
2015-12-24	13.17	13.18	12.95	12.97	2501722
2015-12-28	12.95	12.95	12.56	12.63	3198744
2015-12-29	12.28	12.32	12.00	12.16	3473325
2015-12-30	12.18	12.23	11.87	11.98	2236257
2015-12-31	11.93	12.28	11.79	12.16	3058011
2016-01-04	12.17	12.35	11.90	12.12	3587494
2016-01-05	12.15	12.30	11.97	12.18	2325824
2016-01-06	12.28	12.50	12.10	12.25	4141431
2016-01-07	12.14	12.18	11.76	11.77	4820317
2016-01-08	11.93	12.00	11.50	11.54	2694944
2016-01-11	11.60	11.82	11.41	11.72	2928456
2016-01-12	11.79	11.99	11.14	11.40	3624581
2016-01-13	11.35	11.43	10.21	10.47	7316112
2016-01-14	10.48	10.58	9.07	10.39	7217757
2016-01-15	9.97	10.24	9.90	10.18	4239479
2016-01-19	10.53	10.53	9.76	9.93	5280311
2016-01-20	9.85	10.07	9.09	9.96	7037868
2016-01-21	9.99	10.35	9.92	10.10	4916503
2016-01-22	10.39	11.05	10.33	10.60	4022093
2016-01-25	10.57	10.59	10.04	10.16	5170883
2016-01-26	10.22	10.76	10.20	10.65	3219562
2016-01-27	10.70	11.27	10.62	10.76	4568373
2016-01-28	10.85	11.06	10.66	10.74	2053787
2016-01-29	10.96	11.40	10.85	11.39	4116115
2016-02-01	11.33	11.44	11.12	11.28	2689786
2016-02-02	11.18	11.23	10.69	10.76	3030942
2016-02-03	10.81	10.89	10.27	10.75	2392097
2016-02-04	10.70	10.93	10.60	10.64	2900740
2016-02-05	10.55	10.66	10.25	10.59	3373745
2016-02-08	10.47	10.49	10.01	10.23	4124637
2016-02-09	10.07	10.17	9.72	10.03	3071652
2016-02-10	10.07	10.20	9.93	10.01	1681607
2016-02-11	9.85	9.94	9.69	9.86	1656040
2016-02-12	9.92	10.17	9.90	10.15	1333335
2016-02-16	10.25	10.71	10.23	10.66	2062265
2016-02-17	10.69	10.98	10.68	10.91	1944951
2016-02-18	10.95	10.98	10.63	10.83	1443537
2016-02-19	10.85	10.96	10.64	10.91	1262057
2016-02-22	11.00	11.18	10.98	11.10	1396250
2016-02-23	11.07	11.24	11.06	11.08	1517493
2016-02-24	11.27	11.59	10.92	11.58	2787913
2016-02-25	11.60	11.81	11.34	11.56	3268072
2016-02-26	11.64	11.94	11.61	11.68	2355631
2016-02-29	11.67	11.80	11.55	11.71	2571113
2016-03-01	11.79	11.83	10.30	10.41	9605361
2016-03-02	10.76	11.21	10.37	11.04	5076576
2016-03-03	11.04	11.36	10.97	11.20	2218694
2016-03-04	11.25	11.43	11.21	11.28	2305843
2016-03-07	11.26	11.60	11.11	11.46	2163745
2016-03-08	11.41	11.42	10.97	11.02	2676206
2016-03-09	11.11	11.23	10.89	11.18	1737353
2016-03-10	11.18	11.24	10.94	11.11	1317537
2016-03-11	11.11	11.11	11.11	11.56	1876118
2016-03-14	11.47	11.48	11.26	11.41	1970048
2016-03-15	11.41	11.41	11.41	11.23	1405120
2016-03-16	11.19	11.62	11.18	11.60	1779235
2016-03-17	11.52	11.68	11.36	11.62	2089399
2016-03-18	11.70	11.75	11.60	11.73	2232192
2016-03-21	11.66	11.78	11.58	11.66	2226897
2016-03-22	11.60	11.67	11.47	11.58	2392958
2016-03-23	11.62	11.86	11.56	11.56	2079242
2016-03-24	11.56	11.56	11.56	11.51	2023367
2016-03-28	11.52	11.81	11.52	11.71	2049475
2016-03-29	11.71	11.75	11.71	11.90	3694938
2016-03-30	12.00	12.12	11.87	11.43	5304406
2016-03-31	11.43	11.67	11.42	11.63	2902055
2016-04-01	11.56	11.84	11.51	11.59	2516082
2016-04-04	11.60	11.69	11.44	11.45	1777879
2016-04-05	11.45	11.45	11.45	11.41	1760811
2016-04-06	11.42	11.66	11.42	11.56	2124558
2016-04-07	11.52	11.90	11.52	11.69	2587401
2016-04-08	11.78	11.90	11.53	11.61	3215355
2016-04-11	11.65	11.86	11.56	11.65	2499755
2016-04-12	11.65	11.75	11.56	11.61	2012652
2016-04-13	11.68	11.87	11.65	11.87	1544001
2016-04-14	11.85	11.87	11.68	11.84	1661098
2016-04-15	11.83	11.97	11.76	11.90	1456959
2016-04-18	11.88	11.96	11.81	11.90	2966265
2016-04-19	11.94	12.10	11.91	12.03	2010399
2016-04-20	12.02	12.22	11.93	12.12	4343419
2016-04-21	12.14	12.22	11.97	11.99	3908888
2016-04-22	11.99	12.06	11.87	12.00	2383064
2016-04-25	12.00	12.08	11.87	12.05	2272521
2016-04-26	12.12	12.30	12.06	12.29	1724364
2016-04-27	12.36	12.46	12.29	12.38	1930654
2016-04-28	12.32	12.33	12.05	12.12	2259438
2016-04-29	12.14	12.24	11.94	12.10	2217724
2016-05-02	12.18	12.24	12.01	12.17	1599768
2016-05-03	12.11	12.19	11.96	12.08	2788772
2016-05-04	12.15	12.35	11.92	12.30	4091069
2016-05-05	12.32	12.80	12.24	12.71	5009183
2016-05-06	12.70	12.91	12.65	12.76	2832234
2016-05-09	12.82	13.27	12.82	13.22	5441358
2016-05-10	13.27	13.27	13.09	13.25	2323698
2016-05-11	13.19	13.36	13.15	13.20	2343760
2016-05-12	13.28	13.48	13.21	13.37	1977600
2016-05-13	13.31	13.42	13.25	13.34	1867800
2016-05-16	13.32	13.43	13.26	13.39	2070568
2016-05-17	13.37	13.65	13.30	13.40	2716941
2016-05-18	13.30	13.57	13.13	13.38	4525680
2016-05-19	13.33	13.40	12.96	13.16	4373879
2016-05-20	13.21	13.35	13.14	13.33	2048531
2016-05-23	13.38	13.43	13.17	13.20	2843511
2016-05-24	13.27	13.47	13.17	13.40	2423269
2016-05-25	13.38	13.50	13.32	13.50	1293124
2016-05-26	13.45	13.62	13.43	13.54	1140436
2016-05-27	13.52	13.62	13.49	13.55	1156434
2016-05-31	13.54	13.64	13.45	13.58	2592258
2016-06-01	13.50	13.78	13.46	13.76	1920585
2016-06-02	13.73	13.75	13.56	13.68	1783893
2016-06-03	13.70	13.83	13.59	13.71	1879858
2016-06-06	13.71	13.84	13.69	13.74	1589267
2016-06-07	13.75	13.98	13.73	13.82	1875037
2016-06-08	13.83	13.89	13.80	13.86	1800202
2016-06-09	13.85	13.93	13.76	13.90	1521196
2016-06-10	13.85	13.91	13.71	13.76	1846190
2016-06-13	13.70	13.70	13.41	13.45	2362424
2016-06-14	13.40	13.48	13.18	13.28	2714818
2016-06-15	13.28	13.51	13.22	13.40	2122928
2016-06-16	13.37	13.40	13.07	13.31	2675906
2016-06-17	13.34	13.53	13.30	13.37	3323067
2016-06-20	13.52	13.56	13.39	13.43	2014583
2016-06-21	13.43	13.48	13.27	13.40	1609458
2016-06-22	13.47	13.47	13.18	13.19	1771452
2016-06-23	13.34	13.47	13.26	13.37	2254857
2016-06-24	13.05	13.55	12.80	13.07	5244364
2016-06-27	13.02	13.06	12.58	12.77	3418515
2016-06-28	13.20	13.31	12.93	13.27	2846456
2016-06-29	13.35	13.48	13.30	13.44	2202120
2016-06-30	13.45	13.84	13.38	13.84	4107735
2016-07-01	13.83	13.96	13.82	13.42	3329998
2016-07-05	13.55	13.57	12.92	13.05	4674160
2016-07-06	12.96	13.10	12.73	13.04	3690996
2016-07-07	13.01	13.07	12.76	12.85	2508323
2016-07-08	12.96	13.07	12.85	12.97	3109304
2016-07-11	12.99	13.15	12.91	13.14	1512062
2016-07-12	13.14	13.31	13.14	13.25	2084520
2016-07-13	13.25	13.34	13.16	13.26	1545473
2016-07-14	13.28	13.33	13.00	13.03	2169969
2016-07-15	13.06	13.12	13.00	13.10	1047043
2016-07-18	13.09	13.25	13.08	13.25	991899
2016-07-19	13.25	13.40	13.23	13.38	1530667
2016-07-20	13.40	13.50	13.34	13.47	1038513
2016-07-21	13.40	13.52	13.31	13.40	2094764
2016-07-22	13.36	13.51	13.33	13.49	2325624
2016-07-25	13.45	13.53	13.39	13.49	2719190
2016-07-26	13.52	13.55	13.42	13.50	1892600
2016-07-27	13.52	13.52	13.34	13.46	1946060
2016-07-28	13.45	13.60	13.39	13.56	2497408
2016-07-29	13.60	13.67	13.52	13.67	1787683
2016-08-01	13.68	13.75	13.59	13.65	2232221
2016-08-02	13.87	13.96	13.77	13.91	2823351
2016-08-03	13.91	14.16	13.87	14.11	2934217
2016-08-04	14.15	14.16	13.81	14.00	2471038
2016-08-05	14.02	14.25	13.98	14.23	2512635
2016-08-08	14.25	14.27	14.18	14.23	2069773
2016-08-09	14.25	14.89	14.24	14.81	3990720
2016-08-10	14.81	14.84	14.39	14.48	5140530
2016-08-11	14.11	14.19	14.05	14.11	17518599
2016-08-12	14.14	14.24	14.13	14.13	3453172
2016-08-15	14.19	14.23	14.11	14.13	4633624
2016-08-16	14.11	14.15	13.93	13.95	3860563
2016-08-17	14.00	14.04	13.79	13.98	2727695
2016-08-18	14.00	14.19	13.98	14.08	1920404
2016-08-19	14.08	14.10	13.90	14.03	2241677
2016-08-22	14.02	14.11	13.99	14.03	1016189
2016-08-23	14.12	14.16	14.05	14.15	1909055
2016-08-24	14.16	14.22	14.10	14.11	1360210
2016-08-25	14.10	14.16	14.07	14.15	1308080
2016-08-26	14.15	14.19	13.77	13.94	3513764
2016-08-29	13.97	14.35	13.97	14.14	2720417
2016-08-30	14.14	14.25	14.03	14.25	1564289
2016-08-31	14.26	14.40	14.17	14.35	4305482
2016-09-01	14.38	14.42	14.13	14.28	1971514
2016-09-02	14.34	14.48	14.30	14.45	1462616
2016-09-06	14.45	14.49	14.38	14.41	1597144
2016-09-07	14.38	14.61	14.38	14.61	2036298
2016-09-08	14.60	14.72	14.49	14.51	2211714
2016-09-09	14.44	14.45	14.08	14.10	4032600
2016-09-12	14.01	14.37	13.82	14.29	3621833
2016-09-13	14.18	14.32	14.13	14.23	3072553
2016-09-14	14.28	14.50	14.27	14.41	2505975
2016-09-15	14.43	14.49	14.32	14.37	3091441
2016-09-16	14.33	14.42	14.25	14.36	4321833
2016-09-19	14.41	14.65	14.41	14.60	2826065
2016-09-20	14.65	14.65	14.42	14.51	1941660
2016-09-21	14.56	14.60	14.30	14.48	3341873
2016-09-22	14.57	14.61	14.37	14.45	2997240
2016-09-23	14.38	14.49	14.25	14.26	2536797
2016-09-26	14.30	14.50	14.26	14.32	4242440
2016-09-27	14.36	14.50	14.30	14.42	3097181
2016-09-28	14.49	14.50	14.16	13.86	3842998
2016-09-29	13.91	14.01	13.71	13.78	3043241
2016-09-30	13.81	13.89	13.73	13.81	2219938
2016-10-03	13.84	13.86	13.67	13.68	2085217
2016-10-04	13.69	13.71	13.30	13.43	2905468
2016-10-05	13.45	13.56	13.42	13.48	1923883
2016-10-06	13.59	13.75	13.42	13.73	3739533
2016-10-07	13.78	13.88	13.62	13.65	2177475
2016-10-10	13.70	13.89	13.70	13.79	1521081
2016-10-11	13.80	13.87	13.63	13.69	1349499
2016-10-12	13.70	13.87	13.62	13.80	1802559
2016-10-13	13.72	13.98	13.67	13.93	2608587
2016-10-14	14.00	14.00	13.80	13.80	962737
2016-10-17	13.82	13.89	13.71	13.73	1463675
2016-10-18	13.85	13.94	13.78	13.81	1241558
2016-10-19	13.88	14.04	13.83	13.97	1183212
2016-10-20	14.00	14.05	13.85	13.96	1412846
2016-10-21	13.86	14.01	13.82	13.86	1949862
2016-10-24	13.92	14.04	13.80	13.99	2180925
2016-10-25	14.00	14.13	13.96	14.10	1410089
2016-10-26	14.00	14.09	13.91	13.97	1231368
2016-10-27	13.97	14.05	13.87	13.88	1848061
2016-10-28	13.97	13.99	13.84	13.92	1659312
2016-10-31	13.98	14.01	13.90	13.96	1530272
2016-11-01	13.95	14.00	13.63	13.83	4544973
2016-11-02	13.88	13.99	13.63	13.76	2363226
2016-11-03	13.80	13.96	13.79	13.88	1666191
2016-11-04	13.90	14.10	13.85	14.03	2767790
2016-11-07	14.12	14.27	14.10	14.25	2621138
2016-11-08	14.24	14.28	14.15	14.21	1759422
2016-11-09	13.95	14.28	13.89	14.23	3745208
2016-11-10	14.26	14.34	14.13	14.22	3620439
2016-11-11	14.22	14.30	14.11	14.22	3020210
2016-11-14	14.30	14.32	14.11	14.14	2942634
2016-11-15	14.13	14.41	14.09	14.40	3251944
2016-11-16	14.40	14.47	14.34	14.35	3018712
2016-11-17	14.39	14.48	14.30	14.45	4721490
2016-11-18	14.50	14.69	14.48	14.68	2402459
2016-11-21	14.70	15.08	14.70	15.07	3831500
2016-11-22	15.13	15.34	15.13	15.32	2707148
2016-11-23	15.32	15.32	15.12	15.19	3058882
2016-11-25	15.25	15.35	15.16	15.29	956181
2016-11-28	15.33	15.40	15.31	15.33	1707059
2016-11-29	15.33	15.55	15.33	15.47	2067476
2016-11-30	15.50	15.53	15.26	15.45	3094664
2016-12-01	15.50	15.50	15.23	15.35	2208670
2016-12-02	15.37	15.54	15.31	15.38	1948446
2016-12-05	15.46	15.81	15.45	15.80	2359668
2016-12-06	15.78	16.00	15.77	15.98	2033061
2016-12-07	15.99	16.12	15.91	16.08	3007321
2016-12-08	16.08	16.28	16.03	16.18	2779003
2016-12-09	16.22	16.26	15.86	16.07	3204611
2016-12-12	16.08	16.22	15.82	15.92	2784333
2016-12-13	15.95	16.19	15.84	15.95	2390749
2016-12-14	15.97	16.01	15.66	15.79	2461380
2016-12-15	15.74	15.90	15.67	15.74	2691167
2016-12-16	15.80	16.05	15.80	15.96	3417505
2016-12-19	16.05	16.18	16.00	16.17	3146354
2016-12-20	16.17	16.34	16.15	16.34	2756871
2016-12-21	16.34	16.43	16.28	16.36	2204407
2016-12-22	16.37	16.38	16.10	16.26	3134254
2016-12-23	16.25	16.29	16.12	16.28	1970135
2016-12-27	16.30	16.30	16.07	15.61	2671730
2016-12-28	15.73	15.78	15.47	15.57	3406374
2016-12-29	15.52	15.72	15.42	15.63	2072151
2016-12-30	15.80	15.83	15.62	15.72	1912714
2017-01-03	15.74	15.94	15.58	15.81	2855964
2017-01-04	15.89	15.98	15.77	15.93	2163693
2017-01-05	15.93	16.00	15.85	15.96	1515810
2017-01-06	16.00	16.07	15.88	15.96	1185266
2017-01-09	16.02	16.08	15.92	15.96	1247268
2017-01-10	15.99	16.13	15.92	16.09	2345682
2017-01-11	16.09	16.19	16.05	16.12	1422853
2017-01-12	16.10	16.15	15.89	16.02	1565147
2017-01-13	16.02	16.17	15.90	16.03	1281319
2017-01-17	16.05	16.11	15.91	15.93	1486806
2017-01-18	15.97	15.99	15.81	15.90	2007213
2017-01-19	15.90	15.91	15.82	15.88	866491
2017-01-20	15.90	16.00	15.90	16.00	1190077
2017-01-23	16.04	16.15	15.98	16.10	1896011
2017-01-24	16.10	16.20	16.04	16.16	2384237
2017-01-25	16.16	16.24	16.13	16.21	1654721
2017-01-26	16.21	16.33	16.16	16.25	1740679
2017-01-27	16.31	16.31	16.20	16.27	1508353
2017-01-30	16.19	16.32	15.63	15.66	10872577
2017-01-31	15.06	15.32	15.03	15.15	53222978
2017-02-01	15.30	15.54	15.25	15.51	13452379
2017-02-02	15.59	15.87	15.56	15.75	9563658
2017-02-03	15.90	15.92	15.77	15.78	6674162
2017-02-06	15.83	15.95	15.76	15.78	5293807
2017-02-07	15.84	15.92	15.75	15.78	4994749
2017-02-08	15.79	15.80	15.65	15.66	6283757
2017-02-09	15.75	15.82	15.65	15.80	5863982
2017-02-10	15.88	15.99	15.84	15.90	5999660
2017-02-13	16.00	16.15	15.97	16.08	4412968
2017-02-14	16.10	16.33	15.98	16.33	4883269
2017-02-15	16.30	16.30	16.11	16.25	4168933
2017-02-16	16.27	16.34	16.22	16.24	5493891
2017-02-17	16.24	16.25	16.07	16.18	3453674
2017-02-21	16.50	16.55	16.25	16.51	5346588
2017-02-22	16.53	16.78	16.52	16.67	4929153
2017-02-23	16.69	16.77	16.51	16.66	3907462
2017-02-24	16.62	16.74	16.57	16.68	3157266
2017-02-27	16.75	16.83	16.68	16.77	4712167
2017-02-28	16.75	16.87	16.65	16.87	9455353
2017-03-01	16.87	16.91	16.81	16.88	4351856
2017-03-02	16.94	16.97	16.84	16.88	4218259
2017-03-03	16.93	17.00	16.75	17.00	3507830
2017-03-06	17.00	17.02	16.86	17.00	3264827
2017-03-07	17.00	17.09	16.90	17.00	3430638
2017-03-08	17.01	17.04	16.71	16.81	4092561
2017-03-09	16.78	16.92	16.51	16.66	4338691
2017-03-10	16.69	16.80	16.59	16.70	3904273
2017-03-13	16.74	16.81	16.65	16.68	2688962
2017-03-14	16.72	16.73	16.48	16.54	2776102
2017-03-15	16.60	16.89	16.57	16.82	5300510
2017-03-16	16.92	17.00	16.82	16.94	3613522
2017-03-17	16.96	17.12	16.96	17.08	5914075
2017-03-20	17.10	17.20	17.04	17.15	3660292
2017-03-21	17.22	17.25	17.03	17.11	4640112
2017-03-22	17.11	17.16	16.97	16.61	5970285
2017-03-23	16.65	16.76	16.50	16.65	5383368
2017-03-24	16.67	16.77	16.55	16.60	2976073
2017-03-27	16.52	16.62	16.46	16.62	3024078
2017-03-28	16.62	16.87	16.60	16.85	2808146
2017-03-29	16.85	16.94	16.83	16.87	2566003
2017-03-30	16.87	17.03	16.85	17.03	1869889
2017-03-31	17.00	17.11	16.97	16.98	2324449
2017-04-03	17.00	17.06	16.89	17.06	2159299
2017-04-04	17.06	17.17	16.99	17.15	2198509
2017-04-05	17.18	17.29	16.97	16.99	3223278
2017-04-06	16.96	17.14	16.86	17.10	2622288
2017-04-07	17.10	17.18	16.97	16.99	1997241
2017-04-10	17.04	17.21	17.02	17.14	1902073
2017-04-11	17.16	17.26	17.13	17.25	2365875
2017-04-12	17.26	17.38	17.18	17.28	2602345
2017-04-13	17.31	17.44	17.26	17.42	3812758
2017-04-17	17.40	17.72	17.39	17.70	3395623
2017-04-18	17.70	17.78	17.58	17.74	3052419
2017-04-19	17.82	17.86	17.73	17.75	3167496
2017-04-20	17.82	17.85	15.37	16.39	29695255
2017-04-21	16.76	16.99	16.30	16.34	15517113
2017-04-24	16.38	16.38	15.75	16.27	10076288
2017-04-25	16.30	16.63	16.26	16.54	5929412
2017-04-26	16.62	16.88	16.56	16.81	4272902
2017-04-27	16.89	16.99	16.78	16.90	4283091
2017-04-28	16.96	17.00	16.58	16.67	4076609
2017-05-01	16.92	17.18	16.68	17.06	6812774
2017-05-02	17.00	17.08	16.75	16.95	6037435
2017-05-03	16.94	17.00	16.67	16.72	3666472
2017-05-04	16.73	16.80	16.57	16.73	2579944
2017-05-05	16.71	16.80	16.67	16.73	1971600
2017-05-08	16.71	16.75	16.45	16.45	3430476
2017-05-09	16.45	16.50	16.17	16.21	4462873
2017-05-10	16.20	16.36	16.20	16.26	2701045
2017-05-11	16.30	16.35	15.99	16.17	4324152
2017-05-12	16.17	16.23	16.06	16.10	2512614
2017-05-15	16.16	16.19	16.01	16.09	3750796
2017-05-16	16.12	16.22	16.03	16.05	3535489
2017-05-17	16.00	16.06	15.85	15.87	4210550
2017-05-18	15.94	15.94	15.76	15.83	3795719
2017-05-19	15.84	16.15	15.82	16.06	2539578
2017-05-22	16.12	16.36	16.10	16.27	2203020
2017-05-23	16.33	16.41	16.26	16.33	2240368
2017-05-24	16.40	16.49	16.35	16.45	1723472
2017-05-25	16.48	16.64	16.45	16.52	2245940
2017-05-26	16.52	16.57	16.37	16.55	1620942
2017-05-30	16.55	16.57	16.07	16.11	3593789
2017-05-31	16.11	16.25	15.96	16.09	2496893
2017-06-01	16.08	16.42	16.02	16.29	2335990
2017-06-02	16.34	16.49	16.34	16.39	1728461
2017-06-05	16.35	16.39	16.14	16.15	1970722
2017-06-06	16.15	16.15	15.85	16.00	3151789
2017-06-07	16.02	16.06	15.94	16.01	1837001
2017-06-08	16.02	16.30	16.01	16.23	1405408
2017-06-09	16.22	16.37	16.22	16.33	1771365
2017-06-12	16.36	16.58	16.35	16.50	2079581
2017-06-13	16.50	16.66	16.46	16.65	2157010
2017-06-14	16.57	16.68	16.39	16.68	5450761
2017-06-15	16.60	16.74	16.51	16.68	2194980
2017-06-16	16.54	16.80	16.54	16.73	5092679
2017-06-19	16.79	16.94	16.75	16.91	2513426
2017-06-20	16.71	16.75	16.05	16.11	7826160
2017-06-21	16.20	16.30	16.01	16.03	4106096
2017-06-22	16.52	16.84	16.41	16.77	5259507
2017-06-23	16.81	16.95	16.50	16.59	32717136
2017-06-26	16.70	16.78	16.26	16.44	6811400
2017-06-27	16.50	16.54	16.21	16.27	7243860
2017-06-28	16.31	16.37	16.10	15.78	9404567
2017-06-29	15.93	15.99	15.75	15.89	5482147
2017-06-30	15.93	15.96	15.52	15.56	6596154
2017-07-03	15.61	15.84	15.60	15.82	2141695
2017-07-05	15.80	15.89	15.52	15.57	4151130
2017-07-06	15.54	15.60	15.26	15.30	4960610
2017-07-07	15.30	15.39	15.04	15.34	4264460
2017-07-10	15.34	15.39	15.26	15.33	3496589
2017-07-11	15.34	15.48	15.33	15.41	2647359
2017-07-12	15.46	15.61	15.42	15.47	2158237
2017-07-13	15.50	15.55	15.26	15.36	3674032
2017-07-14	15.39	15.59	15.39	15.52	4986413
2017-07-17	15.63	15.85	15.58	15.72	2763320
2017-07-18	15.66	15.69	15.52	15.65	3091568
2017-07-19	15.63	15.81	15.62	15.73	2214909
2017-07-20	15.81	16.06	15.77	15.92	2938120
2017-07-21	15.95	16.03	15.86	15.96	1683353
2017-07-24	15.96	16.11	15.91	15.95	2119663
2017-07-25	15.99	16.07	15.91	15.92	2040196
2017-07-26	15.96	16.03	15.87	16.00	1890356
2017-07-27	16.03	16.28	15.93	16.23	2981861
2017-07-28	16.29	16.30	15.95	16.04	2952196
2017-07-31	16.65	17.00	16.54	17.00	8937766
2017-08-01	17.01	17.24	16.99	17.15	5239154
2017-08-02	17.17	17.24	16.92	17.07	3800452
2017-08-03	17.07	17.08	16.74	16.79	2832398
2017-08-04	16.84	16.90	16.52	16.83	2822542
2017-08-07	16.88	16.91	16.62	16.75	2645331
2017-08-08	16.77	16.77	16.63	16.66	2391270
2017-08-09	16.56	16.71	16.46	16.69	1826605
2017-08-10	16.61	16.71	16.47	16.50	2565787
2017-08-11	16.43	16.58	16.31	16.56	2173274
2017-08-14	16.60	16.74	16.55	16.59	2083837
2017-08-15	16.60	16.71	16.56	16.70	1886486
2017-08-16	16.73	16.86	16.69	16.84	1872168
2017-08-17	16.84	16.85	16.63	16.63	1663925
2017-08-18	16.64	16.65	16.52	16.55	1933616
2017-08-21	16.60	16.65	16.47	16.60	1925259
2017-08-22	16.60	16.71	16.58	16.66	2029934
2017-08-23	16.65	16.67	16.52	16.57	2487343
2017-08-24	16.58	16.63	16.47	16.53	2184955
2017-08-25	16.66	16.66	16.48	16.62	1718155
2017-08-28	16.65	16.81	16.50	16.56	2750324
2017-08-29	16.50	16.59	16.42	16.48	2158561
2017-08-30	16.48	16.54	16.32	16.37	2327829
2017-08-31	16.42	16.56	16.38	16.48	1902795
2017-09-01	16.49	16.67	16.47	16.66	2162774
2017-09-05	16.67	16.75	16.29	16.40	3420070
2017-09-06	16.44	16.48	16.37	16.43	1644417
2017-09-07	16.47	16.47	16.29	16.36	1677428
2017-09-08	16.38	16.38	16.27	16.36	1579824
2017-09-11	16.40	16.52	16.38	16.47	1772799
2017-09-12	16.49	16.54	16.39	16.52	2112694
2017-09-13	16.52	16.54	16.38	16.46	2195099
2017-09-14	16.45	16.51	16.40	16.45	1680205
2017-09-15	16.55	16.60	16.47	16.53	2805703
2017-09-18	16.60	16.70	16.55	16.68	2477381
2017-09-19	16.65	16.85	16.65	16.79	2643700
2017-09-20	16.84	16.86	16.68	16.75	2274803
2017-09-21	16.80	16.81	16.67	16.78	1757455
2017-09-22	16.81	16.91	16.79	16.89	2967313
2017-09-25	16.95	16.96	16.80	16.91	3674381
2017-09-26	16.95	17.14	16.91	17.08	4866125
2017-09-27	17.11	17.24	17.04	17.22	6294497
2017-09-28	17.24	17.30	17.10	16.79	5874291
2017-09-29	16.78	16.83	16.65	16.73	5240866
2017-10-02	16.73	16.98	16.68	16.94	3610648
2017-10-03	16.93	17.03	16.84	16.94	2825041
2017-10-04	16.94	17.04	16.91	17.03	2158471
2017-10-05	17.05	17.30	17.03	17.27	3750383
2017-10-06	17.24	17.24	16.98	17.18	2463666
2017-10-09	17.20	17.22	17.12	17.17	32608255
2017-10-10	17.21	17.21	17.11	17.14	1366682
2017-10-11	17.14	17.20	17.09	17.12	1761820
2017-10-12	17.13	17.20	17.10	17.16	1293323
2017-10-13	17.20	17.23	17.15	17.21	1538961
2017-10-16	17.23	17.26	17.11	17.14	2115937
2017-10-17	17.17	17.19	17.11	17.12	1299790
2017-10-18	17.14	17.20	17.08	17.16	1380338
2017-10-19	17.13	17.28	17.07	17.25	1661633
2017-10-20	17.32	17.50	17.29	17.49	2207042
2017-10-23	17.50	17.50	17.32	17.40	1810452
2017-10-24	17.45	17.50	17.28	17.44	2042088
2017-10-25	17.47	17.48	17.02	17.20	2902214
2017-10-26	17.23	17.28	17.02	17.06	2658023
2017-10-27	17.61	17.89	17.42	17.89	4968878
2017-10-30	17.89	17.91	17.33	17.44	4064208
2017-10-31	17.53	17.73	17.47	17.63	2510052
2017-11-01	17.76	17.84	17.62	17.71	2305967
2017-11-02	17.79	17.79	17.41	17.51	2072474
2017-11-03	17.50	17.61	17.46	17.50	1430625
2017-11-06	17.51	17.52	17.32	17.35	1942625
2017-11-07	17.35	17.56	17.32	17.54	2175147
2017-11-08	17.56	17.58	17.38	17.43	2315039
2017-11-09	17.43	17.47	17.31	17.36	1734418
2017-11-10	17.35	17.38	17.22	17.27	1383263
2017-11-13	17.30	17.45	17.30	17.43	1528328
2017-11-14	17.43	17.46	17.34	17.44	1237675
2017-11-15	17.39	17.43	17.28	17.34	1584790
2017-11-16	17.40	17.49	17.33	17.43	2895692
2017-11-17	17.41	17.47	17.39	17.46	3076519
2017-11-20	17.52	17.68	17.50	17.63	2284703
2017-11-21	17.70	17.90	17.65	17.82	2214544
2017-11-22	17.85	17.95	17.78	17.94	1971515
2017-11-24	17.99	18.00	17.81	17.83	1122240
2017-11-27	17.87	17.93	17.75	17.78	1533142
2017-11-28	17.75	17.78	17.61	17.69	1362867
2017-11-29	17.69	17.82	17.57	17.63	2508145
2017-11-30	17.68	17.78	17.66	17.69	2352741
2017-12-01	17.66	17.76	17.51	17.74	2025262
2017-12-04	17.87	17.92	17.77	17.87	2491358
2017-12-05	17.86	17.89	17.81	17.83	1278105
2017-12-06	17.83	17.91	17.74	17.78	1681103
2017-12-07	17.78	18.13	17.74	17.93	2788417
2017-12-08	18.00	18.00	17.88	17.94	1478859
2017-12-11	17.99	18.07	17.96	17.99	2542798
2017-12-12	18.00	18.15	17.92	18.02	2353883
2017-12-13	18.01	18.18	17.97	18.02	2475877
2017-12-14	18.05	18.16	18.00	18.11	2247270
2017-12-15	18.14	18.30	18.12	18.29	2453607
2017-12-18	18.36	18.43	18.20	18.28	2416780
2017-12-19	18.30	18.32	18.00	18.01	2907552
2017-12-20	18.15	18.24	17.98	18.20	2259428
2017-12-21	18.20	18.36	18.18	18.27	1675008
2017-12-22	18.33	18.34	18.22	18.28	1894711
2017-12-26	18.28	18.35	18.22	18.30	2263368
2017-12-27	18.33	18.35	18.23	17.78	3124704
2017-12-28	17.90	18.07	17.81	18.07	2560969
2017-12-29	18.09	18.11	17.81	17.88	2350706
2018-01-02	17.88	17.94	17.51	17.59	3211985
2018-01-03	17.55	17.68	17.40	17.43	2626166
2018-01-04	17.43	17.81	17.43	17.72	2761982
2018-01-05	17.76	17.79	17.58	17.71	2767231
2018-01-08	17.73	17.85	17.66	17.78	1786780
2018-01-09	17.78	17.80	17.61	17.61	1407574
2018-01-10	17.59	17.72	17.31	17.63	1965355
2018-01-11	17.63	17.76	17.61	17.74	1086553
2018-01-12	17.77	17.85	17.72	17.74	1474584
2018-01-16	17.77	17.85	17.62	17.63	2741491
2018-01-17	17.10	17.40	17.09	17.19	27177849
2018-01-18	17.26	17.35	17.13	17.13	7689633
2018-01-19	17.20	17.30	17.13	17.24	8346878
2018-01-22	17.27	17.51	17.26	17.45	5309258
2018-01-23	17.46	17.59	17.43	17.57	3759823
2018-01-24	17.60	17.78	17.57	17.73	3023659
2018-01-25	17.74	17.89	17.68	17.86	3518906
2018-01-26	17.89	17.93	17.63	17.78	4429505
2018-01-29	17.79	17.80	17.51	17.54	3162638
2018-01-30	17.53	17.54	17.25	17.39	3498344
2018-01-31	17.49	17.58	17.16	17.29	3669715
2018-02-01	17.29	17.55	17.28	17.37	2325638
2018-02-02	17.31	17.38	17.03	17.10	3523982
2018-02-05	16.89	16.91	15.24	16.16	11391751
2018-02-06	15.83	16.92	15.80	16.78	6278368
2018-02-07	16.75	17.06	16.51	16.52	4013193
2018-02-08	16.54	16.55	16.09	16.09	4760686
2018-02-09	16.21	16.41	16.01	16.30	5295282
2018-02-12	16.40	16.70	16.23	16.64	4561133
2018-02-13	17.00	17.02	16.65	16.91	5951462
2018-02-14	16.86	16.90	16.65	16.83	3131905
2018-02-15	16.89	16.97	16.79	16.96	3416015
2018-02-16	16.89	17.02	16.80	16.89	2573482
2018-02-20	16.90	16.97	16.73	16.76	3558152
2018-02-21	16.80	16.90	16.59	16.61	4805361
2018-02-22	16.70	16.77	16.51	16.54	2667490
2018-02-23	16.60	16.69	16.48	16.57	2196496
2018-02-26	16.66	16.85	16.61	16.75	2748225
2018-02-27	16.72	16.78	16.43	16.46	2299046
2018-02-28	16.49	16.58	16.13	16.13	3477363
2018-03-01	16.21	16.36	16.09	16.27	2590794
2018-03-02	16.19	16.42	16.06	16.37	2030027
2018-03-05	16.37	16.71	16.35	16.58	2384678
2018-03-06	16.58	16.79	16.51	16.69	2246824
2018-03-07	16.60	16.79	16.51	16.54	2101168
2018-03-08	16.59	16.67	16.54	16.64	2091642
2018-03-09	16.68	16.85	16.59	16.84	1808723
2018-03-12	16.84	17.15	16.84	17.00	2560502
2018-03-13	17.10	17.17	16.98	17.02	1895081
2018-03-14	17.09	17.23	17.08	17.09	1859931
2018-03-15	17.14	17.18	16.89	17.03	2275090
2018-03-16	17.03	17.25	16.97	17.22	3419383
2018-03-19	17.16	17.18	16.90	17.07	2767013
2018-03-20	17.04	17.12	16.97	17.01	1847109
2018-03-21	17.05	17.14	16.98	17.02	2124588
2018-03-22	16.91	17.03	16.76	16.76	2628054
2018-03-23	16.78	16.86	16.47	16.49	2647115
2018-03-26	16.70	16.74	16.58	16.66	2588841
2018-03-27	16.72	16.93	16.64	16.77	3157766
2018-03-28	16.78	16.89	16.56	16.15	3663785
2018-03-29	16.23	16.49	16.18	16.45	3409859
2018-04-02	16.43	16.45	16.04	16.18	3758552
2018-04-03	16.20	16.37	16.09	16.23	2665563
2018-04-04	16.07	16.39	16.06	16.31	1800957
2018-04-05	16.31	16.48	16.17	16.44	2365615
2018-04-06	16.40	16.46	16.22	16.32	1577050
2018-04-09	16.38	16.43	16.18	16.18	2040879
2018-04-10	16.32	16.36	16.19	16.27	1734551
2018-04-11	16.25	16.31	16.17	16.25	1086803
2018-04-12	16.27	16.31	16.21	16.24	1165060
2018-04-13	16.28	16.28	16.08	16.13	1453604
2018-04-16	16.19	16.33	16.11	16.27	1160279
2018-04-17	16.31	16.50	16.28	16.49	1542588
2018-04-18	16.49	16.63	16.45	16.52	1961155
2018-04-19	16.50	16.57	16.44	16.52	1948557
2018-04-20	16.55	16.60	16.46	16.55	1844911
2018-04-23	16.59	16.59	16.48	16.54	1276310
2018-04-24	16.56	16.68	16.48	16.54	1754621
2018-04-25	16.49	16.69	16.48	16.64	1734190
2018-04-26	16.67	16.97	16.66	16.94	3428232
2018-04-27	17.15	17.45	16.98	17.35	5360381
2018-04-30	17.50	17.72	17.42	17.48	4120681
2018-05-01	17.48	17.73	17.44	17.70	3072642
2018-05-02	17.70	17.84	17.60	17.67	3161985
2018-05-03	17.64	17.83	17.55	17.77	2995132
2018-05-04	17.77	17.99	17.72	17.94	2761578
2018-05-07	17.97	18.03	17.87	17.97	2052905
2018-05-08	18.00	18.01	17.85	17.85	1979294
2018-05-09	17.87	17.90	17.78	17.85	1637802
2018-05-10	17.92	18.00	17.88	17.98	1375504
2018-05-11	18.00	18.08	17.96	17.98	1240794
2018-05-14	18.00	18.04	17.94	17.98	1672731
2018-05-15	17.90	18.04	17.89	18.01	1535308
2018-05-16	18.02	18.10	18.00	18.07	1596528
2018-05-17	18.06	18.11	17.98	18.01	1563908
2018-05-18	18.04	18.07	17.97	18.06	1534419
2018-05-21	18.07	18.13	18.03	18.09	2291872
2018-05-22	18.11	18.17	18.07	18.11	2248009
2018-05-23	18.11	18.19	18.08	18.15	1766416
2018-05-24	18.13	18.19	18.09	18.13	2307144
2018-05-25	18.10	18.14	17.96	18.10	1620015
2018-05-29	18.06	18.19	18.02	18.13	2857505
2018-05-30	18.15	18.16	18.08	18.09	2282176
2018-05-31	18.10	18.10	17.86	17.88	3124746
2018-06-01	17.91	17.92	17.71	17.80	2625634
2018-06-04	17.83	17.88	17.76	17.81	3337001
2018-06-05	17.83	17.91	17.75	17.89	2315175
2018-06-06	17.88	18.09	17.86	18.08	2214297
2018-06-07	18.10	18.17	18.04	18.12	1977603
2018-06-08	18.12	18.21	18.10	18.21	2110523
2018-06-11	18.20	18.22	18.12	18.18	2522720
2018-06-12	18.20	18.23	18.10	18.16	2282190
2018-06-13	18.15	18.16	18.00	18.07	2342600
2018-06-14	18.14	18.20	18.08	18.16	2258985
2018-06-15	18.11	18.20	18.07	18.15	2728328
2018-06-18	18.15	18.41	18.14	18.37	2379092
2018-06-19	18.30	18.56	18.30	18.55	2316723
2018-06-20	18.58	18.73	18.54	18.68	2641135
2018-06-21	18.71	18.74	18.61	18.66	2070048
2018-06-22	18.50	18.62	18.30	18.30	7024767
2018-06-25	18.31	18.35	18.14	18.17	3922977
2018-06-26	18.24	18.30	18.06	18.12	4350694
2018-06-27	18.22	18.25	17.89	17.90	3663823
2018-06-28	17.95	18.02	17.65	17.52	4634751
2018-06-29	17.60	17.64	17.38	17.49	3714930
2018-07-02	17.45	17.74	17.40	17.74	2865063
2018-07-03	17.77	18.04	17.77	18.02	2165083
2018-07-05	18.05	18.08	17.93	18.04	2593330
2018-07-06	18.05	18.23	18.03	18.17	1747295
2018-07-09	18.23	18.24	18.11	18.20	2577844
2018-07-10	18.25	18.25	18.15	18.19	2226089
2018-07-11	18.19	18.33	18.18	18.32	2183022
2018-07-12	18.33	18.37	18.22	18.29	1675979
2018-07-13	18.30	18.36	18.25	18.26	1527803
2018-07-16	18.26	18.30	18.17	18.23	2205623
2018-07-17	18.24	18.31	18.23	18.30	2157676
2018-07-18	18.30	18.35	18.27	18.35	2033816
2018-07-19	18.35	18.45	18.28	18.42	2332173
2018-07-20	18.41	18.49	18.33	18.46	1745846
2018-07-23	18.48	18.54	18.44	18.51	2912424
2018-07-24	18.54	18.58	18.46	18.51	1750288
2018-07-25	18.50	18.62	18.50	18.59	3031630
2018-07-26	18.60	18.62	17.82	17.95	6297763
2018-07-27	18.04	18.04	17.67	17.78	5445199
2018-07-30	17.85	18.09	17.80	17.98	6143196
2018-07-31	17.98	18.05	17.72	17.89	6699265
2018-08-01	17.87	17.94	17.73	17.93	2864143
2018-08-02	17.90	18.09	17.86	18.02	3279239
2018-08-03	18.07	18.09	17.95	17.96	1897913
2018-08-06	17.96	18.07	17.89	18.03	1736790
2018-08-07	18.06	18.11	17.93	17.99	1850505
2018-08-08	17.99	18.07	17.91	18.01	1728511
2018-08-09	18.05	18.13	18.03	18.08	1364700
2018-08-10	18.06	18.14	18.03	18.06	1876543
2018-08-13	18.10	18.14	18.03	18.07	1427909
2018-08-14	18.09	18.18	18.08	18.12	1284568
2018-08-15	18.09	18.15	18.04	18.10	1596753
2018-08-16	18.15	18.27	18.13	18.22	1870462
2018-08-17	18.23	18.34	18.23	18.33	1800409
2018-08-20	18.37	18.43	18.31	18.43	1694837
2018-08-21	18.44	18.53	18.44	18.47	2105736
2018-08-22	18.47	18.49	18.36	18.38	1939167
2018-08-23	18.38	18.42	18.31	18.32	1258310
2018-08-24	18.34	18.35	18.28	18.34	953464
2018-08-27	18.36	18.50	18.36	18.45	1867125
2018-08-28	18.46	18.53	18.44	18.50	2139797
2018-08-29	18.50	18.57	18.44	18.50	2073847
2018-08-30	18.52	18.60	18.44	18.55	2189127
2018-08-31	18.53	18.60	18.51	18.57	1440399
2018-09-04	18.55	18.68	18.50	18.55	3189559
2018-09-05	18.55	18.70	18.55	18.68	2894344
2018-09-06	18.70	18.75	18.62	18.67	2602344
2018-09-07	18.65	18.68	18.45	18.50	2539974
2018-09-10	18.55	18.58	18.50	18.55	2368243
2018-09-11	18.55	18.62	18.53	18.56	3464998
2018-09-12	18.55	18.56	18.22	18.28	3089054
2018-09-13	18.34	18.46	18.30	18.35	2923565
2018-09-14	18.37	18.37	18.11	18.24	3159850
2018-09-17	18.25	18.25	18.14	18.18	2524829
2018-09-18	18.15	18.19	18.11	18.14	2846531
2018-09-19	18.18	18.19	18.06	18.09	2742969
2018-09-20	18.14	18.16	17.94	18.07	3337237
2018-09-21	18.10	18.20	18.05	18.16	5458597
2018-09-24	18.21	18.32	18.17	18.23	3635436
2018-09-25	18.28	18.30	18.00	18.09	3976313
2018-09-26	18.12	18.12	17.94	17.98	3538587
2018-09-27	18.00	18.30	18.00	17.68	3442968
2018-09-28	17.77	17.90	17.74	17.82	2781523
2018-10-01	17.80	17.88	17.67	17.78	3326901
2018-10-02	17.75	17.90	17.74	17.81	2222097
2018-10-03	17.79	17.90	17.75	17.75	2766285
2018-10-04	17.74	17.78	17.48	17.65	5951068
2018-10-05	17.71	17.73	17.55	17.57	2643335
2018-10-08	17.57	17.81	17.53	17.80	3185475
2018-10-09	17.83	18.05	17.77	18.00	2845418
2018-10-10	18.01	18.11	17.59	17.60	3640677
2018-10-11	17.56	17.67	17.30	17.31	3627343
2018-10-12	17.53	17.56	17.21	17.34	3207335
2018-10-15	17.37	17.60	17.37	17.51	2028237
2018-10-16	17.59	17.77	17.50	17.70	2040785
2018-10-17	17.70	17.98	17.70	17.96	2871538
2018-10-18	17.98	18.08	17.78	17.84	2030461
2018-10-19	17.82	18.03	17.82	17.91	1781753
2018-10-22	17.97	18.05	17.89	17.90	2061759
2018-10-23	17.80	17.84	17.47	17.65	2826158
2018-10-24	17.68	17.89	17.59	17.65	2949854
2018-10-25	17.75	18.04	17.58	17.95	3321245
2018-10-26	17.89	17.91	17.33	17.46	4687581
2018-10-29	17.61	17.95	17.36	17.47	3631113
2018-10-30	17.46	17.75	17.39	17.73	3622859
2018-10-31	17.78	18.00	17.78	17.88	4267864
2018-11-01	17.32	17.35	17.09	17.13	26482094
2018-11-02	17.19	17.30	17.13	17.22	10042421
2018-11-05	17.25	17.49	17.25	17.30	9297882
2018-11-06	17.31	17.36	17.16	17.26	6022832
2018-11-07	17.31	17.39	17.17	17.37	5506364
2018-11-08	17.37	17.47	17.35	17.41	4455871
2018-11-09	17.41	17.63	17.29	17.63	6973690
2018-11-12	17.66	17.82	17.56	17.65	7063554
2018-11-13	17.71	17.81	17.67	17.72	4776683
2018-11-14	17.77	17.81	17.61	17.76	4441717
2018-11-15	17.63	17.68	17.26	17.29	6259061
2018-11-16	17.29	17.33	17.19	17.26	3819125
2018-11-19	17.25	17.38	17.11	17.20	3357029
2018-11-20	17.09	17.11	16.57	16.68	7921402
2018-11-21	16.70	16.82	16.64	16.71	4096347
2018-11-23	16.74	16.90	16.71	16.77	1096987
2018-11-26	16.89	17.04	16.87	17.04	2298998
2018-11-27	17.05	17.18	17.02	17.04	2681418
2018-11-28	17.06	17.25	17.01	17.20	2389214
2018-11-29	17.17	17.38	17.13	17.30	2593280
2018-11-30	17.25	17.30	17.04	17.20	4573261
2018-12-03	17.29	17.42	17.19	17.42	3542893
2018-12-04	17.39	17.47	17.05	17.07	3298965
2018-12-06	17.00	17.04	16.68	17.02	6243242
2018-12-07	17.03	17.06	16.80	16.90	3269594
2018-12-10	16.90	16.93	16.53	16.68	3856909
2018-12-11	16.76	16.80	16.29	16.29	5209115
2018-12-12	16.35	16.41	16.11	16.11	6968614
2018-12-13	16.16	16.16	15.53	15.57	11649617
2018-12-14	15.55	15.95	15.51	15.68	6013256
2018-12-17	15.68	15.73	14.95	14.98	9935275
2018-12-18	15.10	15.43	15.09	15.20	6629008
2018-12-19	15.26	15.34	14.89	14.90	7526080
2018-12-20	14.90	14.93	14.06	14.31	10695991
2018-12-21	14.42	14.81	14.31	14.41	9428075
2018-12-24	14.35	14.40	13.86	14.00	4335512
2018-12-26	14.09	14.91	14.09	14.91	5944979
2018-12-27	14.83	15.00	14.40	14.48	7456782
2018-12-28	14.52	14.63	14.42	14.49	4499295
2018-12-31	14.50	14.55	14.10	14.21	5595120
2019-01-02	14.14	14.41	14.03	14.33	3245015
2019-01-03	14.25	14.53	14.21	14.36	3455196
2019-01-04	14.44	14.87	14.44	14.80	3846304
2019-01-07	14.89	15.35	14.87	15.08	4842976
2019-01-08	15.19	15.32	15.11	15.23	3425491
2019-01-09	15.34	15.66	15.34	15.64	5325770
2019-01-10	15.60	15.79	15.52	15.73	3636586
2019-01-11	15.79	15.80	15.61	15.78	2796811
2019-01-14	15.75	15.93	15.72	15.83	3224642
2019-01-15	15.87	15.96	15.79	15.89	3587188
2019-01-16	15.96	16.12	15.95	15.99	2828120
2019-01-17	16.05	16.14	16.00	16.09	3169096
2019-01-18	16.14	16.27	16.11	16.18	3239672
2019-01-22	16.20	16.27	16.03	16.17	3160317
2019-01-23	16.22	16.37	16.16	16.35	3175126
2019-01-24	16.36	16.49	16.35	16.46	2523581
2019-01-25	16.56	16.66	16.55	16.65	3084730
2019-01-28	16.63	16.79	16.54	16.70	3776028
2019-01-29	16.74	16.83	16.70	16.82	2409498
2019-01-30	16.84	16.92	16.75	16.89	3366652
2019-01-31	16.88	16.98	16.81	16.98	2955857
2019-02-01	16.98	17.04	16.87	16.98	3786171
2019-02-04	17.00	17.05	16.87	17.04	2659540
2019-02-05	17.05	17.10	16.93	17.06	2867670
2019-02-06	17.03	17.05	16.92	16.98	2406847
2019-02-07	16.93	17.01	16.73	16.85	3309852
2019-02-08	16.82	16.87	16.64	16.74	3092236
2019-02-11	16.77	16.89	16.67	16.80	2708587
2019-02-12	16.91	17.34	16.90	17.17	5960515
2019-02-13	17.17	17.25	16.95	17.09	3225560
2019-02-14	17.04	17.11	16.87	17.03	3172161
2019-02-15	17.11	17.14	16.95	17.12	3044589
2019-02-19	17.11	17.19	17.02	17.02	4576086
2019-02-20	16.45	16.49	16.35	16.40	37111966
2019-02-21	16.41	16.65	16.39	16.57	15087055
2019-02-22	16.60	16.61	16.40	16.54	12241974
2019-02-25	16.60	16.70	16.45	16.53	7194766
2019-02-26	16.57	16.63	16.52	16.54	6747075
2019-02-27	16.55	16.63	16.41	16.55	4662857
2019-02-28	16.54	16.65	16.46	16.54	4701721
2019-03-01	16.58	16.66	16.51	16.56	7311428
2019-03-04	16.63	16.72	16.51	16.68	5005208
2019-03-05	16.68	16.70	16.55	16.56	3268744
2019-03-06	16.56	16.64	16.45	16.49	4505268
2019-03-07	16.49	16.53	16.37	16.42	3585266
2019-03-08	16.36	16.48	16.25	16.38	3118926
2019-03-11	16.47	16.63	16.46	16.62	3656669
2019-03-12	16.64	16.76	16.63	16.66	3000177
2019-03-13	16.69	16.80	16.68	16.71	3424741
2019-03-14	16.74	16.86	16.72	16.80	3556219
2019-03-15	16.78	16.84	16.73	16.82	4922382
2019-03-18	16.81	16.96	16.79	16.95	2710881
2019-03-19	16.99	17.02	16.82	16.86	4806783
2019-03-20	16.87	16.92	16.71	16.73	5456258
2019-03-21	16.74	16.96	16.74	16.90	4382407
2019-03-22	16.89	16.89	16.57	16.59	5037880
2019-03-25	16.59	16.74	16.50	16.66	3247386
2019-03-26	16.72	16.87	16.72	16.77	3743787
2019-03-27	16.90	17.03	16.86	16.91	4132226
2019-03-28	16.93	17.00	16.87	17.00	4518764
2019-03-29	17.01	17.06	16.87	16.91	4679456
2019-04-01	17.01	17.18	16.98	17.17	5904293
2019-04-02	17.25	17.26	17.07	16.67	5522235
2019-04-03	16.79	16.79	16.53	16.60	5672201
2019-04-04	16.57	16.68	16.53	16.68	3130242
2019-04-05	16.68	16.71	16.64	16.69	3491344
2019-04-08	16.65	16.75	16.61	16.74	3472763
2019-04-09	16.72	16.72	16.61	16.62	2416160
2019-04-10	16.66	16.68	16.58	16.61	2795590
2019-04-11	16.65	16.67	16.56	16.57	2203679
2019-04-12	16.61	16.64	16.52	16.61	3146527
2019-04-15	16.60	16.65	16.52	16.56	2066027
2019-04-16	16.58	16.71	16.58	16.66	2308123
2019-04-17	16.69	16.70	16.60	16.66	2199719
2019-04-18	16.68	16.75	16.61	16.71	1856575
2019-04-22	16.69	16.70	16.55	16.63	2516987
2019-04-23	16.65	16.79	16.64	16.75	3424590
2019-04-24	16.78	16.89	16.77	16.87	2660870
2019-04-25	16.89	16.89	16.72	16.72	2450171
2019-04-26	16.85	16.85	16.72	16.83	2904582
2019-04-29	16.84	16.87	16.73	16.75	2736072
2019-04-30	16.75	16.81	16.67	16.81	3069589
2019-05-01	16.75	17.05	16.70	16.79	5600407
2019-05-02	16.80	16.86	16.62	16.66	3453765
2019-05-03	16.68	16.72	16.55	16.60	3140993
2019-05-06	16.55	16.70	16.42	16.67	2864507
2019-05-07	16.70	16.78	16.64	16.74	3130380
2019-05-08	16.70	16.84	16.66	16.76	2955461
2019-05-09	16.71	16.71	16.44	16.65	3565392
2019-05-10	16.61	16.80	16.54	16.78	2298604
2019-05-13	16.64	16.67	16.49	16.55	2520719
2019-05-14	16.58	16.70	16.53	16.67	2013021
2019-05-15	16.63	16.71	16.58	16.68	1741701
2019-05-16	16.73	16.82	16.69	16.76	1849286
2019-05-17	16.75	16.75	16.61	16.62	2068052
2019-05-20	16.62	16.64	16.51	16.53	1965480
2019-05-21	16.59	16.63	16.56	16.60	1728510
2019-05-22	16.60	16.65	16.50	16.59	2717551
2019-05-23	16.52	16.58	16.47	16.52	2397231
2019-05-24	16.57	16.60	16.49	16.52	2486855
2019-05-28	16.55	16.61	16.40	16.40	2254931
2019-05-29	16.38	16.42	15.90	15.98	5836339
2019-05-30	16.00	16.06	15.56	15.59	4997736
2019-05-31	15.41	15.41	14.84	15.25	7630226
2019-06-03	15.25	15.64	15.22	15.48	3171620
2019-06-04	15.56	15.87	15.52	15.85	2995406
2019-06-05	15.98	16.07	15.66	15.72	3352673
2019-06-06	15.75	15.79	15.50	15.74	2347055
2019-06-07	15.53	15.65	15.02	15.13	10013271
2019-06-10	15.09	15.39	14.91	15.32	5426763
2019-06-11	15.38	15.50	15.31	15.36	2686509
2019-06-12	15.43	15.58	15.40	15.42	2424983
2019-06-13	15.45	15.60	15.43	15.55	2558600
2019-06-14	15.56	15.60	15.45	15.46	2423655
2019-06-17	15.49	15.69	15.49	15.58	2018150
2019-06-18	15.67	15.98	15.65	15.77	3183050
2019-06-19	15.85	15.90	15.76	15.84	2902957
2019-06-20	15.90	15.96	15.53	15.83	5014210
2019-06-21	15.83	15.93	15.71	15.89	3431966
2019-06-24	15.95	16.06	15.90	16.01	3197355
2019-06-25	16.08	16.08	15.63	15.64	5392115
2019-06-26	15.68	15.83	15.68	15.72	3605430
2019-06-27	15.78	15.89	15.73	15.34	3232199
2019-06-28	15.43	15.54	15.35	15.39	4490926
2019-07-01	15.48	15.56	15.33	15.46	3125584
2019-07-02	15.43	15.48	15.22	15.33	3587888
2019-07-03	15.25	15.45	15.24	15.42	1923495
2019-07-05	15.40	15.57	15.33	15.56	1960573
2019-07-08	15.55	15.64	15.36	15.40	3071320
2019-07-09	15.36	15.44	15.22	15.30	3458119
2019-07-10	15.33	15.40	15.25	15.30	3705722
2019-07-11	15.30	15.36	15.21	15.29	2985513
2019-07-12	15.30	15.47	15.28	15.41	3593510
2019-07-15	15.45	15.51	15.42	15.45	2167565
2019-07-16	15.45	15.47	15.21	15.37	3006827
2019-07-17	15.33	15.35	15.23	15.28	2129828
2019-07-18	15.22	15.25	15.00	15.04	4822980
2019-07-19	15.04	15.32	15.03	15.18	3263545
2019-07-22	15.19	15.23	15.11	15.17	2229595
2019-07-23	15.16	15.36	15.16	15.34	1933190
2019-07-24	15.35	15.53	15.34	15.49	3359017
2019-07-25	15.49	15.54	15.28	15.38	2547155
2019-07-26	15.46	15.55	15.39	15.54	2514360
2019-07-29	15.54	15.67	15.51	15.51	3917550
2019-07-30	15.32	15.79	15.27	15.68	5001987
2019-07-31	15.70	15.88	15.65	15.69	3778041
2019-08-01	15.68	15.72	15.46	15.48	3489450
2019-08-02	15.48	15.51	15.31	15.37	2253680
2019-08-05	15.19	15.22	14.72	14.92	5966776
2019-08-06	15.02	15.10	14.93	15.09	3625253
2019-08-07	15.00	15.15	14.76	15.06	3564885
2019-08-08	15.03	15.31	14.93	15.27	3579801
2019-08-09	15.23	15.26	14.87	14.99	3539715
2019-08-12	14.90	14.92	14.45	14.46	5385194
2019-08-13	14.39	14.64	14.39	14.52	5467362
2019-08-14	14.37	14.42	14.02	14.06	7203242
2019-08-15	14.12	14.19	13.91	13.96	4277340
2019-08-16	14.00	14.28	14.00	14.16	2664768
2019-08-19	14.27	14.31	14.18	14.26	2410336
2019-08-20	14.23	14.29	14.12	14.14	1762133
2019-08-21	14.30	14.55	14.29	14.42	4722833
2019-08-22	14.43	14.48	14.33	14.48	2945212
2019-08-23	14.40	14.51	14.14	14.15	4064787
2019-08-26	14.22	14.27	14.14	14.21	2842387
2019-08-27	14.25	14.27	13.86	13.91	4638188
2019-08-28	13.85	13.99	13.63	13.96	3826132
2019-08-29	14.06	14.08	13.96	14.06	3285504
2019-08-30	14.13	14.18	14.05	14.07	3101221
2019-09-03	14.00	14.04	13.87	13.98	3585118
2019-09-04	14.03	14.15	14.01	14.10	2173114
2019-09-05	14.16	14.38	14.15	14.31	2599223
2019-09-06	14.47	14.59	14.34	14.51	3886445
2019-09-09	14.55	14.82	14.55	14.81	3799803
2019-09-10	14.90	15.08	14.84	15.06	3741561
2019-09-11	15.14	15.19	14.97	15.11	3444181
2019-09-12	15.10	15.11	14.91	14.98	2728047
2019-09-13	15.02	15.16	15.01	15.11	2836446
2019-09-16	15.07	15.17	15.02	15.11	2061494
2019-09-17	15.06	15.07	14.96	15.05	2136558
2019-09-18	15.05	15.07	14.94	14.98	2321373
2019-09-19	15.05	15.22	15.01	15.16	2947204
2019-09-20	15.16	15.27	15.12	15.21	5326566
2019-09-23	15.18	15.34	15.18	15.23	3222866
2019-09-24	15.35	15.60	15.31	15.33	5319504
2019-09-25	15.33	15.57	15.32	15.42	2940370
2019-09-26	15.47	15.60	15.47	15.58	3411986
2019-09-27	15.60	15.78	15.55	15.59	3699663
2019-09-30	15.60	15.73	15.57	15.68	4443321
2019-10-01	15.70	15.83	15.36	14.95	5765185
2019-10-02	14.93	14.93	14.56	14.76	5042950
2019-10-03	14.70	14.82	14.47	14.69	5537359
2019-10-04	14.66	14.76	14.60	14.76	2751907
2019-10-07	15.01	15.01	14.83	14.91	4313057
2019-10-08	14.85	14.91	14.75	14.81	3557015
2019-10-09	14.88	15.00	14.85	14.98	2225149
2019-10-10	15.00	15.24	14.99	15.21	3257604
2019-10-11	15.39	15.50	15.39	15.40	3789383
2019-10-14	15.39	15.40	15.22	15.33	1728944
2019-10-15	15.33	15.54	15.33	15.44	2896390
2019-10-16	15.44	15.47	15.39	15.41	1756803
2019-10-17	15.42	15.52	15.39	15.50	1993910
2019-10-18	15.49	15.55	15.44	15.49	2126340
2019-10-21	15.50	15.70	15.50	15.68	2369011
2019-10-22	15.68	15.85	15.58	15.83	2474969
2019-10-23	15.85	15.89	15.69	15.82	2531228
2019-10-24	15.80	15.82	15.64	15.77	2451385
2019-10-25	15.82	16.07	15.61	15.68	5781704
2019-10-28	15.68	15.74	15.57	15.68	3655000
2019-10-29	15.68	15.91	15.68	15.80	2958571
2019-10-30	15.75	15.79	15.64	15.72	2417940
2019-10-31	15.88	15.95	15.66	15.84	3620713
2019-11-01	15.85	16.08	15.84	15.98	3256160
2019-11-04	16.01	16.10	16.00	16.05	2897072
2019-11-05	16.05	16.07	15.95	15.98	3021240
2019-11-06	15.94	16.06	15.84	16.03	1768028
2019-11-07	16.10	16.18	16.07	16.13	2449533
2019-11-08	16.11	16.22	16.05	16.21	3025464
2019-11-11	16.17	16.22	16.11	16.12	1856779
2019-11-12	16.11	16.21	16.03	16.12	2165584
2019-11-13	16.03	16.10	15.90	16.05	2626774
2019-11-14	15.90	15.94	15.13	15.24	11025692
2019-11-15	15.30	15.42	15.05	15.20	6654924
2019-11-18	15.19	15.53	15.16	15.34	3998338
2019-11-19	15.33	15.39	15.26	15.32	2962315
2019-11-20	15.31	15.48	15.24	15.41	3034936
2019-11-21	15.43	15.45	15.33	15.39	1827764
2019-11-22	15.38	15.46	15.33	15.35	1923484
2019-11-25	15.36	15.53	15.36	15.49	3477461
2019-11-26	15.54	15.57	15.45	15.50	2230750
2019-11-27	15.50	15.55	15.41	15.47	2098661
2019-11-29	15.51	15.56	15.47	15.50	1209955
2019-12-02	15.56	15.77	15.54	15.69	4062071
2019-12-03	15.65	15.77	15.55	15.76	2525120
2019-12-04	15.73	15.84	15.70	15.78	3589920
2019-12-05	15.78	15.79	15.66	15.71	2668014
2019-12-06	15.72	15.87	15.72	15.81	2180429
2019-12-09	15.83	15.87	15.71	15.81	2605493
2019-12-10	15.76	15.90	15.70	15.75	4218933
2019-12-11	15.71	15.75	15.59	15.63	3434219
2019-12-12	15.64	15.79	15.64	15.73	2121907
2019-12-13	15.75	15.85	15.68	15.70	3132089
2019-12-16	15.77	15.87	15.73	15.75	9849720
2019-12-17	15.89	16.32	15.86	16.23	6306504
2019-12-18	16.20	16.31	16.12	16.24	4078928
2019-12-19	16.28	16.45	16.26	16.45	4381883
2019-12-20	16.46	16.61	16.37	16.49	4498822
2019-12-23	16.60	16.60	16.44	16.48	3318568
2019-12-24	16.50	16.57	16.38	16.52	1387240
2019-12-26	16.55	16.71	16.55	16.65	3036475
2019-12-27	16.69	16.73	16.60	16.67	4111927
2019-12-30	16.23	16.30	16.02	16.04	3682960
2019-12-31	16.05	16.21	16.05	16.11	3263984
2020-01-02	16.16	16.27	16.10	16.27	2942100
2020-01-03	16.15	16.24	16.08	16.14	2560008
2020-01-06	16.10	16.23	16.07	16.21	3952582
2020-01-07	16.16	16.27	16.15	16.22	2093907
2020-01-08	16.23	16.29	16.17	16.25	2482168
2020-01-09	16.27	16.40	16.22	16.34	6909396
2020-01-10	16.37	16.46	16.31	16.41	3834881
2020-01-13	16.43	16.49	16.38	16.44	2911455
2020-01-14	16.45	16.53	16.43	16.48	2145312
2020-01-15	16.48	16.68	16.47	16.54	2567957
2020-01-16	16.63	16.72	16.60	16.67	10174199
2020-01-17	16.70	16.74	16.64	16.70	2728841
2020-01-21	16.70	16.81	16.67	16.74	3033308
2020-01-22	16.80	16.83	16.63	16.72	3200486
2020-01-23	16.67	16.71	16.48	16.68	3425209
2020-01-24	16.68	16.74	16.43	16.50	3135249
2020-01-27	16.35	16.47	16.27	16.40	2913532
2020-01-28	16.47	16.68	16.45	16.63	2593900
2020-01-29	16.70	16.75	16.65	16.72	2284091
2020-01-30	16.67	16.82	16.66	16.80	2615246
2020-01-31	16.85	16.92	16.72	16.74	5790450
2020-02-03	16.76	16.95	16.70	16.81	4780748
2020-02-04	16.90	16.98	16.77	16.84	3855000
2020-02-05	16.94	17.05	16.88	16.95	5596698
2020-02-06	17.23	17.63	17.10	17.48	12284672
2020-02-07	17.47	17.54	17.22	17.24	4798412
2020-02-10	17.31	17.41	17.16	17.28	4972813
2020-02-11	17.30	17.53	17.26	17.41	4206371
2020-02-12	17.46	17.57	17.40	17.46	4909859
2020-02-13	17.51	17.60	17.43	17.50	4507930
2020-02-14	17.50	17.63	17.45	17.63	2917387
2020-02-18	17.58	17.64	17.51	17.59	4714262
2020-02-19	17.65	17.66	17.46	17.53	4774827
2020-02-20	17.53	17.60	17.46	17.60	4231239
2020-02-21	17.58	17.59	17.37	17.44	5283730
2020-02-24	17.04	17.25	16.88	17.18	5732625
2020-02-25	17.20	17.33	16.60	16.69	7494596
2020-02-26	16.69	17.08	16.64	16.76	5442166
2020-02-27	16.53	16.59	15.78	15.98	12195123
2020-02-28	15.33	15.77	15.13	15.56	12680327
2020-03-02	15.68	16.54	15.68	16.54	7946139
2020-03-03	16.57	16.83	15.98	16.19	7343572
2020-03-04	16.36	16.56	16.20	16.44	9342529
2020-03-05	16.21	16.37	15.99	16.11	7191076
2020-03-06	15.75	15.83	15.24	15.71	6443110
2020-03-09	14.40	14.85	14.05	14.07	10028326
2020-03-10	14.87	14.87	13.99	14.59	5518351
2020-03-11	14.26	14.26	13.56	13.75	9070669
2020-03-12	11.77	12.09	10.90	11.61	17911407
2020-03-13	13.50	13.51	11.50	12.09	10461345
2020-03-16	10.50	11.18	10.13	10.56	9971698
2020-03-17	10.69	10.74	9.01	9.85	13830749
2020-03-18	9.07	9.16	4.36	5.73	26043021
2020-03-19	6.40	7.50	5.07	6.75	20996924
2020-03-20	7.73	9.15	6.91	7.01	19506891
2020-03-23	7.03	7.08	5.05	5.29	27053944
2020-03-24	6.01	6.04	4.52	4.57	33231065
2020-03-25	5.10	5.97	4.52	5.19	29099229
2020-03-26	5.70	8.10	5.54	7.26	41053961
2020-03-27	7.22	7.71	6.80	6.88	20416714
2020-03-30	6.50	6.55	5.29	5.97	15734924
2020-03-31	5.41	5.85	4.72	5.01	29014749
2020-04-01	4.64	4.89	4.28	4.36	21590225
2020-04-02	4.37	4.66	4.24	4.26	13854528
2020-04-03	4.18	4.19	2.91	3.33	40109992
2020-04-06	3.76	3.87	3.33	3.43	23784378
2020-04-07	3.85	4.73	3.70	3.96	34466352
2020-04-08	4.37	5.27	4.12	5.11	29367886
2020-04-09	5.95	6.83	5.35	5.75	33685792
2020-04-13	5.97	5.98	5.05	5.29	20626750
2020-04-14	5.46	5.73	5.01	5.21	13924770
2020-04-15	4.89	4.99	4.65	4.85	10120359
2020-04-16	4.83	4.90	4.54	4.67	9905838
2020-04-17	4.95	5.57	4.86	5.34	18509095
2020-04-20	5.03	5.29	4.85	5.02	10200314
2020-04-21	4.84	5.91	4.79	5.85	22190253
2020-04-22	6.16	6.36	5.40	5.53	16764466
2020-04-23	5.48	5.88	5.46	5.52	8731685
2020-04-24	5.38	5.39	4.95	5.22	15316615
2020-04-27	5.25	5.71	5.07	5.55	11132821
2020-04-28	5.90	6.06	5.57	5.90	12506132
2020-04-29	6.16	6.77	6.06	6.56	14745436
2020-04-30	6.45	6.49	5.96	6.09	11582948
2020-05-01	5.89	6.06	5.62	5.85	9148245
2020-05-04	5.56	6.07	5.45	6.06	12586348
2020-05-05	6.85	7.11	6.45	6.52	23667569
2020-05-06	6.50	6.79	6.07	6.11	11646991
2020-05-07	6.22	6.55	6.12	6.27	9556531
2020-05-08	6.38	6.64	6.31	6.60	8200724
2020-05-11	6.43	6.47	6.26	6.31	8181012
2020-05-12	6.38	6.45	6.02	6.11	9112405
2020-05-13	6.00	6.04	5.45	5.66	14271104
2020-05-14	5.49	6.11	5.30	6.09	10204409
2020-05-15	5.95	6.19	5.86	5.91	9701876
2020-05-18	6.22	6.32	5.92	6.11	12867368
2020-05-19	6.10	6.30	5.78	6.13	11022996
2020-05-20	6.37	6.83	6.31	6.68	12596284
2020-05-21	6.69	7.15	6.63	6.96	16200797
2020-05-22	7.00	7.04	6.70	7.00	6926889
2020-05-26	7.27	7.52	7.15	7.37	8502265
2020-05-27	7.67	7.82	7.21	7.63	9973626
2020-05-28	7.69	8.04	7.45	7.54	9372720
2020-05-29	7.35	7.51	7.13	7.17	10286642
2020-06-01	7.08	7.61	7.01	7.50	7373022
2020-06-02	7.60	7.73	7.31	7.42	6860837
2020-06-03	7.60	8.11	7.58	7.88	9595528
2020-06-04	7.88	8.41	7.75	8.26	10127300
2020-06-05	9.05	9.42	8.37	8.44	12128182
2020-06-08	8.95	9.06	8.61	8.90	17659717
2020-06-09	8.58	9.10	8.36	8.56	9250984
2020-06-10	8.65	8.65	7.92	7.93	11593526
2020-06-11	7.25	7.67	6.90	7.27	11157307
2020-06-12	7.78	7.83	7.28	7.71	6830971
2020-06-15	7.30	8.03	7.11	7.90	9711073
2020-06-16	8.49	8.49	7.73	7.97	7255142
2020-06-17	7.97	8.00	7.64	7.71	5451418
2020-06-18	7.60	7.91	7.51	7.63	4332959
2020-06-19	7.68	7.98	7.44	7.45	12761415
2020-06-22	7.41	7.50	7.30	7.41	5445161
2020-06-23	7.80	8.04	7.66	8.03	8322203
2020-06-24	7.85	7.89	7.13	7.38	8238540
2020-06-25	7.20	7.55	7.14	7.51	5465586
2020-06-26	7.44	7.50	7.08	7.14	6461883
2020-06-29	7.09	7.44	6.84	7.41	4777093
2020-06-30	7.38	7.50	7.27	7.33	4350804
2020-07-01	7.30	7.54	7.15	7.24	4868037
2020-07-02	7.36	7.36	6.90	6.90	6839399
2020-07-06	7.00	7.27	6.92	7.20	10921893
2020-07-07	7.15	7.15	6.79	6.80	5629249
2020-07-08	6.82	7.00	6.71	6.83	6085132
2020-07-09	6.82	6.84	6.38	6.49	6730193
2020-07-10	6.48	6.85	6.39	6.82	5697933
2020-07-13	6.85	6.99	6.69	6.70	5252827
2020-07-14	6.65	6.82	6.52	6.74	2991185
2020-07-15	6.95	7.35	6.93	7.30	7269258
2020-07-16	7.28	7.67	7.24	7.55	7222691
2020-07-17	7.56	7.83	7.52	7.71	6066615
2020-07-20	7.66	7.76	7.51	7.57	5245355
2020-07-21	7.57	7.97	7.52	7.89	6963627
2020-07-22	7.89	8.02	7.76	7.99	11336618
2020-07-23	7.95	8.19	7.73	7.80	6750311
2020-07-24	7.76	7.88	7.57	7.61	3711434
2020-07-27	7.67	7.83	7.60	7.77	3093376
2020-07-28	7.86	8.07	7.82	7.94	5554525
2020-07-29	8.01	8.17	7.97	8.15	4116316
2020-07-30	8.01	8.12	7.96	8.07	3872530
2020-07-31	8.10	8.15	7.75	7.93	4463041
2020-08-03	7.91	7.94	7.77	7.84	6415161
2020-08-04	7.84	7.86	7.74	7.79	3208148
2020-08-05	7.87	7.97	7.78	7.96	2912818
2020-08-06	7.91	8.16	7.85	7.99	4937862
2020-08-07	7.96	8.07	7.85	8.06	3614945
2020-08-10	8.08	8.49	8.07	8.39	5922729
2020-08-11	8.56	8.73	8.31	8.36	5924544
2020-08-12	8.50	8.51	8.06	8.17	4002078
2020-08-13	8.10	8.29	7.95	7.96	4497428
2020-08-14	7.95	8.24	7.91	8.17	2732212
2020-08-17	8.16	8.20	7.97	8.05	2325946
2020-08-18	8.05	8.14	7.83	7.90	3975527
2020-08-19	7.90	7.98	7.68	7.72	8021899
2020-08-20	7.71	8.00	7.61	7.86	5631175
2020-08-21	7.83	7.89	7.71	7.75	4550291
2020-08-24	7.77	8.04	7.66	8.01	5071611
2020-08-25	8.03	8.07	7.83	7.92	3638970
2020-08-26	7.93	8.00	7.74	7.74	3680586
2020-08-27	7.72	7.87	7.70	7.82	2900108
2020-08-28	7.84	7.92	7.78	7.90	2954415
2020-08-31	7.86	7.89	7.66	7.74	4102568
2020-09-01	7.64	7.81	7.58	7.65	2965226
2020-09-02	7.63	7.73	7.54	7.70	4379708
2020-09-03	7.73	7.84	7.47	7.55	6595489
2020-09-04	7.54	7.70	7.36	7.49	4459540
2020-09-08	7.45	7.61	7.40	7.46	3866678
2020-09-09	7.42	7.53	7.37	7.46	2682073
2020-09-10	7.45	7.61	7.33	7.33	3488668
2020-09-11	7.39	7.39	7.11	7.27	4287259
2020-09-14	7.30	7.97	7.29	7.96	6849080
2020-09-15	7.96	8.10	7.85	7.91	5201419
2020-09-16	7.95	8.18	7.85	8.12	4779062
2020-09-17	8.12	8.22	7.97	8.18	3935744
2020-09-18	8.16	8.17	8.00	8.11	6760277
2020-09-21	7.94	7.97	7.61	7.71	6038617
2020-09-22	7.73	7.83	7.63	7.69	2878901
2020-09-23	7.71	7.85	7.44	7.46	4289118
2020-09-24	7.72	7.73	7.42	7.59	5232296
2020-09-25	7.60	7.96	7.58	7.91	3776017
2020-09-28	8.03	8.27	8.01	8.19	4564680
2020-09-29	8.19	8.19	7.82	7.89	4225463
2020-09-30	7.92	8.12	7.86	7.95	3619787
2020-10-01	8.00	8.13	7.90	7.97	3825181
2020-10-02	7.79	8.19	7.75	8.18	5877787
2020-10-05	8.13	8.35	8.13	8.34	4145636
2020-10-06	8.35	8.53	8.16	8.18	8206328
2020-10-07	8.30	8.35	8.11	8.19	6303087
2020-10-08	8.25	8.46	8.25	8.42	3611446
2020-10-09	8.42	8.50	8.21	8.29	3198717
2020-10-12	8.29	8.39	8.27	8.38	2673924
2020-10-13	8.32	8.37	8.24	8.25	3570536
2020-10-14	8.26	8.37	8.21	8.21	2095978
2020-10-15	8.15	8.24	8.14	8.20	1781599
2020-10-16	8.17	8.25	8.10	8.15	3066073
2020-10-19	8.22	8.29	8.05	8.05	3312079
2020-10-20	8.21	8.43	8.17	8.43	6679867
2020-10-21	8.40	8.43	8.14	8.21	4439869
2020-10-22	8.19	8.47	8.19	8.47	5526664
2020-10-23	8.48	8.76	8.42	8.73	5000976
2020-10-26	8.33	8.53	7.85	7.92	12176202
2020-10-27	7.96	8.09	7.73	7.73	4324222
2020-10-28	7.62	7.68	7.37	7.40	5638415
2020-10-29	7.40	7.63	7.27	7.59	4359441
2020-10-30	7.56	7.56	7.30	7.50	5608100
2020-11-02	7.66	8.00	7.58	7.96	5354991
2020-11-03	8.07	8.17	7.96	8.00	3997098
2020-11-04	7.97	8.00	7.69	7.85	5029618
2020-11-05	7.89	8.08	7.87	7.98	3763675
2020-11-06	7.98	8.03	7.74	7.79	4163422
2020-11-09	8.19	8.32	8.07	8.21	8276241
2020-11-10	8.23	8.46	8.13	8.39	5499983
2020-11-11	8.38	8.46	8.18	8.22	3917277
2020-11-12	8.15	8.21	7.91	8.00	3546467
2020-11-13	8.09	8.35	8.06	8.33	3379483
2020-11-16	8.50	8.68	8.40	8.63	4746347
2020-11-17	8.48	8.65	8.43	8.62	2331740
2020-11-18	8.65	8.87	8.49	8.49	3190338
2020-11-19	8.49	8.62	8.36	8.62	4214200
2020-11-20	9.30	9.50	9.08	9.48	11741481
2020-11-23	9.63	9.84	9.48	9.76	6424894
2020-11-24	10.00	10.04	9.61	9.84	8309484
2020-11-25	9.84	9.86	9.63	9.71	4792423
2020-11-27	9.70	9.80	9.61	9.66	1888406
2020-11-30	9.63	9.65	9.20	9.26	6479007
2020-12-01	9.42	9.60	9.34	9.37	3513710
2020-12-02	9.32	9.52	9.25	9.50	2555983
2020-12-03	9.59	9.79	9.47	9.64	4928031
2020-12-04	9.75	9.85	9.70	9.75	5693124
2020-12-07	9.68	9.68	9.42	9.50	4568336
2020-12-08	9.46	9.64	9.42	9.56	3407758
2020-12-09	9.60	9.62	9.40	9.51	2532355
2020-12-10	9.39	9.47	9.32	9.42	2694415
2020-12-11	9.37	9.46	9.25	9.31	2325545
2020-12-14	9.42	9.58	9.36	9.39	2955868
2020-12-15	9.42	9.57	9.34	9.56	2466304
2020-12-16	9.58	9.64	9.49	9.60	2194231
2020-12-17	9.80	10.04	9.67	10.04	6069552
2020-12-18	10.21	10.25	9.80	9.95	8917475
2020-12-21	9.86	10.05	9.77	10.05	5036681
2020-12-22	10.10	10.13	9.91	9.93	2949344
2020-12-23	9.97	10.29	9.96	10.22	5295070
2020-12-24	10.23	10.26	10.02	10.11	1266270
2020-12-28	10.18	10.29	10.11	10.17	3371345
2020-12-29	10.18	10.20	9.85	9.75	6167734
2020-12-30	9.77	9.96	9.64	9.81	4852678
2020-12-31	9.80	9.98	9.74	9.94	3464883
2021-01-04	9.95	9.95	9.43	9.48	7254597
2021-01-05	9.50	9.64	9.44	9.45	3938418
2021-01-06	9.50	9.80	9.46	9.59	6600144
2021-01-07	9.65	9.75	9.61	9.68	3578975
2021-01-08	9.72	9.74	9.54	9.65	2721346
2021-01-11	9.54	9.72	9.47	9.54	2278436
2021-01-12	9.54	9.66	9.50	9.55	2720421
2021-01-13	9.58	9.66	9.42	9.44	2796563
2021-01-14	9.48	9.64	9.42	9.62	2625793
2021-01-15	9.59	9.59	9.38	9.40	3294373
2021-01-19	9.44	9.49	9.39	9.48	3460259
2021-01-20	9.52	9.66	9.43	9.55	3840524
2021-01-21	9.65	9.83	9.56	9.77	3417514
2021-01-22	9.73	9.83	9.61	9.79	3723406
2021-01-25	9.78	9.92	9.68	9.82	3512850
2021-01-26	9.90	10.01	9.79	9.80	3388205
2021-01-27	9.69	9.71	9.36	9.40	6421674
2021-01-28	9.49	9.80	9.47	9.76	4325026
2021-01-29	9.74	9.75	9.32	9.39	5002688
2021-02-01	9.50	9.65	9.33	9.65	4415628
2021-02-02	9.75	9.95	9.66	9.94	5643030
2021-02-03	9.97	9.98	9.80	9.80	4110815
2021-02-04	9.88	10.06	9.84	10.00	4525953
2021-02-05	10.02	10.06	9.90	10.02	3274616
2021-02-08	10.03	10.15	10.00	10.12	4152391
2021-02-09	9.77	9.86	9.42	9.58	13498616
2021-02-10	9.64	9.88	9.61	9.83	6131544
2021-02-11	9.82	9.84	9.48	9.56	6345407
2021-02-12	9.58	9.80	9.53	9.74	4445775
2021-02-16	9.90	10.08	9.84	10.08	6449751
2021-02-17	10.01	10.09	9.76	9.97	6854208
2021-02-18	9.91	10.00	9.66	9.74	6625419
2021-02-19	9.78	9.98	9.76	9.90	3059538
2021-02-22	9.84	10.07	9.84	9.94	5367095
2021-02-23	9.91	9.97	9.65	9.88	5280043
2021-02-24	9.95	10.47	9.93	10.45	9270137
2021-02-25	10.48	10.75	10.09	10.12	9061294
2021-02-26	10.16	10.46	10.09	10.28	6063807
2021-03-01	10.44	10.62	10.43	10.52	5284486
2021-03-02	10.47	10.70	10.44	10.62	3949795
2021-03-03	10.63	10.79	10.51	10.51	3884945
2021-03-04	10.61	10.67	10.13	10.32	5333061
2021-03-05	10.45	10.54	9.81	10.40	5779706
2021-03-08	10.50	10.83	10.46	10.63	4694646
2021-03-09	10.70	10.72	10.48	10.61	3698982
2021-03-10	10.72	10.86	10.65	10.74	3133047
2021-03-11	10.74	10.88	10.67	10.84	3849886
2021-03-12	10.86	11.06	10.85	10.93	5204463
2021-03-15	11.01	11.15	10.90	11.13	3612082
2021-03-16	11.13	11.20	11.02	11.12	3917388
2021-03-17	11.05	11.33	11.02	11.33	3239179
2021-03-18	11.33	11.38	10.98	11.01	3753330
2021-03-19	10.95	11.25	10.83	11.05	6248729
2021-03-22	11.08	11.15	10.96	11.14	3372301
2021-03-23	11.08	11.13	10.66	10.76	5628444
2021-03-24	10.87	11.14	10.80	10.80	3291101
2021-03-25	10.73	11.05	10.51	10.99	4830823
2021-03-26	11.06	11.16	10.91	11.09	3189586
2021-03-29	11.00	11.11	10.86	10.92	2446945
2021-03-30	10.97	11.30	10.95	11.30	4762702
2021-03-31	11.29	11.48	11.24	11.05	5725582
2021-04-01	11.13	11.21	11.01	11.21	3593368
2021-04-05	11.21	11.29	11.02	11.10	3959836
2021-04-06	11.10	11.14	10.98	11.00	4220064
2021-04-07	11.00	11.02	10.86	11.02	3200862
2021-04-08	10.96	11.05	10.82	11.01	3545192
2021-04-09	11.00	11.05	10.97	11.00	2538369
2021-04-12	11.01	11.05	10.94	11.00	2167048
2021-04-13	10.94	10.97	10.81	10.93	3331016
2021-04-14	10.55	10.85	10.36	10.39	14935513
2021-04-15	10.37	10.56	10.29	10.42	38455480
2021-04-16	10.51	10.70	10.48	10.49	16176999
2021-04-19	10.53	10.56	10.28	10.34	13654895
2021-04-20	10.46	10.47	10.16	10.22	13088471
2021-04-21	10.19	10.43	10.07	10.41	10754739
2021-04-22	10.42	10.47	10.24	10.24	5572064
2021-04-23	10.30	10.49	10.24	10.43	7195617
2021-04-26	10.47	10.54	10.29	10.35	10471953
2021-04-27	10.39	10.63	10.37	10.62	9646145
2021-04-28	10.66	10.71	10.59	10.64	5156259
2021-04-29	10.75	10.77	10.56	10.66	8831587
2021-04-30	10.64	10.76	10.60	10.72	5484391
2021-05-03	10.83	10.86	10.72	10.73	5699813
2021-05-04	10.78	10.82	10.52	10.63	5576469
2021-05-05	10.53	10.60	10.29	10.54	4907443
2021-05-06	10.57	10.60	10.20	10.40	8757445
2021-05-07	10.35	10.63	10.33	10.59	4845901
2021-05-10	10.65	10.71	10.38	10.38	6025362
2021-05-11	10.26	10.38	10.17	10.26	7950206
2021-05-12	10.25	10.27	9.87	9.89	9970624
2021-05-13	9.95	10.30	9.93	10.09	8783431
2021-05-14	10.16	10.40	10.13	10.34	4580676
2021-05-17	10.31	10.47	10.25	10.44	4465060
2021-05-18	10.46	10.53	10.37	10.38	3339543
2021-05-19	10.25	10.43	10.18	10.42	4268235
2021-05-20	10.44	10.46	10.31	10.37	4611721
2021-05-21	10.41	10.45	10.24	10.25	4105554
2021-05-24	10.31	10.38	10.20	10.35	3499863
2021-05-25	10.37	10.50	10.22	10.24	4621331
2021-05-26	10.26	10.46	10.21	10.45	5334712
2021-05-27	10.49	10.64	10.49	10.59	6573981
2021-05-28	10.60	10.65	10.53	10.58	4164317
2021-06-01	10.63	10.78	10.63	10.74	5175394
2021-06-02	10.80	10.80	10.70	10.73	4654924
2021-06-03	10.70	10.77	10.64	10.68	3464424
2021-06-04	10.72	10.81	10.64	10.81	5542019
2021-06-07	10.81	10.99	10.81	10.97	7749268
2021-06-08	10.99	11.22	10.96	11.21	8375083
2021-06-09	11.26	11.34	11.11	11.11	5365510
2021-06-10	11.25	11.26	11.07	11.09	3083987
2021-06-11	11.12	11.12	10.90	11.04	3398312
2021-06-14	11.07	11.13	10.99	10.99	3449426
2021-06-15	11.01	11.01	10.85	10.91	4250599
2021-06-16	10.91	11.02	10.85	10.94	4116305
2021-06-17	10.96	11.01	10.55	10.65	6326666
2021-06-18	10.56	10.58	10.32	10.39	9307792
2021-06-21	10.42	10.70	10.37	10.69	3856735
2021-06-22	10.68	10.70	10.52	10.65	4536129
2021-06-23	10.62	10.63	10.51	10.53	4648165
2021-06-24	10.59	10.67	10.53	10.66	2762532
2021-06-25	10.66	10.76	10.65	10.75	6510305
2021-06-28	10.73	10.76	10.42	10.49	4744212
2021-06-29	10.55	10.60	10.47	10.47	3667386
2021-06-30	10.48	10.63	10.45	10.39	4221041
2021-07-01	10.40	10.60	10.34	10.52	4067574
2021-07-02	10.61	10.61	10.46	10.46	5628869
2021-07-06	10.51	10.51	10.20	10.25	8458265
2021-07-07	10.22	10.31	10.09	10.20	5168811
2021-07-08	10.03	10.17	9.82	10.01	6451998
2021-07-09	10.14	10.43	10.13	10.42	5054089
2021-07-12	10.37	10.42	10.26	10.34	4616159
2021-07-13	10.22	10.25	9.88	9.88	15818554
2021-07-14	9.91	10.02	9.64	9.67	7649467
2021-07-15	9.64	9.81	9.58	9.66	5876853
2021-07-16	9.72	9.79	9.52	9.61	4966709
2021-07-19	9.45	9.46	8.98	9.31	13300274
2021-07-20	9.36	9.60	9.29	9.49	6735859
2021-07-21	9.63	9.80	9.62	9.68	5631820
2021-07-22	9.65	9.68	9.43	9.44	4689530
2021-07-23	9.52	9.60	9.40	9.42	3293663
2021-07-26	9.40	9.60	9.40	9.53	3513410
2021-07-27	9.45	9.50	9.31	9.44	4105508
2021-07-28	9.42	9.57	9.34	9.47	4993985
2021-07-29	9.65	9.93	9.64	9.87	10930878
2021-07-30	9.89	9.95	9.74	9.76	7222475
2021-08-02	9.80	10.01	9.69	9.69	5440675
2021-08-03	9.69	9.74	9.45	9.72	4508353
2021-08-04	9.63	9.70	9.51	9.52	4250407
2021-08-05	9.56	9.75	9.53	9.72	3149944
2021-08-06	9.78	9.90	9.72	9.79	5947601
2021-08-09	9.80	9.80	9.63	9.68	2930487
2021-08-10	9.69	9.88	9.63	9.83	2979438
2021-08-11	9.87	10.00	9.80	9.99	3928972
2021-08-12	9.96	9.99	9.86	9.94	2231599
2021-08-13	10.00	10.06	9.94	9.96	2574494
2021-08-16	9.89	9.93	9.75	9.83	4186743
2021-08-17	9.78	9.83	9.63	9.75	3290922
2021-08-18	9.73	9.84	9.70	9.73	2942163
2021-08-19	9.65	9.70	9.44	9.50	4638927
2021-08-20	9.50	9.72	9.46	9.70	3062604
2021-08-23	9.81	9.89	9.77	9.86	3361640
2021-08-24	10.20	10.46	10.03	10.46	12744612
2021-08-25	10.48	10.67	10.37	10.58	7773709
2021-08-26	10.65	10.65	10.45	10.51	4165677
2021-08-27	10.56	10.87	10.51	10.76	5170027
2021-08-30	10.81	10.89	10.71	10.77	4125164
2021-08-31	10.75	11.03	10.75	10.92	7147615
2021-09-01	11.03	11.10	10.94	11.07	6555723
2021-09-02	11.08	11.11	10.94	10.99	5088804
2021-09-03	10.95	11.02	10.86	10.99	4401726
2021-09-07	11.01	11.13	10.89	10.90	5011604
2021-09-08	10.90	10.99	10.81	10.89	4416327
2021-09-09	10.87	11.01	10.83	10.91	3068088
2021-09-10	10.97	10.97	10.82	10.84	2779605
2021-09-13	10.88	11.07	10.86	10.98	4528909
2021-09-14	11.01	11.01	10.88	10.89	3221255
2021-09-15	10.89	11.00	10.83	11.00	3683999
2021-09-16	10.98	11.08	10.95	10.96	3700684
2021-09-17	10.95	11.04	10.95	10.99	6451354
2021-09-20	10.80	10.88	10.71	10.88	5109638
2021-09-21	10.91	11.07	10.87	10.91	4331710
2021-09-22	11.00	11.22	10.94	11.13	5966261
2021-09-23	11.20	11.25	11.13	11.14	3703712
2021-09-24	11.13	11.20	11.07	11.07	4440440
2021-09-27	11.15	11.32	11.14	11.21	5793322
2021-09-28	11.21	11.24	10.97	10.99	5860195
2021-09-29	11.03	11.06	10.92	11.02	5298721
2021-09-30	11.05	11.15	10.97	10.75	5877588
2021-10-01	10.79	10.98	10.78	10.93	5645436
2021-10-04	10.90	11.06	10.80	10.81	5649035
2021-10-05	10.87	10.97	10.78	10.87	5077057
2021-10-06	10.79	10.97	10.64	10.95	4938885
2021-10-07	10.98	11.14	10.97	10.98	4138976
2021-10-08	11.00	11.16	10.99	11.09	3344111
2021-10-11	11.12	11.24	11.09	11.11	2656572
2021-10-12	11.18	11.38	11.11	11.27	5213832
2021-10-13	11.27	11.34	11.17	11.32	3821295
2021-10-14	11.38	11.41	11.30	11.33	2433521
2021-10-15	11.40	11.47	11.32	11.32	3326546
2021-10-18	11.33	11.37	11.26	11.34	2896644
2021-10-19	11.39	11.42	11.30	11.32	2290943
2021-10-20	11.26	11.53	11.22	11.43	2920137
2021-10-21	11.40	11.48	11.33	11.41	2212144
2021-10-22	11.52	11.55	11.38	11.49	4213805
2021-10-25	11.52	11.69	11.48	11.61	4077660
2021-10-26	11.59	11.63	11.54	11.57	3272057
2021-10-27	11.60	11.62	11.30	11.32	5584193
2021-10-28	11.34	11.39	11.15	11.38	4023156
2021-10-29	11.40	11.46	11.32	11.36	3845601
2021-11-01	11.40	11.64	11.37	11.56	4129360
2021-11-02	11.67	11.68	11.42	11.60	5174454
2021-11-03	11.62	11.81	11.56	11.64	5214952
2021-11-04	11.67	11.72	11.37	11.41	4809558
2021-11-05	11.52	11.62	11.46	11.52	3955518
2021-11-08	11.55	11.59	11.40	11.41	4747059
2021-11-09	11.36	11.51	11.36	11.41	3702556
2021-11-10	11.41	11.49	11.34	11.36	3658849
2021-11-11	11.40	11.47	11.37	11.42	2285916
2021-11-12	11.44	11.47	11.33	11.36	2291415
2021-11-15	11.41	11.51	11.39	11.40	3625966
2021-11-16	11.41	11.43	11.26	11.30	2891647
2021-11-17	11.30	11.31	11.04	11.13	4701937
2021-11-18	11.13	11.18	10.99	11.16	3806793
2021-11-19	11.06	11.14	11.03	11.09	3033462
2021-11-22	11.15	11.28	11.05	11.19	4038535
2021-11-23	11.20	11.26	11.07	11.19	4401244
2021-11-24	11.21	11.29	11.13	11.23	4017262
2021-11-26	11.11	11.11	10.79	11.01	4541376
2021-11-29	11.15	11.19	10.93	11.03	3391285
2021-11-30	10.89	10.93	10.59	10.63	7340604
2021-12-01	10.83	10.99	10.50	10.50	5249111
2021-12-02	10.53	10.98	10.51	10.91	5135679
2021-12-03	10.95	10.98	10.83	10.89	5599457
2021-12-06	11.00	11.26	10.92	11.10	6282232
2021-12-07	11.19	11.41	11.16	11.33	3879321
2021-12-08	11.32	11.52	11.27	11.38	3987219
2021-12-09	11.35	11.36	11.26	11.26	2564713
2021-12-10	11.32	11.33	11.05	11.12	4002857
2021-12-13	11.10	11.10	10.87	10.97	4957789
2021-12-14	10.93	11.10	10.84	10.85	4620933
2021-12-15	10.88	11.00	10.73	11.00	5463892
2021-12-16	11.11	11.12	10.82	10.90	7242930
2021-12-17	10.87	10.91	10.64	10.70	8628302
2021-12-20	10.50	10.60	10.16	10.48	12205125
2021-12-21	10.58	10.89	10.58	10.84	5246793
2021-12-22	10.83	10.95	10.72	10.85	3774526
2021-12-23	10.90	11.04	10.87	11.03	3557518
2021-12-27	11.05	11.06	10.82	11.00	3902447
2021-12-28	10.90	11.12	10.90	11.06	3843727
2021-12-29	11.06	11.07	10.96	10.76	3726053
2021-12-30	10.76	10.90	10.73	10.76	3678928
2021-12-31	10.77	10.82	10.70	10.71	3170096
2022-01-03	10.75	10.97	10.74	10.97	5181936
2022-01-04	10.99	11.16	10.95	10.98	6231500
2022-01-05	10.98	11.05	10.67	10.68	5564963
2022-01-06	10.75	10.84	10.65	10.77	3333300
2022-01-07	10.79	10.90	10.78	10.87	3813868
2022-01-10	10.87	10.95	10.78	10.89	4286974
2022-01-11	10.92	11.12	10.90	11.11	4430089
2022-01-12	11.12	11.26	11.11	11.23	4613197
2022-01-13	11.26	11.33	11.15	11.16	2752355
2022-01-14	11.15	11.15	10.98	11.14	3505051
2022-01-18	11.13	11.15	11.00	11.03	3104203
2022-01-19	11.06	11.08	10.86	10.86	3312891
2022-01-20	10.86	10.98	10.69	10.71	3642611
2022-01-21	10.67	10.68	10.44	10.50	7019906
2022-01-24	10.33	10.48	9.88	10.45	14788924
2022-01-25	10.31	10.59	10.15	10.53	5764529
2022-01-26	10.70	10.89	10.43	10.55	7927049
2022-01-27	10.65	10.71	10.21	10.28	5642679
2022-01-28	10.25	10.38	10.08	10.36	6912141
2022-01-31	10.30	10.65	10.29	10.65	6982158
2022-02-01	10.63	10.71	10.48	10.59	5013904
2022-02-02	10.60	10.62	10.38	10.53	5154236
2022-02-03	10.45	10.49	10.22	10.24	7524055
2022-02-04	10.20	10.31	10.04	10.24	8679019
2022-02-07	10.31	10.37	10.17	10.20	6790036
2022-02-08	10.40	10.98	10.40	10.96	11697412
2022-02-09	10.91	10.96	10.78	10.82	6104545
2022-02-10	10.74	10.99	10.67	10.73	6150419
2022-02-11	10.78	10.89	10.48	10.58	5331592
2022-02-14	10.58	10.64	10.41	10.51	6712831
2022-02-15	10.59	10.75	10.57	10.72	3503813
2022-02-16	10.72	10.86	10.69	10.82	3187552
2022-02-17	10.77	10.77	10.44	10.48	4520178
2022-02-18	10.47	10.60	10.44	10.50	3866450
2022-02-22	10.47	10.53	10.23	10.35	6374673
2022-02-23	10.43	10.46	10.07	10.10	5321886
2022-02-24	9.76	10.31	9.71	10.27	7917458
2022-02-25	10.30	10.48	10.27	10.48	4767497
2022-02-28	10.31	10.44	10.20	10.38	6440389
2022-03-01	10.34	10.38	10.04	10.12	5820026
2022-03-02	10.17	10.52	10.17	10.48	4996427
2022-03-03	10.55	10.61	10.32	10.42	3666733
2022-03-04	10.25	10.30	10.11	10.20	4372515
2022-03-07	10.17	10.19	9.93	9.93	5954086
2022-03-08	9.90	10.27	9.89	10.08	5080004
2022-03-09	10.28	10.47	10.27	10.31	4660335
2022-03-10	10.20	10.36	10.13	10.33	3321402
2022-03-11	10.38	10.41	10.22	10.25	2383071
2022-03-14	10.35	10.40	10.12	10.22	4083539
2022-03-15	10.22	10.38	10.21	10.36	3702462
2022-03-16	10.46	10.64	10.33	10.55	4762671
2022-03-17	10.48	10.54	10.43	10.47	2858372
2022-03-18	10.42	10.75	10.40	10.72	13636234
2022-03-21	10.72	10.78	10.51	10.57	4276811
2022-03-22	10.66	10.85	10.66	10.73	6777262
2022-03-23	10.75	10.80	10.60	10.62	3900912
2022-03-24	10.64	10.71	10.53	10.70	3778233
2022-03-25	10.74	10.88	10.73	10.85	7314924
2022-03-28	10.88	10.88	10.66	10.81	5172255
2022-03-29	10.90	11.25	10.90	11.25	7443010
2022-03-30	11.20	11.26	11.09	11.15	5808579
2022-03-31	11.15	11.19	10.97	10.73	6868042
2022-04-01	10.78	10.84	10.67	10.84	6323181
2022-04-04	10.86	10.90	10.71	10.87	6459006
2022-04-05	10.89	10.97	10.62	10.67	4390937
2022-04-06	10.62	10.64	10.35	10.38	6614866
2022-04-07	10.38	10.43	10.09	10.25	6321817
2022-04-08	10.25	10.42	10.15	10.32	3925754
2022-04-11	10.31	10.51	10.28	10.32	3965002
2022-04-12	10.33	10.51	10.28	10.35	3899316
2022-04-13	10.37	10.55	10.32	10.53	3478189
2022-04-14	10.58	10.69	10.55	10.66	3557475
2022-04-18	10.60	10.80	10.60	10.75	3025217
2022-04-19	10.79	10.84	10.46	10.49	5188528
2022-04-20	10.49	10.75	10.49	10.71	2756627
2022-04-21	10.75	10.84	10.58	10.63	3333969
2022-04-22	10.60	10.62	10.35	10.36	3590428
2022-04-25	10.30	10.41	10.07	10.37	5516502
2022-04-26	10.35	10.43	10.08	10.08	6073053
2022-04-27	10.13	10.35	10.07	10.21	4334672
2022-04-28	10.29	10.62	10.26	10.57	4623357
2022-04-29	10.57	10.66	10.37	10.40	6501884
2022-05-02	10.40	10.56	10.20	10.44	9494605
2022-05-03	10.95	11.57	10.90	11.53	18831405
2022-05-04	11.51	11.75	11.36	11.74	8307377
2022-05-05	11.53	11.60	11.14	11.33	7909906
2022-05-06	11.32	11.36	11.05	11.13	8342019
2022-05-09	11.02	11.09	10.72	10.85	8205675
2022-05-10	11.04	11.20	10.76	10.90	7754650
2022-05-11	10.92	11.10	10.71	10.72	6619662
2022-05-12	10.68	10.69	10.29	10.47	8575063
2022-05-13	10.56	10.88	10.56	10.86	7528794
2022-05-16	10.87	11.03	10.72	10.96	4726772
2022-05-17	11.09	11.22	11.04	11.21	5701698
2022-05-18	11.14	11.20	10.82	10.85	5523768
2022-05-19	10.73	10.90	10.71	10.75	4770400
2022-05-20	10.81	10.87	10.42	10.63	5161706
2022-05-23	10.71	10.93	10.70	10.79	5970485
2022-05-24	10.73	10.79	10.50	10.72	4837971
2022-05-25	10.63	10.86	10.63	10.85	4075363
2022-05-26	10.93	11.15	10.93	11.11	4604775
2022-05-27	11.14	11.28	11.08	11.27	3365852
2022-05-31	11.24	11.35	11.16	11.30	4806898
2022-06-01	11.31	11.33	11.05	11.32	5029069
2022-06-02	11.32	11.42	11.24	11.42	3575870
2022-06-03	11.34	11.46	11.29	11.34	2533445
2022-06-06	11.40	11.52	11.31	11.32	5106133
2022-06-07	11.28	11.47	11.20	11.47	2762756
2022-06-08	11.36	11.40	11.18	11.23	2522480
2022-06-09	11.28	11.34	11.16	11.16	3072986
2022-06-10	11.07	11.11	10.80	10.87	5340237
2022-06-13	10.40	10.49	9.05	9.05	23314526
2022-06-14	9.44	9.53	9.02	9.09	12179392
2022-06-15	9.18	9.31	8.91	9.12	12727752
2022-06-16	8.90	8.90	8.18	8.25	14963913
2022-06-17	8.31	8.68	8.22	8.65	16261352
2022-06-21	9.04	9.51	8.97	9.40	14781960
2022-06-22	9.18	9.43	9.15	9.29	11108796
2022-06-23	9.28	9.43	9.18	9.36	6431333
2022-06-24	9.43	9.92	9.43	9.82	10977919
2022-06-27	9.86	10.08	9.71	9.93	7047068
2022-06-28	10.05	10.12	9.78	9.82	6218072
2022-06-29	9.70	9.82	9.57	9.43	6039028
2022-06-30	9.31	9.48	9.19	9.32	6007082
2022-07-01	9.26	9.60	9.23	9.55	6073898
2022-07-05	9.47	9.63	9.29	9.63	4952962
2022-07-06	9.61	9.79	9.35	9.46	5711248
2022-07-07	9.51	9.66	9.44	9.55	4808464
2022-07-08	9.56	9.65	9.43	9.58	3421371
2022-07-11	9.58	9.65	9.47	9.48	3264973
2022-07-12	9.45	9.62	9.38	9.48	3075284
2022-07-13	9.33	9.64	9.27	9.59	3496273
2022-07-14	9.44	9.45	9.29	9.41	3333633
2022-07-15	9.56	9.65	9.33	9.64	3757528
2022-07-18	9.69	9.77	9.52	9.76	4433824
2022-07-19	9.87	10.09	9.86	10.04	4979119
2022-07-20	10.00	10.07	9.88	10.06	3513894
2022-07-21	9.98	10.18	9.89	10.15	4167118
2022-07-22	10.16	10.28	10.10	10.19	3249160
2022-07-25	10.21	10.35	10.11	10.33	2588652
2022-07-26	10.26	10.33	10.21	10.25	2816115
2022-07-27	10.30	10.64	10.27	10.62	5030688
2022-07-28	10.62	10.88	10.56	10.86	4143657
2022-07-29	10.94	11.04	10.84	10.91	6112370
2022-08-01	10.89	10.97	10.77	10.89	5091773
2022-08-02	10.78	10.78	10.16	10.21	5196180
2022-08-03	10.37	10.45	10.12	10.13	3816579
2022-08-04	10.19	10.20	9.75	9.87	5540778
2022-08-05	9.85	9.98	9.78	9.90	3827544
2022-08-08	9.90	10.16	9.90	9.95	4456232
2022-08-09	9.95	10.04	9.82	9.92	2703635
2022-08-10	10.03	10.09	9.94	9.97	3662492
2022-08-11	10.03	10.15	10.00	10.01	2699150
2022-08-12	10.06	10.19	10.03	10.15	2993006
2022-08-15	10.07	10.25	10.03	10.24	2704078
2022-08-16	10.27	10.32	10.15	10.31	2664171
2022-08-17	10.18	10.21	9.94	10.07	3683008
2022-08-18	10.04	10.16	10.03	10.07	1936484
2022-08-19	9.98	10.05	9.91	9.99	2639727
2022-08-22	9.84	9.88	9.76	9.78	3863041
2022-08-23	9.78	9.91	9.78	9.88	2378591
2022-08-24	9.83	9.91	9.79	9.87	1649095
2022-08-25	9.90	10.06	9.89	10.03	1845523
2022-08-26	10.02	10.09	9.79	9.86	2075940
2022-08-29	9.77	9.86	9.70	9.76	2493371
2022-08-30	9.80	9.81	9.50	9.54	3931045
2022-08-31	9.61	9.64	9.33	9.43	3284929
2022-09-01	9.31	9.35	9.02	9.14	4370952
2022-09-02	9.22	9.39	9.20	9.26	2942530
2022-09-06	9.29	9.35	9.08	9.11	2771294
2022-09-07	9.06	9.21	9.01	9.19	2662267
2022-09-08	9.12	9.19	9.05	9.19	2700349
2022-09-09	9.24	9.36	9.20	9.33	2449079
2022-09-12	9.43	9.52	9.31	9.36	2273230
2022-09-13	9.14	9.23	9.00	9.03	3289170
2022-09-14	9.05	9.11	8.93	9.06	3643620
2022-09-15	9.02	9.13	8.86	8.88	3510705
2022-09-16	8.86	9.00	8.79	8.98	8100180
2022-09-19	8.86	9.08	8.84	9.00	3754018
2022-09-20	8.97	9.00	8.82	8.84	3364477
2022-09-21	8.93	9.07	8.78	8.79	3771389
2022-09-22	8.76	8.81	8.36	8.41	5541536
2022-09-23	8.40	8.40	7.98	8.17	7535792
2022-09-26	8.10	8.12	7.42	7.54	11901614
2022-09-27	7.60	7.73	7.31	7.38	8707395
2022-09-28	7.48	7.68	7.44	7.62	7477058
2022-09-29	7.60	7.60	7.11	7.25	9836046
2022-09-30	7.34	7.48	7.28	7.07	7315284
2022-10-03	7.22	7.23	6.86	7.17	7805404
2022-10-04	7.32	7.71	7.29	7.67	8097127
2022-10-05	7.50	7.50	7.14	7.45	7620381
2022-10-06	7.40	7.54	7.23	7.39	8624147
2022-10-07	7.28	7.43	7.20	7.29	6204552
2022-10-10	7.29	7.40	7.08	7.14	4762461
2022-10-11	7.14	7.52	7.04	7.44	8780375
2022-10-12	7.45	7.47	7.12	7.40	8224135
2022-10-13	7.17	7.56	7.10	7.53	6023816
2022-10-14	7.54	7.68	7.34	7.37	5509989
2022-10-17	7.51	7.58	7.41	7.51	4796559
2022-10-18	7.65	7.81	7.65	7.75	6669484
2022-10-19	7.72	7.72	7.53	7.61	3769257
2022-10-20	7.68	7.77	7.55	7.58	3214018
2022-10-21	7.58	7.73	7.49	7.70	5741542
2022-10-24	7.79	7.85	7.68	7.75	4361902
2022-10-25	7.71	8.10	7.63	8.08	5809698
2022-10-26	8.08	8.29	8.08	8.12	4364315
2022-10-27	8.24	8.33	8.09	8.10	3967752
2022-10-28	8.21	8.52	8.12	8.48	5250837
2022-10-31	8.40	8.56	8.35	8.43	4631956
2022-11-01	8.49	8.56	8.44	8.52	4159171
2022-11-02	8.58	8.80	8.40	8.40	6716950
2022-11-03	8.30	8.31	8.00	8.02	7783787
2022-11-04	8.17	8.44	8.16	8.38	6895040
2022-11-07	8.47	8.62	8.39	8.59	3782825
2022-11-08	8.60	8.69	8.48	8.58	4845904
2022-11-09	8.51	8.63	8.40	8.45	3678191
2022-11-10	8.67	8.88	8.67	8.85	7097028
2022-11-11	8.94	9.15	8.85	9.04	5118755
2022-11-14	9.00	9.05	8.85	8.85	5027101
2022-11-15	9.03	9.14	8.89	8.99	4728276
2022-11-16	8.95	8.95	8.70	8.73	4259716
2022-11-17	8.59	8.70	8.50	8.69	2631968
2022-11-18	8.79	8.93	8.64	8.70	2717925
2022-11-21	8.64	8.75	8.62	8.71	2713775
2022-11-22	8.75	8.86	8.73	8.79	2734571
2022-11-23	8.78	8.88	8.72	8.87	1762030
2022-11-25	8.88	9.02	8.82	9.01	1479376
2022-11-28	8.94	8.97	8.80	8.82	2919148
2022-11-29	8.84	8.92	8.78	8.90	1922318
2022-11-30	8.90	9.05	8.76	9.05	4265353
2022-12-01	9.04	9.27	9.03	9.06	3126873
2022-12-02	8.96	9.07	8.85	9.02	2585475
2022-12-05	8.98	8.99	8.76	8.79	2585892
2022-12-06	8.79	8.88	8.67	8.86	4205271
2022-12-07	8.79	9.06	8.75	8.95	3457972
2022-12-08	9.00	9.09	8.89	8.93	3048532
2022-12-09	8.92	9.01	8.85	8.89	2159183
2022-12-12	8.86	8.95	8.80	8.93	3445242
2022-12-13	9.10	9.31	9.01	9.01	4364611
2022-12-14	9.01	9.05	8.86	8.94	3885777
2022-12-15	8.80	8.83	8.66	8.68	5293111
2022-12-16	8.53	8.70	7.81	8.06	46640408
2022-12-19	8.27	8.62	8.23	8.62	9495672
2022-12-20	8.50	8.55	8.36	8.40	4829549
2022-12-21	8.52	8.64	8.50	8.57	5242602
2022-12-22	8.50	8.56	8.31	8.49	3863802
2022-12-23	8.52	8.56	8.47	8.52	2800899
2022-12-27	8.53	8.60	8.46	8.59	4007969
2022-12-28	8.58	8.61	8.25	8.00	6163647
2022-12-29	8.12	8.29	8.04	8.27	3896256
2022-12-30	8.17	8.21	8.08	8.17	5093858
2023-01-03	8.24	8.42	8.20	8.28	4282842
2023-01-04	8.35	8.50	8.35	8.44	4012409
2023-01-05	8.38	8.46	8.35	8.42	3220447
2023-01-06	8.47	8.57	8.41	8.54	3036596
2023-01-09	8.60	8.66	8.56	8.56	3800643
2023-01-10	8.55	8.65	8.50	8.63	3040276
2023-01-11	8.69	8.87	8.69	8.78	4513684
2023-01-12	8.85	8.94	8.74	8.85	4601016
2023-01-13	8.79	8.90	8.76	8.86	3770485
2023-01-17	8.89	8.96	8.82	8.84	3119441
2023-01-18	8.89	8.99	8.84	8.87	2776680
2023-01-19	8.80	8.89	8.76	8.88	3012423
2023-01-20	8.88	9.07	8.82	9.03	5072141
2023-01-23	9.08	9.20	9.07	9.17	4489061
2023-01-24	9.17	9.28	9.09	9.23	4058969
2023-01-25	9.16	9.26	9.14	9.21	2806910
2023-01-26	9.25	9.32	9.19	9.31	3050613
2023-01-27	9.38	9.43	9.29	9.33	5894657
2023-01-30	9.27	9.36	9.22	9.28	4224097
2023-01-31	9.30	9.41	9.27	9.41	6120683
2023-02-01	9.37	9.59	9.34	9.50	6388672
2023-02-02	9.57	9.68	9.54	9.58	4544609
2023-02-03	9.45	9.52	9.36	9.46	5389908
2023-02-06	9.41	9.41	9.13	9.20	5793518
2023-02-07	9.13	9.28	9.09	9.25	9539182
2023-02-08	9.44	9.58	9.41	9.53	6734974
2023-02-09	9.64	9.74	9.37	9.44	7079121
2023-02-10	9.40	9.54	9.35	9.48	4660746
2023-02-13	9.45	9.58	9.44	9.58	3583943
2023-02-14	9.52	9.63	9.45	9.56	3779110
2023-02-15	9.49	9.60	9.43	9.58	3078226
2023-02-16	9.50	9.62	9.44	9.53	3146444
2023-02-17	9.52	9.54	9.42	9.52	6566176
2023-02-21	9.43	9.45	9.10	9.16	4807690
2023-02-22	9.15	9.31	9.15	9.23	3231454
2023-02-23	9.30	9.37	9.16	9.25	3412313
2023-02-24	9.18	9.23	9.08	9.16	3392721
2023-02-27	9.22	9.26	9.12	9.15	2481346
2023-02-28	9.20	9.22	9.10	9.10	3211868
2023-03-01	9.09	9.14	8.98	9.04	4184301
2023-03-02	8.97	9.00	8.92	8.97	3856383
2023-03-03	9.03	9.10	9.03	9.06	2765109
2023-03-06	9.10	9.18	9.05	9.08	3783719
2023-03-07	9.06	9.09	8.89	8.92	3227105
2023-03-08	8.92	8.95	8.77	8.87	4306715
2023-03-09	8.86	8.93	8.53	8.54	3873189
2023-03-10	8.52	8.55	8.19	8.21	6189226
2023-03-13	8.05	8.15	7.83	8.02	6276366
2023-03-14	8.25	8.51	8.21	8.32	7114713
2023-03-15	8.11	8.13	7.83	8.00	7134469
2023-03-16	7.95	8.08	7.78	8.02	5578915
2023-03-17	7.98	7.99	7.70	7.72	9605417
2023-03-20	7.82	7.91	7.73	7.76	5293734
2023-03-21	7.93	8.12	7.93	8.03	4168845
2023-03-22	8.02	8.03	7.75	7.75	4685692
2023-03-23	7.81	7.92	7.55	7.58	6171708
2023-03-24	7.56	7.73	7.40	7.71	5800807
2023-03-27	7.88	7.92	7.79	7.88	5296174
2023-03-28	7.85	7.99	7.82	7.95	4161879
2023-03-29	8.06	8.10	7.95	7.75	5269330
2023-03-30	7.86	7.92	7.78	7.84	3256818
2023-03-31	7.87	8.01	7.85	8.00	3729487
2023-04-03	8.00	8.03	7.91	7.94	5541354
2023-04-04	7.98	8.01	7.82	7.89	3674733
2023-04-05	7.84	7.91	7.79	7.84	6856187
2023-04-06	7.85	7.88	7.79	7.80	3680418
2023-04-10	7.81	7.89	7.66	7.80	3352189
2023-04-11	7.88	7.96	7.80	7.92	2822715
2023-04-12	7.99	8.01	7.85	7.88	2678374
2023-04-13	7.90	7.95	7.76	7.93	3687664
2023-04-14	7.97	8.03	7.80	7.89	3110342
2023-04-17	7.84	8.13	7.81	8.07	3920027
2023-04-18	8.07	8.10	7.94	7.99	2599782
2023-04-19	7.95	8.11	7.91	8.07	3034938
2023-04-20	7.97	8.10	7.97	8.06	2817085
2023-04-21	8.05	8.07	7.95	8.04	3046856
2023-04-24	8.03	8.06	7.92	8.05	2566844
2023-04-25	7.98	7.99	7.85	7.87	3191931
2023-04-26	7.87	8.04	7.83	7.87	4625830
2023-04-27	7.93	8.07	7.91	8.06	2871770
2023-04-28	8.08	8.23	8.08	8.16	4273992
2023-05-01	8.13	8.20	8.00	8.03	3748944
2023-05-02	8.00	8.01	7.61	7.80	6323194
2023-05-03	7.81	7.90	7.71	7.71	5498310
2023-05-04	7.84	7.89	7.59	7.64	7282701
2023-05-05	7.80	7.92	7.77	7.88	4185336
2023-05-08	7.98	8.00	7.89	7.95	3712545
2023-05-09	7.92	8.01	7.89	7.93	4081636
2023-05-10	8.02	8.05	7.80	7.90	4738415
2023-05-11	7.83	7.92	7.80	7.91	3031311
2023-05-12	7.96	7.98	7.86	7.93	2489810
2023-05-15	7.99	8.11	7.98	8.03	3563454
2023-05-16	8.07	8.07	7.88	7.89	3217759
2023-05-17	7.97	8.14	7.94	8.12	3657639
2023-05-18	8.09	8.25	8.08	8.24	3154788
2023-05-19	8.26	8.32	8.17	8.22	2217375
2023-05-22	8.23	8.26	8.12	8.21	2755292
2023-05-23	8.18	8.36	8.18	8.19	3168463
2023-05-24	8.12	8.12	8.00	8.04	3366983
2023-05-25	8.01	8.03	7.80	7.93	4871703
2023-05-26	7.96	8.21	7.90	8.17	3866761
2023-05-30	8.22	8.33	8.18	8.27	3318221
2023-05-31	8.20	8.24	8.10	8.14	3877401
2023-06-01	8.17	8.29	8.12	8.28	3077884
2023-06-02	8.40	8.64	8.38	8.60	4289271
2023-06-05	8.62	8.65	8.44	8.60	3438282
2023-06-06	8.52	8.82	8.52	8.76	3971966
2023-06-07	8.84	8.92	8.80	8.89	3127767
2023-06-08	8.88	8.96	8.81	8.92	3967028
2023-06-09	8.92	8.97	8.87	8.91	3087791
2023-06-12	8.95	9.06	8.93	9.04	2825807
2023-06-13	9.09	9.22	9.07	9.19	4104040
2023-06-14	9.24	9.29	9.04	9.15	4406837
2023-06-15	9.11	9.38	9.11	9.35	4606105
2023-06-16	9.40	9.43	9.26	9.30	6030485
2023-06-20	9.28	9.29	9.15	9.23	3768831
2023-06-21	9.21	9.33	9.17	9.33	4137623
2023-06-22	9.30	9.30	9.20	9.24	2093248
2023-06-23	9.20	9.20	9.07	9.10	5573562
2023-06-26	9.12	9.30	9.06	9.24	3963767
2023-06-27	9.25	9.41	9.20	9.40	2989366
2023-06-28	9.40	9.50	9.34	9.49	3647462
2023-06-29	9.50	9.57	9.46	9.32	3797015
2023-06-30	9.35	9.41	9.29	9.35	3959341
2023-07-03	9.30	9.37	9.27	9.32	1828861
2023-07-05	9.25	9.28	9.19	9.22	5551265
2023-07-06	9.12	9.12	8.91	9.08	6814821
2023-07-07	9.07	9.33	9.07	9.26	4185179
2023-07-10	9.17	9.32	9.17	9.31	2462496
2023-07-11	9.33	9.40	9.32	9.34	3138862
2023-07-12	9.44	9.44	9.34	9.40	5141825
2023-07-13	9.40	9.53	9.39	9.52	2955433
2023-07-14	9.52	9.53	9.40	9.47	1973033
2023-07-17	9.45	9.52	9.41	9.51	2498432
2023-07-18	9.54	9.67	9.52	9.65	3433269
2023-07-19	9.69	9.85	9.69	9.84	3833624
2023-07-20	9.83	9.84	9.71	9.75	2632414
2023-07-21	9.84	9.86	9.72	9.73	2394815
2023-07-24	9.75	10.33	9.73	10.26	10455923
2023-07-25	10.22	10.33	10.11	10.12	7169264
2023-07-26	10.11	10.29	10.11	10.19	4143308
2023-07-27	10.21	10.29	10.02	10.06	5440534
2023-07-28	10.17	10.20	10.05	10.17	5401296
2023-07-31	10.18	10.25	10.04	10.08	4570099
2023-08-01	10.00	10.09	9.98	10.06	4042110
2023-08-02	10.20	10.29	10.09	10.21	5833156
2023-08-03	10.15	10.21	9.95	10.02	4942436
2023-08-04	10.11	10.22	10.07	10.16	3312878
2023-08-07	10.20	10.29	10.18	10.29	3511831
2023-08-08	10.15	10.30	10.06	10.29	3142070
2023-08-09	10.25	10.34	10.23	10.27	2759733
2023-08-10	10.28	10.34	10.12	10.14	4380475
2023-08-11	10.14	10.17	10.11	10.12	2023327
2023-08-14	10.10	10.10	9.98	9.99	2603652
2023-08-15	9.95	9.95	9.82	9.84	2906243
2023-08-16	9.80	9.89	9.74	9.74	3088129
2023-08-17	9.74	9.81	9.59	9.59	3043177
2023-08-18	9.50	9.66	9.44	9.60	2988797
2023-08-21	9.60	9.63	9.49	9.62	2943217
2023-08-22	9.65	9.72	9.56	9.57	2396508
2023-08-23	9.58	9.73	9.57	9.72	2050991
2023-08-24	9.69	9.83	9.68	9.80	2439635
2023-08-25	9.82	9.94	9.75	9.89	2641696
2023-08-28	9.91	10.19	9.91	10.17	2875512
2023-08-29	10.13	10.29	10.11	10.28	3164620
2023-08-30	10.30	10.35	10.26	10.27	2806240
2023-08-31	10.29	10.35	10.27	10.31	5441836
2023-09-01	10.33	10.45	10.30	10.40	3228965
2023-09-05	10.33	10.34	10.21	10.26	4659118
2023-09-06	10.21	10.26	10.17	10.22	3150784
2023-09-07	10.13	10.24	10.12	10.15	3351591
2023-09-08	10.13	10.21	10.11	10.13	1891338
2023-09-11	10.18	10.21	10.14	10.17	1806331
2023-09-12	10.15	10.23	10.06	10.07	3716521
2023-09-13	10.06	10.12	9.94	9.95	3654654
2023-09-14	10.03	10.15	9.98	10.13	3355331
2023-09-15	10.06	10.13	10.04	10.07	7516727
2023-09-18	10.10	10.10	10.00	10.03	5816150
2023-09-19	10.01	10.10	10.00	10.02	2787959
2023-09-20	10.08	10.09	9.92	9.93	2720750
2023-09-21	9.89	9.89	9.59	9.60	3400481
2023-09-22	9.63	9.74	9.58	9.66	3164791
2023-09-25	9.66	9.68	9.60	9.63	2715791
2023-09-26	9.61	9.62	9.35	9.39	6191780
2023-09-27	9.46	9.54	9.38	9.22	4588519
2023-09-28	9.17	9.31	8.99	9.26	5558048
2023-09-29	9.30	9.40	9.28	9.29	2745572
2023-10-02	9.34	9.38	9.20	9.29	3749846
2023-10-03	9.19	9.24	8.91	9.01	5398331
2023-10-04	9.01	9.08	8.87	9.02	6442022
2023-10-05	9.02	9.16	8.97	9.12	2601337
2023-10-06	9.03	9.26	9.03	9.16	2820604
2023-10-09	9.10	9.34	9.10	9.29	2045373
2023-10-10	9.30	9.42	9.29	9.33	2281062
2023-10-11	9.36	9.47	9.36	9.46	2428108
2023-10-12	9.41	9.44	9.27	9.33	2545085
2023-10-13	9.36	9.41	9.18	9.19	3967552
2023-10-16	9.27	9.43	9.21	9.40	2686205
2023-10-17	9.33	9.48	9.33	9.44	2865686
2023-10-18	9.35	9.38	9.21	9.26	2592233
2023-10-19	9.20	9.30	9.06	9.08	4259840
2023-10-20	9.05	9.17	9.00	9.01	3382097
2023-10-23	8.95	9.07	8.87	9.02	3811500
2023-10-24	9.05	9.10	8.95	9.03	4133408
2023-10-25	8.96	9.09	8.89	8.95	6652886
2023-10-26	9.07	9.41	9.06	9.19	7849284
2023-10-27	9.46	9.50	9.08	9.14	5782337
2023-10-30	9.20	9.30	9.13	9.20	4439882
2023-10-31	9.27	9.37	9.20	9.33	3675662
2023-11-01	9.35	9.53	9.28	9.52	3778483
2023-11-02	9.64	9.75	9.62	9.73	4098487
2023-11-03	9.87	9.96	9.87	9.89	3898353
2023-11-06	9.90	9.90	9.76	9.80	2620006
2023-11-07	9.81	9.89	9.74	9.85	2524791
2023-11-08	9.85	9.91	9.79	9.86	2123260
2023-11-09	9.90	9.93	9.68	9.69	2417451
2023-11-10	9.78	9.81	9.72	9.78	1988973
2023-11-13	9.73	9.81	9.68	9.72	1882595
2023-11-14	9.92	10.09	9.92	10.08	3477288
2023-11-15	10.06	10.15	10.04	10.12	3147221
2023-11-16	10.10	10.15	9.94	9.96	2872936
2023-11-17	9.99	10.09	9.98	10.07	2978335
2023-11-20	10.08	10.14	10.02	10.11	3495452
2023-11-21	10.07	10.14	10.07	10.11	2127057
2023-11-22	10.15	10.20	10.08	10.19	2535352
2023-11-24	10.17	10.23	10.14	10.18	1065833
2023-11-27	10.14	10.16	10.09	10.14	2784119
2023-11-28	10.12	10.20	10.09	10.15	2482094
2023-11-29	10.22	10.33	10.22	10.30	3136109
2023-11-30	10.30	10.41	10.29	10.38	4209464
2023-12-01	10.36	10.57	10.34	10.56	3967363
2023-12-04	10.51	10.58	10.47	10.52	3985004
2023-12-05	10.48	10.52	10.42	10.46	2919251
2023-12-06	10.53	10.59	10.33	10.41	3910415
2023-12-07	10.44	10.51	10.37	10.51	2008934
2023-12-08	10.46	10.59	10.45	10.50	2738911
2023-12-11	10.50	10.52	10.42	10.42	2564039
2023-12-12	10.43	10.58	10.38	10.53	3038646
2023-12-13	10.54	10.78	10.48	10.75	3478411
2023-12-14	10.86	11.07	10.84	10.94	5422132
2023-12-15	10.94	10.94	10.79	10.87	6562752
2023-12-18	10.92	10.93	10.84	10.87	4041725
2023-12-19	10.92	11.10	10.91	11.08	6669875
2023-12-20	11.02	11.15	10.93	10.96	3628031
2023-12-21	11.04	11.06	10.91	11.01	2998042
2023-12-22	11.04	11.14	11.00	11.03	2830219
2023-12-26	11.04	11.14	11.02	11.11	2256228
2023-12-27	11.11	11.13	11.04	10.82	3826647
2023-12-28	10.80	10.85	10.79	10.83	2998232
2023-12-29	10.81	10.83	10.64	10.68	3155768
2024-01-02	10.60	10.67	10.55	10.60	4081249
2024-01-03	10.53	10.53	10.21	10.34	4750113
2024-01-04	10.34	10.40	10.25	10.25	5476467
2024-01-05	10.23	10.42	10.21	10.40	3695242
2024-01-08	10.41	10.64	10.40	10.64	4398745
2024-01-09	10.54	10.58	10.51	10.52	3258598
2024-01-10	10.52	10.57	10.48	10.57	3623264
2024-01-11	10.49	10.59	10.38	10.58	2777341
2024-01-12	10.61	10.73	10.56	10.66	2400637
2024-01-16	10.60	10.65	10.52	10.63	2560641
2024-01-17	10.54	10.68	10.51	10.59	3351127
2024-01-18	10.65	10.73	10.55	10.67	4467964
2024-01-19	10.72	10.84	10.60	10.83	3299084
2024-01-22	10.86	10.97	10.86	10.90	2862600
2024-01-23	10.90	10.94	10.86	10.92	2201539
2024-01-24	10.98	11.08	10.95	10.97	2989370
2024-01-25	11.04	11.09	10.97	11.02	2446304
2024-01-26	11.07	11.13	10.97	10.99	2984530
2024-01-29	10.99	11.04	10.92	11.00	4207655
2024-01-30	11.00	11.05	10.89	10.93	3581719
2024-01-31	10.89	10.91	10.68	10.70	5360385
2024-02-01	10.76	10.76	10.49	10.67	5248437
2024-02-02	10.58	10.61	10.49	10.56	4136874
2024-02-05	10.43	10.61	10.34	10.56	4628715
2024-02-06	10.55	10.66	10.48	10.58	5346647
2024-02-07	10.68	10.68	9.97	10.18	12692123
2024-02-08	10.21	10.29	10.11	10.12	5444253
2024-02-09	10.12	10.22	10.08	10.21	3358450
2024-02-12	10.22	10.45	10.16	10.40	4142854
2024-02-13	10.19	10.23	10.06	10.16	5148407
2024-02-14	10.26	10.35	10.19	10.32	4001779
2024-02-15	10.36	10.71	10.36	10.65	4946347
2024-02-16	10.54	10.69	10.50	10.58	8322052
2024-02-20	10.50	10.62	10.43	10.52	4006524
2024-02-21	10.50	10.67	10.47	10.60	3425221
2024-02-22	10.60	10.70	10.55	10.57	3177040
2024-02-23	10.60	10.74	10.52	10.70	3935024
2024-02-26	10.70	10.84	10.63	10.71	4633130
2024-02-27	10.78	10.78	10.61	10.64	2833348
2024-02-28	10.62	10.66	10.58	10.63	2007951
2024-02-29	10.71	10.85	10.68	10.84	3142062
2024-03-01	10.88	10.99	10.82	10.98	5045864
2024-03-04	10.97	10.98	10.80	10.80	3225743
2024-03-05	10.77	10.91	10.75	10.85	2682087
2024-03-06	10.91	10.94	10.85	10.89	2906591
2024-03-07	10.93	11.04	10.93	10.98	2479323
2024-03-08	11.02	11.13	10.87	10.92	2447906
2024-03-11	10.91	11.00	10.87	10.93	2030516
2024-03-12	10.94	11.12	10.90	11.12	2978653
2024-03-13	11.10	11.17	11.10	11.15	2162257
2024-03-14	11.11	11.15	10.84	10.86	4160920
2024-03-15	10.82	10.96	10.76	10.92	4147629
2024-03-18	10.93	10.96	10.86	10.87	2161939
2024-03-19	10.86	10.99	10.85	10.95	2526221
2024-03-20	10.92	11.20	10.88	11.16	2210683
2024-03-21	11.18	11.31	11.16	11.27	2783117
2024-03-22	11.29	11.29	11.11	11.13	2255855
2024-03-25	11.16	11.25	11.15	11.18	2168755
2024-03-26	11.22	11.23	11.07	11.09	2733721
2024-03-27	11.15	11.33	11.13	11.07	2980869
2024-03-28	11.09	11.18	11.08	11.16	2815681
2024-04-01	11.10	11.11	10.91	10.93	3845792
2024-04-02	10.90	10.94	10.81	10.81	2218073
2024-04-03	10.80	10.97	10.76	10.85	2676520
2024-04-04	10.94	11.03	10.77	10.77	2285913
2024-04-05	10.76	10.90	10.74	10.86	2696087
2024-04-08	10.89	11.02	10.87	10.99	1867493
2024-04-09	11.00	11.04	10.90	11.00	2187712
2024-04-10	10.88	10.88	10.62	10.70	3225230
2024-04-11	10.75	10.79	10.66	10.76	2951690
2024-04-12	10.72	10.75	10.58	10.60	2507023
2024-04-15	10.68	10.71	10.51	10.55	2725672
2024-04-16	10.52	10.58	10.38	10.54	2688807
2024-04-17	10.62	10.67	10.50	10.52	1813120
2024-04-18	10.59	10.71	10.55	10.65	1517541
2024-04-19	10.65	10.85	10.60	10.82	2233231
2024-04-22	10.85	10.98	10.82	10.94	2160617
2024-04-23	10.94	11.11	10.89	11.08	2566777
2024-04-24	11.09	11.16	11.00	11.13	2187914
2024-04-25	11.02	11.17	10.98	11.12	2580851
2024-04-26	11.17	11.32	11.13	11.21	3585902
2024-04-29	11.23	11.33	11.18	11.22	4367321
2024-04-30	11.26	11.41	11.10	11.12	7232213
2024-05-01	11.14	11.29	11.02	11.16	4746291
2024-05-02	11.24	11.26	11.10	11.25	3070404
2024-05-03	11.35	11.40	11.28	11.32	2856578
2024-05-06	11.40	11.45	11.30	11.32	2817534
2024-05-07	11.37	11.40	11.25	11.31	2755075
2024-05-08	11.25	11.27	11.21	11.22	2383775
2024-05-09	11.30	11.36	11.24	11.32	2285165
2024-05-10	11.35	11.40	11.32	11.38	2551542
2024-05-13	11.40	11.43	11.29	11.31	1891090
2024-05-14	11.40	11.44	11.38	11.40	2884617
2024-05-15	11.45	11.60	11.45	11.56	3305604
2024-05-16	11.53	11.56	11.42	11.46	2202491
2024-05-17	11.50	11.53	11.44	11.47	2635466
2024-05-20	11.46	11.49	11.33	11.33	2316823
2024-05-21	11.30	11.37	11.24	11.31	3598743
2024-05-22	11.28	11.31	11.14	11.15	2491410
2024-05-23	11.17	11.22	10.90	10.91	2768087
2024-05-24	10.98	11.04	10.93	11.02	2124632
2024-05-28	11.05	11.06	10.91	10.99	2833197
2024-05-29	10.91	10.95	10.79	10.91	2231089
2024-05-30	10.99	11.09	10.93	11.09	6364808
2024-05-31	11.16	11.25	11.06	11.21	5621773
2024-06-03	11.28	11.30	11.19	11.26	2448737
2024-06-04	11.21	11.35	11.17	11.24	2117518
2024-06-05	11.30	11.30	11.12	11.28	1808488
2024-06-06	11.23	11.29	11.19	11.19	2050339
2024-06-07	11.17	11.19	11.09	11.14	1565025
2024-06-10	11.07	11.16	11.04	11.09	1417554
2024-06-11	11.02	11.06	10.92	10.96	2493695
2024-06-12	11.20	11.28	11.12	11.12	3348088
2024-06-13	11.13	11.27	11.11	11.26	2945083
2024-06-14	11.16	11.25	11.14	11.15	1929138
2024-06-17	11.12	11.19	11.08	11.19	2034972
2024-06-18	11.21	11.25	11.11	11.13	2032508
2024-06-20	11.14	11.19	11.05	11.12	3165582
2024-06-21	11.12	11.14	11.00	11.05	4724059
2024-06-24	11.07	11.16	11.01	11.10	2387630
2024-06-25	11.08	11.11	10.94	10.95	2925669
2024-06-26	10.94	10.98	10.85	10.89	2910849
2024-06-27	10.86	10.88	10.74	10.80	2861908
2024-06-28	10.87	10.92	10.79	10.66	4799232
2024-07-01	10.68	10.74	10.55	10.58	3590565
2024-07-02	10.56	10.75	10.56	10.73	2586901
2024-07-03	10.73	10.77	10.65	10.65	1069419
2024-07-05	10.63	10.64	10.53	10.54	6256757
2024-07-08	10.57	10.61	10.49	10.59	2601036
2024-07-09	10.59	10.76	10.54	10.68	1960385
2024-07-10	10.70	10.84	10.70	10.81	1753444
2024-07-11	10.91	11.06	10.88	11.05	2431397
2024-07-12	11.11	11.23	11.09	11.10	3261856
2024-07-15	11.14	11.30	11.08	11.24	3231936
2024-07-16	11.22	11.52	11.21	11.50	4157441
2024-07-17	11.43	11.64	11.43	11.60	3867925
2024-07-18	11.58	11.79	11.53	11.57	3160017
2024-07-19	11.57	11.70	11.54	11.62	2927574
2024-07-22	11.64	11.74	11.58	11.66	3199690
2024-07-23	11.59	11.65	11.53	11.57	3576430
2024-07-24	11.50	11.53	11.21	11.22	3634423
2024-07-25	11.27	11.60	11.25	11.37	4415502
2024-07-26	11.50	11.60	11.39	11.45	3146478
2024-07-29	11.47	11.54	11.40	11.42	2486873
2024-07-30	11.48	11.55	11.40	11.53	3260601
2024-07-31	11.59	11.85	11.37	11.61	6293943
2024-08-01	11.67	11.71	11.23	11.35	5667668
2024-08-02	11.20	11.31	11.08	11.17	4762768
2024-08-05	10.65	11.02	10.54	10.77	5913141
2024-08-06	10.93	11.05	10.81	10.95	3351596
2024-08-07	11.13	11.17	10.93	10.93	2724975
2024-08-08	11.04	11.10	10.98	11.10	2339314
2024-08-09	11.10	11.21	11.06	11.16	1906907
2024-08-12	11.15	11.16	10.96	10.97	1937740
2024-08-13	11.02	11.16	11.00	11.13	2138790
2024-08-14	11.20	11.20	11.13	11.17	1614153
2024-08-15	11.21	11.43	11.19	11.36	3162383
2024-08-16	11.37	11.48	11.37	11.44	1956693
2024-08-19	11.44	11.51	11.43	11.51	1984174
2024-08-20	11.48	11.54	11.42	11.43	1851118
2024-08-21	11.50	11.52	11.32	11.36	2795431
2024-08-22	11.37	11.46	11.34	11.40	1693543
2024-08-23	11.45	11.60	11.42	11.57	2316628
2024-08-26	11.61	11.70	11.60	11.60	1427317
2024-08-27	11.59	11.64	11.56	11.62	1452831
2024-08-28	11.64	11.73	11.58	11.71	2143693
2024-08-29	11.78	11.87	11.70	11.84	2288709
2024-08-30	11.87	11.94	11.78	11.94	2274399
2024-09-03	11.86	11.92	11.72	11.74	1921125
2024-09-04	11.70	11.77	11.58	11.61	3585281
2024-09-05	11.62	11.69	11.50	11.61	2924205
2024-09-06	11.62	11.69	11.53	11.60	3062140
2024-09-09	11.65	11.65	11.53	11.58	2462136
2024-09-10	11.62	11.64	11.47	11.58	2187562
2024-09-11	11.52	11.53	11.26	11.42	2685387
2024-09-12	11.45	11.57	11.43	11.57	1877162
2024-09-13	11.62	11.78	11.61	11.77	2447636
2024-09-16	11.84	11.95	11.77	11.91	2470603
2024-09-17	11.95	11.97	11.80	11.89	3282664
2024-09-18	11.92	11.99	11.78	11.81	3044086
2024-09-19	11.97	12.02	11.83	11.91	3232019
2024-09-20	11.86	11.97	11.83	11.88	4711702
2024-09-23	11.95	11.95	11.74	11.78	2662046
2024-09-24	11.80	11.89	11.75	11.81	2512063
2024-09-25	11.39	11.41	11.20	11.22	24243833
2024-09-26	11.26	11.34	11.22	11.26	10309232
2024-09-27	11.31	11.42	11.25	11.32	9151279
2024-09-30	11.31	11.35	11.24	11.10	5685947
2024-10-01	11.11	11.12	10.87	10.94	6454015
2024-10-02	10.90	10.93	10.79	10.85	4964408
2024-10-03	10.82	10.83	10.73	10.81	3784736
2024-10-04	10.80	10.84	10.67	10.81	8919307
2024-10-07	10.75	10.77	10.57	10.58	6187436
2024-10-08	10.65	10.69	10.55	10.66	4921401
2024-10-09	10.66	10.73	10.61	10.62	3726887
2024-10-10	10.62	10.70	10.56	10.65	3615767
2024-10-11	10.70	10.72	10.60	10.65	4193361
2024-10-14	10.66	10.77	10.61	10.77	4751259
2024-10-15	10.78	10.93	10.78	10.85	5369967
2024-10-16	10.88	10.98	10.86	10.90	4162925
2024-10-17	10.93	10.94	10.81	10.83	3181287
2024-10-18	10.85	10.92	10.78	10.84	3651999
2024-10-21	10.82	10.83	10.60	10.60	4151209
2024-10-22	10.60	10.63	10.57	10.60	3047488
2024-10-23	10.55	10.62	10.44	10.56	4450798
2024-10-24	10.56	10.61	10.53	10.57	3385750
2024-10-25	10.63	10.66	10.46	10.48	3654747
2024-10-28	10.51	10.57	10.47	10.47	4715441
2024-10-29	10.56	10.79	10.49	10.70	7851594
2024-10-30	10.70	10.87	10.70	10.79	4196584
2024-10-31	10.80	10.84	10.58	10.59	4829777
2024-11-01	10.68	10.73	10.47	10.48	6673679
2024-11-04	10.48	10.55	10.39	10.41	5213893
2024-11-05	10.44	10.53	10.40	10.52	3574400
2024-11-06	10.60	10.74	10.41	10.56	6800947
2024-11-07	10.56	10.73	10.55	10.67	3457841
2024-11-08	10.70	10.84	10.67	10.78	3960964
2024-11-11	10.79	10.89	10.78	10.81	3037478
2024-11-12	10.73	10.79	10.68	10.73	3482094
2024-11-13	10.75	10.82	10.71	10.74	2902843
2024-11-14	10.74	10.84	10.74	10.78	4328854
2024-11-15	10.78	10.84	10.70	10.72	3374936
2024-11-18	10.70	10.74	10.62	10.66	3354203
2024-11-19	10.59	10.69	10.54	10.66	3322015
2024-11-20	10.67	10.70	10.59	10.64	3291364
2024-11-21	10.68	10.81	10.68	10.79	3206719
2024-11-22	10.83	10.99	10.82	10.98	2976702
2024-11-25	11.00	11.18	10.98	11.15	6444326
2024-11-26	11.10	11.14	11.00	11.13	2956943
2024-11-27	11.16	11.29	11.15	11.18	2936762
2024-11-29	11.26	11.32	11.22	11.25	2144096
2024-12-02	11.26	11.29	11.17	11.20	3316447
2024-12-03	11.24	11.26	11.13	11.16	2225800
2024-12-04	11.15	11.20	11.12	11.15	2652176
2024-12-05	11.17	11.23	11.10	11.11	2643609
2024-12-06	11.13	11.28	11.13	11.24	2449500
2024-12-09	11.28	11.33	11.15	11.18	3306406
2024-12-10	11.16	11.22	11.07	11.14	3057993
2024-12-11	11.20	11.21	11.08	11.15	3117337
2024-12-12	11.15	11.20	11.13	11.16	2678212
2024-12-13	11.15	11.20	11.10	11.12	3043983
2024-12-16	11.10	11.25	11.08	11.18	2741665
2024-12-17	11.15	11.28	11.05	11.05	2972382
2024-12-18	11.05	11.14	10.70	10.70	4168364
2024-12-19	10.82	11.00	10.66	10.67	4606039
2024-12-20	10.67	11.03	10.67	10.94	8240665
2024-12-23	10.93	10.95	10.83	10.91	3130225
2024-12-24	10.95	11.03	10.89	11.03	1190092
2024-12-26	10.95	11.03	10.93	10.99	3158521
2024-12-27	10.95	11.04	10.88	10.92	2921607
2024-12-30	10.92	10.92	10.72	10.62	6704070
2024-12-31	10.72	10.85	10.67	10.83	4434149
2025-01-02	10.85	10.91	10.78	10.86	4619303
2025-01-03	10.89	11.17	10.87	11.15	5208701
2025-01-06	11.20	11.21	11.06	11.06	4666933
2025-01-07	11.10	11.14	10.96	11.00	3611970
2025-01-08	10.95	10.97	10.84	10.96	2220052
2025-01-10	10.87	10.88	10.68	10.70	3747880
2025-01-13	10.64	10.74	10.48	10.71	3780244
2025-01-14	10.80	11.00	10.79	10.99	4111385
2025-01-15	11.20	11.27	11.08	11.17	2960459
2025-01-16	11.19	11.32	11.18	11.26	5029472
2025-01-17	11.26	11.37	11.26	11.35	3835441
2025-01-21	11.39	11.46	11.33	11.37	4717016
2025-01-22	11.36	11.37	11.23	11.26	2775715
2025-01-23	11.28	11.35	11.26	11.28	2303400
2025-01-24	11.28	11.35	11.20	11.30	2922718
2025-01-27	11.27	11.42	11.26	11.39	4444641
2025-01-28	11.34	11.49	11.34	11.41	2911611
2025-01-29	11.36	11.50	11.29	11.34	3162717
2025-01-30	11.43	11.64	11.43	11.56	4355873
2025-01-31	11.55	11.67	11.49	11.51	4318994
2025-02-03	11.24	11.40	11.20	11.33	3911325
2025-02-04	11.30	11.48	11.27	11.46	3243460
2025-02-05	11.49	11.55	11.47	11.49	3049692
2025-02-06	11.67	11.97	11.65	11.91	6808910
2025-02-07	11.85	11.89	11.74	11.85	3454546
2025-02-10	11.85	11.91	11.75	11.86	2991550
2025-02-11	11.82	11.88	11.78	11.85	2925636
2025-02-12	11.73	11.96	11.69	11.91	3614222
2025-02-13	11.95	11.99	11.89	11.99	2858711
2025-02-14	12.00	12.10	12.00	12.03	2742492
2025-02-18	12.03	12.07	11.91	11.98	4865107
2025-02-19	11.90	11.97	11.87	11.94	2952063
2025-02-20	11.94	11.98	11.86	11.98	4480868
2025-02-21	12.00	12.04	11.83	11.89	3651088
2025-02-24	11.90	11.94	11.84	11.86	3187112
2025-02-25	11.90	11.99	11.88	11.94	3474360
2025-02-26	11.95	12.08	11.94	12.02	3065720
2025-02-27	12.05	12.18	12.01	12.05	4536153
2025-02-28	12.06	12.16	12.03	12.15	5096095
2025-03-03	12.15	12.20	11.87	11.95	6729897
2025-03-04	11.82	11.90	11.60	11.61	6047326
2025-03-05	11.66	11.87	11.64	11.82	3763906
2025-03-06	11.70	11.85	11.70	11.72	3112590
2025-03-07	11.72	11.86	11.57	11.82	3518842
2025-03-10	11.72	11.88	11.44	11.52	5445501
2025-03-11	11.60	11.64	11.37	11.53	4788894
2025-03-12	11.60	11.61	11.32	11.44	3723613
2025-03-13	11.46	11.61	11.36	11.42	2294645
2025-03-14	11.51	11.66	11.48	11.65	2738349
2025-03-17	11.65	11.82	11.62	11.77	3873674
2025-03-18	11.75	11.81	11.68	11.71	3076200
2025-03-19	11.75	11.89	11.71	11.82	3015980
2025-03-20	11.78	11.92	11.76	11.83	2247659
2025-03-21	11.81	11.84	11.57	11.63	9054306
2025-03-24	11.78	11.82	11.69	11.79	3866737
2025-03-25	11.82	11.84	11.63	11.68	3480611
2025-03-26	11.69	11.73	11.58	11.66	4064472
2025-03-27	11.60	11.72	11.59	11.63	2836675
2025-03-28	11.62	11.63	11.26	11.14	5072169
2025-03-31	11.10	11.50	11.07	11.45	7130578
2025-04-01	11.45	11.52	11.32	11.43	4909481
2025-04-02	11.33	11.57	11.30	11.54	5068702
2025-04-03	11.25	11.49	11.15	11.25	5328148
2025-04-04	11.00	11.00	10.28	10.45	15756358
2025-04-07	9.80	10.65	9.63	10.03	10359877
2025-04-08	10.45	10.45	9.74	9.81	6885081
2025-04-09	9.63	10.48	9.13	10.36	14314384
2025-04-10	10.17	10.20	9.32	9.57	10160996
2025-04-11	9.63	9.87	9.25	9.76	7820634
2025-04-14	10.03	10.16	9.83	10.03	6102586
2025-04-15	10.07	10.26	10.03	10.13	3078362
2025-04-16	10.09	10.21	10.00	10.02	3125668
2025-04-17	10.08	10.27	10.07	10.14	4872523
2025-04-21	10.05	10.14	9.80	9.97	7822489
2025-04-22	10.10	10.32	10.09	10.31	4490291
2025-04-23	10.50	10.65	10.27	10.33	5355296
2025-04-24	10.33	10.46	10.27	10.40	4476944
2025-04-25	10.40	10.57	10.26	10.54	5071601
2025-04-28	10.75	10.99	10.63	10.97	7294068
2025-04-29	10.97	11.19	10.93	11.14	5459240
2025-04-30	11.00	11.22	10.84	11.18	5731008
2025-05-01	11.21	11.31	11.13	11.18	4676239
2025-05-02	11.29	11.35	11.19	11.28	5121464
2025-05-05	11.23	11.42	11.17	11.35	4867955
2025-05-06	11.28	11.32	11.15	11.17	4056494
2025-05-07	11.16	11.36	11.15	11.27	4528884
2025-05-08	11.33	11.39	11.26	11.28	3698758
2025-05-09	11.34	11.37	11.23	11.23	4337543
2025-05-12	11.50	11.58	11.44	11.54	4312597
2025-05-13	11.58	11.61	11.51	11.54	4704152
2025-05-14	11.53	11.58	11.45	11.54	3423497
2025-05-15	11.54	11.67	11.54	11.63	4504319
2025-05-16	11.62	11.71	11.61	11.67	4349760
2025-05-19	11.56	11.66	11.51	11.65	3718194
2025-05-20	11.62	11.65	11.55	11.56	2259858
2025-05-21	11.50	11.51	11.08	11.11	6356033
2025-05-22	11.10	11.28	10.96	11.17	4761379
2025-05-23	11.08	11.20	11.05	11.13	3200537
2025-05-27	11.22	11.33	11.13	11.30	3576484
2025-05-28	11.27	11.37	11.13	11.15	3948716
2025-05-29	11.23	11.30	11.14	11.29	3564041
2025-05-30	11.24	11.24	11.09	11.15	6084083
2025-06-02	11.09	11.14	11.00	11.07	4367816
2025-06-03	11.11	11.30	11.05	11.24	3772721
2025-06-04	11.20	11.26	11.15	11.21	3306936
2025-06-05	11.21	11.32	11.16	11.21	3861380
2025-06-06	11.29	11.35	11.26	11.34	3682004
2025-06-09	11.37	11.38	11.22	11.23	3113386
2025-06-10	11.29	11.37	11.22	11.36	2987512
2025-06-11	11.40	11.47	11.36	11.41	4174892
2025-06-12	11.32	11.47	11.31	11.45	2983616
2025-06-13	11.32	11.42	11.26	11.29	3264739
2025-06-16	11.31	11.41	11.27	11.29	2841403
2025-06-17	11.22	11.28	11.10	11.11	3467623
2025-06-18	11.13	11.30	11.11	11.21	4088995
2025-06-20	11.26	11.33	11.17	11.21	7118986
2025-06-23	11.18	11.26	10.98	11.23	4195666
2025-06-24	11.31	11.37	11.25	11.32	4166533
2025-06-25	11.32	11.34	11.23	11.25	3826338
2025-06-26	11.29	11.41	11.27	11.40	3418314
2025-06-27	11.42	11.44	11.31	11.15	6323762
2025-06-30	11.22	11.31	11.14	11.29	4907955
2025-07-01	11.27	11.50	11.25	11.47	5801411
2025-07-02	11.46	11.70	11.43	11.68	5913075
2025-07-03	11.70	11.79	11.66	11.73	2600408
2025-07-07	11.65	11.80	11.58	11.60	4952988
2025-07-08	11.63	11.78	11.61	11.65	3382729
2025-07-09	11.71	11.76	11.67	11.72	2684491
2025-07-10	11.67	11.78	11.67	11.75	2759040
2025-07-11	11.68	11.71	11.62	11.68	2745472
2025-07-14	11.70	11.75	11.65	11.73	3351299
2025-07-15	11.77	11.82	11.67	11.71	4900004
2025-07-16	11.75	11.95	11.70	11.90	6870515
2025-07-17	11.84	12.09	11.84	11.91	6041627
2025-07-18	11.95	12.00	11.85	11.94	4654587
2025-07-21	11.99	12.10	11.98	12.00	4568948
2025-07-22	12.02	12.21	12.02	12.19	3832284
2025-07-23	12.23	12.29	12.17	12.25	3534801
2025-07-24	12.28	12.31	12.20	12.23	3571193
2025-07-25	12.20	12.22	12.05	12.19	3956300
2025-07-28	12.27	12.59	12.05	12.23	5934083
2025-07-29	12.31	12.39	12.20	12.37	3519288
2025-07-30	12.41	12.45	12.16	12.18	5216742
2025-07-31	12.20	12.20	12.02	12.03	5045158
2025-08-01	12.10	12.12	11.94	12.05	4240314
2025-08-04	12.15	12.21	12.14	12.21	3199842
2025-08-05	12.22	12.31	12.14	12.26	10129633
2025-08-06	12.26	12.26	12.10	12.13	3390465
2025-08-07	12.18	12.26	12.16	12.19	2826958
2025-08-08	12.25	12.32	12.19	12.27	1966437
2025-08-11	12.28	12.42	12.25	12.25	8026511
2025-08-12	12.30	12.44	12.30	12.31	9963423
2025-08-13	12.34	12.39	12.19	12.34	13833021
2025-08-14	12.32	12.37	12.23	12.37	3158827
2025-08-15	12.38	12.39	12.28	12.29	4392048
2025-08-18	12.30	12.31	12.23	12.24	2791445
2025-08-19	12.23	12.36	12.23	12.32	3659783
2025-08-20	12.34	12.40	12.29	12.34	3180978
2025-08-21	12.29	12.32	12.19	12.20	3002729
2025-08-22	12.23	12.60	12.23	12.56	6791867
2025-08-25	12.55	12.62	12.48	12.49	2656056
2025-08-26	12.50	12.55	12.44	12.46	4491546
2025-08-27	12.43	12.51	12.33	12.35	5500027
2025-08-28	12.37	12.39	12.23	12.28	3967250
2025-08-29	12.25	12.40	12.24	12.38	3728302
2025-09-02	12.26	12.33	12.13	12.27	6324813
2025-09-03	12.29	12.39	12.27	12.35	6681206
2025-09-04	12.40	12.56	12.40	12.56	4670779
2025-09-05	12.64	12.74	12.53	12.62	4950683
2025-09-08	12.60	12.64	12.48	12.50	5564801
2025-09-09	12.45	12.56	12.44	12.53	4188662
2025-09-10	12.58	12.61	12.43	12.50	4221563
2025-09-11	12.58	12.67	12.49	12.54	3841494
2025-09-12	12.50	12.52	12.36	12.38	5037271
2025-09-15	12.41	12.44	12.34	12.40	5703326
2025-09-16	12.38	12.42	11.86	12.07	11851275
2025-09-17	12.10	12.68	12.07	12.46	10249793
2025-09-18	12.44	12.46	12.24	12.29	5761992
2025-09-19	12.28	12.33	12.05	12.11	9330485
2025-09-22	12.10	12.11	11.82	11.84	7842240
2025-09-23	11.85	11.87	11.69	11.76	4853766
2025-09-24	11.73	11.77	11.66	11.68	8823636
2025-09-25	11.62	11.66	11.53	11.60	4918443
2025-09-26	11.64	11.69	11.58	11.62	3820958
2025-09-29	11.67	11.68	11.47	11.52	5789980
2025-09-30	11.56	11.57	11.32	11.14	5509580
2025-10-01	11.14	11.24	11.07	11.22	5898890
2025-10-02	11.20	11.25	11.05	11.17	9467203
2025-10-03	11.15	11.24	11.09	11.15	7789358
2025-10-06	11.10	11.13	10.89	10.90	9093383
2025-10-07	10.89	10.95	10.81	10.88	7263800
2025-10-08	10.91	10.96	10.85	10.95	4782347
2025-10-09	10.95	11.00	10.77	10.78	4293632
2025-10-10	10.81	10.87	10.63	10.65	5540796
2025-10-13	10.77	10.77	10.62	10.77	6022419
2025-10-14	10.75	10.94	10.70	10.91	6569211
2025-10-15	11.00	11.08	10.92	10.92	7269728
2025-10-16	10.94	10.96	10.67	10.70	8134541
2025-10-17	10.71	10.84	10.70	10.83	5213748
2025-10-20	10.83	10.95	10.78	10.91	5556966
2025-10-21	10.91	10.93	10.82	10.82	4424096
2025-10-22	10.86	10.92	10.81	10.89	6001687
2025-10-23	10.92	10.94	10.78	10.83	5422987
2025-10-24	10.91	11.02	10.85	10.86	4624104
2025-10-27	10.90	10.95	10.87	10.94	7671251
2025-10-28	10.94	10.96	10.82	10.83	4799949
2025-10-29	10.87	11.04	10.86	10.93	8428059
2025-10-30	10.77	11.23	10.72	10.99	9166790
2025-10-31	10.99	11.03	10.87	10.97	8479606
2025-11-03	10.97	11.09	10.85	11.07	9078455
2025-11-04	11.06	11.06	10.90	10.99	10819992
2025-11-05	10.98	11.12	10.95	11.11	6696075
2025-11-06	11.14	11.18	10.95	10.96	5837053
2025-11-07	10.90	11.03	10.82	11.03	8446581
2025-11-10	11.03	11.08	10.96	11.05	5538891
2025-11-11	11.10	11.19	11.09	11.14	5445129
2025-11-12	11.15	11.28	11.13	11.24	6713342
2025-11-13	11.22	11.31	11.14	11.15	3895285
2025-11-14	11.15	11.16	11.04	11.12	4119531
2025-11-17	11.12	11.15	10.85	10.86	5315479
2025-11-18	10.82	10.89	10.72	10.87	7102384
2025-11-19	10.90	10.91	10.77	10.84	4587202
2025-11-20	10.90	10.97	10.78	10.79	6516692
2025-11-21	10.83	11.06	10.81	11.03	6849466
2025-11-24	11.07	11.09	10.98	11.02	5544482
2025-11-25	11.08	11.42	11.08	11.39	5080686
2025-11-26	11.40	11.61	11.36	11.52	5101724
2025-11-28	11.54	11.58	11.47	11.49	2373534
2025-12-01	11.44	11.52	11.39	11.45	4310435
2025-12-02	11.45	11.46	11.26	11.33	5918782
2025-12-03	11.34	11.45	11.33	11.42	5103380
2025-12-04	11.45	11.48	11.28	11.36	3341244
2025-12-05	11.35	11.45	11.31	11.34	3803896
2025-12-08	11.33	11.33	11.05	11.07	5744280
2025-12-09	11.05	11.18	10.98	11.02	8223810
2025-12-10	11.05	11.23	11.03	11.21	5102490
2025-12-11	11.22	11.32	11.11	11.14	6140223
2025-12-12	11.20	11.24	11.08	11.11	5615497
2025-12-15	11.17	11.23	11.14	11.19	4553655
2025-12-16	11.20	11.21	11.02	11.04	4728401
2025-12-17	11.06	11.28	11.06	11.15	4958281
2025-12-18	11.15	11.33	11.15	11.23	4502857
2025-12-19	11.23	11.29	11.17	11.17	9517314
2025-12-22	11.18	11.21	11.10	11.14	4173683
2025-12-23	11.15	11.19	11.03	11.05	5115939
2025-12-24	11.09	11.17	11.08	11.16	7659095
2025-12-26	11.16	11.22	11.11	11.16	3288089
2025-12-29	11.16	11.19	11.03	11.07	8943826
2025-12-30	11.06	11.11	11.05	10.82	4550791
2025-12-31	10.88	10.96	10.82	10.90	8299796
2026-01-02	10.91	11.07	10.83	10.98	6578180
2026-01-05	10.94	11.18	10.88	11.15	11939329
2026-01-06	11.15	11.19	10.97	11.15	12912773
2026-01-07	11.15	11.17	11.05	11.15	7340233
2026-01-08	11.18	11.51	11.14	11.39	8614403
2026-01-09	11.52	11.70	11.51	11.57	11366375
2026-01-12	11.49	11.51	11.36	11.40	7284322
2026-01-13	11.40	11.43	11.15	11.20	5786222
2026-01-14	11.20	11.25	11.05	11.20	8259623
2026-01-15	11.19	11.41	11.10	11.35	12200052
2026-01-16	11.35	11.81	11.34	11.76	12190654
2026-01-20	11.66	11.66	11.48	11.57	9617439
2026-01-21	11.59	11.77	11.53	11.75	8684726
2026-01-22	11.75	12.04	11.73	11.92	8128578
2026-01-23	11.90	11.91	11.64	11.78	6705327
2026-01-26	11.77	12.00	11.69	11.99	7861515
2026-01-27	11.97	12.06	11.94	12.06	6345360
2026-01-28	12.08	12.15	11.89	11.90	7423169
2026-01-29	11.99	12.06	11.81	11.92	8784046
2026-01-30	11.78	11.82	10.73	10.94	26307610
2026-02-02	10.90	10.92	10.67	10.80	18816865
2026-02-03	11.24	11.56	10.91	10.95	19065865
2026-02-04	10.96	11.03	10.59	10.78	13977347
2026-02-05	10.70	10.84	10.64	10.74	10610607
2026-02-06	10.79	10.87	10.66	10.73	8288529
2026-02-09	10.67	10.78	10.53	10.65	8540972
2026-02-10	10.72	10.76	10.63	10.67	8787988
2026-02-11	10.70	10.80	10.66	10.70	6775119
2026-02-12	10.75	10.85	10.43	10.57	9427040
2026-02-13	10.60	10.72	10.44	10.57	5761648
2026-02-17	10.59	10.64	10.40	10.60	6724667
2026-02-18	10.62	10.76	10.55	10.62	6966680

Explore More About RITM

Coins representing dividend payouts and trends

RITM Dividend History

Discover Rithm 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

RITM Stock Split History

Discover Rithm 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

RITM Historical Prices

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

Web Analytics