FSK Historical Prices

Summary

Key Stock Metrics

18.31

(March 14, 2024)

52-Week Low

24.10

(February 19, 2025)

52-Week High

43.52

(September 30, 2014)

All-Time High

22.68

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-04-16	40.00	41.20	39.28	41.00	2167093
2014-04-17	41.00	41.00	40.44	40.84	827630
2014-04-21	40.88	41.20	40.84	41.16	1033754
2014-04-22	41.04	41.20	41.00	41.12	675567
2014-04-23	41.04	41.16	40.96	41.04	492178
2014-04-24	41.04	41.16	41.00	41.12	464590
2014-04-25	41.08	41.12	40.52	40.80	493529
2014-04-28	40.92	41.00	40.52	40.84	294041
2014-04-29	40.64	40.88	40.60	40.72	486980
2014-04-30	40.52	40.68	40.36	40.68	377300
2014-05-01	40.44	40.80	40.32	40.44	454730
2014-05-02	40.36	40.68	40.32	40.64	384927
2014-05-05	40.40	41.00	40.36	40.84	539194
2014-05-06	40.92	41.04	40.60	40.76	436366
2014-05-07	40.64	40.72	40.36	40.56	408144
2014-05-08	40.56	40.80	40.28	40.32	345678
2014-05-09	40.44	40.76	40.28	40.64	295192
2014-05-12	40.76	40.76	40.32	40.56	292054
2014-05-13	40.56	40.58	40.24	40.28	372680
2014-05-14	40.28	40.96	40.28	40.68	456153
2014-05-15	40.68	40.80	40.32	40.56	321012
2014-05-16	40.60	40.76	40.44	40.72	235276
2014-05-19	40.64	41.12	40.64	41.04	464018
2014-05-20	41.04	41.08	40.80	41.04	328258
2014-05-21	41.00	41.16	40.84	41.00	344529
2014-05-22	40.84	41.96	40.84	41.44	811049
2014-05-23	41.40	41.44	41.24	41.40	319322
2014-05-27	41.84	41.84	41.12	41.52	442304
2014-05-28	41.60	41.60	41.24	41.24	369728
2014-05-29	41.44	41.96	41.28	41.72	490720
2014-05-30	41.56	42.00	41.52	41.92	336847
2014-06-02	41.84	41.92	41.68	41.68	245220
2014-06-03	41.88	42.00	41.76	41.92	443833
2014-06-04	41.92	42.52	41.88	42.24	514190
2014-06-05	42.36	42.60	42.28	42.56	562824
2014-06-06	42.52	42.76	42.40	42.60	413845
2014-06-09	42.64	43.00	42.48	42.52	867957
2014-06-10	42.56	43.00	42.56	42.68	520590
2014-06-11	42.76	42.76	41.04	42.16	669116
2014-06-12	41.52	42.12	41.20	41.20	433231
2014-06-13	41.24	41.56	40.88	41.36	300891
2014-06-16	41.52	41.60	40.84	41.00	217789
2014-06-17	41.28	41.56	41.04	41.48	466456
2014-06-18	41.68	42.40	41.36	41.64	445012
2014-06-19	41.64	42.68	41.60	42.08	537023
2014-06-20	42.04	42.32	40.80	40.80	837005
2014-06-23	41.48	41.68	40.76	41.20	383379
2014-06-24	41.24	41.56	41.00	41.40	269760
2014-06-25	41.28	41.72	41.16	41.48	205301
2014-06-26	41.48	41.80	41.24	41.76	247000
2014-06-27	41.92	42.28	41.72	42.00	271329
2014-06-30	41.92	42.72	41.84	42.60	475559
2014-07-01	42.72	42.96	42.08	42.72	653614
2014-07-02	42.88	42.92	42.28	42.32	351236
2014-07-03	42.52	42.52	41.72	41.84	187335
2014-07-07	41.96	42.56	41.72	42.48	296623
2014-07-08	42.32	42.56	42.04	42.20	313422
2014-07-09	42.12	42.40	41.64	42.12	343862
2014-07-10	42.00	42.36	41.96	42.08	181515
2014-07-11	42.00	42.52	41.96	42.24	209988
2014-07-14	42.44	42.56	42.04	42.08	242084
2014-07-15	42.08	42.40	41.76	42.28	242203
2014-07-16	42.20	42.40	42.04	42.24	206712
2014-07-17	42.20	42.36	41.92	42.08	222973
2014-07-18	42.12	42.40	41.85	42.24	159608
2014-07-21	42.24	42.60	42.04	42.48	242576
2014-07-22	42.40	42.60	42.32	42.52	192510
2014-07-23	42.36	42.48	42.08	42.36	191758
2014-07-24	42.36	42.44	42.20	42.40	158666
2014-07-25	42.20	42.40	42.08	42.36	152453
2014-07-28	42.48	42.60	42.24	42.28	296577
2014-07-29	42.12	42.20	41.84	42.04	210514
2014-07-30	42.16	42.24	41.68	42.16	261066
2014-07-31	42.08	42.12	41.76	41.88	224954
2014-08-01	41.74	42.16	41.20	41.32	354065
2014-08-04	41.60	41.72	41.36	41.60	162733
2014-08-05	41.56	41.60	41.28	41.40	180737
2014-08-06	41.40	41.60	41.28	41.28	140064
2014-08-07	41.52	41.60	41.20	41.20	134964
2014-08-08	41.20	41.52	40.64	41.32	174518
2014-08-11	41.48	41.60	41.16	41.44	202663
2014-08-12	41.40	41.60	41.08	41.24	268456
2014-08-13	41.32	41.76	41.28	41.48	133081
2014-08-14	41.56	41.96	41.52	41.68	170366
2014-08-15	42.00	42.00	40.84	41.00	421763
2014-08-18	41.72	41.92	41.32	41.80	194315
2014-08-19	41.60	42.00	41.28	41.68	445746
2014-08-20	41.60	41.76	41.52	41.68	228003
2014-08-21	41.56	41.76	41.48	41.68	256661
2014-08-22	41.60	41.76	41.48	41.72	188342
2014-08-25	41.64	41.84	41.60	41.80	255751
2014-08-26	41.68	41.96	41.64	41.96	312848
2014-08-27	41.88	41.96	41.76	41.88	203823
2014-08-28	41.80	41.92	41.60	41.84	233465
2014-08-29	41.96	42.20	41.80	42.00	320520
2014-09-02	42.00	42.32	41.96	42.24	515596
2014-09-03	42.24	42.32	41.80	42.12	273384
2014-09-04	42.00	42.16	41.64	41.84	247017
2014-09-05	41.92	42.32	41.83	42.12	252608
2014-09-08	42.12	42.16	41.76	41.84	158217
2014-09-09	41.96	42.12	41.64	41.84	278179
2014-09-10	41.84	41.91	41.60	41.68	187419
2014-09-11	41.60	41.80	41.60	41.72	178088
2014-09-12	41.64	41.96	41.64	41.88	185347
2014-09-15	41.88	42.00	41.60	41.80	280463
2014-09-16	41.96	42.24	41.80	42.04	537831
2014-09-17	42.08	42.28	42.08	42.20	320422
2014-09-18	42.24	42.38	42.20	42.32	395858
2014-09-19	42.24	42.64	42.12	42.52	759702
2014-09-22	42.28	42.40	41.80	41.88	251734
2014-09-23	41.80	42.04	41.80	41.92	230357
2014-09-24	42.00	42.24	41.84	42.20	241178
2014-09-25	42.28	42.32	41.36	41.88	413443
2014-09-26	41.92	42.40	41.92	42.16	328387
2014-09-29	42.24	43.00	42.24	43.00	1053505
2014-09-30	42.96	43.52	42.60	43.08	1589279
2014-10-01	42.88	42.96	42.40	42.48	514418
2014-10-02	42.40	42.76	41.64	42.32	431915
2014-10-03	42.60	42.60	41.69	41.80	289787
2014-10-06	42.04	42.28	41.72	41.96	173552
2014-10-07	41.84	41.92	41.60	41.68	186564
2014-10-08	41.68	41.88	41.36	41.88	229092
2014-10-09	41.96	41.96	41.36	41.52	248340
2014-10-10	41.32	41.40	40.08	40.28	473566
2014-10-13	40.48	40.96	40.16	40.48	277133
2014-10-14	40.68	41.12	40.32	40.76	211596
2014-10-15	40.60	40.92	40.08	40.72	273398
2014-10-16	40.32	41.16	40.24	41.16	324126
2014-10-17	41.28	42.40	41.16	41.36	448191
2014-10-20	41.40	42.32	41.28	42.20	458030
2014-10-21	42.40	42.68	42.20	42.40	295733
2014-10-22	42.40	42.68	42.16	42.52	255169
2014-10-23	42.36	42.80	42.16	42.36	224586
2014-10-24	42.20	42.40	41.88	42.20	193656
2014-10-27	42.20	42.40	42.08	42.36	172909
2014-10-28	42.36	42.56	42.24	42.44	208079
2014-10-29	42.36	42.40	41.68	42.00	235006
2014-10-30	41.88	42.40	41.84	42.20	167423
2014-10-31	42.28	42.52	41.80	42.40	243274
2014-11-03	42.12	42.27	41.48	41.56	244082
2014-11-04	41.72	42.08	41.60	41.80	192883
2014-11-05	41.84	42.08	41.56	41.80	218393
2014-11-06	42.00	42.04	41.60	41.68	139542
2014-11-07	41.68	41.96	41.60	41.80	176049
2014-11-10	41.92	42.08	41.69	41.76	167341
2014-11-11	41.80	42.12	41.78	41.96	191900
2014-11-12	42.00	42.08	41.80	41.88	142392
2014-11-13	42.08	42.12	41.88	41.92	46493
2014-11-14	42.00	42.02	41.76	41.84	211910
2014-11-17	41.92	42.00	41.64	41.88	245291
2014-11-18	41.84	41.88	41.60	41.60	307823
2014-11-19	41.76	41.84	41.32	41.36	217567
2014-11-20	41.48	41.56	41.08	41.44	318161
2014-11-21	41.40	41.80	41.20	41.76	322947
2014-11-24	41.80	42.00	41.72	41.84	307558
2014-11-25	41.84	42.00	41.64	41.88	243412
2014-11-26	41.96	42.00	41.72	41.76	192211
2014-11-28	41.84	41.84	41.16	41.64	125175
2014-12-01	41.48	41.48	40.48	40.92	300778
2014-12-02	41.32	41.56	41.12	41.32	206005
2014-12-03	41.40	41.76	41.36	41.60	219619
2014-12-04	41.60	41.60	41.16	41.24	197551
2014-12-05	41.24	41.36	41.12	41.32	152497
2014-12-08	41.32	41.44	40.80	41.00	226815
2014-12-09	40.84	41.52	40.80	41.28	166114
2014-12-10	41.24	41.36	40.80	40.84	204225
2014-12-11	41.04	41.20	40.84	40.88	201421
2014-12-12	40.88	41.08	40.60	40.60	414860
2014-12-15	40.64	41.36	40.64	40.84	236326
2014-12-16	40.80	40.88	39.92	40.16	267832
2014-12-17	40.48	40.76	39.92	40.64	344573
2014-12-18	40.96	41.28	40.72	41.04	437012
2014-12-19	41.28	41.32	40.36	40.72	337856
2014-12-22	40.72	40.92	40.16	40.24	227186
2014-12-23	40.40	40.48	40.04	40.20	249735
2014-12-24	40.36	40.68	40.12	40.24	102452
2014-12-26	40.36	40.52	39.96	40.00	154857
2014-12-29	39.76	40.00	38.64	39.40	705349
2014-12-30	39.44	40.40	39.28	40.24	296320
2014-12-31	40.24	40.60	39.50	39.72	352656
2015-01-02	40.08	40.11	39.20	39.44	237567
2015-01-05	39.44	39.68	39.00	39.28	234644
2015-01-06	39.52	39.56	38.32	38.88	359145
2015-01-07	39.08	39.48	38.84	39.40	173167
2015-01-08	39.40	39.88	39.32	39.88	182281
2015-01-09	40.00	40.00	39.40	39.80	172717
2015-01-12	39.80	39.88	38.64	38.88	217564
2015-01-13	38.88	39.04	38.32	38.48	245508
2015-01-14	38.36	38.52	37.76	37.92	350275
2015-01-15	38.00	38.00	36.28	36.76	579329
2015-01-16	36.72	37.94	36.72	37.88	344489
2015-01-20	38.16	38.16	37.64	37.84	202750
2015-01-21	37.80	38.00	37.16	38.00	205751
2015-01-22	38.20	38.56	37.81	38.40	167705
2015-01-23	38.40	38.48	37.86	38.08	168851
2015-01-26	37.92	38.20	37.64	38.00	116163
2015-01-27	37.88	38.32	37.28	38.08	224533
2015-01-28	38.24	38.28	37.60	37.76	161118
2015-01-29	37.84	37.92	37.44	37.76	154791
2015-01-30	37.72	37.72	36.88	37.28	244771
2015-02-02	37.36	37.80	37.20	37.80	171327
2015-02-03	38.04	38.68	37.88	38.48	214341
2015-02-04	39.08	39.60	37.48	37.68	248565
2015-02-05	37.92	38.44	37.64	38.24	171618
2015-02-06	38.44	38.70	37.84	38.12	170378
2015-02-09	38.16	38.20	37.68	38.00	130307
2015-02-10	38.04	38.36	37.66	38.04	143815
2015-02-11	38.12	38.64	37.72	38.24	201890
2015-02-12	38.36	38.60	37.68	37.84	208490
2015-02-13	38.08	38.36	37.84	37.96	126605
2015-02-17	38.04	38.28	37.68	38.12	191170
2015-02-18	38.04	38.16	37.64	37.92	197617
2015-02-19	37.96	38.16	37.84	38.08	182826
2015-02-20	38.04	38.40	38.00	38.36	136890
2015-02-23	38.36	38.60	38.04	38.16	228213
2015-02-24	38.32	38.80	38.20	38.80	250030
2015-02-25	38.92	39.16	38.72	39.16	176471
2015-02-26	39.16	39.88	39.00	39.32	239185
2015-02-27	39.52	40.00	39.44	40.00	307506
2015-03-02	39.76	39.96	39.16	39.32	275730
2015-03-03	39.44	39.88	39.20	39.84	224131
2015-03-04	39.68	39.96	39.26	39.44	252975
2015-03-05	39.56	39.96	39.56	39.88	195122
2015-03-06	39.88	40.00	39.52	39.76	222830
2015-03-09	39.72	39.96	39.40	39.48	172872
2015-03-10	39.48	39.88	39.40	39.60	185124
2015-03-11	39.60	39.92	39.55	39.84	227794
2015-03-12	39.88	39.96	39.72	39.84	125771
2015-03-13	39.84	40.00	39.60	40.00	141327
2015-03-16	40.00	40.04	39.78	39.92	182249
2015-03-17	39.92	40.24	39.84	40.24	153757
2015-03-18	40.20	40.38	39.92	40.24	145785
2015-03-19	40.32	40.32	39.60	40.00	146255
2015-03-20	40.00	40.68	39.80	40.64	252396
2015-03-23	40.00	40.04	39.44	39.88	170558
2015-03-24	39.88	40.32	39.82	40.12	178287
2015-03-25	40.28	40.28	39.72	40.04	186352
2015-03-26	39.92	40.20	39.80	40.04	159239
2015-03-27	40.68	40.72	39.88	40.32	156813
2015-03-30	40.48	40.76	39.80	40.36	371631
2015-03-31	40.32	41.00	40.32	40.56	326848
2015-04-01	40.72	40.76	39.84	40.44	198555
2015-04-02	40.52	40.88	40.16	40.88	273098
2015-04-06	40.80	40.96	40.32	40.48	195093
2015-04-07	40.52	40.92	40.48	40.64	132274
2015-04-08	40.72	40.96	40.60	40.88	174839
2015-04-09	40.84	40.84	40.28	40.76	244872
2015-04-10	40.76	40.80	40.48	40.72	118139
2015-04-13	40.72	41.00	40.48	40.60	223033
2015-04-14	40.72	40.76	40.36	40.76	235622
2015-04-15	40.80	41.00	40.72	40.96	190251
2015-04-16	40.96	41.00	40.68	41.00	275832
2015-04-17	41.00	41.00	40.76	41.00	183339
2015-04-20	41.00	41.12	40.80	40.96	176849
2015-04-21	41.04	41.16	40.84	40.92	219744
2015-04-22	41.04	41.16	40.88	41.16	202434
2015-04-23	41.16	41.76	41.08	41.60	349535
2015-04-24	41.64	41.88	41.64	41.72	293149
2015-04-27	41.60	41.60	41.32	41.60	164366
2015-04-28	41.56	41.60	41.44	41.60	190925
2015-04-29	41.56	41.92	41.48	41.76	263014
2015-04-30	41.80	41.92	41.32	41.88	259001
2015-05-01	41.88	41.92	41.68	41.92	164091
2015-05-04	41.88	41.92	41.72	41.88	210070
2015-05-05	41.80	41.92	41.68	41.80	268742
2015-05-06	41.68	41.80	41.04	41.16	216173
2015-05-07	41.16	41.56	41.10	41.44	138825
2015-05-08	41.76	41.80	41.20	41.24	195574
2015-05-11	41.16	41.56	41.00	41.52	167979
2015-05-12	41.40	41.48	41.12	41.44	226519
2015-05-13	41.20	41.20	40.60	40.84	315634
2015-05-14	40.92	41.12	40.60	40.68	168270
2015-05-15	40.80	41.36	40.68	41.24	146943
2015-05-18	41.20	41.52	41.12	41.40	171283
2015-05-19	41.36	41.60	41.32	41.48	225640
2015-05-20	41.52	41.56	41.28	41.52	215631
2015-05-21	41.52	41.60	41.44	41.60	177534
2015-05-22	41.60	41.80	41.48	41.72	121619
2015-05-26	41.72	41.72	41.28	41.68	144236
2015-05-27	41.60	41.80	41.36	41.76	142932
2015-05-28	41.76	41.84	41.48	41.72	208392
2015-05-29	41.72	41.72	41.24	41.44	151785
2015-06-01	41.56	41.68	41.36	41.48	129623
2015-06-02	41.52	41.72	41.44	41.60	138273
2015-06-03	41.72	41.84	41.60	41.84	211391
2015-06-04	41.80	41.80	41.40	41.72	123237
2015-06-05	41.72	41.96	41.56	41.96	154687
2015-06-08	41.92	41.92	41.52	41.64	118337
2015-06-09	41.64	41.92	41.60	41.88	136178
2015-06-10	41.92	42.00	41.80	42.00	233456
2015-06-11	41.96	42.00	41.80	41.92	136584
2015-06-12	41.88	41.92	41.64	41.88	108108
2015-06-15	41.84	42.00	41.72	42.00	164160
2015-06-16	41.96	42.00	41.88	41.96	124749
2015-06-17	41.88	42.00	41.40	41.64	163082
2015-06-18	41.76	42.00	41.72	41.96	210218
2015-06-19	41.96	42.08	41.80	42.08	233291
2015-06-22	41.20	41.52	40.96	41.32	172572
2015-06-23	41.52	41.56	41.08	41.16	172485
2015-06-24	41.28	41.52	41.16	41.28	174911
2015-06-25	41.20	41.20	40.60	40.80	217512
2015-06-26	40.88	40.92	40.52	40.68	138640
2015-06-29	40.60	40.76	39.68	39.84	227197
2015-06-30	40.08	40.60	39.14	39.36	402713
2015-07-01	39.36	39.88	39.00	39.84	253763
2015-07-02	41.00	41.34	40.36	40.48	202640
2015-07-06	40.60	40.92	40.44	40.84	159961
2015-07-07	40.88	41.24	40.40	41.24	216911
2015-07-08	41.16	41.44	40.84	41.16	171656
2015-07-09	41.20	41.36	40.56	40.72	219011
2015-07-10	40.80	41.32	40.68	41.16	131144
2015-07-13	41.20	41.20	40.92	41.12	117130
2015-07-14	41.12	41.44	41.00	41.44	168382
2015-07-15	41.40	41.40	41.00	41.32	85102
2015-07-16	41.20	41.60	41.12	41.36	174102
2015-07-17	41.28	41.40	41.12	41.16	134483
2015-07-20	41.28	41.52	40.84	41.16	165047
2015-07-21	41.24	41.36	40.88	41.04	109892
2015-07-22	41.08	41.08	40.40	40.84	209459
2015-07-23	40.88	40.88	39.80	40.08	223260
2015-07-24	40.12	40.32	39.12	39.44	296760
2015-07-27	39.24	39.40	38.80	39.16	198784
2015-07-28	39.48	40.20	39.36	40.04	143736
2015-07-29	40.04	40.40	39.88	40.40	121270
2015-07-30	40.40	40.76	40.24	40.64	118307
2015-07-31	40.76	40.80	40.20	40.56	113494
2015-08-03	40.48	40.50	39.92	40.08	158910
2015-08-04	40.08	40.44	39.92	40.32	102083
2015-08-05	40.44	40.64	40.12	40.44	131849
2015-08-06	40.52	40.60	39.92	40.16	135624
2015-08-07	40.04	40.40	39.96	40.04	123792
2015-08-10	40.04	40.72	40.00	40.64	143115
2015-08-11	40.52	40.92	40.40	40.72	131203
2015-08-12	40.88	41.16	40.60	41.12	195102
2015-08-13	41.08	41.20	40.96	41.20	152689
2015-08-14	41.08	41.20	41.00	41.08	164979
2015-08-17	41.12	41.36	40.92	41.32	194440
2015-08-18	41.36	41.40	40.88	41.28	149133
2015-08-19	41.16	41.28	40.96	41.24	114554
2015-08-20	41.16	41.16	40.76	40.80	110192
2015-08-21	40.72	40.80	39.60	39.68	282375
2015-08-24	38.76	38.96	27.64	38.00	776482
2015-08-25	39.00	39.80	38.93	38.96	356885
2015-08-26	39.72	39.92	38.88	39.16	286390
2015-08-27	39.64	40.00	38.52	39.20	334710
2015-08-28	39.08	40.48	38.82	40.28	281473
2015-08-31	40.20	40.68	39.84	40.48	146402
2015-09-01	39.88	40.00	39.08	39.68	192945
2015-09-02	39.92	40.24	39.68	40.20	126604
2015-09-03	40.20	40.52	39.92	40.48	119743
2015-09-04	40.24	40.40	40.00	40.32	88665
2015-09-08	40.56	40.80	40.20	40.44	96919
2015-09-09	40.68	40.80	40.20	40.36	98581
2015-09-10	40.40	40.52	40.12	40.52	104051
2015-09-11	40.56	40.76	40.04	40.68	148219
2015-09-14	40.56	41.00	40.48	41.00	182144
2015-09-15	41.00	41.40	40.24	40.36	263085
2015-09-16	40.52	41.36	40.48	41.16	161968
2015-09-17	41.04	41.16	40.48	40.68	119384
2015-09-18	40.60	40.92	40.28	40.44	206872
2015-09-21	39.56	40.20	39.28	40.04	166019
2015-09-22	39.84	40.28	39.40	39.60	379220
2015-09-23	39.80	39.80	39.08	39.16	213296
2015-09-24	39.00	39.16	38.32	39.04	218126
2015-09-25	39.28	39.75	38.96	39.08	256061
2015-09-28	39.00	39.02	36.96	37.24	419042
2015-09-29	37.44	37.76	35.90	36.04	527333
2015-09-30	37.20	38.10	36.72	37.28	577053
2015-10-01	37.28	39.08	37.20	38.84	342421
2015-10-02	39.04	39.04	38.16	38.60	250893
2015-10-05	38.96	39.08	38.52	38.76	195589
2015-10-06	38.76	39.04	38.56	38.92	136887
2015-10-07	39.00	39.28	38.84	39.04	171125
2015-10-08	39.08	39.44	38.80	39.12	253965
2015-10-09	39.16	39.32	38.86	38.92	153855
2015-10-12	39.00	39.20	38.84	39.04	125700
2015-10-13	38.84	39.12	38.64	38.68	107085
2015-10-14	38.60	39.04	38.28	38.64	139329
2015-10-15	38.80	39.04	38.60	38.92	135494
2015-10-16	39.00	39.20	38.72	39.00	100421
2015-10-19	38.84	39.00	38.64	38.88	99216
2015-10-20	38.72	38.92	38.64	38.76	120302
2015-10-21	38.92	38.96	38.44	38.68	138923
2015-10-22	38.76	39.04	38.48	38.72	133167
2015-10-23	39.04	39.28	38.96	39.00	113478
2015-10-26	38.92	39.20	38.84	38.84	103230
2015-10-27	38.84	39.20	38.56	38.72	166819
2015-10-28	38.76	39.08	38.44	39.08	117333
2015-10-29	38.80	39.12	38.64	38.88	134879
2015-10-30	39.00	39.16	38.54	39.04	193326
2015-11-02	39.12	39.60	39.00	39.40	169151
2015-11-03	39.28	39.52	39.00	39.28	143383
2015-11-04	39.32	39.48	39.08	39.20	152481
2015-11-05	39.36	39.48	39.04	39.32	148390
2015-11-06	39.32	39.56	38.96	39.56	208805
2015-11-09	39.32	39.36	38.80	38.96	174273
2015-11-10	39.00	39.12	38.04	38.08	198898
2015-11-11	38.20	38.88	38.08	38.52	206445
2015-11-12	38.40	38.60	38.08	38.28	135614
2015-11-13	38.24	38.40	38.00	38.08	104172
2015-11-16	38.08	38.82	38.08	38.76	159088
2015-11-17	38.88	39.00	38.54	38.68	114194
2015-11-18	38.72	39.08	38.52	39.08	130291
2015-11-19	39.08	39.20	38.84	39.08	96119
2015-11-20	39.04	39.16	38.56	38.76	155993
2015-11-23	38.76	39.52	38.64	39.40	170375
2015-11-24	39.12	39.56	39.04	39.56	132069
2015-11-25	39.52	39.75	39.36	39.60	164479
2015-11-27	39.60	39.70	39.44	39.64	21606
2015-11-30	39.64	39.92	39.08	39.92	187638
2015-12-01	39.96	40.20	39.76	39.92	200339
2015-12-02	39.92	40.08	39.68	39.84	134118
2015-12-03	39.96	40.00	39.40	39.52	146493
2015-12-04	39.68	39.88	39.36	39.88	131392
2015-12-07	39.68	39.72	38.80	38.96	183930
2015-12-08	38.76	39.00	38.44	38.84	135965
2015-12-09	38.60	39.04	38.40	38.48	167111
2015-12-10	38.48	38.66	38.24	38.48	178010
2015-12-11	38.24	38.48	37.00	37.16	332301
2015-12-14	37.24	37.32	35.28	35.96	450153
2015-12-15	36.48	37.56	36.12	37.32	281416
2015-12-16	37.52	38.24	37.48	38.12	298579
2015-12-17	38.28	38.80	37.72	37.92	247490
2015-12-18	36.96	37.04	35.64	36.28	341715
2015-12-21	36.56	36.64	35.72	36.04	225175
2015-12-22	36.40	37.08	35.68	35.68	442237
2015-12-23	36.08	37.08	36.08	36.84	370372
2015-12-24	36.88	37.40	36.72	37.20	204413
2015-12-28	37.00	37.08	36.48	36.72	290762
2015-12-29	36.88	37.08	36.04	36.40	260945
2015-12-30	36.20	37.12	36.04	36.88	313720
2015-12-31	36.96	37.04	35.80	35.96	455599
2016-01-04	34.92	35.88	34.64	35.64	476519
2016-01-05	35.80	36.64	35.64	36.20	360507
2016-01-06	35.96	36.76	35.44	36.44	485737
2016-01-07	35.76	36.32	35.04	35.20	343012
2016-01-08	35.20	35.60	34.44	34.56	551862
2016-01-11	35.36	35.88	31.48	32.80	845293
2016-01-12	33.00	33.36	32.44	33.08	304891
2016-01-13	33.32	34.16	33.00	33.08	357873
2016-01-14	33.12	33.20	32.12	32.44	351201
2016-01-15	31.84	31.88	31.16	31.88	556124
2016-01-19	32.08	33.68	31.52	32.00	593042
2016-01-20	31.44	31.61	28.44	30.92	702308
2016-01-21	30.80	32.16	30.56	31.16	418675
2016-01-22	31.48	33.20	31.48	32.16	408171
2016-01-25	32.00	32.60	31.56	31.80	255529
2016-01-26	31.88	32.18	31.04	31.80	284353
2016-01-27	31.64	32.68	31.48	31.92	198094
2016-01-28	32.16	32.68	31.84	32.36	168665
2016-01-29	32.44	33.24	31.88	32.36	379966
2016-02-01	32.24	33.44	32.04	33.00	207675
2016-02-02	32.68	32.96	32.16	32.44	160102
2016-02-03	32.56	33.20	32.00	32.92	142687
2016-02-04	32.68	33.40	32.49	33.12	136046
2016-02-05	33.16	33.76	33.04	33.12	174876
2016-02-08	32.88	32.96	32.00	32.32	210845
2016-02-09	31.92	32.44	31.52	31.80	244448
2016-02-10	31.88	32.13	31.60	31.72	118040
2016-02-11	31.16	31.32	30.60	31.16	212773
2016-02-12	31.20	32.08	31.20	31.52	176198
2016-02-16	31.64	32.20	31.32	32.20	147174
2016-02-17	32.20	32.76	32.08	32.44	132301
2016-02-18	32.48	32.80	31.88	32.32	139936
2016-02-19	32.12	32.32	31.33	31.88	153283
2016-02-22	32.00	32.40	31.36	31.68	197571
2016-02-23	31.68	32.20	31.24	31.24	192306
2016-02-24	31.32	32.16	30.64	32.16	143666
2016-02-25	32.20	32.52	31.88	32.28	202683
2016-02-26	32.56	33.04	32.28	33.00	160169
2016-02-29	32.84	33.80	32.76	33.80	211154
2016-03-01	33.12	33.96	32.16	33.60	236038
2016-03-02	33.40	33.44	32.20	33.20	253964
2016-03-03	33.20	33.20	33.20	33.84	192967
2016-03-04	33.96	34.56	33.68	34.16	191320
2016-03-07	34.00	35.04	34.00	34.92	217953
2016-03-08	34.64	35.00	34.46	34.68	183475
2016-03-09	34.88	35.00	34.44	34.68	178776
2016-03-10	35.00	36.40	34.96	36.24	352948
2016-03-11	36.24	36.24	36.24	36.52	225620
2016-03-14	36.40	37.32	36.40	37.20	282060
2016-03-15	37.20	37.20	37.20	36.44	105580
2016-03-16	36.04	37.04	36.04	36.96	156700
2016-03-17	36.96	37.40	36.60	37.20	180222
2016-03-18	37.40	37.68	36.64	37.20	259470
2016-03-21	36.00	37.04	35.36	36.84	185547
2016-03-22	36.56	36.80	36.20	36.64	227980
2016-03-23	36.64	37.16	35.64	36.04	199112
2016-03-24	36.04	36.04	36.04	35.72	149152
2016-03-28	35.72	36.32	35.72	36.08	131963
2016-03-29	36.08	36.20	36.08	37.04	172837
2016-03-30	37.08	37.56	36.60	36.60	264038
2016-03-31	36.64	37.32	36.16	36.68	348376
2016-04-01	36.40	36.84	36.08	36.72	180823
2016-04-04	37.00	37.08	36.12	36.20	204373
2016-04-05	36.20	36.20	36.20	35.96	165019
2016-04-06	35.96	36.36	35.84	36.08	139194
2016-04-07	35.88	36.12	35.60	35.88	206398
2016-04-08	35.88	36.28	35.68	36.00	440323
2016-04-11	36.28	36.30	35.72	35.72	149276
2016-04-12	35.80	36.52	35.80	36.36	139858
2016-04-13	36.64	37.00	36.40	36.72	128943
2016-04-14	36.68	37.56	36.61	37.24	161503
2016-04-15	37.24	37.44	36.80	37.04	98256
2016-04-18	36.88	37.20	36.72	36.84	110395
2016-04-19	37.08	37.56	36.88	37.52	194732
2016-04-20	37.48	37.76	37.12	37.44	138039
2016-04-21	37.56	37.64	37.24	37.48	177413
2016-04-22	37.40	37.60	36.68	37.32	232877
2016-04-25	37.16	37.44	36.76	37.40	153043
2016-04-26	37.48	37.56	37.20	37.40	129406
2016-04-27	37.40	38.00	37.12	37.68	227518
2016-04-28	37.44	37.60	36.56	36.88	233732
2016-04-29	36.80	37.28	36.64	37.24	171555
2016-05-02	37.12	37.50	36.92	36.92	164801
2016-05-03	36.60	36.80	36.40	36.72	161713
2016-05-04	36.56	36.96	36.40	36.76	157395
2016-05-05	36.76	36.80	36.24	36.36	157490
2016-05-06	36.20	36.56	36.04	36.44	146920
2016-05-09	36.28	36.52	35.60	36.24	250397
2016-05-10	36.44	36.76	35.72	36.52	190484
2016-05-11	36.40	36.88	36.08	36.72	208282
2016-05-12	36.84	37.00	36.05	36.48	185178
2016-05-13	36.48	36.72	36.00	36.20	116348
2016-05-16	36.16	36.28	35.96	36.04	179049
2016-05-17	36.04	36.08	35.60	35.88	170476
2016-05-18	35.88	35.96	35.52	35.88	154693
2016-05-19	35.76	35.80	35.20	35.64	216732
2016-05-20	35.60	36.28	35.40	35.52	175247
2016-05-23	35.52	35.72	35.00	35.16	205833
2016-05-24	35.40	35.60	34.86	35.12	208732
2016-05-25	35.16	35.72	35.16	35.52	217364
2016-05-26	35.52	35.80	35.32	35.32	198531
2016-05-27	35.32	35.80	35.32	35.68	160414
2016-05-31	35.80	35.80	35.40	35.40	147070
2016-06-01	35.40	35.72	35.12	35.68	141125
2016-06-02	35.56	35.80	35.48	35.76	103772
2016-06-03	35.76	36.12	35.40	36.00	142687
2016-06-06	35.96	36.12	35.76	35.84	142069
2016-06-07	36.00	36.16	35.84	36.16	132444
2016-06-08	36.28	36.40	35.92	36.00	99388
2016-06-09	36.00	36.12	35.72	35.92	111879
2016-06-10	35.88	36.12	35.72	36.08	183226
2016-06-13	35.88	36.20	35.72	36.08	126414
2016-06-14	36.00	36.12	35.68	35.76	243250
2016-06-15	35.72	36.04	35.52	35.56	181910
2016-06-16	35.64	35.64	35.12	35.52	136327
2016-06-17	35.40	35.88	35.32	34.99	154236
2016-06-20	35.12	35.72	35.04	35.40	168221
2016-06-21	35.32	35.76	35.28	35.60	153297
2016-06-22	35.72	35.92	35.56	35.60	168448
2016-06-23	35.84	35.96	35.60	35.72	186145
2016-06-24	34.96	35.68	32.12	35.48	464979
2016-06-27	35.28	35.28	34.06	34.44	162849
2016-06-28	34.88	35.64	34.68	35.48	342192
2016-06-29	35.80	36.50	35.60	36.28	263168
2016-06-30	36.32	36.56	35.92	36.20	273325
2016-07-01	36.24	36.48	36.00	36.36	132193
2016-07-05	36.36	36.40	35.80	36.00	251524
2016-07-06	36.04	36.80	35.92	36.72	416648
2016-07-07	36.72	36.72	36.38	36.64	192160
2016-07-08	36.72	36.72	36.36	36.56	234592
2016-07-11	36.56	37.08	36.40	37.04	216596
2016-07-12	37.00	37.28	36.60	37.08	207117
2016-07-13	36.96	37.08	36.64	36.72	126516
2016-07-14	36.20	36.66	36.00	36.44	159504
2016-07-15	36.60	36.88	36.44	36.80	153100
2016-07-18	36.64	37.08	36.64	36.88	162776
2016-07-19	36.80	37.04	36.76	36.96	183748
2016-07-20	36.96	37.24	36.76	37.24	146019
2016-07-21	37.24	37.36	36.88	37.16	251863
2016-07-22	37.04	37.36	37.00	37.16	86496
2016-07-25	37.20	37.56	37.16	37.48	144013
2016-07-26	37.40	37.74	37.36	37.64	172534
2016-07-27	37.52	37.76	37.44	37.72	177528
2016-07-28	37.64	37.92	37.40	37.60	139598
2016-07-29	37.64	38.00	37.64	38.00	241741
2016-08-01	38.00	38.00	37.24	37.44	208448
2016-08-02	37.60	37.68	37.16	37.56	212560
2016-08-03	37.48	37.92	37.44	37.88	125154
2016-08-04	37.92	38.00	37.80	38.00	114999
2016-08-05	38.08	38.20	37.72	37.88	191874
2016-08-08	38.00	38.28	37.44	37.76	222719
2016-08-09	37.72	37.92	37.44	37.72	156760
2016-08-10	37.92	38.36	37.64	37.72	309629
2016-08-11	37.88	37.92	37.56	37.60	152508
2016-08-12	37.84	38.00	37.64	37.92	207690
2016-08-15	38.00	38.20	37.76	38.20	181064
2016-08-16	38.12	38.44	38.00	38.20	142079
2016-08-17	38.28	38.36	38.00	38.32	153985
2016-08-18	38.36	38.68	38.32	38.56	140171
2016-08-19	38.64	38.88	38.16	38.76	146839
2016-08-22	38.60	38.80	38.40	38.68	133953
2016-08-23	38.68	38.84	38.64	38.84	121585
2016-08-24	38.80	38.92	38.60	38.64	106419
2016-08-25	38.72	38.84	38.36	38.48	172142
2016-08-26	38.60	38.96	38.40	38.88	205322
2016-08-29	38.92	39.36	38.80	39.36	184326
2016-08-30	39.24	39.84	39.20	39.68	246488
2016-08-31	39.64	39.64	39.04	39.48	209491
2016-09-01	39.52	39.56	39.04	39.52	118015
2016-09-02	39.60	39.84	39.30	39.76	156704
2016-09-06	39.88	39.92	39.56	39.68	127303
2016-09-07	39.56	39.60	39.00	39.44	237543
2016-09-08	39.40	39.40	38.96	38.96	172164
2016-09-09	38.96	38.96	38.44	38.48	172903
2016-09-12	38.44	38.76	37.44	38.24	347528
2016-09-13	38.12	38.40	37.92	38.00	199993
2016-09-14	38.24	38.30	37.88	37.92	142504
2016-09-15	38.08	38.48	37.92	38.40	159195
2016-09-16	38.44	38.44	37.92	38.16	240584
2016-09-19	37.72	37.96	37.40	37.40	170900
2016-09-20	37.64	37.96	37.45	37.56	142854
2016-09-21	37.80	37.92	37.44	37.64	227227
2016-09-22	37.92	37.96	37.40	37.64	186272
2016-09-23	37.60	38.04	37.56	38.00	171725
2016-09-26	37.88	37.96	37.72	37.80	132539
2016-09-27	37.80	37.80	37.48	37.76	181557
2016-09-28	37.88	37.92	37.40	37.84	154416
2016-09-29	37.84	38.36	37.72	38.04	235322
2016-09-30	38.00	38.24	37.86	37.88	207623
2016-10-03	37.96	38.16	37.72	38.00	127394
2016-10-04	38.12	38.24	37.40	37.52	212634
2016-10-05	37.64	37.92	37.44	37.68	159668
2016-10-06	37.72	37.80	37.12	37.44	158999
2016-10-07	37.36	37.72	37.32	37.60	114603
2016-10-10	37.56	37.92	37.56	37.76	85796
2016-10-11	37.60	37.66	37.36	37.52	101367
2016-10-12	37.32	37.44	37.04	37.20	265817
2016-10-13	37.00	37.68	36.96	37.56	179898
2016-10-14	37.56	37.92	36.96	37.08	226236
2016-10-17	36.92	37.28	36.80	37.08	128967
2016-10-18	37.16	37.28	36.84	37.20	90348
2016-10-19	37.12	37.18	36.88	37.04	157225
2016-10-20	36.92	37.26	36.80	37.00	172703
2016-10-21	37.04	37.28	36.96	37.20	76995
2016-10-24	37.36	37.88	37.12	37.84	166347
2016-10-25	37.76	38.20	37.72	38.16	232940
2016-10-26	37.92	38.32	37.84	38.24	212830
2016-10-27	38.28	38.52	38.08	38.44	187946
2016-10-28	38.40	38.62	38.24	38.52	137924
2016-10-31	38.60	39.00	38.40	38.40	216829
2016-11-01	38.40	38.58	37.80	37.80	186394
2016-11-02	37.80	37.80	36.80	37.20	165840
2016-11-03	37.00	37.38	37.00	37.20	92147
2016-11-04	37.00	37.60	36.80	37.00	144544
2016-11-07	37.20	37.60	37.00	37.60	127611
2016-11-08	37.20	38.00	36.80	37.40	162492
2016-11-09	37.00	38.20	36.80	38.00	159921
2016-11-10	38.00	39.00	37.60	38.80	291377
2016-11-11	38.80	39.40	38.60	39.40	144299
2016-11-14	39.40	39.80	38.80	39.20	155508
2016-11-15	39.40	40.20	39.00	40.00	271170
2016-11-16	39.60	39.80	38.62	39.40	227453
2016-11-17	39.20	40.00	39.20	40.00	249172
2016-11-18	39.80	40.00	39.20	40.00	277896
2016-11-21	40.00	40.20	39.40	40.00	193673
2016-11-22	40.20	40.60	39.80	40.40	249562
2016-11-23	40.40	40.50	39.80	40.40	206214
2016-11-25	40.40	41.40	40.20	41.40	216734
2016-11-28	41.20	41.20	40.40	40.60	292724
2016-11-29	40.40	41.20	40.20	41.00	245239
2016-11-30	41.20	41.20	39.40	40.60	392066
2016-12-01	40.80	41.20	40.40	40.80	216963
2016-12-02	40.60	40.80	39.60	40.60	181221
2016-12-05	40.80	41.00	40.00	40.40	219518
2016-12-06	40.40	40.54	39.80	40.20	313859
2016-12-07	40.40	40.80	39.80	40.40	227948
2016-12-08	40.60	40.80	40.00	40.80	292492
2016-12-09	40.60	40.80	40.00	40.80	397739
2016-12-12	40.60	40.80	40.00	40.60	313909
2016-12-13	40.60	41.00	40.20	40.80	269678
2016-12-14	40.80	41.60	40.60	41.20	369486
2016-12-15	41.20	41.40	40.80	41.40	350933
2016-12-16	41.20	41.80	41.00	41.60	387193
2016-12-19	40.60	40.80	39.80	39.80	306852
2016-12-20	40.20	40.40	39.80	40.00	232236
2016-12-21	40.20	40.40	39.80	40.20	329818
2016-12-22	40.20	40.20	39.40	40.00	291046
2016-12-23	40.20	40.50	39.60	39.60	188574
2016-12-27	39.60	40.60	39.40	40.20	241136
2016-12-28	40.40	40.60	39.60	40.20	193816
2016-12-29	40.40	41.00	40.20	40.80	199678
2016-12-30	41.00	41.40	40.40	41.20	321243
2017-01-03	41.00	41.20	40.33	41.00	226075
2017-01-04	41.20	42.00	41.07	42.00	512638
2017-01-05	41.60	42.00	41.20	41.60	344121
2017-01-06	41.40	41.80	40.80	41.00	160847
2017-01-09	41.00	41.20	40.60	41.00	139390
2017-01-10	41.20	41.20	40.40	40.80	113676
2017-01-11	41.00	41.60	40.60	41.60	199327
2017-01-12	41.60	42.00	41.20	41.60	207364
2017-01-13	41.60	41.80	40.80	41.60	261516
2017-01-17	41.80	42.00	40.40	41.20	429805
2017-01-18	41.40	41.60	40.90	41.40	189426
2017-01-19	41.60	41.60	40.80	41.00	105093
2017-01-20	41.20	41.50	41.00	41.40	151344
2017-01-23	41.40	41.60	41.10	41.40	165204
2017-01-24	41.20	41.80	41.00	41.20	167358
2017-01-25	41.20	41.80	40.80	41.80	236483
2017-01-26	41.80	41.80	40.80	41.40	159889
2017-01-27	41.60	42.00	41.20	41.80	178084
2017-01-30	41.80	41.80	41.20	41.40	236689
2017-01-31	41.40	41.60	41.00	41.20	164834
2017-02-01	41.20	41.50	40.80	41.40	195303
2017-02-02	41.40	41.80	41.00	41.00	148138
2017-02-03	41.40	42.00	41.20	41.60	231457
2017-02-06	41.40	42.00	41.40	41.80	151881
2017-02-07	41.80	42.10	41.60	42.00	175374
2017-02-08	42.00	42.00	41.42	41.80	232314
2017-02-09	42.00	42.40	41.60	42.40	241594
2017-02-10	42.40	43.20	41.80	42.00	440728
2017-02-13	42.20	42.60	41.82	42.60	231422
2017-02-14	42.40	43.00	42.00	42.80	224811
2017-02-15	42.80	42.96	42.10	42.80	201081
2017-02-16	42.60	42.80	42.20	42.40	209549
2017-02-17	42.40	42.80	42.00	42.80	225323
2017-02-21	42.60	42.80	42.20	42.60	204449
2017-02-22	42.40	43.00	42.20	43.00	242374
2017-02-23	43.00	43.00	42.40	42.60	253704
2017-02-24	42.80	43.00	42.20	43.00	339966
2017-02-27	42.80	43.00	42.40	43.00	154691
2017-02-28	42.80	43.00	42.40	43.00	326472
2017-03-01	43.00	43.20	42.60	43.20	239838
2017-03-02	42.80	42.96	41.00	41.40	481925
2017-03-03	41.20	41.40	39.20	39.20	994728
2017-03-06	39.60	40.00	38.80	39.00	574454
2017-03-07	39.00	40.00	38.60	39.80	527716
2017-03-08	40.00	40.40	39.20	39.40	333958
2017-03-09	39.60	39.80	38.60	38.80	315314
2017-03-10	39.00	39.40	38.60	39.20	280631
2017-03-13	39.40	39.40	38.80	39.00	261188
2017-03-14	39.00	39.40	38.70	39.40	189773
2017-03-15	39.40	39.50	39.00	39.20	217135
2017-03-16	39.40	40.00	39.00	39.00	420230
2017-03-17	39.20	39.80	39.20	39.80	299683
2017-03-20	39.00	39.20	38.80	39.20	181019
2017-03-21	39.20	39.20	38.20	38.40	332413
2017-03-22	38.60	38.80	38.20	38.20	261815
2017-03-23	38.40	38.80	38.20	38.60	180803
2017-03-24	38.60	39.00	38.20	38.40	145322
2017-03-27	38.40	39.00	38.00	38.60	206751
2017-03-28	38.80	39.00	38.40	38.80	200859
2017-03-29	38.60	39.00	38.44	38.60	185444
2017-03-30	38.80	39.78	38.80	39.40	263442
2017-03-31	39.60	39.60	39.00	39.20	311534
2017-04-03	39.20	39.50	39.00	39.00	168336
2017-04-04	38.80	39.80	38.60	39.00	397762
2017-04-05	39.20	39.60	38.60	38.80	230258
2017-04-06	39.00	39.20	38.60	39.00	213580
2017-04-07	38.80	39.20	38.60	39.00	164563
2017-04-10	39.20	39.20	38.60	38.60	396620
2017-04-11	38.80	39.20	38.60	39.20	319279
2017-04-12	39.20	39.20	38.80	38.80	231842
2017-04-13	38.80	38.80	37.50	38.40	860903
2017-04-17	38.80	39.00	38.44	38.80	287599
2017-04-18	39.00	39.00	38.22	38.80	213846
2017-04-19	38.60	38.80	38.20	38.40	191842
2017-04-20	38.40	39.00	38.22	38.80	188118
2017-04-21	39.00	39.30	38.80	39.20	202563
2017-04-24	39.20	39.60	39.06	39.40	169245
2017-04-25	39.40	39.60	38.80	38.80	494919
2017-04-26	39.00	39.20	38.60	38.60	313247
2017-04-27	38.80	39.00	38.40	38.80	224634
2017-04-28	38.80	38.80	38.20	38.80	202584
2017-05-01	39.00	39.20	38.60	38.80	147986
2017-05-02	38.80	39.32	38.60	39.20	146980
2017-05-03	39.20	39.20	38.40	38.80	151507
2017-05-04	39.00	39.00	37.80	38.20	250007
2017-05-05	38.40	38.60	38.20	38.60	121997
2017-05-08	38.60	38.71	38.00	38.00	256325
2017-05-09	38.20	38.20	37.80	38.20	167693
2017-05-10	38.00	38.60	37.80	37.80	175066
2017-05-11	38.20	39.00	37.80	37.80	223380
2017-05-12	38.00	38.00	37.00	37.40	340781
2017-05-15	37.20	37.78	37.00	37.20	264204
2017-05-16	37.20	37.58	37.00	37.20	220932
2017-05-17	37.20	37.20	36.60	37.20	254579
2017-05-18	37.00	37.20	36.00	36.20	640219
2017-05-19	36.20	36.60	35.40	36.00	652460
2017-05-22	36.40	36.60	36.00	36.20	248005
2017-05-23	36.40	36.90	36.20	36.60	275220
2017-05-24	36.80	37.20	36.20	36.80	362640
2017-05-25	37.00	37.30	36.60	36.60	257857
2017-05-26	36.80	37.20	36.40	37.00	157144
2017-05-30	37.00	37.00	36.60	36.80	168881
2017-05-31	36.60	36.80	36.20	36.20	243131
2017-06-01	36.40	37.20	36.40	37.00	142174
2017-06-02	36.80	37.20	36.60	36.80	180157
2017-06-05	36.60	37.10	36.44	37.00	185103
2017-06-06	36.80	36.84	36.40	36.60	261637
2017-06-07	36.60	37.20	36.60	37.00	210767
2017-06-08	36.80	37.32	36.70	37.00	150491
2017-06-09	37.00	37.60	36.80	37.20	194230
2017-06-12	37.20	37.60	37.00	37.20	112095
2017-06-13	37.40	37.40	36.80	37.20	160816
2017-06-14	37.20	37.20	36.60	37.20	220559
2017-06-15	37.00	37.08	36.60	36.80	196754
2017-06-16	37.00	37.20	36.70	37.20	239279
2017-06-19	36.60	36.80	36.10	36.40	351899
2017-06-20	36.40	36.50	35.80	35.80	343249
2017-06-21	35.80	36.00	35.40	35.40	468011
2017-06-22	35.40	35.60	35.04	35.20	272982
2017-06-23	35.64	36.40	35.49	36.20	479367
2017-06-26	36.40	36.80	36.20	36.40	197539
2017-06-27	36.60	36.80	36.00	36.40	476852
2017-06-28	36.60	36.80	36.40	36.60	245895
2017-06-29	36.60	36.80	36.20	36.80	277419
2017-06-30	36.80	36.90	36.40	36.60	211324
2017-07-03	36.40	37.20	36.40	37.20	150870
2017-07-05	37.20	37.22	36.40	36.60	380466
2017-07-06	36.80	36.80	36.10	36.40	354063
2017-07-07	36.40	36.50	35.64	36.40	300458
2017-07-10	36.20	36.60	36.02	36.20	289026
2017-07-11	36.40	36.60	36.00	36.20	262972
2017-07-12	36.40	36.60	36.18	36.40	254555
2017-07-13	36.40	36.40	35.80	36.20	261920
2017-07-14	36.00	36.60	36.00	36.40	419148
2017-07-17	36.40	36.50	36.04	36.40	195587
2017-07-18	36.20	36.40	36.00	36.40	210362
2017-07-19	36.40	36.40	36.00	36.20	221904
2017-07-20	36.00	36.40	36.00	36.20	139134
2017-07-21	36.20	36.60	36.10	36.20	255095
2017-07-24	36.20	36.40	36.00	36.40	204101
2017-07-25	36.20	36.60	36.20	36.60	260659
2017-07-26	36.40	36.50	36.00	36.00	200363
2017-07-27	36.20	36.40	36.04	36.40	211478
2017-07-28	36.40	36.40	36.00	36.20	214645
2017-07-31	36.20	36.60	36.10	36.40	219080
2017-08-01	36.60	36.60	36.00	36.40	244582
2017-08-02	36.20	36.40	35.80	36.00	184916
2017-08-03	36.00	36.00	35.60	35.80	198154
2017-08-04	36.00	36.10	35.70	35.80	150733
2017-08-07	35.80	36.14	35.60	35.60	164218
2017-08-08	35.60	36.00	35.60	35.80	226580
2017-08-09	35.60	35.74	33.70	34.80	831978
2017-08-10	33.80	34.80	33.20	33.60	692427
2017-08-11	33.60	34.10	33.20	33.60	377955
2017-08-14	34.00	34.40	33.80	34.00	242139
2017-08-15	34.40	34.60	33.70	34.40	309228
2017-08-16	34.40	34.93	34.00	34.20	194645
2017-08-17	34.20	34.40	33.30	33.80	339007
2017-08-18	33.60	33.90	33.30	33.60	196013
2017-08-21	33.80	33.80	33.20	33.20	176533
2017-08-22	33.20	33.40	32.80	33.20	173387
2017-08-23	33.00	33.40	32.80	33.20	233098
2017-08-24	33.40	33.40	32.82	33.00	169896
2017-08-25	33.20	33.60	33.00	33.00	267034
2017-08-28	33.20	33.40	32.80	33.00	188179
2017-08-29	33.00	33.05	32.60	32.80	291877
2017-08-30	32.60	32.76	32.27	32.40	220869
2017-08-31	32.20	33.10	32.10	32.20	468797
2017-09-01	32.40	33.40	32.20	33.20	419899
2017-09-05	33.00	33.20	32.60	32.60	346196
2017-09-06	32.60	33.20	32.60	33.00	260705
2017-09-07	33.20	33.40	32.80	33.20	273376
2017-09-08	33.00	33.30	32.80	33.00	343277
2017-09-11	33.00	33.40	32.80	32.80	209948
2017-09-12	33.00	33.20	32.80	33.00	196472
2017-09-13	33.20	33.20	32.80	33.00	206521
2017-09-14	32.80	33.00	32.60	32.80	209490
2017-09-15	33.00	33.00	32.80	33.00	284092
2017-09-18	33.00	33.20	32.50	32.11	377841
2017-09-19	32.20	32.60	31.80	32.40	351617
2017-09-20	32.40	32.60	31.87	32.20	452568
2017-09-21	32.20	32.50	32.00	32.20	328534
2017-09-22	32.40	32.60	32.20	32.40	146559
2017-09-25	32.20	32.60	32.20	32.40	214548
2017-09-26	32.60	32.60	32.40	32.40	159955
2017-09-27	32.40	32.60	32.12	32.40	315266
2017-09-28	32.40	33.00	32.20	33.00	268862
2017-09-29	32.80	33.80	32.80	33.80	520413
2017-10-02	33.80	34.20	33.10	34.00	388429
2017-10-03	34.20	34.80	34.00	34.20	458176
2017-10-04	34.00	34.40	33.80	34.20	276958
2017-10-05	34.20	34.60	33.80	34.60	185290
2017-10-06	34.00	35.00	34.00	34.80	536936
2017-10-09	34.60	34.80	34.40	34.60	3798027
2017-10-10	34.60	34.70	33.80	34.20	264257
2017-10-11	34.20	34.40	33.60	33.80	212456
2017-10-12	33.80	34.00	33.00	33.60	399055
2017-10-13	33.60	33.60	33.20	33.20	170732
2017-10-16	33.40	33.60	33.00	33.40	248671
2017-10-17	33.60	33.60	33.00	33.00	169373
2017-10-18	33.20	33.40	33.00	33.20	160131
2017-10-19	33.00	33.20	32.90	33.20	183792
2017-10-20	33.40	33.40	33.00	33.20	128261
2017-10-23	33.00	33.12	32.40	32.60	277943
2017-10-24	32.80	33.00	32.60	32.60	156473
2017-10-25	32.60	33.00	31.80	32.40	398402
2017-10-26	32.20	32.32	31.60	31.80	308949
2017-10-27	31.60	32.00	31.40	32.00	342164
2017-10-30	32.00	32.00	31.60	31.80	225162
2017-10-31	31.60	31.80	31.40	31.40	407179
2017-11-01	31.20	31.80	31.00	31.40	380528
2017-11-02	31.40	31.60	30.60	30.80	339702
2017-11-03	30.60	31.58	30.60	31.20	330796
2017-11-06	31.00	31.60	30.80	31.60	356386
2017-11-07	31.40	31.40	31.00	31.20	262999
2017-11-08	31.20	32.00	31.00	31.60	468665
2017-11-09	31.60	32.20	31.20	31.20	269549
2017-11-10	31.20	33.20	31.20	32.80	482064
2017-11-13	32.60	32.80	32.20	32.80	208241
2017-11-14	32.60	33.00	32.40	32.60	520443
2017-11-15	32.40	33.20	32.30	32.80	395168
2017-11-16	33.00	33.10	31.80	32.20	656420
2017-11-17	32.00	33.00	32.00	32.80	327452
2017-11-20	32.60	33.20	32.60	33.00	431014
2017-11-21	33.20	33.20	32.60	32.60	256733
2017-11-22	32.80	33.00	32.10	32.40	303947
2017-11-24	32.60	32.80	32.30	32.60	146276
2017-11-27	32.40	32.80	31.90	32.20	306275
2017-11-28	32.20	32.44	32.00	32.20	404241
2017-11-29	32.20	32.80	32.00	32.20	377264
2017-11-30	32.00	32.60	31.80	32.40	655080
2017-12-01	32.40	32.60	32.00	32.40	424126
2017-12-04	32.40	32.60	32.00	32.40	588212
2017-12-05	32.40	32.60	32.00	32.20	592311
2017-12-06	32.20	32.52	32.00	32.00	336458
2017-12-07	32.00	32.20	31.60	31.60	387959
2017-12-08	31.60	31.70	31.20	31.20	476532
2017-12-11	31.20	31.80	31.00	31.40	539089
2017-12-12	31.20	31.80	31.20	31.20	585447
2017-12-13	31.40	31.60	31.00	31.20	465172
2017-12-14	31.20	31.60	30.90	31.20	386650
2017-12-15	31.40	31.80	31.10	31.40	570634
2017-12-18	31.60	32.00	31.40	30.64	705810
2017-12-19	30.80	31.20	30.00	30.40	735382
2017-12-20	30.20	30.60	29.60	30.00	798609
2017-12-21	29.60	30.20	29.40	30.00	751901
2017-12-22	29.80	30.20	29.60	30.00	652751
2017-12-26	30.00	30.20	29.30	29.60	629305
2017-12-27	29.60	30.00	29.40	29.80	643921
2017-12-28	29.60	30.20	29.50	29.60	821084
2017-12-29	29.60	30.00	29.40	29.40	876639
2018-01-02	29.80	30.52	29.60	30.20	670227
2018-01-03	30.40	31.20	30.20	30.60	556819
2018-01-04	30.80	30.90	30.40	30.40	431716
2018-01-05	30.60	31.00	30.40	30.80	691882
2018-01-08	31.00	31.20	30.80	31.00	495959
2018-01-09	31.00	31.20	30.60	30.60	344403
2018-01-10	30.80	31.00	30.60	30.60	261266
2018-01-11	30.80	31.20	30.60	30.60	302913
2018-01-12	30.80	31.20	30.80	30.80	261938
2018-01-16	31.00	31.20	30.60	30.60	404737
2018-01-17	30.60	30.80	30.40	30.40	341875
2018-01-18	30.40	30.80	30.00	30.40	496841
2018-01-19	30.20	31.00	30.20	30.60	362521
2018-01-22	30.60	31.20	30.40	31.20	823107
2018-01-23	31.00	31.30	30.66	31.00	688380
2018-01-24	31.00	31.20	30.80	31.00	329527
2018-01-25	31.00	31.20	30.80	30.80	293931
2018-01-26	31.00	31.20	30.60	31.00	315150
2018-01-29	31.00	31.10	30.60	30.80	343964
2018-01-30	30.60	30.80	30.40	30.80	354864
2018-01-31	30.60	30.96	30.24	30.40	378187
2018-02-01	30.40	31.00	30.40	30.80	169614
2018-02-02	30.60	30.60	30.00	30.00	401840
2018-02-05	29.80	30.20	29.00	29.20	657465
2018-02-06	28.80	30.20	28.20	30.00	582911
2018-02-07	29.80	30.40	29.60	30.00	578432
2018-02-08	30.20	30.20	29.00	29.20	336041
2018-02-09	29.40	29.60	28.46	29.00	443368
2018-02-12	29.20	29.60	29.00	29.40	295192
2018-02-13	29.20	29.80	29.00	29.80	301448
2018-02-14	29.80	30.00	29.20	29.80	395822
2018-02-15	29.60	30.00	29.20	29.40	325333
2018-02-16	29.40	30.00	29.40	30.00	260006
2018-02-20	29.80	30.00	29.40	29.40	221083
2018-02-21	29.40	29.80	29.20	29.40	197091
2018-02-22	29.40	29.53	29.00	29.20	184158
2018-02-23	29.40	29.40	29.00	29.20	190577
2018-02-26	29.20	29.40	29.00	29.20	164015
2018-02-27	29.40	29.60	28.60	28.80	305245
2018-02-28	28.80	29.40	28.40	28.40	306642
2018-03-01	28.60	29.20	28.40	28.60	240021
2018-03-02	28.60	29.40	28.60	29.00	294045
2018-03-05	29.00	29.60	28.80	29.60	176502
2018-03-06	29.60	29.80	29.40	29.60	148115
2018-03-07	29.40	29.80	29.20	29.40	212351
2018-03-08	29.60	29.60	29.20	29.60	174769
2018-03-09	29.60	29.80	29.00	29.60	460696
2018-03-12	29.60	29.60	29.20	29.40	328958
2018-03-13	29.40	29.80	29.27	29.60	423009
2018-03-14	29.60	29.80	29.40	29.60	205222
2018-03-15	29.60	29.72	28.80	28.80	261236
2018-03-16	28.80	29.40	28.80	29.00	360460
2018-03-19	29.20	29.52	29.00	28.44	312943
2018-03-20	28.60	28.80	27.80	28.40	492180
2018-03-21	28.20	28.60	28.20	28.20	191822
2018-03-22	28.00	29.80	28.00	29.60	599462
2018-03-23	29.40	29.60	28.60	28.60	363910
2018-03-26	28.80	29.20	28.60	28.80	254661
2018-03-27	28.80	29.20	28.44	28.60	335598
2018-03-28	28.60	29.00	28.30	28.40	243621
2018-03-29	28.40	29.40	28.40	29.00	490801
2018-04-02	29.00	29.20	28.60	29.00	292534
2018-04-03	29.20	29.80	29.00	29.40	473390
2018-04-04	29.40	30.20	29.20	30.00	537152
2018-04-05	30.00	30.50	29.90	30.00	406211
2018-04-06	29.80	30.32	29.80	30.00	277419
2018-04-09	30.20	30.40	29.86	30.00	261965
2018-04-10	30.20	30.40	30.00	30.00	205011
2018-04-11	30.00	30.40	29.80	30.00	343035
2018-04-12	30.00	30.30	29.80	30.00	239149
2018-04-13	30.00	30.30	29.80	30.20	189989
2018-04-16	30.20	30.40	30.00	30.00	220056
2018-04-17	30.20	30.30	30.00	30.00	214060
2018-04-18	30.00	30.40	29.80	29.80	238099
2018-04-19	29.80	30.20	29.80	29.80	184019
2018-04-20	29.80	30.20	29.50	29.60	326622
2018-04-23	29.80	30.00	29.60	29.80	213409
2018-04-24	30.00	30.20	29.56	29.60	278842
2018-04-25	29.60	29.80	29.40	29.60	205101
2018-04-26	29.60	30.00	29.40	30.00	233070
2018-04-27	30.00	30.20	29.80	30.00	141695
2018-04-30	30.00	30.60	30.00	30.40	234299
2018-05-01	30.40	30.55	30.20	30.40	175193
2018-05-02	30.40	30.40	30.00	30.40	187355
2018-05-03	30.20	30.40	29.87	30.40	181909
2018-05-04	30.20	30.60	30.12	30.40	203003
2018-05-07	30.40	30.80	30.30	30.60	163790
2018-05-08	30.60	31.10	30.60	31.00	257370
2018-05-09	31.00	31.40	30.80	31.20	251700
2018-05-10	31.20	31.80	31.20	31.60	346038
2018-05-11	31.40	31.72	31.20	31.40	328644
2018-05-14	31.60	31.60	31.20	31.40	402038
2018-05-15	31.40	31.80	31.40	31.60	258630
2018-05-16	31.40	31.80	31.40	31.40	288031
2018-05-17	31.60	31.80	31.40	31.40	242509
2018-05-18	31.40	31.80	31.40	31.60	134585
2018-05-21	31.60	32.00	31.00	31.20	440568
2018-05-22	31.00	31.20	30.80	31.00	243736
2018-05-23	30.80	31.20	30.60	31.20	225353
2018-05-24	31.20	31.20	30.80	31.00	158126
2018-05-25	31.00	31.32	30.80	30.80	211719
2018-05-29	31.00	31.20	30.60	30.80	159992
2018-05-30	30.80	31.20	30.60	30.60	388541
2018-05-31	30.80	30.80	30.40	30.80	190454
2018-06-01	30.80	31.20	30.80	31.20	230792
2018-06-04	31.20	31.40	30.80	31.20	229169
2018-06-05	31.00	31.20	30.80	31.00	194533
2018-06-06	31.00	31.40	30.82	31.20	191422
2018-06-07	31.20	31.40	31.20	31.20	117687
2018-06-08	31.20	31.40	31.00	31.40	169075
2018-06-11	31.20	31.40	31.20	31.20	125443
2018-06-12	31.20	31.40	31.00	31.20	304673
2018-06-13	31.20	31.40	31.00	31.20	234137
2018-06-14	31.20	31.60	31.20	31.40	237488
2018-06-15	31.20	31.59	30.80	30.80	207413
2018-06-18	31.00	31.51	31.00	30.24	296939
2018-06-19	30.40	30.80	30.10	30.40	284840
2018-06-20	30.40	30.60	30.20	30.20	179760
2018-06-21	30.20	30.40	30.00	30.00	261313
2018-06-22	30.00	30.50	29.80	30.00	217027
2018-06-25	30.00	30.40	29.80	30.20	316290
2018-06-26	30.20	30.40	29.80	30.00	266018
2018-06-27	30.00	30.19	29.60	29.60	256075
2018-06-28	29.60	29.80	29.40	29.40	190830
2018-06-29	29.60	30.00	29.40	29.40	349357
2018-07-02	29.40	30.20	29.40	30.20	290117
2018-07-03	30.20	31.00	30.10	30.60	349197
2018-07-05	30.60	31.20	30.60	30.80	319531
2018-07-06	31.00	31.20	30.80	30.80	309976
2018-07-09	30.80	31.20	30.80	31.00	283451
2018-07-10	31.00	31.20	30.80	31.20	209556
2018-07-11	31.00	31.30	30.80	30.80	210994
2018-07-12	30.80	31.20	30.60	30.60	134518
2018-07-13	30.60	31.10	30.40	31.00	205713
2018-07-16	30.80	31.20	30.80	31.00	231502
2018-07-17	31.00	31.60	31.00	31.60	322259
2018-07-18	31.60	32.00	31.50	31.80	249184
2018-07-19	31.80	32.00	31.50	31.80	326318
2018-07-20	31.80	32.00	31.40	31.60	252451
2018-07-23	31.80	31.80	31.40	31.40	272186
2018-07-24	31.80	32.00	31.60	31.60	218797
2018-07-25	31.80	32.40	31.40	31.80	506042
2018-07-26	31.80	32.20	31.80	31.80	267120
2018-07-27	31.80	32.40	31.80	32.20	470753
2018-07-30	32.40	32.60	32.10	32.40	439155
2018-07-31	32.40	32.60	32.20	32.60	453313
2018-08-01	32.40	32.80	32.20	32.20	334201
2018-08-02	32.40	32.60	32.20	32.60	289554
2018-08-03	32.60	32.60	32.20	32.60	153544
2018-08-06	32.60	32.80	32.40	32.80	247170
2018-08-07	32.80	32.96	32.60	32.60	351819
2018-08-08	32.60	32.80	32.40	32.60	332040
2018-08-09	32.60	32.80	32.40	32.40	194832
2018-08-10	31.00	31.80	29.80	30.00	809631
2018-08-13	30.00	30.60	30.00	30.40	434612
2018-08-14	30.20	30.60	30.00	30.00	484664
2018-08-15	30.00	30.20	29.60	30.00	639637
2018-08-16	30.20	30.40	30.01	30.40	177021
2018-08-17	30.20	30.30	29.80	30.00	229553
2018-08-20	30.00	30.40	29.80	30.20	212295
2018-08-21	30.20	30.52	30.06	30.20	324285
2018-08-22	30.20	30.60	30.00	30.00	176969
2018-08-23	30.00	30.10	29.70	29.80	179015
2018-08-24	29.80	30.00	29.60	30.00	229064
2018-08-27	30.00	30.50	29.92	30.40	373329
2018-08-28	30.40	30.40	30.00	30.20	208346
2018-08-29	30.40	30.98	30.20	30.60	340615
2018-08-30	30.80	30.80	30.60	30.60	136255
2018-08-31	30.60	30.80	30.40	30.60	325317
2018-09-04	30.60	30.60	30.20	30.40	154791
2018-09-05	30.40	30.50	30.00	30.20	195616
2018-09-06	30.40	30.40	30.00	30.20	122376
2018-09-07	30.20	30.40	29.80	29.80	173204
2018-09-10	29.80	30.20	29.80	29.80	139446
2018-09-11	29.80	30.20	29.80	30.00	174530
2018-09-12	30.00	30.00	29.60	29.60	182714
2018-09-13	29.80	29.90	29.60	29.80	118507
2018-09-14	29.80	29.80	29.40	29.60	153411
2018-09-17	29.40	29.80	29.20	28.44	245681
2018-09-18	28.60	28.80	28.27	28.60	309603
2018-09-19	28.40	29.00	28.40	28.60	412106
2018-09-20	28.80	29.40	28.60	29.00	554653
2018-09-21	29.00	29.18	28.60	28.60	223920
2018-09-24	28.60	28.80	28.40	28.40	161461
2018-09-25	28.60	28.80	28.40	28.60	207370
2018-09-26	28.60	28.80	28.40	28.40	205938
2018-09-27	28.60	28.60	28.40	28.60	192625
2018-09-28	28.60	28.80	28.20	28.20	322314
2018-10-01	28.28	28.32	27.80	28.08	375360
2018-10-02	28.16	28.40	28.00	28.24	463363
2018-10-03	28.32	28.60	28.24	28.48	377341
2018-10-04	27.88	28.28	27.28	27.64	694157
2018-10-05	27.64	27.88	27.44	27.52	349680
2018-10-08	27.36	27.39	27.04	27.20	335867
2018-10-09	27.12	27.60	27.12	27.44	335383
2018-10-10	27.40	27.72	27.24	27.28	269012
2018-10-11	27.20	27.60	27.04	27.16	366158
2018-10-12	27.36	27.40	27.04	27.20	301887
2018-10-15	27.00	27.40	27.00	27.28	250957
2018-10-16	27.40	27.48	27.00	27.12	251955
2018-10-17	27.04	27.16	26.92	26.96	295018
2018-10-18	26.96	27.03	26.70	26.76	228702
2018-10-19	26.56	26.80	26.50	26.64	357689
2018-10-22	26.68	26.72	26.38	26.40	216866
2018-10-23	26.28	26.42	26.04	26.04	343536
2018-10-24	26.04	26.20	25.64	25.64	267848
2018-10-25	25.64	25.84	25.52	25.52	372507
2018-10-26	25.40	25.48	25.04	25.28	304464
2018-10-29	25.40	25.60	24.90	25.00	298677
2018-10-30	25.08	25.34	24.92	25.12	237235
2018-10-31	25.20	25.41	25.16	25.16	543643
2018-11-01	25.16	25.88	25.14	25.80	244537
2018-11-02	25.88	26.04	25.40	25.40	472237
2018-11-05	25.48	26.20	25.48	26.04	222755
2018-11-06	26.00	26.72	26.00	26.60	315838
2018-11-07	26.60	27.08	26.56	26.80	299012
2018-11-08	26.96	27.40	26.20	26.36	365267
2018-11-09	26.32	26.37	26.16	26.28	244189
2018-11-12	26.20	26.28	25.40	25.44	318263
2018-11-13	25.40	25.64	25.24	25.32	278292
2018-11-14	25.36	25.44	25.08	25.20	264768
2018-11-15	25.08	25.20	25.00	24.76	239114
2018-11-16	24.80	25.08	24.60	24.72	199454
2018-11-19	24.80	24.86	24.56	24.60	176188
2018-11-20	24.44	24.44	23.68	24.00	453469
2018-11-21	24.08	24.24	23.84	24.08	219108
2018-11-23	24.00	24.44	23.80	24.28	106769
2018-11-26	24.44	24.68	23.96	23.96	278690
2018-11-27	23.84	24.12	23.80	23.84	218940
2018-11-28	23.84	24.10	23.60	24.04	324771
2018-11-29	24.00	24.24	23.88	24.00	225280
2018-11-30	23.96	24.12	23.80	23.88	207168
2018-12-03	24.20	24.44	24.04	24.36	361556
2018-12-04	24.40	24.60	24.28	24.44	513040
2018-12-06	24.08	24.40	23.80	24.32	487705
2018-12-07	24.24	24.40	24.08	24.20	455749
2018-12-10	24.16	24.40	24.08	23.44	360278
2018-12-11	23.68	23.88	23.08	23.16	340679
2018-12-12	23.20	23.60	23.16	23.40	264450
2018-12-13	23.40	23.72	23.30	23.40	403019
2018-12-14	23.12	23.20	22.56	22.68	485199
2018-12-17	22.68	22.84	22.00	22.04	703850
2018-12-18	22.04	22.68	21.60	21.76	530710
2018-12-19	21.80	22.36	21.28	21.44	829867
2018-12-20	21.04	21.80	20.40	20.60	1083325
2018-12-21	20.60	21.68	20.60	21.24	1429160
2018-12-24	21.20	21.56	20.88	21.36	371426
2018-12-26	21.28	21.36	20.44	21.28	1500128
2018-12-27	21.04	21.32	20.36	21.04	1561178
2018-12-28	21.00	21.60	21.00	21.32	1240208
2018-12-31	21.00	21.44	20.56	20.72	2614177
2019-01-02	20.72	22.00	20.52	21.64	767447
2019-01-03	21.72	22.24	21.68	21.72	823341
2019-01-04	21.80	22.60	21.80	22.32	458541
2019-01-07	22.24	22.92	22.20	22.64	448298
2019-01-08	22.76	23.28	22.64	23.16	768285
2019-01-09	23.24	24.04	23.24	24.04	1718406
2019-01-10	23.92	24.28	23.72	24.04	446106
2019-01-11	24.04	24.04	23.64	23.96	424394
2019-01-14	23.60	23.80	23.16	23.44	370467
2019-01-15	23.52	23.52	23.20	23.36	444137
2019-01-16	23.40	23.60	23.28	23.48	452761
2019-01-17	23.60	23.60	23.20	23.40	351273
2019-01-18	23.40	23.80	23.40	23.60	598439
2019-01-22	23.64	24.52	23.64	24.32	791911
2019-01-23	24.48	24.68	24.27	24.68	426630
2019-01-24	24.60	25.00	24.60	24.68	509077
2019-01-25	24.68	25.16	24.68	25.04	447420
2019-01-28	25.08	25.20	24.96	25.08	417129
2019-01-29	25.04	25.32	24.78	24.88	523108
2019-01-30	24.88	25.56	24.84	25.28	487055
2019-01-31	25.24	25.60	25.24	25.56	533234
2019-02-01	25.52	25.61	25.12	25.28	393215
2019-02-04	25.32	25.60	25.32	25.48	289813
2019-02-05	25.56	25.60	25.28	25.52	293732
2019-02-06	25.44	25.56	25.16	25.20	315135
2019-02-07	25.16	25.27	24.56	24.68	434062
2019-02-08	24.64	24.96	24.48	24.76	440923
2019-02-11	24.76	25.26	24.64	25.00	389486
2019-02-12	25.04	25.40	25.04	25.20	425644
2019-02-13	25.20	25.52	25.20	25.40	417683
2019-02-14	25.28	25.56	25.28	25.48	284935
2019-02-15	25.44	25.68	25.44	25.60	310496
2019-02-19	25.60	25.92	25.60	25.92	478823
2019-02-20	25.92	26.20	25.92	26.20	485667
2019-02-21	26.08	26.24	25.96	26.12	469912
2019-02-22	26.04	26.48	25.96	26.36	509011
2019-02-25	26.36	26.56	25.82	26.00	465981
2019-02-26	25.96	26.28	25.92	26.12	530298
2019-02-27	26.12	26.28	25.86	26.08	496024
2019-02-28	26.04	26.04	25.56	25.96	456782
2019-03-01	25.92	26.08	25.56	25.72	428637
2019-03-04	25.80	26.08	25.72	25.80	391606
2019-03-05	25.68	25.79	25.36	25.40	373306
2019-03-06	25.32	25.52	25.20	25.32	501360
2019-03-07	25.40	25.56	25.28	25.48	417943
2019-03-08	25.24	25.60	25.24	25.52	493505
2019-03-11	25.40	25.64	25.36	25.64	596992
2019-03-12	25.64	25.76	25.56	25.60	388223
2019-03-13	25.60	25.72	25.56	25.60	230020
2019-03-14	25.56	25.72	25.56	25.60	232431
2019-03-15	25.60	26.00	25.52	26.00	1153340
2019-03-18	25.80	25.88	25.60	24.96	392356
2019-03-19	25.12	25.24	24.48	24.60	513272
2019-03-20	24.48	24.62	24.32	24.40	448899
2019-03-21	24.32	24.48	24.08	24.24	620843
2019-03-22	24.12	24.36	24.08	24.16	574066
2019-03-25	24.20	24.32	24.08	24.08	322274
2019-03-26	24.08	24.32	24.04	24.20	433411
2019-03-27	24.16	24.20	23.92	24.04	424106
2019-03-28	24.08	24.34	24.04	24.24	450373
2019-03-29	24.32	24.56	24.16	24.20	502207
2019-04-01	24.32	24.60	24.32	24.60	464975
2019-04-02	24.60	25.08	24.60	24.72	849701
2019-04-03	24.80	24.88	24.46	24.52	477575
2019-04-04	24.48	25.04	24.48	24.92	686262
2019-04-05	24.88	25.36	24.88	25.24	429708
2019-04-08	25.20	25.32	25.12	25.12	344804
2019-04-09	25.16	25.16	24.68	24.76	292656
2019-04-10	24.64	24.96	24.64	24.80	327446
2019-04-11	24.80	25.04	24.76	24.80	366728
2019-04-12	24.80	24.96	24.76	24.84	344697
2019-04-15	24.80	24.90	24.76	24.80	289603
2019-04-16	24.80	25.12	24.80	24.96	500781
2019-04-17	25.04	25.16	24.92	24.96	316831
2019-04-18	24.92	25.04	24.86	24.88	452829
2019-04-22	24.88	25.08	24.86	25.08	436846
2019-04-23	24.92	25.08	24.92	25.04	871113
2019-04-24	25.00	25.28	24.96	25.00	339179
2019-04-25	25.04	25.16	25.00	25.00	255485
2019-04-26	24.96	25.16	24.96	25.04	336921
2019-04-29	25.08	25.34	25.08	25.12	368951
2019-04-30	25.08	25.32	25.00	25.32	394517
2019-05-01	25.24	25.40	25.16	25.20	302357
2019-05-02	25.20	25.28	25.12	25.20	361140
2019-05-03	25.28	25.40	25.12	25.40	319224
2019-05-06	25.08	25.60	25.08	25.52	338219
2019-05-07	25.28	25.40	25.13	25.20	300599
2019-05-08	25.12	25.44	25.12	25.20	489207
2019-05-09	25.08	25.44	24.64	24.84	642374
2019-05-10	24.60	24.80	24.58	24.64	518161
2019-05-13	24.64	24.76	24.20	24.48	418765
2019-05-14	24.52	24.88	24.52	24.60	288697
2019-05-15	24.48	24.68	24.44	24.60	329803
2019-05-16	24.56	24.72	24.54	24.64	315591
2019-05-17	24.48	24.80	24.48	24.60	274903
2019-05-20	24.52	24.80	24.52	24.60	291590
2019-05-21	24.68	24.88	24.64	24.64	206111
2019-05-22	24.56	24.72	24.56	24.60	296097
2019-05-23	24.48	24.50	24.16	24.28	276163
2019-05-24	24.40	24.48	24.28	24.32	181656
2019-05-28	24.28	24.40	24.04	24.04	249243
2019-05-29	24.00	24.12	23.80	24.12	407826
2019-05-30	24.08	24.28	23.96	24.00	278690
2019-05-31	23.92	24.04	23.72	23.88	592153
2019-06-03	24.00	24.20	23.76	23.80	369652
2019-06-04	23.84	24.08	23.68	24.04	512792
2019-06-05	24.00	24.08	23.68	23.68	415671
2019-06-06	23.76	24.10	23.76	23.96	475215
2019-06-07	24.04	24.16	23.92	24.12	388431
2019-06-10	24.28	24.56	24.28	24.32	386138
2019-06-11	24.48	24.60	24.40	24.48	371256
2019-06-12	24.40	24.64	24.36	24.56	400549
2019-06-13	24.52	25.04	24.52	24.80	546246
2019-06-14	24.80	25.04	24.80	25.00	383799
2019-06-17	25.08	25.16	24.88	24.32	551160
2019-06-18	24.36	24.56	24.20	24.36	379714
2019-06-19	24.40	24.42	24.24	24.32	341628
2019-06-20	24.36	24.44	23.84	24.08	456073
2019-06-21	24.00	24.20	23.96	23.96	447973
2019-06-24	24.00	24.08	23.84	23.88	356323
2019-06-25	23.92	24.04	23.60	23.64	351579
2019-06-26	23.72	23.88	23.60	23.60	286495
2019-06-27	23.60	23.64	23.32	23.32	445221
2019-06-28	23.36	23.84	23.36	23.84	451709
2019-07-01	23.88	24.12	23.80	24.00	403785
2019-07-02	24.00	24.52	24.00	24.40	896449
2019-07-03	24.44	24.88	24.40	24.68	433260
2019-07-05	24.60	24.72	24.40	24.56	451285
2019-07-08	24.56	24.70	24.44	24.52	500547
2019-07-09	24.36	24.72	24.36	24.72	397226
2019-07-10	24.72	24.92	24.72	24.84	332129
2019-07-11	24.84	24.88	24.64	24.80	443458
2019-07-12	24.76	24.84	24.56	24.68	275117
2019-07-15	24.68	24.68	24.28	24.36	434434
2019-07-16	24.32	24.60	24.20	24.32	400401
2019-07-17	24.32	24.36	23.84	23.92	455917
2019-07-18	23.84	24.04	23.80	23.92	297035
2019-07-19	23.84	24.12	23.84	23.88	394311
2019-07-22	23.88	23.96	21.40	23.52	899481
2019-07-23	23.48	23.80	23.40	23.52	279822
2019-07-24	23.52	23.88	23.52	23.84	355734
2019-07-25	23.80	23.92	23.80	23.84	274989
2019-07-26	23.84	24.04	23.74	23.84	347193
2019-07-29	23.76	23.80	23.44	23.48	320880
2019-07-30	23.40	23.54	23.24	23.36	600393
2019-07-31	23.32	23.40	22.76	22.92	469012
2019-08-01	22.84	23.08	22.28	22.52	748994
2019-08-02	22.56	22.80	22.38	22.64	503826
2019-08-05	22.44	22.60	22.12	22.28	362302
2019-08-06	22.28	22.60	22.20	22.40	322642
2019-08-07	22.12	22.26	21.88	22.20	832084
2019-08-08	22.68	23.64	22.64	23.60	1144438
2019-08-09	23.80	23.92	23.16	23.24	430411
2019-08-12	23.12	23.28	22.96	23.28	422420
2019-08-13	23.40	23.64	23.18	23.20	505856
2019-08-14	22.80	23.08	22.44	22.60	617596
2019-08-15	22.80	22.96	22.58	22.60	485821
2019-08-16	22.92	23.12	22.68	22.96	391684
2019-08-19	23.16	23.40	23.08	23.36	373801
2019-08-20	23.20	23.52	23.00	23.12	501772
2019-08-21	23.20	23.40	23.00	23.08	333510
2019-08-22	23.20	23.32	23.12	23.12	278386
2019-08-23	23.00	23.35	22.84	22.84	318689
2019-08-26	22.96	23.12	22.80	22.80	279897
2019-08-27	22.64	22.84	22.48	22.56	422726
2019-08-28	22.40	22.82	22.40	22.68	366487
2019-08-29	22.80	22.88	22.60	22.68	393884
2019-08-30	22.84	22.86	22.52	22.60	285167
2019-09-03	22.60	23.00	22.60	22.88	434132
2019-09-04	22.92	23.48	22.92	23.40	717329
2019-09-05	23.60	24.04	23.48	23.76	1346788
2019-09-06	23.68	23.84	23.52	23.52	324415
2019-09-09	23.72	23.83	23.68	23.80	360151
2019-09-10	23.96	24.09	23.72	23.76	510842
2019-09-11	23.80	24.12	23.72	23.84	717560
2019-09-12	23.84	23.92	23.60	23.68	494457
2019-09-13	23.68	24.04	23.68	23.72	553424
2019-09-16	23.76	24.00	23.70	23.20	654209
2019-09-17	23.20	23.32	23.04	23.12	599342
2019-09-18	23.08	23.20	22.76	22.80	946690
2019-09-19	22.72	23.18	22.60	23.08	728770
2019-09-20	23.08	23.56	23.04	23.56	883925
2019-09-23	23.48	23.76	23.44	23.72	581341
2019-09-24	23.72	23.80	23.28	23.28	648700
2019-09-25	23.36	23.56	23.12	23.16	452599
2019-09-26	23.12	23.28	23.08	23.08	410195
2019-09-27	23.08	23.34	23.08	23.20	376718
2019-09-30	23.32	23.48	23.28	23.32	666182
2019-10-01	23.44	23.56	22.88	22.92	398694
2019-10-02	22.92	23.54	22.56	22.80	1108864
2019-10-03	22.84	23.08	22.68	22.76	832828
2019-10-04	22.84	23.08	22.84	23.00	489873
2019-10-07	23.00	23.12	22.88	23.04	676769
2019-10-08	22.88	22.92	22.68	22.68	429220
2019-10-09	22.76	22.87	22.60	22.60	255610
2019-10-10	22.72	23.04	22.72	22.92	479595
2019-10-11	23.12	23.40	23.08	23.16	640136
2019-10-14	23.08	23.13	22.86	22.92	251194
2019-10-15	23.08	23.44	23.04	23.20	410880
2019-10-16	23.16	23.40	23.04	23.04	346536
2019-10-17	23.16	23.26	23.12	23.16	334997
2019-10-18	23.08	23.32	23.08	23.16	260848
2019-10-21	23.16	23.31	23.16	23.20	267949
2019-10-22	23.28	23.38	23.16	23.24	289323
2019-10-23	23.24	23.28	23.08	23.16	300561
2019-10-24	23.20	23.20	23.04	23.08	214177
2019-10-25	23.04	23.12	22.96	23.00	339815
2019-10-28	23.00	23.14	23.00	23.04	290719
2019-10-29	23.04	23.08	22.92	23.00	295663
2019-10-30	23.00	23.08	22.92	23.00	242138
2019-10-31	22.96	23.04	22.76	22.84	303234
2019-11-01	22.92	23.08	22.90	23.00	317170
2019-11-04	23.08	23.12	22.96	22.96	658544
2019-11-05	23.00	23.08	22.92	22.96	542365
2019-11-06	22.96	23.04	22.92	23.00	360339
2019-11-07	22.96	23.28	22.92	23.00	884331
2019-11-08	23.60	24.06	23.28	23.52	1017350
2019-11-11	23.48	23.76	23.48	23.60	503025
2019-11-12	23.60	23.96	23.60	23.72	578747
2019-11-13	24.00	24.00	23.76	23.84	436572
2019-11-14	23.76	23.88	23.60	23.68	364046
2019-11-15	23.76	23.76	23.52	23.60	394916
2019-11-18	23.60	23.92	23.60	23.88	648373
2019-11-19	23.96	24.04	23.88	24.04	431157
2019-11-20	24.04	24.40	23.92	24.00	850522
2019-11-21	24.04	24.30	23.90	24.28	443508
2019-11-22	24.16	24.40	24.16	24.36	488764
2019-11-25	24.36	24.72	24.30	24.56	712034
2019-11-26	24.56	25.00	24.56	24.88	631164
2019-11-27	25.00	25.28	24.88	25.24	561343
2019-11-29	25.32	25.44	25.24	25.44	244851
2019-12-02	25.44	25.48	25.20	25.24	476650
2019-12-03	25.16	25.26	24.88	25.12	517568
2019-12-04	25.12	25.32	25.12	25.32	489476
2019-12-05	25.28	25.36	24.90	25.12	728292
2019-12-06	25.20	25.32	25.12	25.20	928517
2019-12-09	25.20	25.32	25.12	25.16	547581
2019-12-10	25.04	25.24	25.04	25.08	464804
2019-12-11	25.04	25.16	24.96	25.08	415404
2019-12-12	25.00	25.32	25.00	25.28	534648
2019-12-13	25.40	25.52	25.32	25.44	648796
2019-12-16	25.44	25.48	25.24	24.56	1108773
2019-12-17	24.60	24.98	24.56	24.72	843256
2019-12-18	24.68	24.76	24.44	24.52	709416
2019-12-19	24.92	25.08	24.54	24.56	737114
2019-12-20	24.60	24.76	24.40	24.44	1047950
2019-12-23	24.44	24.60	24.24	24.44	779159
2019-12-24	24.40	24.68	24.40	24.56	263501
2019-12-26	24.64	24.80	24.60	24.72	424191
2019-12-27	24.72	24.80	24.60	24.60	475928
2019-12-30	24.64	24.76	24.48	24.52	489015
2019-12-31	24.48	24.68	24.48	24.52	575931
2020-01-02	24.52	24.80	24.52	24.68	388236
2020-01-03	24.80	25.16	24.64	24.84	872327
2020-01-06	24.92	25.20	24.86	24.96	662949
2020-01-07	25.00	25.14	25.00	25.08	362429
2020-01-08	25.04	25.24	25.04	25.12	824138
2020-01-09	25.12	25.28	25.08	25.16	462198
2020-01-10	25.12	25.20	24.96	25.00	440590
2020-01-13	25.00	25.11	24.96	25.04	409603
2020-01-14	25.00	25.24	25.00	25.12	487928
2020-01-15	25.04	25.24	25.00	25.16	444668
2020-01-16	25.20	25.32	25.12	25.20	446508
2020-01-17	25.20	25.31	25.12	25.20	452253
2020-01-21	25.08	25.34	25.08	25.16	487921
2020-01-22	25.20	25.34	25.17	25.24	297880
2020-01-23	25.20	25.30	25.16	25.24	355558
2020-01-24	25.20	25.28	25.00	25.00	440587
2020-01-27	24.80	24.96	24.72	24.80	485548
2020-01-28	24.80	25.12	24.80	24.92	485149
2020-01-29	25.04	25.12	24.80	24.88	378852
2020-01-30	24.84	25.04	24.84	24.92	402530
2020-01-31	24.84	24.92	24.68	24.76	501215
2020-02-03	24.68	24.84	24.60	24.68	555062
2020-02-04	24.76	24.96	24.68	24.72	377019
2020-02-05	24.80	25.08	24.80	25.00	517476
2020-02-06	25.04	25.14	24.80	24.96	595517
2020-02-07	25.00	25.08	24.76	24.88	650566
2020-02-10	24.88	25.04	24.80	24.88	377770
2020-02-11	24.84	25.00	24.84	24.96	373598
2020-02-12	24.96	25.04	24.84	24.92	557447
2020-02-13	24.84	24.96	24.68	24.84	868548
2020-02-14	24.84	24.92	24.64	24.76	475748
2020-02-18	24.76	24.80	24.52	24.80	704792
2020-02-19	24.84	24.96	24.84	24.92	385545
2020-02-20	24.92	25.12	24.88	24.96	490900
2020-02-21	24.92	25.02	24.80	24.96	465389
2020-02-24	24.52	24.72	24.32	24.40	792954
2020-02-25	24.40	24.50	23.60	23.76	1112048
2020-02-26	23.88	24.12	23.76	23.80	703004
2020-02-27	23.52	23.64	22.44	23.00	1330220
2020-02-28	22.40	22.40	20.80	21.20	2103330
2020-03-02	21.96	22.20	21.40	22.08	1367694
2020-03-03	22.44	22.96	21.86	22.12	1461841
2020-03-04	22.44	22.56	22.08	22.32	878853
2020-03-05	22.20	22.32	21.68	21.80	911966
2020-03-06	21.40	21.52	20.56	20.64	2072722
2020-03-09	16.52	19.02	15.04	18.76	2751573
2020-03-10	19.76	20.00	19.24	19.88	1107892
2020-03-11	19.48	19.60	18.66	18.92	1270021
2020-03-12	17.48	17.84	15.40	16.12	2426260
2020-03-13	17.32	17.36	15.60	16.20	1822528
2020-03-16	13.60	14.08	10.84	12.32	3035401
2020-03-17	12.60	13.16	12.28	12.72	2615185
2020-03-18	11.92	12.00	8.72	10.12	3207298
2020-03-19	9.56	11.40	8.82	11.04	2431775
2020-03-20	11.92	12.48	9.92	9.92	2019079
2020-03-23	9.48	9.88	7.60	9.44	2086844
2020-03-24	10.36	12.28	9.92	10.44	1789694
2020-03-25	10.48	13.32	10.48	11.36	2215553
2020-03-26	11.04	14.64	11.04	12.80	1791524
2020-03-27	12.60	13.60	11.88	12.76	1352666
2020-03-30	12.64	12.88	11.96	12.72	1212271
2020-03-31	12.68	13.20	11.74	12.00	887102
2020-04-01	11.56	11.84	11.08	11.28	1101831
2020-04-02	12.40	12.40	10.92	11.28	1475596
2020-04-03	11.28	11.58	10.42	11.16	1152982
2020-04-06	11.80	12.64	11.76	11.92	864408
2020-04-07	13.12	14.20	12.58	12.68	1122385
2020-04-08	13.20	14.36	13.12	13.52	823560
2020-04-09	14.20	15.82	13.80	14.44	1499748
2020-04-13	14.64	15.00	13.68	14.96	1728912
2020-04-14	15.28	15.84	15.08	15.60	967070
2020-04-15	15.12	15.28	14.36	14.76	1079723
2020-04-16	14.92	15.16	14.16	14.28	700037
2020-04-17	15.04	15.16	14.20	14.32	470714
2020-04-20	14.12	14.32	13.40	13.56	607826
2020-04-21	13.40	13.46	12.84	13.00	487954
2020-04-22	13.20	13.20	12.48	12.84	445256
2020-04-23	12.80	13.12	12.52	12.84	671683
2020-04-24	13.00	13.24	12.76	13.00	975928
2020-04-27	13.40	13.96	13.32	13.68	1007871
2020-04-28	14.00	14.60	13.40	13.48	544792
2020-04-29	13.80	14.52	13.76	14.24	883002
2020-04-30	14.12	14.16	13.46	13.76	503292
2020-05-01	13.32	13.46	13.04	13.20	441824
2020-05-04	13.16	13.16	12.60	12.80	633411
2020-05-05	13.00	13.36	12.68	13.04	726052
2020-05-06	13.20	13.40	12.60	13.08	798601
2020-05-07	13.60	14.06	12.88	13.00	642057
2020-05-08	13.00	13.28	12.10	13.16	541128
2020-05-11	12.84	13.32	12.68	13.12	389983
2020-05-12	13.08	13.30	12.88	13.00	300625
2020-05-13	12.80	12.96	12.10	12.40	994043
2020-05-14	12.24	12.84	11.92	12.76	619944
2020-05-15	12.32	12.76	12.30	12.68	339021
2020-05-18	13.08	13.56	13.08	13.24	635039
2020-05-19	13.28	13.46	13.01	13.20	344184
2020-05-20	13.12	13.48	13.12	13.40	368394
2020-05-21	13.40	13.68	13.32	13.52	307951
2020-05-22	13.60	13.68	13.44	13.56	230601
2020-05-26	13.88	14.72	13.88	14.68	445164
2020-05-27	15.20	15.38	14.80	15.32	479316
2020-05-28	15.52	15.52	14.66	14.88	935901
2020-05-29	14.60	15.12	14.44	14.84	1041289
2020-06-01	14.96	15.08	14.80	15.04	467117
2020-06-02	15.12	15.36	14.88	15.00	1102628
2020-06-03	15.24	15.76	15.20	15.68	599101
2020-06-04	15.68	15.80	15.56	15.64	613832
2020-06-05	16.00	16.32	15.80	16.08	718519
2020-06-08	16.36	18.04	16.24	18.00	1618425
2020-06-09	17.80	17.92	17.44	17.64	1164478
2020-06-10	17.44	17.52	16.20	16.96	746024
2020-06-11	15.60	16.72	15.44	16.00	1225728
2020-06-12	16.60	16.96	16.22	16.48	747631
2020-06-15	16.44	16.88	16.16	16.20	1118714
2020-06-16	16.52	16.76	16.21	16.70	1178472
2020-06-17	16.70	16.76	14.98	15.06	3034100
2020-06-18	14.71	15.03	14.43	15.01	2278917
2020-06-19	15.28	15.32	13.95	14.05	1972965
2020-06-22	14.00	14.39	13.88	14.27	1377994
2020-06-23	14.30	14.40	13.92	14.09	1131303
2020-06-24	14.02	14.23	13.52	13.77	1491291
2020-06-25	13.60	14.02	13.48	13.81	947226
2020-06-26	13.66	13.88	13.59	13.88	813685
2020-06-29	13.94	14.01	13.61	13.87	822871
2020-06-30	13.69	14.08	13.69	14.00	927036
2020-07-01	13.96	14.24	13.87	13.93	834803
2020-07-02	14.25	14.55	14.22	14.24	1090842
2020-07-06	14.50	14.63	14.25	14.44	1306358
2020-07-07	14.26	14.40	14.06	14.08	914474
2020-07-08	14.06	14.24	13.85	14.00	540661
2020-07-09	13.87	13.97	13.20	13.31	842526
2020-07-10	13.24	13.68	13.24	13.64	907697
2020-07-13	13.68	14.00	13.50	13.76	732065
2020-07-14	13.65	14.19	13.65	14.18	976726
2020-07-15	14.40	14.68	14.37	14.59	804568
2020-07-16	14.46	14.76	14.45	14.58	640760
2020-07-17	14.65	14.80	14.59	14.75	509247
2020-07-20	14.70	15.05	14.65	15.02	864468
2020-07-21	15.10	15.61	15.10	15.50	1005679
2020-07-22	15.40	15.92	15.39	15.82	577308
2020-07-23	15.74	16.04	15.74	15.88	659156
2020-07-24	15.90	15.98	15.66	15.75	603378
2020-07-27	15.70	15.87	15.60	15.78	455938
2020-07-28	15.75	15.96	15.67	15.80	441983
2020-07-29	15.79	16.08	15.71	16.02	496273
2020-07-30	15.80	15.91	15.57	15.89	623336
2020-07-31	15.84	15.94	15.77	15.90	600990
2020-08-03	15.78	16.02	15.76	15.89	612460
2020-08-04	15.88	15.92	15.72	15.84	493965
2020-08-05	15.91	16.13	15.91	16.12	535894
2020-08-06	16.14	16.26	16.00	16.04	575800
2020-08-07	16.00	16.55	15.90	16.46	671010
2020-08-10	16.56	17.25	16.47	17.07	624040
2020-08-11	16.15	16.65	15.90	16.05	1074177
2020-08-12	16.16	16.50	16.16	16.33	561484
2020-08-13	16.30	16.41	16.12	16.20	512368
2020-08-14	16.05	16.33	15.97	16.14	465375
2020-08-17	16.22	16.28	15.88	16.05	581529
2020-08-18	16.00	16.17	15.83	15.86	577752
2020-08-19	15.90	15.97	15.74	15.77	474296
2020-08-20	15.64	15.85	15.61	15.75	599830
2020-08-21	15.77	15.82	15.52	15.80	559540
2020-08-24	16.00	16.40	15.80	16.36	628877
2020-08-25	16.45	16.53	15.89	16.04	450035
2020-08-26	15.95	15.96	15.80	15.87	623045
2020-08-27	15.79	16.14	15.79	15.98	705495
2020-08-28	16.18	16.25	15.98	16.07	520312
2020-08-31	16.00	16.10	15.96	16.02	537181
2020-09-01	16.00	16.19	15.94	16.04	398570
2020-09-02	16.03	16.12	15.79	15.97	599699
2020-09-03	16.00	16.14	15.79	15.82	381070
2020-09-04	16.00	16.22	15.79	16.12	409984
2020-09-08	16.04	16.19	15.88	15.88	585511
2020-09-09	16.00	16.10	15.84	16.02	719966
2020-09-10	16.03	16.32	15.96	16.06	591806
2020-09-11	16.03	16.26	16.02	16.18	502828
2020-09-14	16.26	16.50	16.25	15.75	911017
2020-09-15	15.90	16.10	15.85	15.96	848944
2020-09-16	15.90	16.09	15.90	15.91	639766
2020-09-17	15.75	15.96	15.75	15.90	387204
2020-09-18	15.83	15.91	15.74	15.79	613408
2020-09-21	15.63	15.85	15.63	15.73	658927
2020-09-22	15.71	15.96	15.69	15.70	501863
2020-09-23	15.71	15.83	15.46	15.48	564121
2020-09-24	15.42	15.70	15.32	15.53	606560
2020-09-25	15.42	15.78	15.42	15.78	681070
2020-09-28	15.86	16.32	15.86	16.06	511855
2020-09-29	16.06	16.22	15.83	15.86	386464
2020-09-30	15.83	15.97	15.75	15.86	528352
2020-10-01	16.00	16.33	15.84	16.21	839781
2020-10-02	16.00	16.51	15.25	16.46	524255
2020-10-05	16.50	16.70	16.36	16.36	351105
2020-10-06	16.36	16.47	16.18	16.19	387762
2020-10-07	16.25	16.41	16.19	16.29	383863
2020-10-08	16.29	16.45	16.29	16.38	296381
2020-10-09	16.40	16.48	16.21	16.21	329543
2020-10-12	16.21	16.22	15.91	15.93	331868
2020-10-13	15.91	15.99	15.75	15.83	442434
2020-10-14	15.83	15.97	15.76	15.78	431553
2020-10-15	15.56	15.86	15.56	15.85	520882
2020-10-16	15.85	15.90	15.74	15.79	562502
2020-10-19	15.80	15.86	15.51	15.56	533919
2020-10-20	15.70	15.75	15.51	15.55	472079
2020-10-21	15.53	15.69	15.37	15.39	419260
2020-10-22	15.40	15.62	15.40	15.54	351787
2020-10-23	15.60	15.74	15.47	15.67	512373
2020-10-26	15.48	15.49	15.04	15.11	430659
2020-10-27	15.04	15.15	14.64	14.65	407514
2020-10-28	14.29	14.73	14.26	14.50	646065
2020-10-29	14.28	14.74	14.22	14.71	529674
2020-10-30	14.63	14.72	14.47	14.60	517152
2020-11-02	14.87	15.15	14.77	14.96	380276
2020-11-03	15.24	15.25	14.91	14.93	413722
2020-11-04	14.61	15.03	14.51	14.74	417830
2020-11-05	14.87	15.32	14.81	15.16	578922
2020-11-06	15.15	15.44	15.13	15.22	344341
2020-11-09	16.05	16.30	15.68	15.98	869148
2020-11-10	16.13	16.77	15.87	16.64	640275
2020-11-11	16.82	17.26	16.68	16.76	815874
2020-11-12	16.30	16.39	15.69	15.91	915329
2020-11-13	16.10	16.67	16.03	16.58	727312
2020-11-16	16.99	17.00	16.68	16.76	722863
2020-11-17	16.75	17.01	16.74	16.88	577689
2020-11-18	16.89	17.32	16.75	16.75	681137
2020-11-19	16.71	17.35	16.70	17.18	496836
2020-11-20	17.15	17.28	17.05	17.11	262788
2020-11-23	17.25	17.62	17.20	17.34	570475
2020-11-24	17.75	17.87	17.00	17.55	1123412
2020-11-25	17.81	18.44	17.59	18.32	1021673
2020-11-27	18.40	18.63	18.11	18.33	416215
2020-11-30	18.33	18.59	17.80	17.82	634103
2020-12-01	18.00	18.45	17.99	18.21	538411
2020-12-02	18.37	18.77	18.20	18.41	579842
2020-12-03	18.38	19.00	18.36	18.77	556197
2020-12-04	18.82	19.35	18.80	19.13	820221
2020-12-07	18.89	18.97	18.30	18.47	876808
2020-12-08	18.46	18.70	18.19	18.59	1296100
2020-12-09	18.59	18.89	18.59	18.76	1078265
2020-12-10	18.66	18.79	18.60	18.70	572341
2020-12-11	18.65	19.02	18.60	18.90	492394
2020-12-14	19.23	19.27	18.56	18.04	1050487
2020-12-15	18.17	18.17	17.46	17.63	701559
2020-12-16	17.65	17.66	17.26	17.35	514475
2020-12-17	17.31	17.37	17.08	17.21	620597
2020-12-18	17.12	17.24	16.92	17.04	647726
2020-12-21	16.88	17.18	16.84	16.85	652903
2020-12-22	16.85	16.90	16.34	16.42	780689
2020-12-23	16.50	16.73	16.47	16.65	739147
2020-12-24	16.62	16.73	16.41	16.67	253193
2020-12-28	16.67	16.88	16.45	16.46	525205
2020-12-29	16.50	16.62	16.17	16.52	546355
2020-12-30	16.49	16.64	16.35	16.41	541972
2020-12-31	16.33	16.71	16.32	16.56	556817
2021-01-04	16.62	16.75	16.10	16.34	586436
2021-01-05	16.45	17.26	16.44	16.89	929003
2021-01-06	17.02	17.36	16.96	17.15	703212
2021-01-07	17.26	17.39	17.04	17.09	378833
2021-01-08	17.07	17.40	16.97	17.36	418657
2021-01-11	17.36	17.39	17.18	17.31	978778
2021-01-12	17.22	17.39	17.21	17.30	383417
2021-01-13	17.30	17.39	17.24	17.30	359200
2021-01-14	17.40	17.66	17.30	17.45	424132
2021-01-15	17.30	17.37	17.18	17.30	372083
2021-01-19	17.36	17.47	17.23	17.30	447374
2021-01-20	17.30	17.42	17.27	17.38	348690
2021-01-21	17.42	17.54	17.28	17.39	260626
2021-01-22	17.28	17.44	17.25	17.34	317882
2021-01-25	17.30	17.38	17.25	17.30	416925
2021-01-26	17.33	17.59	17.26	17.55	344757
2021-01-27	17.50	17.64	17.20	17.24	392105
2021-01-28	17.25	17.47	17.05	17.10	384154
2021-01-29	17.01	17.10	16.52	16.80	443757
2021-02-01	16.91	17.31	16.71	17.29	373380
2021-02-02	17.39	17.77	17.31	17.64	379078
2021-02-03	17.66	17.84	17.49	17.73	355493
2021-02-04	17.87	18.35	17.72	18.11	635109
2021-02-05	18.23	18.69	18.17	18.57	517030
2021-02-08	18.67	18.75	18.39	18.50	490661
2021-02-09	18.42	18.47	18.00	18.16	501340
2021-02-10	18.28	18.83	18.22	18.67	485311
2021-02-11	18.68	19.09	18.60	18.67	773432
2021-02-12	18.84	19.07	18.70	18.89	646282
2021-02-16	19.05	19.22	18.65	18.83	771171
2021-02-17	18.84	19.00	18.48	18.57	583044
2021-02-18	18.41	18.61	18.41	18.52	750232
2021-02-19	18.60	18.80	18.51	18.52	575042
2021-02-22	18.63	18.95	18.61	18.76	442099
2021-02-23	18.77	18.88	18.34	18.50	496435
2021-02-24	18.77	19.16	18.60	19.09	749410
2021-02-25	19.24	19.55	19.07	19.15	747298
2021-02-26	19.04	19.45	18.92	19.19	708694
2021-03-01	19.64	19.77	19.20	19.36	626981
2021-03-02	19.39	20.00	19.39	19.69	1094606
2021-03-03	19.84	20.68	19.81	20.16	1052864
2021-03-04	20.10	20.44	19.21	19.69	899847
2021-03-05	20.00	20.08	19.19	19.51	895466
2021-03-08	19.65	20.00	19.29	19.84	846318
2021-03-09	19.84	20.07	19.59	19.86	571423
2021-03-10	20.00	20.46	19.93	20.41	602436
2021-03-11	20.40	20.46	20.20	20.32	504891
2021-03-12	20.42	20.71	20.42	20.56	602806
2021-03-15	20.70	21.00	20.41	20.39	884002
2021-03-16	20.23	20.52	20.07	20.40	699625
2021-03-17	20.40	20.53	20.16	20.37	416223
2021-03-18	20.37	20.48	19.75	19.83	534264
2021-03-19	19.65	20.23	19.47	20.11	1033944
2021-03-22	20.10	20.12	19.69	19.72	337177
2021-03-23	19.53	19.71	19.12	19.21	599017
2021-03-24	19.37	19.67	19.08	19.08	387870
2021-03-25	19.01	19.38	18.87	19.32	488640
2021-03-26	19.57	19.74	19.28	19.50	359413
2021-03-29	19.48	19.74	19.36	19.57	324794
2021-03-30	19.57	19.84	19.53	19.76	308896
2021-03-31	19.77	20.06	19.76	19.83	554656
2021-04-01	19.85	20.21	19.80	20.20	439478
2021-04-05	20.44	20.78	20.27	20.50	839618
2021-04-06	20.50	20.97	20.50	20.83	619043
2021-04-07	20.85	21.00	20.73	21.00	903171
2021-04-08	21.00	21.11	20.80	20.88	349389
2021-04-09	20.96	21.15	20.77	20.87	342639
2021-04-12	20.92	20.94	20.66	20.79	352701
2021-04-13	20.64	20.74	20.45	20.63	313069
2021-04-14	20.70	20.70	20.37	20.38	303555
2021-04-15	20.28	20.66	20.25	20.48	441296
2021-04-16	20.48	20.55	20.35	20.49	592284
2021-04-19	20.57	20.69	20.43	20.45	279628
2021-04-20	20.35	20.40	20.13	20.31	370982
2021-04-21	20.17	20.46	20.10	20.45	305338
2021-04-22	20.48	20.53	20.27	20.44	559789
2021-04-23	20.30	20.60	20.30	20.52	219610
2021-04-26	20.60	20.67	20.50	20.54	314371
2021-04-27	20.62	20.68	20.49	20.59	291418
2021-04-28	20.52	20.78	20.52	20.73	340780
2021-04-29	20.83	20.99	20.72	20.88	266868
2021-04-30	20.80	20.88	20.72	20.79	401569
2021-05-03	20.92	20.94	20.75	20.79	353487
2021-05-04	20.85	20.88	20.73	20.83	434178
2021-05-05	20.80	21.04	20.74	20.96	307295
2021-05-06	20.85	21.24	20.85	21.04	556326
2021-05-07	20.97	21.19	20.94	21.15	345970
2021-05-10	21.18	21.33	21.04	21.13	1055279
2021-05-11	21.00	21.80	20.88	21.23	1007799
2021-05-12	21.27	21.27	20.42	20.49	964460
2021-05-13	20.45	21.07	20.45	21.06	569454
2021-05-14	21.09	21.51	21.06	21.45	739118
2021-05-17	21.50	21.50	21.27	21.45	488963
2021-05-18	21.50	21.54	21.32	21.36	685623
2021-05-19	21.25	21.43	21.06	21.41	598452
2021-05-20	21.49	21.55	21.30	21.48	843815
2021-05-21	21.50	21.69	21.30	21.65	604396
2021-05-24	21.79	21.87	21.59	21.83	588252
2021-05-25	21.87	22.02	21.57	21.60	747899
2021-05-26	21.56	21.73	21.47	21.68	431831
2021-05-27	21.68	22.00	21.68	21.99	590419
2021-05-28	22.00	22.02	21.85	21.97	727081
2021-06-01	22.20	22.76	22.18	22.52	1152359
2021-06-02	22.67	22.84	22.42	22.73	891868
2021-06-03	22.76	22.90	22.64	22.87	745976
2021-06-04	23.00	23.12	22.67	23.10	936648
2021-06-07	23.16	23.30	22.97	22.97	1059969
2021-06-08	23.00	23.40	22.94	23.31	1035152
2021-06-09	23.40	23.41	23.13	22.67	1143788
2021-06-10	22.73	22.78	22.30	22.30	733628
2021-06-11	22.31	22.53	22.31	22.45	516643
2021-06-14	22.60	22.70	22.47	22.56	516049
2021-06-15	22.57	22.68	22.42	22.57	366647
2021-06-16	22.44	22.93	22.44	22.62	577164
2021-06-17	22.77	23.04	22.31	22.37	1216807
2021-06-18	22.12	22.36	21.76	21.90	1888204
2021-06-21	22.00	22.20	21.48	21.55	2869614
2021-06-22	21.55	22.06	21.55	21.95	1084142
2021-06-23	21.96	22.00	21.75	21.75	769627
2021-06-24	21.80	21.88	21.59	21.71	890364
2021-06-25	21.72	21.83	21.35	21.50	1910517
2021-06-28	21.57	21.63	21.27	21.43	1216961
2021-06-29	21.45	21.52	21.14	21.17	1069150
2021-06-30	21.25	21.59	21.18	21.51	1695266
2021-07-01	21.63	21.87	21.55	21.67	1090153
2021-07-02	21.65	21.80	21.53	21.67	887196
2021-07-06	21.67	21.79	21.49	21.65	1281024
2021-07-07	21.58	21.64	21.30	21.32	1396649
2021-07-08	21.05	21.16	20.80	21.05	1172827
2021-07-09	21.25	21.48	21.17	21.44	636463
2021-07-12	21.42	21.57	21.30	21.50	643046
2021-07-13	21.45	21.50	21.13	21.19	736002
2021-07-14	21.25	21.37	20.95	21.19	1334706
2021-07-15	21.00	21.27	20.94	21.02	729052
2021-07-16	21.01	21.09	20.93	21.00	1008039
2021-07-19	20.76	20.76	20.33	20.66	1710072
2021-07-20	20.66	21.09	20.64	20.99	877140
2021-07-21	21.02	21.28	21.00	21.17	812267
2021-07-22	21.27	21.27	20.99	21.09	963011
2021-07-23	21.11	21.15	20.96	20.97	699771
2021-07-26	20.92	21.14	20.92	21.09	623209
2021-07-27	21.00	21.06	20.90	21.00	663042
2021-07-28	21.03	21.06	20.87	21.01	868476
2021-07-29	21.17	21.25	21.01	21.02	662187
2021-07-30	20.98	21.11	20.91	20.99	646923
2021-08-02	21.00	21.17	20.93	20.95	725465
2021-08-03	20.91	21.01	20.67	20.93	783438
2021-08-04	20.95	21.02	20.70	20.95	884004
2021-08-05	20.95	21.27	20.95	21.25	611909
2021-08-06	21.34	21.51	21.26	21.48	662423
2021-08-09	21.48	21.56	21.34	21.45	756818
2021-08-10	22.48	22.90	22.22	22.71	1745971
2021-08-11	22.84	22.84	22.57	22.72	975701
2021-08-12	22.73	22.88	22.62	22.84	959851
2021-08-13	22.95	23.17	22.90	23.09	1189385
2021-08-16	23.15	23.15	22.86	22.99	882728
2021-08-17	22.90	23.06	22.62	22.83	1220732
2021-08-18	22.82	23.00	22.71	22.83	964459
2021-08-19	22.66	22.79	22.06	22.15	1264401
2021-08-20	22.16	22.72	22.16	22.57	829563
2021-08-23	22.74	22.85	22.48	22.71	1528021
2021-08-24	22.79	23.11	22.74	22.85	1036163
2021-08-25	22.90	23.16	22.75	23.00	945377
2021-08-26	22.95	23.01	22.79	22.85	700510
2021-08-27	22.81	23.22	22.81	23.11	755010
2021-08-30	23.09	23.15	22.78	22.90	927818
2021-08-31	22.90	23.17	22.78	23.09	904491
2021-09-01	23.08	23.22	22.98	23.12	927276
2021-09-02	23.09	23.22	23.02	23.18	749129
2021-09-03	23.17	23.24	23.05	23.18	821139
2021-09-07	23.24	23.36	23.14	23.23	1209376
2021-09-08	23.20	23.38	23.06	23.08	970635
2021-09-09	23.07	23.40	22.93	23.26	1383383
2021-09-10	23.35	23.45	23.22	23.22	1115307
2021-09-13	23.35	23.44	23.10	22.72	1895241
2021-09-14	22.66	22.78	22.21	22.28	1701107
2021-09-15	22.34	22.75	22.30	22.73	947315
2021-09-16	22.70	22.83	22.44	22.45	899918
2021-09-17	22.38	22.51	22.27	22.48	2746861
2021-09-20	22.00	22.15	21.51	21.75	1845277
2021-09-21	21.89	22.15	21.86	21.99	955092
2021-09-22	22.14	22.45	22.14	22.20	864795
2021-09-23	22.27	22.56	22.27	22.36	836886
2021-09-24	22.24	22.51	22.24	22.33	683703
2021-09-27	22.28	22.50	22.24	22.28	1033176
2021-09-28	22.21	22.32	21.89	22.18	1908596
2021-09-29	22.24	22.44	22.00	22.41	1342266
2021-09-30	22.46	22.56	22.04	22.04	1283078
2021-10-01	22.21	22.33	22.00	22.19	952057
2021-10-04	22.26	22.46	22.04	22.23	1653438
2021-10-05	22.23	22.62	22.23	22.47	1192311
2021-10-06	22.47	22.73	22.25	22.72	1964978
2021-10-07	22.95	23.20	22.79	22.80	2063366
2021-10-08	22.80	22.92	22.75	22.80	844366
2021-10-11	22.80	23.15	22.80	22.87	1246965
2021-10-12	22.86	23.00	22.80	22.98	990881
2021-10-13	23.08	23.14	22.93	23.13	1026756
2021-10-14	23.23	23.24	22.80	22.85	2376837
2021-10-15	23.01	23.11	22.81	22.83	737904
2021-10-18	22.76	22.94	22.72	22.90	723801
2021-10-19	22.94	22.98	22.84	22.87	710799
2021-10-20	22.85	22.98	22.81	22.85	670192
2021-10-21	22.81	22.92	22.63	22.72	1004908
2021-10-22	22.77	22.85	22.61	22.62	923947
2021-10-25	22.57	22.66	22.38	22.50	1761639
2021-10-26	22.49	22.57	22.23	22.29	1394053
2021-10-27	22.24	22.26	21.94	22.01	1514735
2021-10-28	22.00	22.14	21.96	22.14	1108063
2021-10-29	22.15	22.28	21.90	21.96	1165412
2021-11-01	21.95	22.02	21.47	21.57	2595953
2021-11-02	21.57	21.59	21.31	21.53	1744900
2021-11-03	21.53	21.74	21.47	21.53	1172459
2021-11-04	21.50	21.61	21.28	21.50	1497665
2021-11-05	21.64	22.01	21.60	21.70	1806625
2021-11-08	21.89	21.94	21.55	21.68	1374293
2021-11-09	22.09	22.31	21.69	21.77	2121714
2021-11-10	21.87	21.92	21.55	21.75	1928107
2021-11-11	21.74	21.98	21.74	21.80	1426688
2021-11-12	21.80	21.91	21.74	21.89	1441749
2021-11-15	21.97	21.99	21.52	21.59	2430727
2021-11-16	21.52	21.64	21.28	21.31	2241502
2021-11-17	21.23	21.45	21.21	21.35	1241498
2021-11-18	21.44	21.64	21.38	21.47	1020297
2021-11-19	21.33	21.40	21.00	21.11	1831885
2021-11-22	21.29	21.44	21.22	21.25	1305591
2021-11-23	21.30	21.53	21.28	21.41	1150637
2021-11-24	21.47	21.67	21.43	21.53	1132043
2021-11-26	21.00	21.30	20.88	21.22	1352230
2021-11-29	21.35	21.49	21.21	21.36	1500706
2021-11-30	21.25	21.31	20.90	20.92	1632793
2021-12-01	21.20	21.38	20.70	20.72	1396109
2021-12-02	20.90	21.31	20.85	21.16	1664881
2021-12-03	21.16	21.29	20.99	21.02	1449597
2021-12-06	21.13	21.42	21.02	21.31	1596487
2021-12-07	21.42	21.65	21.39	21.53	1469663
2021-12-08	21.50	21.74	21.50	21.57	1391933
2021-12-09	21.60	21.68	21.47	21.48	1125732
2021-12-10	21.49	21.66	21.35	21.39	1240660
2021-12-13	21.42	21.44	21.14	20.53	1684683
2021-12-14	20.46	20.68	20.07	20.09	2534323
2021-12-15	20.11	20.20	19.98	20.17	1710531
2021-12-16	20.36	20.46	20.08	20.10	1663033
2021-12-17	20.00	20.18	19.84	20.09	2604232
2021-12-20	19.88	19.96	19.71	19.92	2377960
2021-12-21	20.03	20.36	19.97	20.21	1702263
2021-12-22	20.20	20.46	20.12	20.40	1841764
2021-12-23	20.46	20.69	20.39	20.60	1545059
2021-12-27	20.58	20.81	20.57	20.76	1375598
2021-12-28	20.75	20.94	20.71	20.74	1540190
2021-12-29	20.75	20.95	20.70	20.84	1437178
2021-12-30	20.80	21.11	20.80	20.84	1361808
2021-12-31	20.84	21.08	20.84	20.94	1437883
2022-01-03	21.07	21.24	21.07	21.16	986141
2022-01-04	21.25	21.91	21.25	21.55	2000506
2022-01-05	21.55	21.87	21.42	21.46	1991099
2022-01-06	21.56	21.76	21.50	21.51	1413871
2022-01-07	21.53	21.83	21.52	21.82	1098710
2022-01-10	21.87	22.07	21.71	21.76	1385818
2022-01-11	21.78	22.43	21.78	22.43	1565461
2022-01-12	22.43	22.85	22.43	22.72	1404353
2022-01-13	22.74	22.74	22.42	22.49	1846921
2022-01-14	22.30	22.60	22.20	22.38	1739370
2022-01-18	22.43	22.63	22.28	22.37	1473359
2022-01-19	22.41	22.42	22.18	22.20	783392
2022-01-20	22.17	22.31	21.96	21.98	979716
2022-01-21	21.89	21.96	21.45	21.48	1544272
2022-01-24	21.19	21.35	20.38	21.18	2510299
2022-01-25	21.00	21.78	20.92	21.68	1303148
2022-01-26	21.88	22.10	21.58	21.72	1724883
2022-01-27	21.77	22.04	21.63	21.69	1130632
2022-01-28	21.60	21.81	21.44	21.80	967637
2022-01-31	21.76	21.93	21.58	21.91	922794
2022-02-01	22.00	22.22	21.85	22.16	1310587
2022-02-02	22.25	22.35	22.08	22.21	1009891
2022-02-03	22.20	22.31	22.09	22.20	1102323
2022-02-04	22.20	22.52	22.10	22.32	2104266
2022-02-07	22.50	22.59	22.32	22.36	1443916
2022-02-08	22.36	22.50	22.29	22.46	964017
2022-02-09	22.50	22.68	22.33	22.33	1053267
2022-02-10	22.30	22.60	22.17	22.22	1042993
2022-02-11	22.16	22.38	21.81	21.95	1557523
2022-02-14	21.88	21.98	21.71	21.83	1137923
2022-02-15	21.87	21.98	21.82	21.85	1331448
2022-02-16	21.80	22.35	21.80	22.30	973320
2022-02-17	22.17	22.32	22.00	22.06	836612
2022-02-18	22.05	22.20	21.86	21.92	967412
2022-02-22	21.80	21.89	21.56	21.67	1472457
2022-02-23	21.74	21.84	21.23	21.27	1414726
2022-02-24	20.72	21.26	20.55	21.15	2251765
2022-02-25	21.18	21.89	21.18	21.85	1508489
2022-02-28	21.48	21.84	21.48	21.70	1424796
2022-03-01	22.02	22.43	21.81	22.28	1716429
2022-03-02	22.45	23.16	22.45	23.12	3011782
2022-03-03	23.24	23.37	23.06	23.08	1762531
2022-03-04	23.04	23.36	22.85	23.30	1501205
2022-03-07	23.08	23.15	22.53	22.56	1690822
2022-03-08	22.70	23.18	22.49	23.10	3396316
2022-03-09	23.25	23.41	22.85	22.87	1443923
2022-03-10	22.90	23.18	22.81	23.04	1995426
2022-03-11	23.04	23.41	22.86	23.14	2230331
2022-03-14	23.15	23.44	22.22	21.65	2758806
2022-03-15	21.64	21.76	21.50	21.64	1626769
2022-03-16	21.88	21.88	21.47	21.66	1277007
2022-03-17	21.65	22.13	21.55	21.99	1702747
2022-03-18	21.92	22.21	21.71	22.05	3026293
2022-03-21	22.25	22.53	22.21	22.25	1206850
2022-03-22	22.29	22.42	22.19	22.33	1403880
2022-03-23	22.29	22.40	22.16	22.31	1192833
2022-03-24	22.32	22.42	22.23	22.32	811335
2022-03-25	22.39	22.65	22.36	22.65	1276690
2022-03-28	22.62	22.73	22.44	22.69	672913
2022-03-29	22.80	22.98	22.77	22.91	1081478
2022-03-30	22.87	22.93	22.68	22.74	743177
2022-03-31	22.73	23.09	22.70	22.82	1326927
2022-04-01	22.89	23.12	22.81	23.10	846586
2022-04-04	23.12	23.23	23.02	23.06	1637115
2022-04-05	23.00	23.16	22.89	23.02	1302948
2022-04-06	22.99	23.14	22.78	22.78	1170035
2022-04-07	22.80	22.94	22.60	22.80	951382
2022-04-08	22.79	22.97	22.73	22.91	624007
2022-04-11	22.89	23.07	22.78	22.82	689142
2022-04-12	22.82	22.90	22.64	22.65	898806
2022-04-13	22.70	22.91	22.66	22.90	792714
2022-04-14	22.91	22.94	22.76	22.80	1083757
2022-04-18	22.75	23.13	22.74	22.81	1343671
2022-04-19	22.86	22.93	22.78	22.87	863117
2022-04-20	22.90	23.10	22.84	23.01	2107592
2022-04-21	23.10	23.15	22.62	22.67	1084353
2022-04-22	22.54	22.61	22.10	22.13	1184878
2022-04-25	21.98	22.00	21.56	21.91	1385752
2022-04-26	21.83	21.85	20.85	20.95	2398377
2022-04-27	21.05	21.40	20.97	21.19	1269081
2022-04-28	21.30	21.47	21.00	21.40	1553447
2022-04-29	21.42	21.54	20.94	20.95	1031876
2022-05-02	20.97	21.01	20.26	20.55	1620382
2022-05-03	20.57	21.36	20.57	21.06	1361327
2022-05-04	21.10	21.52	21.03	21.49	1010090
2022-05-05	21.36	21.42	20.43	20.78	1645424
2022-05-06	20.75	21.09	20.57	21.04	1079485
2022-05-09	20.76	20.88	20.01	20.04	1925919
2022-05-10	21.05	22.06	20.97	21.66	1863009
2022-05-11	21.58	21.83	21.20	21.40	1505184
2022-05-12	21.35	21.35	20.60	20.79	1801108
2022-05-13	21.02	21.46	20.99	21.37	1403820
2022-05-16	21.58	21.96	21.58	21.88	1462948
2022-05-17	22.02	22.11	21.86	21.97	1222250
2022-05-18	21.90	21.96	21.52	21.53	1009593
2022-05-19	21.48	21.69	21.06	21.08	1528118
2022-05-20	21.18	21.20	20.06	20.39	2203993
2022-05-23	20.56	20.90	20.50	20.69	1081132
2022-05-24	20.64	20.76	20.17	20.54	961366
2022-05-25	20.46	21.12	20.46	20.97	1265271
2022-05-26	21.09	21.48	21.09	21.42	834953
2022-05-27	21.54	21.84	21.54	21.79	1010235
2022-05-31	21.86	21.86	21.41	21.62	1085783
2022-06-01	21.69	21.88	21.42	21.64	882343
2022-06-02	21.67	21.70	21.47	21.67	715215
2022-06-03	21.55	21.70	21.51	21.58	812061
2022-06-06	21.77	21.94	21.65	21.86	1022790
2022-06-07	21.73	21.95	21.71	21.91	1104285
2022-06-08	21.80	21.90	21.61	21.64	1264670
2022-06-09	21.68	21.72	21.00	21.02	1572220
2022-06-10	20.88	21.25	20.62	21.22	2104323
2022-06-13	20.80	20.96	20.05	19.45	3683524
2022-06-14	19.73	19.73	18.96	19.24	3585077
2022-06-15	19.30	19.75	19.10	19.50	2125271
2022-06-16	19.13	19.21	18.24	18.37	3270893
2022-06-17	18.40	18.60	18.09	18.46	4217277
2022-06-21	18.86	19.05	18.58	18.81	2129123
2022-06-22	18.70	18.90	18.57	18.79	1361451
2022-06-23	18.79	18.83	18.56	18.80	1608056
2022-06-24	18.93	19.32	18.88	19.30	1308445
2022-06-27	19.30	19.69	19.30	19.60	1050704
2022-06-28	19.65	19.83	19.27	19.33	947839
2022-06-29	19.36	19.38	19.07	19.16	956239
2022-06-30	19.08	19.57	19.04	19.42	1156238
2022-07-01	19.30	19.89	19.30	19.80	1401525
2022-07-05	19.70	20.35	19.49	20.34	2548954
2022-07-06	20.20	20.58	20.16	20.52	1651268
2022-07-07	20.59	20.85	20.43	20.56	1677370
2022-07-08	20.60	20.87	20.50	20.85	1051725
2022-07-11	20.77	20.79	20.35	20.39	1314792
2022-07-12	20.32	20.82	20.25	20.70	1430143
2022-07-13	20.54	20.72	20.29	20.53	918408
2022-07-14	20.28	20.35	20.10	20.15	1191331
2022-07-15	20.30	20.54	20.10	20.51	1674171
2022-07-18	20.66	20.70	20.41	20.48	941389
2022-07-19	20.67	20.84	20.61	20.80	1020419
2022-07-20	20.73	21.03	20.67	20.89	1152317
2022-07-21	20.83	20.87	20.61	20.75	735404
2022-07-22	20.85	20.95	20.63	20.79	717278
2022-07-25	20.78	20.81	20.50	20.57	560969
2022-07-26	20.50	20.72	20.44	20.64	745379
2022-07-27	20.70	21.10	20.66	20.99	825899
2022-07-28	21.06	21.63	21.06	21.62	868439
2022-07-29	21.63	21.80	21.51	21.67	798080
2022-08-01	21.65	22.03	21.54	21.91	1034196
2022-08-02	21.80	22.10	21.61	21.66	851609
2022-08-03	21.77	21.97	21.73	21.83	580236
2022-08-04	21.81	21.96	21.77	21.81	644523
2022-08-05	21.68	22.07	21.68	22.00	603626
2022-08-08	22.10	22.36	22.05	22.27	1046680
2022-08-09	22.14	22.15	21.46	21.99	1124988
2022-08-10	22.31	22.49	22.14	22.21	1553178
2022-08-11	22.34	22.40	22.27	22.36	1200375
2022-08-12	22.44	22.57	22.32	22.43	1453217
2022-08-15	22.25	22.43	22.17	22.31	1011167
2022-08-16	22.25	22.48	22.22	22.41	1045001
2022-08-17	22.21	22.30	22.06	22.21	708622
2022-08-18	22.15	22.35	22.11	22.29	825449
2022-08-19	22.17	22.21	21.85	21.92	895223
2022-08-22	21.72	21.73	21.52	21.57	710289
2022-08-23	21.71	21.99	21.60	21.90	594295
2022-08-24	22.00	22.28	21.94	22.26	538221
2022-08-25	22.34	22.36	22.18	22.28	760509
2022-08-26	22.29	22.35	21.92	21.93	606293
2022-08-29	21.82	22.16	21.69	21.97	762068
2022-08-30	22.00	22.06	21.43	21.47	863023
2022-08-31	21.51	21.90	21.35	21.58	651495
2022-09-01	21.44	21.49	21.01	21.21	1077129
2022-09-02	21.45	21.71	21.28	21.31	790106
2022-09-06	21.43	21.43	20.84	20.91	1139403
2022-09-07	20.88	21.14	20.82	21.06	863887
2022-09-08	20.96	21.22	20.84	21.18	799407
2022-09-09	21.30	21.48	21.22	21.39	988109
2022-09-12	21.70	21.87	21.55	20.98	1698880
2022-09-13	20.65	20.81	20.44	20.53	1562737
2022-09-14	20.55	20.71	20.31	20.46	794241
2022-09-15	20.54	20.76	20.48	20.54	726991
2022-09-16	20.33	20.37	19.89	20.03	2388843
2022-09-19	19.87	20.52	19.85	20.27	887468
2022-09-20	20.11	20.26	19.85	19.90	726201
2022-09-21	19.96	20.14	19.77	19.77	686378
2022-09-22	19.75	19.90	19.01	19.03	1204645
2022-09-23	18.80	18.92	18.21	18.46	2171977
2022-09-26	18.32	18.47	17.41	17.42	2268846
2022-09-27	17.62	18.40	17.60	17.82	1763929
2022-09-28	17.82	18.12	17.63	18.01	873634
2022-09-29	17.80	17.83	16.70	16.83	2488164
2022-09-30	16.93	17.33	16.90	16.95	1777044
2022-10-03	17.16	17.45	16.74	17.32	1345406
2022-10-04	17.66	18.66	17.66	18.63	2562563
2022-10-05	18.36	18.59	18.04	18.46	1610530
2022-10-06	18.33	18.64	18.09	18.25	1114925
2022-10-07	18.10	18.22	17.91	18.06	961101
2022-10-10	18.06	18.19	17.80	17.90	1028222
2022-10-11	17.83	17.93	17.47	17.56	1905043
2022-10-12	17.64	17.77	17.29	17.58	1214675
2022-10-13	17.31	18.06	17.03	18.04	1476536
2022-10-14	18.15	18.40	17.84	17.88	1042038
2022-10-17	18.24	18.32	18.00	18.07	825011
2022-10-18	18.43	18.63	18.18	18.36	775113
2022-10-19	18.16	18.23	17.84	17.97	1235926
2022-10-20	18.04	18.19	17.73	17.87	820441
2022-10-21	17.85	18.08	17.58	18.05	1004689
2022-10-24	18.17	18.18	17.87	18.06	1349618
2022-10-25	18.05	18.71	18.01	18.56	1341922
2022-10-26	18.67	18.86	18.61	18.70	813117
2022-10-27	18.87	19.02	18.68	18.75	1127436
2022-10-28	18.79	19.19	18.70	19.13	660669
2022-10-31	19.07	19.27	19.05	19.20	574246
2022-11-01	19.37	19.41	19.15	19.35	634959
2022-11-02	19.18	19.52	19.04	19.17	710135
2022-11-03	18.94	19.21	18.86	19.15	896515
2022-11-04	19.40	19.77	19.25	19.48	852745
2022-11-07	19.50	19.95	19.45	19.94	1092177
2022-11-08	19.80	19.85	18.97	19.15	1382827
2022-11-09	19.15	19.18	18.65	18.66	1420260
2022-11-10	19.21	19.40	18.95	19.12	1646105
2022-11-11	19.29	19.76	19.26	19.68	1146294
2022-11-14	19.63	19.65	19.26	19.37	952606
2022-11-15	19.64	19.90	19.28	19.43	905434
2022-11-16	19.34	19.58	19.17	19.43	819075
2022-11-17	19.19	19.38	19.05	19.32	868063
2022-11-18	19.50	19.60	19.34	19.36	565092
2022-11-21	19.30	19.30	19.06	19.14	989444
2022-11-22	19.20	19.64	19.17	19.63	841159
2022-11-23	19.56	19.80	19.55	19.80	924619
2022-11-25	19.79	19.90	19.79	19.90	300644
2022-11-28	19.77	19.85	19.31	19.41	1181684
2022-11-29	19.46	19.60	19.39	19.54	457141
2022-11-30	19.56	19.89	19.43	19.86	1268957
2022-12-01	19.91	20.19	19.82	19.86	829189
2022-12-02	19.75	19.99	19.57	19.90	699076
2022-12-05	19.90	19.96	19.39	19.43	1195227
2022-12-06	19.46	19.49	18.78	18.89	1362900
2022-12-07	18.95	19.09	18.68	18.68	1148855
2022-12-08	18.81	18.95	18.71	18.77	1201562
2022-12-09	18.71	18.93	18.70	18.76	1152984
2022-12-12	18.82	18.99	18.71	18.20	1554872
2022-12-13	18.73	18.82	18.15	18.15	1310142
2022-12-14	18.05	18.09	17.71	17.76	1700728
2022-12-15	17.55	17.85	17.55	17.65	1445234
2022-12-16	17.20	17.51	17.06	17.42	2132656
2022-12-19	17.45	17.53	17.11	17.20	1341193
2022-12-20	17.15	17.48	17.15	17.27	1173133
2022-12-21	17.38	17.70	17.38	17.45	1045119
2022-12-22	17.24	17.41	17.06	17.36	1355109
2022-12-23	17.40	17.78	17.38	17.75	1075990
2022-12-27	17.75	17.82	17.47	17.50	1502642
2022-12-28	17.51	17.70	17.18	17.19	1698053
2022-12-29	17.30	17.62	17.28	17.52	1413220
2022-12-30	17.52	17.74	17.32	17.50	1952155
2023-01-03	17.54	17.73	17.47	17.65	912400
2023-01-04	17.84	18.24	17.76	18.10	2020097
2023-01-05	17.94	18.15	17.83	18.07	1240190
2023-01-06	18.08	18.26	18.05	18.16	905276
2023-01-09	18.21	18.33	18.12	18.13	1192722
2023-01-10	18.15	18.33	18.10	18.15	1248656
2023-01-11	18.21	18.50	18.21	18.44	1055304
2023-01-12	18.53	18.92	18.43	18.92	1326252
2023-01-13	18.79	18.89	18.60	18.84	699047
2023-01-17	18.86	19.07	18.86	18.98	684788
2023-01-18	19.05	19.19	18.87	18.91	1086757
2023-01-19	18.77	18.93	18.70	18.85	809485
2023-01-20	18.93	19.20	18.81	19.20	844819
2023-01-23	19.25	19.34	19.18	19.33	1020693
2023-01-24	19.33	19.44	19.24	19.30	643312
2023-01-25	19.14	19.32	19.12	19.30	493400
2023-01-26	19.40	19.55	19.35	19.55	635949
2023-01-27	19.60	19.93	19.55	19.86	1009018
2023-01-30	19.70	19.81	19.45	19.45	554437
2023-01-31	19.56	19.66	19.36	19.66	597162
2023-02-01	19.67	19.97	19.59	19.83	606845
2023-02-02	19.96	20.16	19.91	19.97	791525
2023-02-03	19.80	20.13	19.80	20.00	887482
2023-02-06	19.80	19.88	19.44	19.56	813997
2023-02-07	19.55	19.93	19.53	19.85	654046
2023-02-08	19.75	19.90	19.58	19.62	551735
2023-02-09	19.72	19.78	19.16	19.21	870369
2023-02-10	19.15	19.60	19.12	19.60	2033128
2023-02-13	19.60	19.83	19.56	19.74	628701
2023-02-14	19.76	19.92	19.61	19.66	815977
2023-02-15	19.60	19.69	19.30	19.65	823619
2023-02-16	19.55	19.78	19.53	19.63	872338
2023-02-17	19.67	19.75	19.55	19.70	845878
2023-02-21	19.62	19.66	19.05	19.14	1129681
2023-02-22	19.12	19.41	19.12	19.30	1004664
2023-02-23	19.45	19.81	19.42	19.57	670799
2023-02-24	19.47	19.61	19.37	19.52	496443
2023-02-27	19.61	19.94	19.59	19.59	792116
2023-02-28	20.24	20.60	19.69	19.71	1873569
2023-03-01	19.75	20.00	19.64	19.68	910220
2023-03-02	19.60	19.75	19.40	19.75	1034150
2023-03-03	19.78	19.94	19.78	19.94	742873
2023-03-06	19.98	20.12	19.94	19.95	757225
2023-03-07	19.89	19.95	19.56	19.65	870234
2023-03-08	19.68	19.74	19.56	19.69	758646
2023-03-09	19.64	19.69	18.78	18.81	1677667
2023-03-10	18.88	18.95	17.88	17.93	2669338
2023-03-13	17.65	18.22	17.25	17.14	3216701
2023-03-14	17.60	18.11	17.60	17.77	1969392
2023-03-15	17.23	17.69	17.18	17.45	2437865
2023-03-16	17.32	17.89	17.07	17.70	1414644
2023-03-17	17.57	17.67	17.30	17.46	1617401
2023-03-20	17.57	18.09	17.57	17.76	1451382
2023-03-21	18.09	18.38	18.06	18.30	1255225
2023-03-22	18.30	18.56	18.07	18.07	1312318
2023-03-23	18.09	18.56	17.80	17.87	1318852
2023-03-24	17.72	18.10	17.58	18.10	931377
2023-03-27	18.30	18.41	18.20	18.35	879879
2023-03-28	18.34	18.42	18.25	18.31	538070
2023-03-29	18.44	18.47	18.20	18.32	884258
2023-03-30	18.46	18.51	18.31	18.39	821164
2023-03-31	18.52	18.66	18.39	18.50	1219003
2023-04-03	18.66	18.73	18.33	18.46	1481942
2023-04-04	18.44	18.49	18.14	18.38	1984082
2023-04-05	18.25	18.51	18.25	18.39	1913389
2023-04-06	18.41	18.60	18.41	18.56	976137
2023-04-10	18.48	18.62	18.09	18.21	1376674
2023-04-11	18.25	18.54	18.25	18.44	635246
2023-04-12	18.50	18.73	18.39	18.66	1547399
2023-04-13	18.70	18.78	18.58	18.71	841449
2023-04-14	18.81	18.92	18.53	18.64	671101
2023-04-17	18.51	18.78	18.48	18.74	741475
2023-04-18	18.68	18.78	18.46	18.59	631590
2023-04-19	18.44	18.88	18.39	18.87	628931
2023-04-20	18.78	18.82	18.49	18.60	659741
2023-04-21	18.57	18.73	18.46	18.70	585061
2023-04-24	18.70	18.90	18.60	18.76	654585
2023-04-25	18.62	18.68	18.37	18.40	667786
2023-04-26	18.35	18.53	18.23	18.32	594870
2023-04-27	18.32	18.64	18.32	18.64	632375
2023-04-28	18.59	18.92	18.54	18.81	711022
2023-05-01	18.86	18.93	18.49	18.55	658572
2023-05-02	18.47	18.50	17.77	18.07	1121022
2023-05-03	18.12	18.40	18.08	18.11	765524
2023-05-04	17.94	17.98	17.50	17.68	1443825
2023-05-05	18.23	19.33	18.12	19.12	1688905
2023-05-08	19.13	19.22	19.02	19.12	765226
2023-05-09	19.07	19.11	18.79	18.82	713885
2023-05-10	18.92	19.20	18.73	19.15	1102838
2023-05-11	19.05	19.10	18.77	18.94	639182
2023-05-12	19.04	19.10	18.86	18.89	522009
2023-05-15	18.95	19.20	18.92	19.02	663253
2023-05-16	18.91	18.99	18.76	18.78	970012
2023-05-17	18.94	19.07	18.83	19.00	848467
2023-05-18	19.02	19.07	18.90	19.01	913443
2023-05-19	19.10	19.28	19.06	19.23	827862
2023-05-22	19.25	19.33	19.12	19.27	695565
2023-05-23	19.31	19.49	19.27	19.32	698026
2023-05-24	19.19	19.27	19.04	19.11	530456
2023-05-25	19.15	19.20	18.98	19.03	629002
2023-05-26	19.09	19.27	19.05	19.18	503609
2023-05-30	19.27	19.45	19.21	19.42	636214
2023-05-31	19.37	19.42	19.21	19.35	832271
2023-06-01	19.35	19.68	19.32	19.55	1175482
2023-06-02	19.67	19.73	19.55	19.64	1206595
2023-06-05	19.74	19.89	19.67	19.64	1130619
2023-06-06	19.76	20.00	19.69	19.89	1920927
2023-06-07	19.97	20.01	19.84	19.90	1440237
2023-06-08	19.90	19.99	19.81	19.85	1479380
2023-06-09	19.86	19.95	19.84	19.85	1233022
2023-06-12	19.86	19.86	19.51	18.99	1888244
2023-06-13	19.06	19.11	18.98	19.06	1512693
2023-06-14	19.05	19.07	18.90	18.94	996743
2023-06-15	18.90	19.07	18.90	19.05	849946
2023-06-16	19.06	19.11	18.90	19.11	2586437
2023-06-20	19.11	19.11	18.86	18.88	1011316
2023-06-21	18.84	18.84	18.70	18.76	828202
2023-06-22	18.70	18.74	18.58	18.64	959729
2023-06-23	18.55	18.64	18.40	18.43	817431
2023-06-26	18.46	18.79	18.44	18.71	721059
2023-06-27	18.75	18.96	18.68	18.89	749012
2023-06-28	18.89	19.07	18.84	19.02	641142
2023-06-29	19.08	19.19	19.04	19.10	719099
2023-06-30	19.16	19.33	19.04	19.18	2195267
2023-07-03	19.16	19.25	19.11	19.25	387818
2023-07-05	19.38	19.38	19.14	19.25	2077807
2023-07-06	19.12	19.23	19.01	19.21	985686
2023-07-07	19.22	19.38	19.19	19.24	990749
2023-07-10	19.35	19.48	19.22	19.40	992489
2023-07-11	19.47	19.53	19.36	19.51	1302559
2023-07-12	19.67	19.80	19.63	19.65	1741762
2023-07-13	19.70	19.74	19.60	19.64	846640
2023-07-14	19.69	19.75	19.55	19.65	822323
2023-07-17	19.70	19.81	19.53	19.74	961568
2023-07-18	19.83	20.17	19.80	20.00	1177181
2023-07-19	20.08	20.15	20.05	20.07	743737
2023-07-20	20.08	20.08	19.76	19.82	864081
2023-07-21	19.83	19.94	19.76	19.87	593029
2023-07-24	19.90	20.02	19.90	19.97	560714
2023-07-25	20.00	20.09	19.91	19.93	933208
2023-07-26	19.95	20.19	19.95	20.16	724786
2023-07-27	20.23	20.28	20.02	20.07	829079
2023-07-28	20.19	20.27	20.06	20.21	867609
2023-07-31	20.36	20.43	20.16	20.27	1409272
2023-08-01	20.25	20.29	20.17	20.24	719808
2023-08-02	20.15	20.26	20.07	20.17	948140
2023-08-03	20.17	20.20	20.03	20.14	705769
2023-08-04	20.18	20.32	20.13	20.21	752297
2023-08-07	20.21	20.46	20.18	20.41	1198459
2023-08-08	20.22	20.47	20.05	20.37	1244537
2023-08-09	20.44	20.45	20.15	20.25	1187314
2023-08-10	20.31	20.37	20.11	20.13	1010093
2023-08-11	20.15	20.22	20.11	20.16	890996
2023-08-14	20.16	20.29	20.09	20.20	1006319
2023-08-15	20.15	20.18	20.00	20.02	817091
2023-08-16	19.95	20.14	19.95	20.09	930344
2023-08-17	20.08	20.11	19.84	19.88	1130930
2023-08-18	19.75	20.09	19.65	20.01	855483
2023-08-21	20.04	20.11	19.88	20.03	726027
2023-08-22	20.05	20.05	19.78	19.80	857795
2023-08-23	19.85	20.01	19.82	19.95	1054565
2023-08-24	19.95	20.12	19.90	19.97	696719
2023-08-25	20.02	20.09	19.91	19.98	677681
2023-08-28	20.09	20.17	20.04	20.14	671266
2023-08-29	20.19	20.40	20.10	20.39	902921
2023-08-30	20.46	20.57	20.37	20.48	886617
2023-08-31	20.50	20.61	20.46	20.46	749916
2023-09-01	20.58	20.66	20.51	20.59	606197
2023-09-05	20.60	20.65	20.41	20.43	920946
2023-09-06	20.50	20.50	20.18	20.31	969099
2023-09-07	20.28	20.39	20.28	20.37	879281
2023-09-08	20.39	20.64	20.37	20.63	1146176
2023-09-11	20.75	20.80	20.60	19.93	1599360
2023-09-12	19.91	19.98	19.81	19.82	1425291
2023-09-13	19.90	19.96	19.85	19.86	835125
2023-09-14	19.91	19.97	19.86	19.92	938100
2023-09-15	19.89	20.02	19.86	20.01	1641097
2023-09-18	20.06	20.08	19.98	20.00	1040617
2023-09-19	20.05	20.13	20.00	20.04	1024145
2023-09-20	20.10	20.15	20.00	20.01	960126
2023-09-21	19.99	19.99	19.68	19.72	935603
2023-09-22	19.72	19.90	19.72	19.83	668042
2023-09-25	19.72	20.03	19.72	19.99	815055
2023-09-26	19.88	19.96	19.69	19.71	779945
2023-09-27	19.80	19.96	19.70	19.83	789411
2023-09-28	19.79	20.00	19.79	19.90	1005374
2023-09-29	19.95	20.01	19.69	19.69	1111527
2023-10-02	19.70	19.79	19.46	19.55	1611015
2023-10-03	19.50	19.57	18.68	18.97	3046985
2023-10-04	19.00	19.34	18.90	19.27	2253532
2023-10-05	19.15	19.33	19.15	19.27	877688
2023-10-06	19.19	19.48	19.18	19.36	1023333
2023-10-09	19.15	19.43	19.15	19.39	733660
2023-10-10	19.40	19.60	19.33	19.42	1080968
2023-10-11	19.38	19.57	19.36	19.50	814107
2023-10-12	19.56	19.66	19.37	19.49	1867870
2023-10-13	19.59	19.64	19.37	19.44	894544
2023-10-16	19.70	19.81	19.56	19.64	1491432
2023-10-17	19.59	19.70	19.55	19.60	1069190
2023-10-18	19.52	19.53	19.31	19.34	1019364
2023-10-19	19.31	19.37	19.04	19.08	1108097
2023-10-20	19.05	19.15	18.88	18.98	1088365
2023-10-23	18.90	19.04	18.69	18.91	947322
2023-10-24	18.92	19.22	18.92	19.06	1062058
2023-10-25	19.04	19.15	18.86	18.92	729704
2023-10-26	18.92	19.10	18.90	18.90	765921
2023-10-27	18.90	18.98	18.60	18.65	883964
2023-10-30	18.78	18.92	18.72	18.89	760459
2023-10-31	18.85	19.02	18.85	18.95	817147
2023-11-01	19.02	19.29	18.99	19.28	788823
2023-11-02	19.46	19.66	19.43	19.65	1382012
2023-11-03	19.77	19.92	19.73	19.81	1644309
2023-11-06	19.87	19.92	19.59	19.75	1130333
2023-11-07	20.00	20.06	19.70	19.85	1715326
2023-11-08	19.86	19.86	19.61	19.70	1060771
2023-11-09	19.79	19.94	19.61	19.68	932603
2023-11-10	19.74	19.83	19.66	19.82	1126733
2023-11-13	19.85	19.93	19.70	19.69	1551833
2023-11-14	19.88	20.00	19.84	19.90	1917661
2023-11-15	19.92	19.99	19.78	19.90	1463368
2023-11-16	19.90	19.96	19.75	19.83	1905743
2023-11-17	19.83	19.89	19.79	19.87	1340780
2023-11-20	19.87	19.92	19.79	19.90	1317784
2023-11-21	19.86	19.90	19.77	19.78	1343386
2023-11-22	19.87	19.91	19.76	19.83	980086
2023-11-24	19.91	19.98	19.83	19.91	1022742
2023-11-27	19.98	20.01	19.84	19.90	1935707
2023-11-28	19.85	19.92	19.80	19.84	1480725
2023-11-29	19.98	20.02	19.75	19.78	1455464
2023-11-30	19.82	19.91	19.76	19.76	1287007
2023-12-01	19.76	19.98	19.76	19.91	1622010
2023-12-04	19.91	20.08	19.91	20.00	1787959
2023-12-05	19.95	20.05	19.93	20.01	2081336
2023-12-06	20.13	20.20	19.95	19.99	2720191
2023-12-07	20.03	20.23	19.97	20.20	2170758
2023-12-08	20.21	20.49	20.16	20.47	1879442
2023-12-11	20.52	20.52	20.29	19.62	2278313
2023-12-12	19.70	19.87	19.65	19.72	2046452
2023-12-13	19.75	19.89	19.59	19.88	1724109
2023-12-14	19.93	20.10	19.81	19.87	2764143
2023-12-15	19.88	19.88	19.66	19.75	2191477
2023-12-18	19.76	19.92	19.74	19.85	1585507
2023-12-19	19.85	19.99	19.83	19.90	1330067
2023-12-20	19.85	20.01	19.74	19.74	1140765
2023-12-21	19.83	19.89	19.76	19.88	1147745
2023-12-22	19.90	20.03	19.87	19.89	1026842
2023-12-26	19.91	20.10	19.87	20.05	1121151
2023-12-27	20.08	20.10	19.95	20.10	1170343
2023-12-28	20.08	20.26	20.06	20.16	1644928
2023-12-29	20.18	20.27	19.96	19.97	1496836
2024-01-02	20.00	20.24	19.97	20.19	1561216
2024-01-03	20.27	20.37	20.10	20.26	2945520
2024-01-04	20.29	20.99	20.27	20.89	4017147
2024-01-05	20.85	20.88	20.64	20.72	2233474
2024-01-08	20.71	20.87	20.58	20.82	1602692
2024-01-09	20.73	20.80	20.68	20.77	1403279
2024-01-10	20.75	20.77	20.57	20.60	1618249
2024-01-11	20.58	20.58	20.15	20.51	1795080
2024-01-12	20.50	20.66	20.43	20.50	1269545
2024-01-16	20.45	20.50	20.26	20.38	1212222
2024-01-17	20.25	20.37	20.19	20.37	1209669
2024-01-18	20.38	20.59	20.35	20.59	1331341
2024-01-19	20.70	20.72	20.48	20.62	1251887
2024-01-22	20.70	20.81	20.63	20.68	1226277
2024-01-23	20.71	20.75	20.58	20.65	1054379
2024-01-24	20.68	20.74	20.49	20.51	1021506
2024-01-25	20.53	20.63	20.41	20.63	1072048
2024-01-26	20.63	20.77	20.57	20.68	1488030
2024-01-29	20.71	20.79	20.54	20.67	1202047
2024-01-30	20.65	20.77	20.65	20.73	1237329
2024-01-31	20.73	20.76	20.51	20.52	1694862
2024-02-01	20.52	20.59	20.18	20.45	2073215
2024-02-02	20.38	20.53	20.31	20.44	1471809
2024-02-05	20.35	20.39	20.04	20.28	1513264
2024-02-06	20.28	20.28	20.02	20.07	1866587
2024-02-07	20.10	20.16	19.91	20.07	1637320
2024-02-08	20.01	20.08	19.88	19.98	1543664
2024-02-09	20.00	20.01	19.87	20.01	1297852
2024-02-12	19.98	20.26	19.98	20.16	1569538
2024-02-13	19.99	20.04	19.87	19.91	1573926
2024-02-14	20.00	20.09	19.95	20.04	1470176
2024-02-15	20.02	20.25	20.02	20.20	1508785
2024-02-16	20.12	20.26	20.01	20.20	1393843
2024-02-20	20.20	20.22	20.09	20.13	1596527
2024-02-21	20.12	20.17	20.01	20.07	1197000
2024-02-22	20.09	20.21	20.04	20.17	1556177
2024-02-23	20.22	20.35	20.12	20.23	1548868
2024-02-26	20.17	20.19	19.95	19.99	2311488
2024-02-27	19.51	19.60	18.56	18.82	7177385
2024-02-28	18.76	18.83	18.53	18.54	3891324
2024-02-29	18.65	18.90	18.56	18.88	2623224
2024-03-01	18.94	19.13	18.83	19.08	2267321
2024-03-04	19.17	19.40	19.15	19.17	2333263
2024-03-05	19.10	19.16	18.62	18.68	3926455
2024-03-06	18.81	19.07	18.80	18.93	1925138
2024-03-07	18.96	19.25	18.94	19.23	2025038
2024-03-08	19.30	19.53	19.20	19.20	2059506
2024-03-11	19.27	19.39	19.21	18.64	2083889
2024-03-12	18.70	18.71	18.44	18.52	2428412
2024-03-13	18.61	18.76	18.55	18.66	1368988
2024-03-14	18.66	18.72	18.31	18.36	1904532
2024-03-15	18.38	18.58	18.31	18.48	2686355
2024-03-18	18.45	18.50	18.38	18.42	1366974
2024-03-19	18.36	18.53	18.33	18.44	1214497
2024-03-20	18.43	18.63	18.38	18.62	1313955
2024-03-21	18.59	18.83	18.59	18.74	1130246
2024-03-22	18.73	18.79	18.55	18.62	853977
2024-03-25	18.65	18.80	18.63	18.69	1029148
2024-03-26	18.71	18.82	18.71	18.81	910873
2024-03-27	18.90	18.95	18.84	18.95	1297547
2024-03-28	18.99	19.18	18.96	19.07	1434750
2024-04-01	19.13	19.16	18.93	18.96	1536837
2024-04-02	18.98	19.18	18.90	19.10	2608131
2024-04-03	19.07	19.22	19.03	19.16	2778693
2024-04-04	19.24	19.28	18.96	18.97	1231115
2024-04-05	18.91	19.20	18.90	19.18	1031583
2024-04-08	19.17	19.25	19.12	19.24	1008197
2024-04-09	19.30	19.32	19.18	19.29	990306
2024-04-10	19.12	19.30	19.12	19.23	1115203
2024-04-11	19.25	19.34	19.12	19.33	1308933
2024-04-12	19.28	19.37	18.93	19.01	1245521
2024-04-15	19.17	19.24	18.79	18.82	1383246
2024-04-16	18.82	18.93	18.73	18.85	1449462
2024-04-17	18.93	19.15	18.90	19.05	1188741
2024-04-18	19.14	19.19	19.03	19.16	1024059
2024-04-19	19.12	19.40	19.12	19.39	1499537
2024-04-22	19.39	19.44	19.29	19.42	993091
2024-04-23	19.37	19.46	19.31	19.42	1189350
2024-04-24	19.39	19.47	19.36	19.45	851732
2024-04-25	19.40	19.43	19.16	19.23	1210917
2024-04-26	19.22	19.35	19.19	19.33	958030
2024-04-29	19.33	19.41	19.18	19.22	1408596
2024-04-30	19.19	19.20	19.01	19.12	1059911
2024-05-01	19.10	19.34	19.10	19.21	1044613
2024-05-02	19.29	19.30	19.06	19.10	973369
2024-05-03	19.20	19.25	19.10	19.22	867946
2024-05-06	19.30	19.46	19.28	19.42	1490336
2024-05-07	19.50	19.51	19.40	19.40	1031840
2024-05-08	19.38	19.50	19.38	19.40	1216010
2024-05-09	19.60	20.08	19.50	19.87	2079616
2024-05-10	19.93	20.09	19.81	19.87	1599718
2024-05-13	19.91	19.99	19.85	19.93	2360767
2024-05-14	19.96	20.15	19.96	20.13	1802099
2024-05-15	20.14	20.28	20.01	20.01	1718051
2024-05-16	20.00	20.05	19.90	19.94	1319267
2024-05-17	19.95	20.04	19.88	20.03	1193724
2024-05-20	20.02	20.10	19.92	20.02	1109169
2024-05-21	20.00	20.21	20.00	20.19	1006623
2024-05-22	20.15	20.20	20.05	20.12	605152
2024-05-23	20.10	20.12	19.89	19.90	1048434
2024-05-24	19.99	20.12	19.98	20.11	723415
2024-05-28	20.17	20.21	20.04	20.12	817324
2024-05-29	20.18	20.24	20.08	20.13	1546766
2024-05-30	20.18	20.26	20.14	20.25	1251502
2024-05-31	20.26	20.50	20.24	20.50	1697357
2024-06-03	20.52	20.73	20.51	20.71	1561968
2024-06-04	20.63	20.81	20.62	20.63	1274175
2024-06-05	20.70	20.70	20.42	20.64	1109772
2024-06-06	20.66	20.67	20.53	20.57	1103926
2024-06-07	20.57	20.67	20.55	20.62	817114
2024-06-10	20.61	20.73	20.58	20.61	1096557
2024-06-11	20.62	20.62	20.45	19.79	1509480
2024-06-12	19.97	19.97	19.67	19.81	2117889
2024-06-13	19.73	19.76	19.44	19.49	1634224
2024-06-14	19.40	19.57	19.34	19.53	1175863
2024-06-17	19.46	19.53	19.26	19.51	1287937
2024-06-18	19.48	19.55	19.36	19.40	976644
2024-06-20	19.40	19.62	19.40	19.56	1057604
2024-06-21	19.53	19.57	19.34	19.40	4085479
2024-06-24	19.49	19.68	19.46	19.67	1052843
2024-06-25	19.59	19.67	19.54	19.54	645846
2024-06-26	19.52	19.73	19.50	19.60	857739
2024-06-27	19.60	19.74	19.60	19.68	687731
2024-06-28	19.80	19.85	19.68	19.73	989351
2024-07-01	19.84	19.94	19.75	19.83	1245006
2024-07-02	19.82	20.04	19.72	19.97	2161782
2024-07-03	20.03	20.31	19.99	20.15	2314478
2024-07-05	20.12	20.19	19.99	20.16	1144926
2024-07-08	20.16	20.23	20.09	20.18	1188057
2024-07-09	20.17	20.19	20.03	20.03	857609
2024-07-10	20.02	20.21	20.02	20.19	902579
2024-07-11	20.23	20.32	20.20	20.30	992846
2024-07-12	20.33	20.39	20.27	20.33	669258
2024-07-15	20.34	20.37	20.21	20.35	969092
2024-07-16	20.35	20.38	20.22	20.25	963212
2024-07-17	20.21	20.42	20.19	20.38	1052382
2024-07-18	20.40	20.40	20.14	20.16	935321
2024-07-19	20.16	20.26	20.12	20.17	883200
2024-07-22	20.25	20.45	20.19	20.43	949534
2024-07-23	20.40	20.48	20.33	20.36	900896
2024-07-24	20.35	20.41	20.16	20.19	811424
2024-07-25	20.15	20.36	20.07	20.14	912850
2024-07-26	20.21	20.27	20.11	20.26	957682
2024-07-29	20.34	20.36	20.19	20.23	1113536
2024-07-30	20.23	20.44	20.23	20.41	827321
2024-07-31	20.50	20.55	20.24	20.25	999401
2024-08-01	20.29	20.37	20.02	20.07	1044355
2024-08-02	19.99	19.99	19.41	19.47	2127118
2024-08-05	19.00	19.04	18.53	18.74	3243092
2024-08-06	18.93	19.37	18.91	19.21	1900702
2024-08-07	19.39	19.61	19.06	19.09	1846962
2024-08-08	19.25	19.28	19.05	19.16	2062110
2024-08-09	19.20	19.28	19.09	19.16	1300857
2024-08-12	19.29	19.37	19.19	19.25	1168946
2024-08-13	19.31	19.41	19.23	19.31	1098545
2024-08-14	19.37	19.49	19.35	19.40	1117217
2024-08-15	19.49	19.65	19.43	19.57	1163091
2024-08-16	19.64	19.78	19.57	19.69	988407
2024-08-19	19.74	19.82	19.65	19.70	1366956
2024-08-20	19.65	19.70	19.40	19.44	1243603
2024-08-21	19.48	19.59	19.44	19.59	1551703
2024-08-22	19.62	19.83	19.59	19.77	1213419
2024-08-23	19.85	19.98	19.80	19.91	1126940
2024-08-26	20.03	20.16	20.01	20.10	1324494
2024-08-27	20.03	20.24	20.03	20.21	1082817
2024-08-28	20.20	20.23	20.04	20.07	961925
2024-08-29	20.20	20.28	20.10	20.23	807296
2024-08-30	20.21	20.37	20.16	20.23	1134107
2024-09-03	20.24	20.29	20.13	20.17	1015637
2024-09-04	20.17	20.34	20.17	20.24	833295
2024-09-05	20.32	20.38	20.17	20.23	1071314
2024-09-06	20.23	20.26	19.93	20.01	1321387
2024-09-09	20.10	20.24	20.06	20.06	1434684
2024-09-10	20.09	20.13	19.83	19.17	1939321
2024-09-11	19.15	19.31	18.95	19.29	1795751
2024-09-12	19.30	19.44	19.29	19.42	1073800
2024-09-13	19.50	19.75	19.48	19.74	1192128
2024-09-16	19.80	19.82	19.69	19.79	1166767
2024-09-17	19.72	19.82	19.55	19.57	1066071
2024-09-18	19.66	19.79	19.57	19.64	1011195
2024-09-19	19.81	19.83	19.65	19.77	1147717
2024-09-20	19.80	19.80	19.61	19.72	1049476
2024-09-23	19.80	19.89	19.69	19.76	1456040
2024-09-24	19.77	19.86	19.66	19.69	1265251
2024-09-25	19.67	19.69	19.32	19.34	1708505
2024-09-26	19.39	19.61	19.39	19.60	950203
2024-09-27	19.68	19.86	19.66	19.81	1149823
2024-09-30	19.81	19.84	19.73	19.73	941524
2024-10-01	19.80	19.82	19.65	19.71	962722
2024-10-02	19.72	19.94	19.70	19.85	2584160
2024-10-03	19.90	20.09	19.88	20.04	2209300
2024-10-04	20.11	20.20	20.01	20.17	1029393
2024-10-07	20.10	20.14	19.97	20.02	859112
2024-10-08	20.00	20.03	19.86	20.00	960031
2024-10-09	20.05	20.05	19.92	20.00	864911
2024-10-10	19.92	20.16	19.92	20.12	1324784
2024-10-11	20.17	20.19	20.12	20.17	1110716
2024-10-14	20.17	20.23	20.06	20.22	902193
2024-10-15	20.18	20.30	20.18	20.24	1071561
2024-10-16	20.28	20.49	20.26	20.45	1003468
2024-10-17	20.50	20.51	20.43	20.47	837254
2024-10-18	20.47	20.55	20.40	20.52	979483
2024-10-21	20.53	20.82	20.52	20.81	1607904
2024-10-22	20.77	20.77	20.56	20.61	1113548
2024-10-23	20.58	20.61	20.41	20.51	1292225
2024-10-24	20.66	20.78	20.53	20.78	1146569
2024-10-25	20.80	20.82	20.61	20.67	945987
2024-10-28	20.71	20.75	20.65	20.73	773552
2024-10-29	20.60	20.65	20.33	20.35	1340737
2024-10-30	20.36	20.49	20.19	20.26	1126094
2024-10-31	20.25	20.31	20.16	20.24	818769
2024-11-01	20.29	20.37	20.08	20.14	1241255
2024-11-04	20.13	20.14	19.95	20.04	1140850
2024-11-05	20.09	20.30	20.09	20.29	1062293
2024-11-06	20.69	20.83	20.42	20.81	1571724
2024-11-07	20.89	21.14	20.68	20.94	2142859
2024-11-08	21.09	21.09	20.91	21.07	1942368
2024-11-11	21.10	21.24	21.00	21.08	1322611
2024-11-12	21.07	21.19	20.97	21.01	1240303
2024-11-13	21.07	21.25	21.05	21.15	973752
2024-11-14	21.16	21.28	21.07	21.11	1084522
2024-11-15	21.25	21.30	21.09	21.16	1437581
2024-11-18	21.14	21.31	21.10	21.24	945695
2024-11-19	21.21	21.60	21.21	21.55	1194282
2024-11-20	21.55	21.58	21.33	21.49	1387484
2024-11-21	21.51	21.69	21.49	21.54	1448351
2024-11-22	21.59	21.79	21.56	21.77	1039015
2024-11-25	21.87	22.11	21.86	22.01	1508154
2024-11-26	22.00	22.09	21.93	21.95	1160021
2024-11-27	22.02	22.19	22.01	22.13	1217975
2024-11-29	22.23	22.39	22.21	22.22	707498
2024-12-02	22.31	22.31	21.78	21.98	3194258
2024-12-03	22.10	22.12	21.94	21.28	2611753
2024-12-04	21.38	21.49	21.20	21.37	2170757
2024-12-05	21.44	21.44	21.22	21.30	1556633
2024-12-06	21.39	21.58	21.36	21.54	1595612
2024-12-09	21.58	21.70	21.41	21.44	1495452
2024-12-10	21.40	21.46	21.23	21.45	1227336
2024-12-11	21.24	21.36	21.07	21.33	1514831
2024-12-12	21.33	21.50	21.33	21.35	945086
2024-12-13	21.35	21.51	21.33	21.48	1027754
2024-12-16	21.50	21.67	21.33	21.33	1367944
2024-12-17	21.27	21.40	21.25	21.29	1003316
2024-12-18	21.28	21.49	20.94	20.97	2264080
2024-12-19	21.14	21.37	21.00	21.22	2189106
2024-12-20	21.13	21.60	21.11	21.29	2372698
2024-12-23	21.32	21.49	21.18	21.46	1001391
2024-12-24	21.38	21.68	21.38	21.62	569582
2024-12-26	21.61	21.77	21.58	21.74	733176
2024-12-27	21.66	21.85	21.66	21.69	927568
2024-12-30	21.63	21.83	21.54	21.70	1190026
2024-12-31	21.79	21.85	21.67	21.72	1144180
2025-01-02	21.78	22.06	21.74	22.05	1654546
2025-01-03	22.07	22.17	21.91	22.00	1225568
2025-01-06	21.97	22.09	21.63	21.74	1372529
2025-01-07	21.74	21.74	21.48	21.54	1107746
2025-01-08	21.40	21.43	21.17	21.38	1474081
2025-01-10	21.25	21.40	21.18	21.24	1307861
2025-01-13	21.15	21.47	21.04	21.44	988712
2025-01-14	21.59	21.83	21.59	21.70	959924
2025-01-15	21.97	22.03	21.77	21.85	898892
2025-01-16	21.85	22.19	21.85	22.16	1259369
2025-01-17	22.16	22.40	22.11	22.26	1286272
2025-01-21	22.30	22.47	22.30	22.47	1511364
2025-01-22	22.48	22.48	22.28	22.34	1011314
2025-01-23	22.34	22.55	22.33	22.52	1061045
2025-01-24	22.53	22.67	22.50	22.65	1073499
2025-01-27	22.58	22.79	22.58	22.79	906471
2025-01-28	22.79	23.02	22.77	22.98	1217190
2025-01-29	23.01	23.09	22.58	22.67	969414
2025-01-30	22.82	23.18	22.76	23.11	1296476
2025-01-31	23.25	23.47	23.14	23.39	2895273
2025-02-03	22.58	23.31	22.40	23.21	1682652
2025-02-04	23.11	23.31	23.10	23.23	975580
2025-02-05	23.27	23.33	22.88	23.10	1235462
2025-02-06	23.15	23.20	23.00	23.14	869870
2025-02-07	23.16	23.24	22.99	23.23	915941
2025-02-10	23.29	23.30	23.06	23.11	1035993
2025-02-11	23.11	23.24	23.07	23.16	715598
2025-02-12	23.10	23.39	23.10	23.37	1065321
2025-02-13	23.37	23.43	23.27	23.36	1038040
2025-02-14	23.38	23.73	23.35	23.73	1237707
2025-02-18	23.75	24.04	23.71	23.95	1309276
2025-02-19	23.94	24.10	23.75	24.06	1258377
2025-02-20	24.02	24.03	23.66	23.75	1488895
2025-02-21	23.76	23.83	23.56	23.71	1384403
2025-02-24	23.66	23.73	23.40	23.48	1335304
2025-02-25	23.53	23.60	23.30	23.41	2215817
2025-02-26	23.46	23.51	22.82	22.90	2462428
2025-02-27	22.32	23.05	22.26	22.76	2210805
2025-02-28	22.80	23.50	22.78	23.48	1976028
2025-03-03	23.55	23.84	23.01	23.13	1987870
2025-03-04	22.88	23.07	22.69	22.79	1775205
2025-03-05	22.86	22.94	22.44	22.65	1481433
2025-03-06	22.55	22.64	22.18	22.26	1775179
2025-03-07	22.32	22.95	22.31	22.88	1325364
2025-03-10	22.62	22.84	22.62	22.68	307742

Explore More About FSK

Coins representing dividend payouts and trends

FSK Dividend History

Discover FS KKR Capital'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

FSK Stock Split History

Discover FS KKR Capital'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

FSK Historical Prices

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

Web Analytics