Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
JinkoSolar Holding Co (JKS) Historical Prices: Free Download & Interactive Data Table 2025

JKS Historical Prices

Summary

Key Stock Metrics

13.42

(April 11, 2025)

52-Week Low

29.80

(December 11, 2024)

52-Week High

90.20

(October 21, 2020)

All-Time High

23.42

(October 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-05-14	11.00	11.40	10.80	11.01	1560580
2010-05-17	11.05	11.14	10.43	10.74	233925
2010-05-18	10.74	10.99	10.12	10.25	184272
2010-05-19	10.25	10.35	9.74	9.74	176665
2010-05-20	9.55	9.61	8.23	8.47	419878
2010-05-21	8.46	9.35	8.45	9.00	141014
2010-05-24	9.49	9.49	8.92	9.10	105691
2010-05-25	9.25	9.25	8.75	9.05	141000
2010-05-26	9.00	9.50	9.00	9.43	63439
2010-05-27	9.83	10.26	9.50	10.20	121720
2010-05-28	10.30	10.75	10.30	10.45	110300
2010-06-01	10.66	10.66	10.28	10.34	24309
2010-06-02	10.29	10.29	9.90	9.91	37484
2010-06-03	9.90	9.90	9.70	9.74	7750
2010-06-04	9.43	9.84	9.43	9.65	27729
2010-06-07	9.92	9.92	9.45	9.45	15961
2010-06-08	9.30	9.30	8.65	8.80	47226
2010-06-09	8.71	8.71	8.45	8.61	31293
2010-06-10	8.88	9.06	8.65	9.03	30772
2010-06-11	8.80	9.84	8.80	9.65	61965
2010-06-14	9.88	10.35	9.83	10.13	64300
2010-06-15	10.30	10.40	10.05	10.40	63271
2010-06-16	10.30	10.70	10.22	10.32	96723
2010-06-17	10.55	10.55	9.90	10.51	53725
2010-06-18	10.30	10.63	10.30	10.62	16750
2010-06-21	10.68	10.83	10.57	10.83	19300
2010-06-22	11.00	11.05	10.77	10.89	59978
2010-06-23	10.93	11.01	10.69	10.90	64100
2010-06-24	10.95	10.95	10.60	10.85	42100
2010-06-25	10.75	11.00	10.60	11.00	61300
2010-06-28	11.01	11.02	10.67	10.67	24640
2010-06-29	10.59	10.59	9.96	9.96	33000
2010-06-30	9.86	10.11	9.70	9.70	37220
2010-07-01	9.85	10.05	9.66	9.80	61314
2010-07-02	9.91	10.51	9.91	10.21	30888
2010-07-06	10.36	10.87	10.36	10.79	45940
2010-07-07	10.81	12.49	10.81	12.39	262104
2010-07-08	12.75	13.03	12.10	12.39	111634
2010-07-09	12.54	12.66	12.45	12.50	33247
2010-07-12	12.62	12.62	12.25	12.40	9650
2010-07-13	12.49	12.80	12.22	12.65	141172
2010-07-14	12.15	13.28	11.77	12.65	74210
2010-07-15	12.58	12.95	12.27	12.81	78180
2010-07-16	12.80	13.00	12.57	12.84	42886
2010-07-19	12.80	13.47	12.40	13.47	94170
2010-07-20	13.60	14.37	13.60	14.05	132191
2010-07-21	14.31	14.91	14.25	14.39	153765
2010-07-22	14.76	14.78	14.28	14.33	166960
2010-07-23	14.34	14.73	14.00	14.11	116309
2010-07-26	14.24	15.20	14.06	14.88	234262
2010-07-27	15.50	15.93	14.86	15.08	120491
2010-07-28	15.13	15.13	14.54	14.69	61420
2010-07-29	14.89	15.00	13.16	14.79	188162
2010-07-30	14.65	14.85	14.39	14.69	18067
2010-08-02	15.00	15.95	14.69	15.61	191553
2010-08-03	16.09	16.75	15.73	16.55	235908
2010-08-04	16.76	17.99	16.68	17.50	393378
2010-08-05	17.48	18.25	17.30	17.82	162312
2010-08-06	18.05	18.45	17.89	18.27	161416
2010-08-09	18.61	20.45	18.60	19.80	490615
2010-08-10	20.28	20.70	19.68	20.59	362329
2010-08-11	20.11	20.49	18.46	19.74	340862
2010-08-12	19.15	19.80	18.85	19.09	168421
2010-08-13	19.04	19.64	18.72	18.91	250166
2010-08-16	19.88	19.92	18.92	19.50	434633
2010-08-17	20.16	21.90	19.91	21.73	518790
2010-08-18	22.51	24.98	22.39	24.46	990429
2010-08-19	24.97	25.00	22.51	22.88	800785
2010-08-20	22.28	24.83	21.42	24.73	877606
2010-08-23	26.00	26.80	24.91	25.59	1062835
2010-08-24	24.50	25.50	23.90	24.23	497978
2010-08-25	24.87	25.28	22.22	24.21	538871
2010-08-26	24.23	25.30	23.60	24.01	433465
2010-08-27	24.13	25.65	23.70	25.18	413416
2010-08-30	25.86	26.45	25.01	25.24	609678
2010-08-31	25.12	25.50	24.37	24.72	377542
2010-09-01	25.11	25.94	25.11	25.36	229851
2010-09-02	25.82	27.60	25.73	27.00	1085944
2010-09-03	27.88	28.38	26.75	27.38	762398
2010-09-07	27.16	29.00	26.60	28.80	1175727
2010-09-08	30.36	30.64	27.61	27.96	1487799
2010-09-09	28.85	28.85	24.00	24.68	1531183
2010-09-10	25.00	27.00	23.35	24.41	1812810
2010-09-13	25.76	26.56	24.80	26.46	794278
2010-09-14	26.82	27.88	25.94	26.67	931191
2010-09-15	27.24	28.29	26.99	27.62	817407
2010-09-16	27.87	29.13	27.58	28.91	766434
2010-09-17	29.59	29.98	27.10	28.95	948788
2010-09-20	29.55	29.90	28.20	29.42	703839
2010-09-21	29.75	31.21	28.90	30.81	1021831
2010-09-22	31.20	31.89	29.42	30.45	912874
2010-09-23	30.00	30.65	28.15	29.25	687332
2010-09-24	30.04	30.27	29.35	29.58	512422
2010-09-27	30.06	30.50	29.50	30.20	510287
2010-09-28	30.44	30.44	28.67	29.45	412789
2010-09-29	29.55	32.40	28.80	31.63	1139132
2010-09-30	32.33	33.53	30.80	31.61	1148379
2010-10-01	32.50	32.72	30.88	31.89	397463
2010-10-04	31.84	31.93	29.11	29.42	790095
2010-10-05	29.99	30.72	29.35	30.40	474761
2010-10-06	30.64	31.00	29.25	29.75	493171
2010-10-07	30.00	30.14	27.22	28.57	645052
2010-10-08	27.77	27.80	26.45	26.76	950272
2010-10-11	27.66	30.73	27.36	30.63	1074164
2010-10-12	31.90	32.69	29.58	29.75	1208841
2010-10-13	30.00	30.89	29.63	30.41	593233
2010-10-14	30.30	31.75	30.00	30.82	654001
2010-10-15	31.31	31.50	29.61	30.20	417122
2010-10-18	30.05	30.10	28.76	28.96	451812
2010-10-19	28.88	29.29	27.13	27.67	604046
2010-10-20	28.11	29.26	28.10	28.68	618608
2010-10-21	29.38	29.50	26.61	27.02	626697
2010-10-22	27.10	27.10	25.37	26.09	928028
2010-10-25	26.86	27.83	26.75	27.12	474035
2010-10-26	27.15	28.45	26.90	28.00	550680
2010-10-27	26.90	30.60	26.80	30.48	1260873
2010-10-28	31.36	31.50	29.72	30.31	813328
2010-10-29	29.99	30.99	29.30	30.15	980747
2010-11-01	36.07	37.34	31.87	35.14	6229007
2010-11-02	35.92	36.35	34.10	35.33	1637007
2010-11-03	35.72	39.43	35.16	38.92	2531763
2010-11-04	40.38	41.75	36.55	37.52	2734519
2010-11-05	36.50	38.87	35.40	35.99	4380359
2010-11-08	36.44	37.00	34.24	36.28	1571989
2010-11-09	36.66	36.76	35.05	35.25	843829
2010-11-10	35.63	35.63	32.50	33.55	1907131
2010-11-11	33.20	34.31	32.51	33.26	1081659
2010-11-12	32.47	33.92	32.25	32.64	1619333
2010-11-15	33.21	33.49	30.66	31.44	1533976
2010-11-16	31.25	31.54	28.40	29.19	1970022
2010-11-17	28.51	28.78	25.50	25.61	4060025
2010-11-18	26.18	26.85	24.10	24.60	4195059
2010-11-19	24.37	26.14	22.88	26.06	4513872
2010-11-22	25.95	26.33	24.51	25.78	1707921
2010-11-23	25.28	26.38	24.84	25.47	1740495
2010-11-24	25.96	27.23	25.60	27.20	1593598
2010-11-26	26.82	27.45	26.48	26.95	551353
2010-11-29	27.00	27.19	25.16	25.41	1188089
2010-11-30	24.41	25.21	22.20	22.97	2138964
2010-12-01	23.61	24.21	21.84	22.01	1744918
2010-12-02	22.42	23.57	21.53	23.47	1707070
2010-12-03	23.51	24.25	23.10	23.70	1023374
2010-12-06	23.65	24.50	23.20	23.66	1120598
2010-12-07	23.38	23.64	21.11	21.54	2687308
2010-12-08	21.31	22.09	20.96	21.12	1041332
2010-12-09	21.93	22.49	21.15	21.26	1342195
2010-12-10	21.70	22.99	21.64	22.79	1412118
2010-12-13	23.40	23.49	21.15	21.31	1351185
2010-12-14	21.23	21.79	20.38	21.49	1238296
2010-12-15	21.46	22.25	21.44	21.55	619586
2010-12-16	21.71	21.76	21.00	21.49	426898
2010-12-17	21.38	22.00	21.01	22.00	696552
2010-12-20	21.97	22.12	21.14	21.59	556309
2010-12-21	21.62	22.91	21.59	22.30	1293134
2010-12-22	22.37	22.51	21.33	21.84	584483
2010-12-23	21.91	22.44	21.51	22.27	543608
2010-12-27	22.12	22.15	21.54	21.66	272627
2010-12-28	21.75	21.83	20.61	20.94	575274
2010-12-29	21.06	21.06	20.64	20.80	422852
2010-12-30	20.90	21.14	19.71	20.43	884386
2010-12-31	20.34	20.34	19.65	20.12	488242
2011-01-03	20.52	20.91	20.15	20.61	429112
2011-01-04	20.71	20.77	19.85	20.53	323014
2011-01-05	20.22	21.65	20.22	21.59	730144
2011-01-06	21.47	22.95	21.46	22.39	1012814
2011-01-07	22.51	23.56	22.16	23.52	1259424
2011-01-10	23.65	25.65	23.65	25.57	2022565
2011-01-11	26.11	26.50	25.15	25.94	1233366
2011-01-12	26.21	27.85	26.21	27.44	1509289
2011-01-13	27.44	27.98	26.40	27.24	1025562
2011-01-14	26.81	27.10	25.75	26.62	1026601
2011-01-18	26.84	28.99	26.51	28.72	1257026
2011-01-19	28.77	29.70	28.12	28.97	1626136
2011-01-20	28.00	29.45	27.24	28.83	1185705
2011-01-21	28.88	29.41	28.75	29.16	672996
2011-01-24	29.59	31.85	29.31	31.62	1541506
2011-01-25	31.29	31.60	27.47	27.96	2131634
2011-01-26	28.90	29.43	26.53	26.62	2396041
2011-01-27	27.06	27.94	26.20	27.20	1071302
2011-01-28	27.42	27.74	24.82	25.03	1217223
2011-01-31	25.28	26.42	25.06	26.11	876547
2011-02-01	26.55	27.42	26.52	27.17	992446
2011-02-02	27.08	28.72	27.00	28.32	1868127
2011-02-03	28.19	28.57	27.10	28.14	996092
2011-02-04	27.84	27.84	26.59	27.15	831898
2011-02-07	27.62	29.45	27.56	28.79	1233686
2011-02-08	28.68	28.69	27.76	28.07	706153
2011-02-09	28.55	28.70	27.48	27.86	622582
2011-02-10	27.30	28.32	27.15	28.32	463540
2011-02-11	28.05	29.27	27.90	28.58	1060956
2011-02-14	29.39	30.95	29.00	30.52	1405228
2011-02-15	30.40	31.25	28.57	28.97	1515763
2011-02-16	29.80	30.20	28.80	29.54	845889
2011-02-17	29.36	30.09	29.15	29.48	638793
2011-02-18	30.41	30.75	29.42	29.67	1093941
2011-02-22	29.15	30.37	28.05	28.38	1456650
2011-02-23	28.41	29.20	26.00	27.54	1242074
2011-02-24	27.74	28.72	27.02	28.02	944019
2011-02-25	28.91	29.29	27.85	29.24	1528314
2011-02-28	32.07	32.21	27.76	28.18	7370224
2011-03-01	27.93	29.28	26.25	27.61	2790367
2011-03-02	27.78	28.10	26.40	27.12	1755200
2011-03-03	28.02	28.03	25.36	26.28	3202688
2011-03-04	26.20	26.73	25.50	25.54	1470905
2011-03-07	25.87	25.87	23.78	23.89	2187478
2011-03-08	24.14	24.36	23.29	23.88	1049240
2011-03-09	23.51	24.34	23.50	23.82	1000061
2011-03-10	23.22	23.22	22.21	22.70	1678753
2011-03-11	21.91	22.85	21.70	22.61	965721
2011-03-14	23.72	25.46	23.72	24.82	2275279
2011-03-15	25.61	26.99	25.25	26.72	2613582
2011-03-16	26.94	26.94	25.27	25.29	1372642
2011-03-17	25.54	26.00	25.01	25.32	894062
2011-03-18	25.51	25.51	23.51	24.15	1268372
2011-03-21	24.76	25.20	24.46	25.03	670664
2011-03-22	24.94	25.05	24.52	24.83	534057
2011-03-23	24.60	25.58	24.51	25.55	528032
2011-03-24	25.70	25.86	25.16	25.59	425480
2011-03-25	25.51	25.77	25.17	25.40	490741
2011-03-28	25.75	27.20	25.75	26.75	1585082
2011-03-29	26.76	27.18	26.10	26.66	753001
2011-03-30	26.98	27.37	26.50	27.20	706587
2011-03-31	27.57	27.60	26.54	27.00	693990
2011-04-01	27.28	27.29	26.01	26.18	623089
2011-04-04	26.19	26.45	25.05	25.37	598858
2011-04-05	25.49	26.00	25.17	25.76	849585
2011-04-06	25.79	26.10	25.16	25.64	416296
2011-04-07	25.70	25.95	25.25	25.79	418033
2011-04-08	25.83	26.00	25.10	25.24	431529
2011-04-11	25.29	25.53	23.80	24.29	784924
2011-04-12	24.00	24.00	23.26	23.68	582087
2011-04-13	24.00	24.58	23.77	24.40	655544
2011-04-14	24.34	24.64	23.50	23.80	532491
2011-04-15	23.76	23.95	23.35	23.73	307873
2011-04-18	23.50	23.60	22.45	22.85	737305
2011-04-19	23.06	23.36	22.53	23.20	399237
2011-04-20	23.79	24.20	23.41	24.01	571023
2011-04-21	24.32	24.74	23.78	24.74	410023
2011-04-25	24.57	24.66	23.93	24.28	395544
2011-04-26	24.29	25.09	23.95	25.06	790770
2011-04-27	24.90	25.00	24.47	24.75	506960
2011-04-28	24.62	26.08	24.41	25.91	1461643
2011-04-29	27.43	27.65	26.45	27.15	1671814
2011-05-02	27.69	28.30	26.17	27.11	1530325
2011-05-03	26.99	27.00	25.40	25.98	1124141
2011-05-04	25.54	26.00	24.94	25.99	600430
2011-05-05	26.00	26.79	25.73	26.30	472770
2011-05-06	26.70	27.14	26.42	26.82	347279
2011-05-09	27.03	27.04	26.09	26.44	393405
2011-05-10	26.50	27.47	26.19	27.19	817466
2011-05-11	26.89	28.06	26.66	27.55	950020
2011-05-12	27.35	28.49	27.00	28.41	1135687
2011-05-13	28.95	28.99	27.59	28.50	715624
2011-05-16	28.25	28.29	27.28	27.50	893871
2011-05-17	27.21	27.41	24.35	25.79	1466243
2011-05-18	26.22	26.88	25.63	26.09	1126456
2011-05-19	26.25	26.62	25.45	25.77	597323
2011-05-20	25.71	26.09	24.40	24.59	714072
2011-05-23	24.15	24.63	23.01	24.27	685078
2011-05-24	24.53	24.87	23.93	24.10	444483
2011-05-25	23.92	24.16	23.50	23.90	680593
2011-05-26	24.00	25.45	24.00	25.37	604599
2011-05-27	25.64	25.68	25.01	25.29	434736
2011-05-31	26.64	26.68	25.80	26.02	551432
2011-06-01	26.10	26.73	24.60	24.87	606404
2011-06-02	24.44	25.52	24.39	24.95	648461
2011-06-03	24.30	24.58	23.31	23.46	1005010
2011-06-06	23.45	23.69	22.04	22.23	1014501
2011-06-07	23.00	23.50	22.73	23.22	896578
2011-06-08	22.85	23.12	20.74	21.25	1299817
2011-06-09	21.58	21.89	21.00	21.69	540524
2011-06-10	21.60	22.34	20.30	22.20	1128928
2011-06-13	23.03	23.97	22.62	23.50	1049901
2011-06-14	23.98	25.06	23.86	24.83	701973
2011-06-15	24.44	25.80	24.19	25.00	1059275
2011-06-16	25.12	25.75	24.25	24.62	378383
2011-06-17	25.14	25.33	23.35	23.59	582520
2011-06-20	24.04	24.04	22.50	23.00	365948
2011-06-21	23.20	23.78	23.20	23.49	240361
2011-06-22	23.44	25.92	23.16	24.98	1102457
2011-06-23	24.51	26.21	23.40	25.67	1116094
2011-06-24	25.62	26.44	24.69	24.97	467222
2011-06-27	25.23	25.43	24.80	25.13	289996
2011-06-28	25.24	25.65	24.87	25.50	212002
2011-06-29	25.56	25.70	25.17	25.66	412468
2011-06-30	26.30	27.10	26.27	26.52	612297
2011-07-01	26.64	27.30	25.89	26.62	293730
2011-07-05	26.98	26.98	26.04	26.68	221746
2011-07-06	26.60	26.94	25.50	25.75	378750
2011-07-07	26.17	26.20	24.78	26.04	866776
2011-07-08	26.18	26.25	25.16	25.59	632439
2011-07-11	25.26	25.36	23.59	24.06	763426
2011-07-12	23.81	23.87	21.81	22.80	1233977
2011-07-13	23.01	24.67	23.01	24.01	713015
2011-07-14	23.86	24.16	23.32	23.68	679819
2011-07-15	23.90	24.24	23.20	23.95	372507
2011-07-18	23.53	24.49	22.94	24.47	510511
2011-07-19	24.74	25.10	24.39	24.59	438902
2011-07-20	25.00	25.09	24.72	24.90	510343
2011-07-21	24.80	25.35	23.76	24.04	974708
2011-07-22	24.10	24.45	23.95	24.33	397638
2011-07-25	24.02	24.39	23.35	23.49	197572
2011-07-26	23.19	23.53	22.84	23.30	533291
2011-07-27	23.21	23.21	21.83	22.01	480231
2011-07-28	21.97	22.18	21.45	21.72	460330
2011-07-29	21.48	21.96	20.76	21.70	637974
2011-08-01	22.26	22.91	21.01	21.56	710695
2011-08-02	21.22	22.35	21.11	21.92	457615
2011-08-03	21.90	22.15	20.85	21.90	304970
2011-08-04	21.51	21.77	19.60	19.62	816582
2011-08-05	19.01	19.39	17.48	18.63	1388698
2011-08-08	17.29	17.47	14.09	15.28	1824366
2011-08-09	15.53	16.50	14.50	15.65	1170903
2011-08-10	15.55	16.30	14.79	15.30	975367
2011-08-11	15.52	16.49	15.25	15.90	1205290
2011-08-12	16.49	16.49	15.00	15.23	915311
2011-08-15	16.25	16.93	15.50	16.76	902282
2011-08-16	16.51	18.66	16.22	17.25	1115025
2011-08-17	17.27	17.48	16.00	16.13	844694
2011-08-18	15.72	15.80	14.51	14.69	414693
2011-08-19	14.66	15.10	14.00	14.22	576451
2011-08-22	14.90	14.91	13.50	14.43	1278995
2011-08-23	14.34	16.95	14.34	16.61	785219
2011-08-24	16.26	17.47	15.71	17.37	553334
2011-08-25	17.20	17.26	16.27	16.42	476910
2011-08-26	15.97	16.88	15.86	16.58	424745
2011-08-29	17.10	17.17	16.33	16.77	482998
2011-08-30	16.50	16.75	16.10	16.23	554963
2011-08-31	16.42	16.69	16.11	16.41	360815
2011-09-01	16.26	16.50	15.65	15.69	325812
2011-09-02	15.44	15.44	13.84	14.03	703079
2011-09-06	13.39	13.50	12.85	13.00	546566
2011-09-07	13.73	13.85	12.81	12.90	532342
2011-09-08	13.20	13.25	11.65	11.82	834299
2011-09-09	11.30	11.35	10.31	10.59	920930
2011-09-12	10.46	10.46	9.59	9.97	782858
2011-09-13	9.98	10.64	9.91	10.24	790755
2011-09-14	10.38	10.50	9.84	10.02	593830
2011-09-15	10.20	10.36	9.70	9.82	392559
2011-09-16	9.74	9.78	8.80	9.04	1059282
2011-09-19	7.60	7.70	6.44	6.50	4203571
2011-09-20	6.53	6.62	5.88	5.89	2976427
2011-09-21	6.03	6.30	5.76	5.76	3577381
2011-09-22	5.73	6.45	5.41	6.10	2315181
2011-09-23	6.07	6.35	5.89	6.05	1351822
2011-09-26	6.19	6.27	5.70	5.94	1273088
2011-09-27	6.19	6.27	5.80	5.83	1385241
2011-09-28	6.00	6.00	5.02	5.10	1545041
2011-09-29	5.26	5.28	4.55	4.96	1603107
2011-09-30	4.89	5.16	4.70	4.86	1149691
2011-10-03	4.66	5.00	4.64	4.71	856549
2011-10-04	4.56	5.87	4.56	5.72	1785141
2011-10-05	5.74	6.49	5.68	6.36	2414539
2011-10-06	6.60	6.95	6.50	6.79	1355395
2011-10-07	6.99	7.09	6.29	6.30	1299684
2011-10-10	6.56	6.75	6.44	6.71	659357
2011-10-11	6.83	7.48	6.75	7.19	1517633
2011-10-12	7.24	7.88	7.02	7.84	1420026
2011-10-13	7.80	9.00	7.80	8.97	1539802
2011-10-14	9.30	9.68	8.30	8.42	1507694
2011-10-17	8.25	8.85	7.60	8.29	1319417
2011-10-18	8.59	8.97	7.93	8.89	949942
2011-10-19	8.82	8.98	8.05	8.34	904342
2011-10-20	8.15	8.38	7.62	8.32	811970
2011-10-21	8.60	8.95	7.94	8.28	641239
2011-10-24	8.95	8.95	8.26	8.56	1068872
2011-10-25	8.26	8.58	8.07	8.14	693384
2011-10-26	8.45	8.45	7.90	8.20	559583
2011-10-27	8.75	9.38	8.41	8.91	1305347
2011-10-28	9.44	9.88	9.05	9.84	666902
2011-10-31	9.70	9.70	9.07	9.25	416324
2011-11-01	8.63	8.74	8.17	8.55	564737
2011-11-02	8.61	8.99	8.60	8.86	360635
2011-11-03	8.98	9.00	8.25	8.69	373019
2011-11-04	8.69	8.88	8.46	8.60	358818
2011-11-07	8.37	8.64	8.34	8.55	181308
2011-11-08	8.61	8.84	8.35	8.64	324062
2011-11-09	8.44	8.50	7.94	8.22	404731
2011-11-10	8.51	8.51	7.67	7.77	293409
2011-11-11	7.87	8.15	7.71	7.76	311363
2011-11-14	7.39	7.39	6.63	6.75	955282
2011-11-15	6.96	6.96	6.45	6.59	393124
2011-11-16	6.52	6.64	6.40	6.52	289466
2011-11-17	6.52	6.60	6.16	6.19	290414
2011-11-18	6.23	6.29	5.83	5.83	458455
2011-11-21	5.51	5.79	5.22	5.70	634652
2011-11-22	4.95	5.56	4.86	5.25	940037
2011-11-23	5.26	5.80	5.14	5.76	623017
2011-11-25	5.78	6.00	5.05	5.22	563527
2011-11-28	5.54	5.64	5.37	5.45	538216
2011-11-29	5.49	5.57	5.12	5.16	310572
2011-11-30	5.50	6.17	5.28	6.08	945940
2011-12-01	5.98	6.39	5.85	6.16	377767
2011-12-02	6.30	6.40	5.81	5.85	338155
2011-12-05	6.00	6.14	5.66	5.96	308209
2011-12-06	5.86	6.00	5.65	5.67	251422
2011-12-07	5.60	5.97	5.57	5.93	265173
2011-12-08	6.06	6.06	5.65	5.74	242997
2011-12-09	5.90	5.90	5.60	5.70	171993
2011-12-12	5.50	5.63	5.35	5.40	192409
2011-12-13	5.37	5.50	5.03	5.09	239760
2011-12-14	4.91	5.02	4.86	4.91	499493
2011-12-15	4.91	5.08	4.85	4.90	188116
2011-12-16	4.92	5.05	4.85	4.95	214907
2011-12-19	5.04	5.09	4.83	4.91	247908
2011-12-20	5.03	5.50	5.00	5.35	367725
2011-12-21	5.45	5.49	5.15	5.35	227013
2011-12-22	5.44	5.88	5.41	5.83	468593
2011-12-23	5.90	5.90	5.52	5.55	273753
2011-12-27	5.51	5.57	5.10	5.19	282377
2011-12-28	5.23	5.23	4.95	5.00	450409
2011-12-29	5.00	5.38	4.94	4.96	264372
2011-12-30	4.90	5.08	4.88	5.00	342110
2012-01-03	5.24	5.50	5.17	5.25	812018
2012-01-04	5.19	5.32	5.03	5.07	583039
2012-01-05	5.06	5.14	4.95	4.99	398132
2012-01-06	5.00	5.06	4.96	5.06	348170
2012-01-09	5.25	5.25	5.01	5.17	228709
2012-01-10	5.30	5.40	5.15	5.21	560191
2012-01-11	5.30	7.71	5.27	6.88	3790333
2012-01-12	6.88	7.35	6.37	7.02	1431803
2012-01-13	6.88	7.50	6.50	6.65	1388106
2012-01-17	6.80	7.18	6.66	6.80	802224
2012-01-18	6.80	7.43	6.71	7.24	1193279
2012-01-19	7.24	7.60	6.47	6.50	1462670
2012-01-20	6.55	6.59	6.15	6.25	776774
2012-01-23	6.26	6.45	5.92	6.17	406442
2012-01-24	6.15	6.35	5.91	6.08	311012
2012-01-25	6.11	6.25	5.86	5.92	454633
2012-01-26	6.16	6.47	5.96	6.18	660938
2012-01-27	6.29	6.95	6.08	6.83	1310131
2012-01-30	6.78	7.00	6.55	6.60	817664
2012-01-31	6.99	6.99	6.15	6.39	698132
2012-02-01	6.45	6.63	6.45	6.51	406778
2012-02-02	6.50	7.17	6.50	7.09	909382
2012-02-03	7.22	7.30	6.67	7.17	1778074
2012-02-06	7.07	7.78	7.03	7.60	1243137
2012-02-07	7.53	8.17	7.32	7.96	1247070
2012-02-08	8.12	8.62	7.71	8.60	1775728
2012-02-09	8.80	10.17	8.65	10.07	3658085
2012-02-10	9.80	10.05	9.10	9.38	1016266
2012-02-13	10.03	10.20	8.90	9.00	577189
2012-02-14	8.60	8.85	7.80	7.96	903290
2012-02-15	8.10	8.50	8.00	8.18	412851
2012-02-16	8.09	8.29	7.72	8.11	345202
2012-02-17	8.42	9.13	8.42	8.81	1212273
2012-02-21	9.27	9.45	8.82	9.28	656924
2012-02-22	9.02	9.08	8.52	8.78	509734
2012-02-23	8.25	8.46	8.00	8.03	658004
2012-02-24	8.07	8.23	7.60	7.81	640686
2012-02-27	7.70	7.71	7.25	7.46	795411
2012-02-28	7.60	7.86	7.44	7.64	541363
2012-02-29	7.60	7.73	7.20	7.28	322166
2012-03-01	7.30	7.49	7.12	7.21	225622
2012-03-02	7.21	7.31	6.92	6.99	367973
2012-03-05	7.24	7.24	6.50	6.65	293303
2012-03-06	6.48	6.48	6.21	6.29	619862
2012-03-07	6.39	6.40	5.90	5.95	583872
2012-03-08	5.30	5.75	5.21	5.54	1066557
2012-03-09	5.54	6.08	5.54	6.01	596426
2012-03-12	6.18	6.37	6.05	6.25	748784
2012-03-13	6.30	6.73	6.21	6.62	591940
2012-03-14	6.62	6.79	6.40	6.44	393085
2012-03-15	6.37	6.67	6.20	6.53	261439
2012-03-16	6.63	6.92	6.54	6.75	735841
2012-03-19	6.75	6.90	6.46	6.57	221387
2012-03-20	6.58	7.14	6.11	6.94	1334296
2012-03-21	6.94	6.94	6.42	6.42	415829
2012-03-22	6.23	6.54	6.14	6.42	218085
2012-03-23	6.40	6.60	6.21	6.59	257394
2012-03-26	6.77	6.89	6.50	6.54	485339
2012-03-27	6.57	6.75	6.33	6.51	242974
2012-03-28	6.42	6.68	6.23	6.59	544699
2012-03-29	6.47	6.56	6.19	6.47	612471
2012-03-30	6.49	6.58	6.02	6.10	310332
2012-04-02	6.08	6.09	5.59	5.79	547031
2012-04-03	5.83	5.95	5.62	5.70	370766
2012-04-04	5.53	5.63	5.37	5.58	384532
2012-04-05	5.51	5.71	5.25	5.46	325768
2012-04-09	5.25	5.29	5.13	5.17	215963
2012-04-10	5.22	5.65	5.22	5.39	282748
2012-04-11	5.65	5.85	5.58	5.70	258586
2012-04-12	5.69	5.87	5.58	5.71	135592
2012-04-13	5.85	5.86	5.28	5.34	348523
2012-04-16	5.57	5.60	5.30	5.34	164249
2012-04-17	5.54	5.89	5.36	5.82	413081
2012-04-18	5.94	5.94	5.59	5.68	111939
2012-04-19	5.75	5.88	5.69	5.73	89421
2012-04-20	5.73	5.77	5.41	5.50	224428
2012-04-23	5.34	5.39	5.14	5.24	219103
2012-04-24	5.15	5.35	5.15	5.30	191321
2012-04-25	5.40	5.48	5.26	5.39	106756
2012-04-26	5.35	5.55	5.32	5.50	92601
2012-04-27	5.46	5.49	5.35	5.41	185751
2012-04-30	5.30	5.76	5.30	5.48	397175
2012-05-01	5.96	5.96	5.66	5.74	330204
2012-05-02	5.69	5.76	5.50	5.55	110088
2012-05-03	5.49	5.64	5.45	5.54	126062
2012-05-04	5.59	5.65	5.38	5.52	200160
2012-05-07	5.46	5.64	5.38	5.43	195508
2012-05-08	5.39	5.68	5.37	5.37	286292
2012-05-09	5.30	5.46	5.25	5.35	241242
2012-05-10	5.35	5.44	5.31	5.37	250178
2012-05-11	5.31	5.55	5.31	5.41	304832
2012-05-14	5.31	5.61	5.31	5.54	293374
2012-05-15	5.46	5.70	5.25	5.26	227820
2012-05-16	5.32	5.55	5.30	5.32	302725
2012-05-17	5.68	5.68	4.63	4.74	550849
2012-05-18	4.78	4.78	4.17	4.32	601692
2012-05-21	4.32	4.37	4.19	4.30	188266
2012-05-22	4.35	4.46	4.01	4.14	272477
2012-05-23	3.91	4.14	3.76	4.07	295139
2012-05-24	4.29	4.29	3.62	3.73	280305
2012-05-25	3.75	3.94	3.70	3.80	145141
2012-05-29	3.83	3.93	3.70	3.90	254042
2012-05-30	3.83	3.93	3.72	3.90	128564
2012-05-31	3.87	3.91	3.77	3.90	143530
2012-06-01	3.85	3.99	3.73	3.85	185520
2012-06-04	3.93	3.98	3.86	3.94	124942
2012-06-05	3.96	4.23	3.84	4.15	128172
2012-06-06	4.20	4.31	4.01	4.04	169922
2012-06-07	4.07	4.23	3.96	3.96	60992
2012-06-08	3.98	4.16	3.90	4.07	45204
2012-06-11	4.20	4.20	3.94	3.95	211336
2012-06-12	4.01	4.37	4.00	4.24	179522
2012-06-13	4.27	4.27	4.05	4.08	62654
2012-06-14	4.02	4.07	3.78	3.80	138292
2012-06-15	3.70	4.07	3.70	4.04	393015
2012-06-18	4.01	4.27	3.91	4.26	249945
2012-06-19	4.21	4.53	4.19	4.53	227717
2012-06-20	4.20	4.30	4.04	4.11	255022
2012-06-21	4.07	4.30	4.01	4.30	130034
2012-06-22	4.28	4.33	3.96	4.15	94500
2012-06-25	4.03	4.11	3.90	3.96	93645
2012-06-26	3.95	3.95	3.45	3.51	433587
2012-06-27	3.60	3.61	3.40	3.41	128256
2012-06-28	3.36	3.46	3.06	3.30	409124
2012-06-29	3.65	3.70	3.40	3.44	101200
2012-07-02	3.47	3.55	3.36	3.42	92015
2012-07-03	3.45	3.65	3.42	3.58	184031
2012-07-05	3.53	3.55	3.41	3.41	94451
2012-07-06	3.47	3.62	3.41	3.49	54059
2012-07-09	3.29	3.45	3.27	3.37	62848
2012-07-10	3.36	3.37	3.13	3.22	96556
2012-07-11	3.20	3.34	3.11	3.28	91063
2012-07-12	3.16	3.27	3.12	3.15	57215
2012-07-13	3.22	3.28	3.22	3.28	26503
2012-07-16	3.25	3.33	3.20	3.23	58065
2012-07-17	3.20	3.24	3.12	3.18	66939
2012-07-18	3.14	3.20	3.11	3.18	86407
2012-07-19	3.20	3.30	3.11	3.16	56920
2012-07-20	3.11	3.13	2.92	2.92	201156
2012-07-23	2.81	2.81	2.70	2.75	89820
2012-07-24	2.80	2.80	2.62	2.70	123059
2012-07-25	2.73	2.73	2.56	2.57	91629
2012-07-26	2.55	2.71	2.53	2.59	100062
2012-07-27	2.62	2.62	2.53	2.57	74266
2012-07-30	2.55	2.68	2.32	2.40	147511
2012-07-31	2.39	2.68	2.14	2.21	218980
2012-08-01	2.32	2.53	2.23	2.26	126117
2012-08-02	2.32	2.34	2.06	2.10	119699
2012-08-03	2.12	2.16	2.00	2.01	85582
2012-08-06	2.05	2.22	2.05	2.21	211480
2012-08-07	2.32	2.57	2.32	2.48	297745
2012-08-08	2.56	2.64	2.36	2.60	134486
2012-08-09	2.57	2.69	2.43	2.50	112891
2012-08-10	2.37	2.60	2.36	2.59	39616
2012-08-13	2.52	2.60	2.41	2.43	56168
2012-08-14	2.41	2.54	2.38	2.45	25003
2012-08-15	2.42	2.50	2.40	2.46	27698
2012-08-16	2.44	2.54	2.36	2.42	78418
2012-08-17	2.48	2.54	2.37	2.42	47852
2012-08-20	2.44	2.85	2.44	2.78	289286
2012-08-21	2.75	2.98	2.71	2.76	205799
2012-08-22	2.72	2.98	2.65	2.97	112537
2012-08-23	3.00	3.00	2.87	2.93	143094
2012-08-24	3.01	3.03	2.84	2.85	104919
2012-08-27	2.77	3.38	2.77	3.32	254308
2012-08-28	3.39	3.67	3.37	3.65	329759
2012-08-29	3.60	3.60	3.15	3.15	204959
2012-08-30	3.16	3.19	2.96	3.02	106727
2012-08-31	3.03	3.27	3.03	3.21	74194
2012-09-04	3.21	3.21	3.00	3.04	207202
2012-09-05	2.80	2.94	2.72	2.91	151599
2012-09-06	2.85	2.97	2.75	2.94	84167
2012-09-07	2.90	3.11	2.90	3.10	56760
2012-09-10	3.17	3.39	3.10	3.35	129944
2012-09-11	3.35	3.55	3.31	3.55	106074
2012-09-12	3.52	3.60	3.45	3.55	84453
2012-09-13	3.55	3.65	3.55	3.63	94106
2012-09-14	3.64	3.67	3.40	3.49	141398
2012-09-17	3.45	3.49	3.25	3.32	84357
2012-09-18	3.25	3.40	3.25	3.38	30683
2012-09-19	3.42	3.55	3.20	3.32	132258
2012-09-20	3.23	3.39	3.16	3.31	61074
2012-09-21	3.42	3.65	3.35	3.65	176983
2012-09-24	3.59	3.90	3.54	3.86	170939
2012-09-25	3.82	3.96	3.78	3.96	185610
2012-09-26	3.77	3.96	3.70	3.88	62886
2012-09-27	3.88	3.88	3.70	3.76	38842
2012-09-28	3.71	3.81	3.71	3.79	26123
2012-10-01	3.84	3.90	3.76	3.82	26406
2012-10-02	3.87	3.87	3.83	3.85	17257
2012-10-03	3.81	3.84	3.70	3.73	20552
2012-10-04	3.71	4.66	3.45	4.31	517913
2012-10-05	4.25	4.25	3.97	3.97	171252
2012-10-08	4.00	4.00	3.82	3.87	28885
2012-10-09	3.84	3.94	3.59	3.63	91464
2012-10-10	3.60	3.60	3.41	3.49	101650
2012-10-11	3.47	4.00	3.47	3.79	142162
2012-10-12	3.85	3.85	3.66	3.73	31175
2012-10-15	3.70	3.98	3.66	3.97	81009
2012-10-16	4.00	4.00	3.85	3.94	42061
2012-10-17	3.94	3.95	3.67	3.78	59937
2012-10-18	3.91	4.00	3.81	3.93	61660
2012-10-19	3.92	3.92	3.60	3.63	107232
2012-10-22	3.75	3.78	3.55	3.76	39885
2012-10-23	3.75	3.79	3.56	3.68	25516
2012-10-24	3.72	3.74	3.68	3.69	12622
2012-10-25	3.66	3.79	3.66	3.77	26545
2012-10-26	3.72	3.79	3.70	3.79	33712
2012-10-31	3.72	3.94	3.72	3.94	33082
2012-11-01	3.96	3.99	3.83	3.93	23957
2012-11-02	3.89	3.94	3.66	3.85	25615
2012-11-05	3.77	3.95	3.74	3.92	14361
2012-11-06	3.98	3.98	3.68	3.88	121650
2012-11-07	3.83	3.87	3.73	3.85	22689
2012-11-08	3.81	3.82	3.68	3.70	39947
2012-11-09	3.68	3.79	3.60	3.79	30932
2012-11-12	3.74	3.87	3.50	3.76	46180
2012-11-13	3.71	3.86	3.54	3.72	121889
2012-11-14	3.63	3.65	3.47	3.48	64890
2012-11-15	3.50	3.51	3.32	3.51	42844
2012-11-16	3.45	3.51	3.32	3.33	50230
2012-11-19	3.35	3.63	3.18	3.51	64030
2012-11-20	3.55	3.69	3.48	3.55	56296
2012-11-21	3.40	3.59	3.40	3.51	32885
2012-11-23	3.47	3.52	3.46	3.50	22966
2012-11-26	3.50	3.96	3.50	3.96	93759
2012-11-27	3.94	4.10	3.80	4.10	132253
2012-11-28	4.10	4.50	4.10	4.44	148600
2012-11-29	4.32	4.57	4.03	4.38	115712
2012-11-30	4.38	4.48	4.10	4.25	103017
2012-12-03	4.19	4.32	4.11	4.19	39878
2012-12-04	4.20	4.26	4.12	4.16	31460
2012-12-05	4.16	4.35	4.16	4.25	55460
2012-12-06	4.25	4.25	4.10	4.12	78786
2012-12-07	4.53	5.14	4.33	4.68	786037
2012-12-10	5.09	5.40	4.84	5.12	542431
2012-12-11	5.12	5.29	5.06	5.29	289844
2012-12-12	5.53	6.70	5.47	6.32	979476
2012-12-13	6.21	6.34	5.86	6.06	332987
2012-12-14	5.96	6.34	5.89	5.95	362655
2012-12-17	6.02	6.34	5.86	6.20	325870
2012-12-18	6.20	6.60	6.10	6.52	351990
2012-12-19	6.63	7.14	6.62	6.81	511362
2012-12-20	6.87	7.00	5.95	6.24	461555
2012-12-21	5.95	6.18	5.70	5.70	541939
2012-12-24	5.87	5.87	5.53	5.55	104104
2012-12-26	5.61	6.10	5.61	5.84	359905
2012-12-27	5.96	6.00	5.60	5.81	180282
2012-12-28	5.64	6.36	5.63	5.99	370623
2012-12-31	5.99	6.24	5.99	6.21	222618
2013-01-02	6.56	6.66	6.30	6.51	225261
2013-01-03	6.74	7.40	6.63	7.16	735714
2013-01-04	7.17	7.42	6.46	6.59	527169
2013-01-07	6.70	6.87	6.53	6.65	282690
2013-01-08	6.53	7.10	6.50	7.05	301666
2013-01-09	7.12	7.55	7.05	7.44	724144
2013-01-10	7.47	7.55	7.12	7.49	404896
2013-01-11	7.55	7.55	7.35	7.45	165458
2013-01-14	7.47	7.50	7.11	7.44	192027
2013-01-15	7.41	7.41	7.15	7.22	137632
2013-01-16	7.22	7.30	6.86	6.94	158388
2013-01-17	7.03	7.30	7.03	7.12	157920
2013-01-18	7.12	7.25	6.85	6.89	163925
2013-01-22	6.93	7.75	6.93	7.73	400912
2013-01-23	7.80	7.80	7.26	7.34	343355
2013-01-24	7.38	7.67	7.38	7.63	269583
2013-01-25	7.64	7.90	7.46	7.55	280711
2013-01-28	7.62	7.64	7.45	7.58	315042
2013-01-29	7.55	7.75	7.40	7.56	139353
2013-01-30	7.56	7.85	7.43	7.47	161996
2013-01-31	7.41	7.63	7.24	7.58	150674
2013-02-01	7.66	7.78	7.46	7.53	78621
2013-02-05	7.64	8.17	7.64	8.13	285995
2013-02-06	8.26	8.48	8.12	8.43	248369
2013-02-07	8.47	8.66	8.06	8.11	265202
2013-02-08	8.04	8.32	7.75	8.01	223293
2013-02-11	8.17	8.71	8.09	8.63	334407
2013-02-12	8.70	9.30	8.70	9.12	447864
2013-02-13	9.30	9.51	8.70	8.93	389927
2013-02-14	9.07	9.85	8.95	9.68	400383
2013-02-15	9.88	9.90	9.20	9.37	412603
2013-02-19	9.45	9.95	9.42	9.65	439869
2013-02-20	10.00	10.07	9.51	9.63	478697
2013-02-21	9.63	9.74	8.10	8.46	764737
2013-02-22	8.68	8.95	8.61	8.75	264504
2013-02-25	9.07	9.35	8.60	8.62	285923
2013-02-26	8.72	8.87	8.13	8.30	231188
2013-02-27	7.94	8.30	7.76	8.24	335896
2013-02-28	8.50	8.67	8.10	8.14	234670
2013-03-01	8.10	8.25	7.77	7.84	133724
2013-03-04	8.04	8.04	6.81	6.82	616369
2013-03-05	6.90	7.43	6.85	7.20	330984
2013-03-06	7.32	7.60	7.25	7.45	275895
2013-03-07	7.35	7.54	7.34	7.41	102402
2013-03-08	7.38	7.38	7.13	7.30	96308
2013-03-11	7.35	7.36	6.55	6.56	421018
2013-03-12	6.50	7.00	6.26	6.95	455112
2013-03-13	6.97	7.08	6.73	6.97	301631
2013-03-14	6.98	7.05	6.58	6.74	285850
2013-03-15	6.62	6.68	6.10	6.16	699267
2013-03-18	6.08	6.08	5.76	5.79	608689
2013-03-19	5.75	6.18	5.67	5.74	344227
2013-03-20	5.87	6.13	5.74	5.97	343701
2013-03-21	5.90	6.08	5.76	5.82	258601
2013-03-22	5.80	5.87	5.50	5.51	456655
2013-03-25	5.42	5.53	5.07	5.13	441575
2013-03-26	5.15	5.37	5.07	5.12	231503
2013-03-27	5.10	5.16	4.92	4.94	303409
2013-03-28	4.98	5.04	4.57	4.64	443039
2013-04-01	4.67	4.69	4.13	4.20	445452
2013-04-02	4.20	4.45	4.18	4.21	274094
2013-04-03	4.27	4.39	3.96	4.04	392782
2013-04-04	4.10	4.37	4.07	4.23	291109
2013-04-05	4.21	4.32	4.01	4.15	437888
2013-04-08	4.35	5.18	4.28	5.00	1133392
2013-04-09	5.40	6.23	5.20	5.80	2113111
2013-04-10	5.55	6.08	5.20	5.40	1245756
2013-04-11	5.43	5.90	5.12	5.62	644585
2013-04-12	5.51	5.85	5.35	5.71	378181
2013-04-15	5.69	5.80	4.80	4.82	627353
2013-04-16	5.07	5.14	4.91	5.02	223100
2013-04-17	4.92	5.28	4.80	4.87	275468
2013-04-18	5.13	5.13	4.81	4.91	131294
2013-04-19	5.01	5.11	4.81	5.11	147481
2013-04-22	5.11	5.40	5.10	5.40	246860
2013-04-23	5.40	5.93	5.32	5.67	318338
2013-04-24	5.70	6.59	5.70	6.54	666894
2013-04-25	6.70	6.79	6.26	6.60	414340
2013-04-26	6.56	7.51	6.43	7.45	749579
2013-04-29	7.56	8.19	7.31	7.43	901419
2013-04-30	7.45	7.70	6.85	7.05	636848
2013-05-01	6.85	6.92	6.49	6.54	386061
2013-05-02	6.60	7.30	6.59	7.16	376869
2013-05-03	7.16	7.32	6.81	6.86	386040
2013-05-06	6.91	7.15	6.66	6.91	278597
2013-05-07	6.85	6.87	6.28	6.36	425582
2013-05-08	6.30	6.30	6.04	6.13	496570
2013-05-09	6.05	6.69	5.88	6.42	501828
2013-05-10	6.48	7.25	6.42	7.06	753281
2013-05-13	7.10	7.86	7.10	7.33	999847
2013-05-14	7.10	7.30	6.82	6.92	674999
2013-05-15	7.02	7.80	6.97	7.08	825508
2013-05-16	7.26	7.52	7.05	7.26	426266
2013-05-17	7.19	7.61	7.18	7.53	436652
2013-05-20	7.85	9.20	7.83	9.09	1932539
2013-05-21	9.60	10.44	8.86	9.17	2238411
2013-05-22	9.25	9.25	7.97	8.31	761540
2013-05-23	7.72	8.69	7.68	8.54	508178
2013-05-24	8.72	9.03	8.36	8.75	404881
2013-05-28	9.52	9.53	8.36	8.80	629302
2013-05-29	8.50	9.00	8.39	8.50	344256
2013-05-30	8.79	8.88	8.42	8.60	171980
2013-05-31	8.40	8.62	7.78	7.94	304566
2013-06-03	8.02	8.33	7.51	8.00	332941
2013-06-04	8.02	8.78	8.02	8.33	509444
2013-06-05	8.00	8.44	7.80	8.09	301020
2013-06-06	8.01	8.56	8.01	8.47	361625
2013-06-07	9.59	10.25	8.93	9.20	2096195
2013-06-10	9.17	9.73	8.56	9.52	1328062
2013-06-11	9.22	9.31	8.68	9.06	551637
2013-06-12	9.00	9.16	8.38	8.51	414391
2013-06-13	8.50	9.05	8.41	8.96	325636
2013-06-14	8.98	9.03	8.57	8.76	219317
2013-06-17	9.05	9.50	8.87	9.13	581465
2013-06-18	9.01	9.34	8.96	9.00	232228
2013-06-19	8.99	8.99	8.44	8.55	505878
2013-06-20	8.41	8.75	7.97	8.06	465187
2013-06-21	8.30	8.50	7.95	8.50	494655
2013-06-24	8.17	8.17	7.25	7.44	792975
2013-06-25	7.64	7.72	7.41	7.45	464415
2013-06-26	7.67	8.40	7.52	8.27	877907
2013-06-27	8.22	9.30	8.22	9.12	1272178
2013-06-28	8.86	9.40	8.80	9.04	613064
2013-07-01	9.30	9.95	9.25	9.82	1380487
2013-07-02	9.80	10.21	9.18	9.32	1297868
2013-07-03	9.10	9.80	9.00	9.58	728711
2013-07-05	9.87	11.00	9.76	11.00	1605320
2013-07-08	11.40	11.64	10.51	10.88	1258563
2013-07-09	10.93	11.00	9.60	9.73	1567529
2013-07-10	9.83	10.38	9.78	10.28	541083
2013-07-11	10.50	10.59	10.15	10.23	491289
2013-07-12	10.17	10.50	10.12	10.20	282894
2013-07-15	10.55	12.20	10.43	12.03	1933575
2013-07-16	11.96	12.62	11.34	12.43	1353089
2013-07-17	12.35	12.78	11.94	12.60	580766
2013-07-18	12.55	12.94	12.16	12.18	455636
2013-07-19	12.00	12.40	11.65	12.31	345971
2013-07-22	12.52	13.76	12.50	13.61	893776
2013-07-23	13.86	14.20	13.01	13.15	918694
2013-07-24	13.25	13.59	13.01	13.08	478930
2013-07-25	12.89	13.35	12.34	13.30	493197
2013-07-26	12.82	13.31	12.74	12.89	349957
2013-07-29	13.50	14.25	13.20	13.84	927698
2013-07-30	14.14	14.33	13.66	13.79	515571
2013-07-31	13.90	14.79	13.90	14.58	610351
2013-08-01	14.80	15.05	14.11	14.29	527212
2013-08-02	14.40	14.70	13.43	13.55	474048
2013-08-05	13.60	14.48	13.60	14.14	503262
2013-08-06	14.25	14.50	12.50	12.98	829827
2013-08-07	12.87	13.50	12.42	12.47	992503
2013-08-08	13.39	13.47	12.51	12.54	636633
2013-08-09	12.50	13.14	12.00	12.91	644800
2013-08-12	12.89	14.04	12.83	13.81	773182
2013-08-13	14.00	14.55	13.55	13.55	927465
2013-08-14	15.17	15.62	14.05	14.21	2897335
2013-08-15	14.53	14.53	13.68	13.92	960985
2013-08-16	14.01	14.55	13.85	14.42	566630
2013-08-19	14.40	14.46	12.69	12.88	952375
2013-08-20	13.13	14.00	12.91	13.83	580563
2013-08-21	13.41	14.82	13.40	14.54	1473847
2013-08-22	14.80	14.95	13.93	14.66	866755
2013-08-23	14.79	14.95	14.41	14.65	377871
2013-08-26	14.85	15.88	14.82	14.96	1829541
2013-08-27	14.26	14.85	14.10	14.59	635090
2013-08-28	14.47	14.94	14.10	14.71	408466
2013-08-29	15.04	15.50	14.83	15.24	963430
2013-08-30	15.56	16.24	15.39	15.95	1203732
2013-09-03	16.48	18.45	16.01	18.27	2147881
2013-09-04	18.11	19.00	17.45	18.89	1629380
2013-09-05	19.00	19.52	18.56	18.88	890755
2013-09-06	18.79	18.80	17.75	18.39	1090351
2013-09-09	18.90	19.50	18.70	19.41	1056261
2013-09-10	19.90	20.06	18.87	19.15	956869
2013-09-11	19.10	19.53	18.40	18.62	722539
2013-09-12	18.59	18.68	17.08	17.97	1097200
2013-09-13	17.92	19.13	17.51	19.13	837041
2013-09-16	19.60	19.87	18.49	18.72	969641
2013-09-17	17.60	17.78	16.58	17.67	1947213
2013-09-18	17.71	17.95	16.90	17.18	1263395
2013-09-19	17.20	17.30	16.43	16.48	1645707
2013-09-20	17.27	18.90	17.01	17.36	6958366
2013-09-23	17.50	17.97	16.82	17.90	1305418
2013-09-24	17.85	19.35	17.80	18.78	1506108
2013-09-25	18.82	20.19	18.82	19.94	1779782
2013-09-26	20.43	21.85	20.20	21.37	2126488
2013-09-27	21.66	22.58	21.50	22.50	1376228
2013-09-30	21.94	23.40	21.78	22.55	1435804
2013-10-01	22.83	23.83	22.62	23.80	1471304
2013-10-02	23.65	24.20	22.78	24.15	1850818
2013-10-03	23.95	24.89	23.09	23.82	968925
2013-10-04	24.27	24.30	22.66	23.40	1446246
2013-10-07	23.23	23.75	22.92	23.18	922322
2013-10-08	23.42	23.98	20.77	21.88	2232889
2013-10-09	21.96	22.38	19.83	20.70	1795510
2013-10-10	21.55	22.69	21.43	22.41	1243663
2013-10-11	22.78	23.55	22.41	22.93	1055152
2013-10-14	22.23	23.14	21.78	22.84	789401
2013-10-15	23.18	23.98	22.44	22.75	1221299
2013-10-16	23.23	23.47	22.67	23.29	659905
2013-10-17	24.55	26.25	24.42	26.00	3243827
2013-10-18	26.87	26.88	26.01	26.20	1773004
2013-10-21	26.74	27.14	25.25	25.53	1945453
2013-10-22	25.88	26.74	23.91	26.67	2265855
2013-10-23	26.15	26.22	24.74	24.83	1363219
2013-10-24	25.33	26.25	24.92	25.39	1130412
2013-10-25	25.26	25.57	22.90	23.00	1895343
2013-10-28	23.43	23.46	19.06	20.16	4111342
2013-10-29	20.85	22.43	20.66	22.39	2084690
2013-10-30	23.22	24.18	21.19	21.68	2144080
2013-10-31	21.00	22.97	20.66	22.52	1317261
2013-11-01	23.30	23.84	22.73	23.59	1531936
2013-11-04	24.96	26.53	24.76	26.52	2361561
2013-11-05	26.75	26.87	25.11	25.86	1866896
2013-11-06	25.98	26.35	24.72	25.18	1184689
2013-11-07	24.59	24.85	23.05	23.36	1237962
2013-11-08	24.17	26.00	23.54	25.98	1281362
2013-11-11	26.30	29.39	25.58	28.93	3082286
2013-11-12	27.37	28.75	26.88	27.62	1569743
2013-11-13	28.30	29.54	28.12	29.19	1900469
2013-11-14	30.18	30.35	28.74	29.24	1318535
2013-11-15	29.92	29.92	29.00	29.50	1770499
2013-11-18	33.13	34.88	32.44	33.30	6038371
2013-11-19	33.74	34.30	30.83	31.13	3249791
2013-11-20	31.98	33.18	31.68	32.51	1739263
2013-11-21	32.91	33.98	32.00	33.73	1267191
2013-11-22	34.38	34.43	32.81	33.89	1220733
2013-11-25	34.35	34.35	30.59	30.60	2710103
2013-11-26	30.29	32.44	28.73	32.31	3341873
2013-11-27	32.60	32.78	31.17	31.59	1402646
2013-11-29	31.62	31.73	29.25	29.39	2194797
2013-12-02	29.74	31.10	29.60	30.44	1510225
2013-12-03	30.35	30.64	28.51	30.44	2115309
2013-12-04	29.71	31.30	29.62	30.91	1337372
2013-12-05	30.80	30.84	29.26	29.52	1141755
2013-12-06	29.95	30.06	27.69	27.88	1800307
2013-12-09	27.57	28.21	26.00	26.08	2699120
2013-12-10	25.38	27.80	25.35	27.36	2426772
2013-12-11	27.56	27.64	25.00	25.31	2017396
2013-12-12	24.93	26.61	24.93	25.81	1497619
2013-12-13	26.10	26.67	25.58	25.98	960290
2013-12-16	26.20	27.44	26.18	26.85	1201111
2013-12-17	26.96	29.39	26.62	29.36	1889361
2013-12-18	29.64	29.70	27.90	29.14	1790414
2013-12-19	29.06	29.97	28.82	29.36	1640289
2013-12-20	29.64	29.90	27.93	28.70	1291595
2013-12-23	28.99	29.04	28.23	28.31	671213
2013-12-24	28.23	28.49	27.50	27.58	550606
2013-12-26	27.73	29.00	27.73	28.25	904265
2013-12-27	28.95	29.65	28.64	29.18	1388753
2013-12-30	29.60	31.24	29.50	31.21	1846992
2013-12-31	31.31	31.47	29.05	29.30	1624741
2014-01-02	29.71	32.07	29.23	32.01	2388497
2014-01-03	31.72	32.98	31.20	32.54	1744448
2014-01-06	34.14	35.85	34.04	35.56	3340822
2014-01-07	36.04	37.63	35.07	36.48	3194098
2014-01-08	35.36	37.98	35.24	36.85	2268220
2014-01-09	37.00	37.00	34.55	34.78	2049874
2014-01-10	35.06	36.26	34.78	35.41	2185968
2014-01-13	36.32	36.40	32.66	33.14	2284448
2014-01-14	33.63	36.28	33.57	36.25	2728712
2014-01-15	35.90	37.49	35.51	36.26	3786302
2014-01-16	36.54	37.25	35.20	35.39	5497151
2014-01-17	35.77	36.58	34.74	35.40	2386077
2014-01-21	36.13	36.35	33.81	34.38	2602125
2014-01-22	34.53	35.78	34.01	35.43	1585614
2014-01-23	34.11	34.50	32.90	33.80	2586072
2014-01-24	32.39	32.39	29.60	29.70	4521430
2014-01-27	28.06	30.49	27.92	29.10	3064078
2014-01-28	30.29	31.40	30.29	30.84	2022765
2014-01-29	29.90	30.63	28.81	29.44	2173140
2014-01-30	30.30	30.74	29.65	30.34	1354316
2014-01-31	29.07	30.20	28.94	29.15	1230379
2014-02-03	29.11	29.99	26.53	27.34	2012282
2014-02-04	27.98	28.30	27.30	27.84	920534
2014-02-05	28.10	28.11	25.45	27.22	1584366
2014-02-06	27.91	29.38	26.72	26.84	1808852
2014-02-07	27.23	28.57	26.84	28.16	2065809
2014-02-10	28.39	29.54	28.39	29.35	1456405
2014-02-11	30.22	30.57	29.22	29.42	2374519
2014-02-12	30.11	30.60	29.65	29.98	1965079
2014-02-13	28.78	31.41	28.65	31.15	2055697
2014-02-14	31.24	31.55	29.41	30.03	2370495
2014-02-18	30.64	31.98	30.56	31.63	1998810
2014-02-19	31.60	32.10	30.25	30.72	1708341
2014-02-20	30.60	31.20	30.00	30.96	2135895
2014-02-21	30.99	31.59	29.06	29.43	2676594
2014-02-24	30.48	30.60	29.70	30.48	1564167
2014-02-25	30.49	30.76	29.61	29.94	1073518
2014-02-26	29.80	31.45	29.75	30.59	1715843
2014-02-27	31.00	31.76	30.61	30.81	1917332
2014-02-28	31.42	32.80	30.86	32.72	4713323
2014-03-03	33.51	33.56	30.38	30.72	7020639
2014-03-04	32.28	36.09	32.20	35.95	7078482
2014-03-05	35.43	36.24	33.40	34.93	3999047
2014-03-06	35.10	37.48	35.08	36.62	4435749
2014-03-07	36.73	37.40	35.67	35.99	2057815
2014-03-10	35.03	35.63	33.33	33.71	2682161
2014-03-11	33.71	34.40	31.65	32.46	2897742
2014-03-12	31.36	33.59	31.25	32.60	2010067
2014-03-13	33.17	33.28	30.76	31.43	1890757
2014-03-14	30.69	31.39	30.03	30.40	1849209
2014-03-17	31.87	32.06	30.49	31.30	1758055
2014-03-18	31.50	33.98	31.10	33.95	2888597
2014-03-19	33.71	34.93	33.52	33.91	1536746
2014-03-20	34.32	34.94	32.71	33.07	1627535
2014-03-21	33.94	33.94	31.36	31.52	2241884
2014-03-24	32.11	32.13	28.99	29.46	2805824
2014-03-25	30.04	30.49	28.53	29.07	2499553
2014-03-26	29.55	29.60	26.65	26.74	3372253
2014-03-27	27.02	27.88	26.01	27.22	2222592
2014-03-28	28.35	29.00	27.76	28.29	2148150
2014-03-31	28.62	29.39	27.28	27.95	2190825
2014-04-01	28.22	31.44	28.22	31.24	2979229
2014-04-02	31.30	32.28	30.58	32.00	2105815
2014-04-03	32.24	32.92	30.45	30.83	2593153
2014-04-04	31.30	31.97	29.17	29.99	2067999
2014-04-07	28.79	30.44	26.80	27.30	3323403
2014-04-08	28.55	29.40	28.27	29.00	2304708
2014-04-09	29.46	30.07	28.65	30.06	1613522
2014-04-10	29.90	30.10	27.22	27.64	2997924
2014-04-11	26.72	27.86	25.34	25.43	3606614
2014-04-14	25.14	26.94	25.14	25.87	2602147
2014-04-15	25.91	26.65	23.42	25.75	3360773
2014-04-16	26.36	27.44	25.41	27.35	1839167
2014-04-17	27.03	28.15	26.56	27.12	1481102
2014-04-21	27.15	27.78	26.64	27.78	1376701
2014-04-22	28.39	29.98	27.82	29.98	2893288
2014-04-23	29.96	30.47	29.36	29.87	2038584
2014-04-24	30.37	31.00	28.96	30.80	2645064
2014-04-25	29.36	30.40	29.00	29.52	2459842
2014-04-28	29.81	29.85	26.02	26.76	3160801
2014-04-29	27.16	27.69	26.36	27.04	1354047
2014-04-30	26.88	26.99	26.10	26.90	1326968
2014-05-01	26.78	28.71	26.64	27.35	1489295
2014-05-02	27.83	28.33	27.40	27.94	1370873
2014-05-05	27.30	27.94	27.05	27.36	1265963
2014-05-06	28.02	29.09	27.55	27.63	1689739
2014-05-07	28.43	28.73	26.14	27.30	1674702
2014-05-08	27.52	27.69	25.30	25.54	1942497
2014-05-09	25.60	26.31	25.31	26.16	1272168
2014-05-12	26.95	27.96	26.62	27.83	1807983
2014-05-13	28.10	28.40	26.83	26.98	1387442
2014-05-14	27.01	27.32	26.18	26.26	1327837
2014-05-15	26.19	26.26	23.53	23.85	3656970
2014-05-16	23.45	23.90	22.19	22.99	3056548
2014-05-19	23.87	24.00	22.95	23.09	1559019
2014-05-20	23.05	23.10	22.03	22.37	1350345
2014-05-21	23.13	24.80	22.82	24.70	3466628
2014-05-22	25.20	26.00	24.81	24.91	2529993
2014-05-23	25.20	25.95	24.21	25.86	2616553
2014-05-27	24.15	25.92	24.09	25.08	4978430
2014-05-28	24.65	26.50	24.00	26.21	1938427
2014-05-29	26.28	29.21	26.28	29.21	3682439
2014-05-30	28.84	29.00	27.54	28.03	2282424
2014-06-02	28.63	28.75	27.32	28.20	964670
2014-06-03	27.69	27.82	26.72	27.02	1379073
2014-06-04	24.85	26.20	24.13	24.99	3859953
2014-06-05	25.41	25.73	24.69	24.70	1235012
2014-06-06	25.13	25.68	24.35	24.47	1286422
2014-06-09	24.57	25.70	24.05	24.93	1329013
2014-06-10	25.10	25.61	24.63	24.94	850352
2014-06-11	24.52	25.70	24.44	25.13	681544
2014-06-12	25.16	26.20	24.91	25.75	1868620
2014-06-13	25.75	26.40	25.30	26.39	856355
2014-06-16	26.32	27.17	26.04	26.68	1602510
2014-06-17	27.12	28.60	26.53	28.49	2362101
2014-06-18	28.08	28.80	27.68	28.32	1534076
2014-06-19	28.32	28.42	27.08	27.81	2137022
2014-06-20	27.93	29.61	27.80	29.61	2735548
2014-06-23	29.55	29.74	28.62	29.52	1467422
2014-06-24	29.45	30.84	28.89	29.13	2167803
2014-06-25	28.89	30.00	28.78	29.84	834956
2014-06-26	30.09	30.64	29.88	30.36	867772
2014-06-27	30.18	30.53	29.43	29.73	1157781
2014-06-30	29.90	30.78	29.43	30.17	1394299
2014-07-01	30.41	30.68	29.75	30.08	874604
2014-07-02	30.56	30.92	29.76	29.93	1014708
2014-07-03	30.00	30.09	29.31	30.01	665689
2014-07-07	30.12	30.93	29.22	29.61	1484235
2014-07-08	29.34	29.42	26.96	26.99	2299999
2014-07-09	27.32	27.66	26.50	26.70	1608361
2014-07-10	25.15	26.85	24.75	26.22	2078897
2014-07-11	26.22	26.80	25.76	26.62	1177022
2014-07-14	27.30	27.85	26.59	27.25	1682733
2014-07-15	27.70	28.04	26.89	27.66	981605
2014-07-16	28.17	28.75	27.66	27.77	1365991
2014-07-17	27.44	27.91	25.80	26.03	1446798
2014-07-18	26.30	27.13	26.19	26.75	977556
2014-07-21	26.27	27.01	25.65	26.99	1576494
2014-07-22	27.27	27.39	26.18	26.22	1429844
2014-07-23	26.20	26.36	25.36	25.39	1320915
2014-07-24	25.65	25.88	25.05	25.30	1147527
2014-07-25	25.10	25.88	24.87	25.85	1281974
2014-07-28	24.86	27.68	24.80	27.51	4209906
2014-07-29	27.30	28.20	26.52	26.57	2342449
2014-07-30	27.55	27.80	26.16	26.25	2839549
2014-07-31	26.15	26.30	24.66	24.76	1906123
2014-08-01	24.70	24.86	23.04	23.93	2068293
2014-08-04	24.00	24.60	23.25	23.68	1866095
2014-08-05	23.99	25.79	23.82	25.37	3092007
2014-08-06	24.92	25.99	24.63	25.42	1731050
2014-08-07	25.90	26.35	25.34	25.80	1700619
2014-08-08	25.65	25.79	25.00	25.38	747656
2014-08-11	25.53	26.24	25.42	25.76	1002005
2014-08-12	25.81	25.83	24.75	25.07	1367554
2014-08-13	26.00	27.40	25.33	27.32	3754378
2014-08-14	26.96	27.84	26.33	27.50	1852180
2014-08-15	27.85	28.24	27.15	27.82	2806984
2014-08-18	28.00	28.59	26.66	27.38	4757687
2014-08-19	27.68	28.27	27.40	28.01	1977184
2014-08-20	27.75	28.83	27.49	28.46	2427731
2014-08-21	28.54	29.15	27.74	28.84	2837607
2014-08-22	28.43	29.13	28.26	29.10	1301532
2014-08-25	29.39	29.99	29.08	29.12	1376675
2014-08-26	28.55	29.39	28.48	29.24	1216018
2014-08-27	29.09	29.49	28.64	29.30	967927
2014-08-28	28.83	29.40	28.65	29.01	908297
2014-08-29	29.06	29.27	28.52	29.22	892752
2014-09-02	29.27	29.90	27.95	29.57	1931711
2014-09-03	29.98	31.40	29.94	31.36	4517918
2014-09-04	31.35	32.97	30.66	30.74	3962953
2014-09-05	31.20	32.95	30.81	32.67	2658526
2014-09-08	33.03	34.19	32.63	33.28	2116733
2014-09-09	33.30	33.43	31.59	31.81	1525794
2014-09-10	32.00	33.50	31.33	33.50	1927961
2014-09-11	32.86	33.51	32.38	33.45	1518158
2014-09-12	33.30	33.97	33.00	33.28	2001213
2014-09-15	33.43	33.47	31.51	31.93	1829899
2014-09-16	31.50	32.06	30.71	31.77	1658933
2014-09-17	32.50	33.75	32.50	33.00	2138095
2014-09-18	33.23	34.77	32.56	32.66	2433906
2014-09-19	32.80	32.98	31.90	32.23	1984506
2014-09-22	32.00	32.15	30.18	30.21	2308920
2014-09-23	30.22	31.35	30.08	30.31	1720712
2014-09-24	31.04	31.34	30.19	30.25	1911016
2014-09-25	30.23	30.50	28.81	28.97	2344460
2014-09-26	28.98	30.31	28.70	30.24	2919686
2014-09-29	29.30	30.30	29.00	29.17	1540569
2014-09-30	29.43	29.46	27.29	27.49	3280263
2014-10-01	27.57	27.68	25.88	25.98	2469668
2014-10-02	25.97	27.14	25.65	26.86	2041357
2014-10-03	27.04	27.88	26.40	26.59	1797836
2014-10-06	26.77	26.87	24.86	25.90	2972477
2014-10-07	25.64	26.38	25.08	25.55	1841426
2014-10-08	25.48	26.43	24.49	26.25	2635275
2014-10-09	26.10	26.31	23.69	23.71	2842283
2014-10-10	23.50	24.18	22.13	22.84	3281419
2014-10-13	23.00	23.49	21.23	21.32	2465709
2014-10-14	21.60	21.97	19.93	20.29	4161816
2014-10-15	20.03	22.00	19.42	21.84	3242117
2014-10-16	21.42	23.42	21.01	22.78	2944605
2014-10-17	23.70	24.47	22.24	22.57	2304628
2014-10-20	22.26	23.53	22.04	23.38	2153891
2014-10-21	24.02	24.70	23.27	24.09	2903009
2014-10-22	24.00	24.32	22.72	22.82	2207442
2014-10-23	23.07	23.63	22.52	23.35	1950472
2014-10-24	23.00	23.75	22.93	23.23	1134008
2014-10-27	22.95	23.02	22.19	22.71	1893806
2014-10-28	22.90	23.90	22.77	23.59	1478312
2014-10-29	23.57	23.57	22.72	23.40	1179392
2014-10-30	23.05	23.60	22.57	23.06	1040929
2014-10-31	23.41	24.70	23.27	24.67	2025090
2014-11-03	24.60	25.20	24.02	24.21	1577266
2014-11-04	23.73	24.52	23.59	23.76	1060517
2014-11-05	24.21	24.30	22.47	22.86	1369800
2014-11-06	22.96	23.99	22.93	23.36	1120904
2014-11-07	23.00	23.55	22.55	23.24	1082255
2014-11-10	23.24	23.92	22.89	23.74	1307179
2014-11-11	23.71	23.88	23.06	23.41	1088708
2014-11-12	23.97	24.00	22.06	22.27	1773493
2014-11-13	22.08	22.20	21.10	21.10	1155284
2014-11-14	21.04	22.09	20.74	21.97	1752723
2014-11-17	21.77	21.91	20.50	20.92	1977331
2014-11-18	21.52	22.41	21.52	22.20	2604457
2014-11-19	22.40	23.91	22.05	23.53	3047737
2014-11-20	23.03	23.09	21.87	22.86	4445804
2014-11-21	23.39	25.48	23.39	25.09	3591288
2014-11-24	25.27	25.57	24.34	24.82	1995847
2014-11-25	24.94	25.08	24.43	24.63	1065092
2014-11-26	24.75	25.00	24.42	24.76	973785
2014-11-28	24.30	24.30	22.80	22.89	1039438
2014-12-01	22.86	22.88	20.95	21.38	2136040
2014-12-02	21.56	22.60	21.54	21.86	1415587
2014-12-03	22.14	22.79	22.02	22.68	1094669
2014-12-04	22.86	23.48	22.31	22.66	1208534
2014-12-05	22.99	23.57	22.85	23.45	1045248
2014-12-08	23.20	23.48	21.42	21.52	1592261
2014-12-09	21.30	21.46	20.11	21.19	3268991
2014-12-10	21.17	21.55	20.16	20.31	1412647
2014-12-11	20.52	20.97	20.11	20.28	934118
2014-12-12	20.12	20.49	19.45	19.59	1822746
2014-12-15	19.83	20.15	18.61	18.62	1597713
2014-12-16	18.17	19.33	17.68	17.74	1809375
2014-12-17	17.60	18.18	16.83	17.83	2352597
2014-12-18	18.66	18.72	17.72	18.15	1484237
2014-12-19	18.35	19.11	18.30	19.11	1786147
2014-12-22	19.26	19.31	18.72	19.05	940154
2014-12-23	19.24	19.25	18.66	18.99	703486
2014-12-24	18.82	19.23	18.64	18.80	617161
2014-12-26	18.96	19.92	18.96	19.61	687437
2014-12-29	19.58	20.18	19.00	19.26	942614
2014-12-30	19.11	19.35	18.85	19.06	1034692
2014-12-31	19.10	19.89	18.68	19.71	1172118
2015-01-02	19.88	20.16	18.93	20.07	945186
2015-01-05	19.75	20.15	18.80	18.92	787318
2015-01-06	18.92	19.20	17.46	17.80	1434912
2015-01-07	18.31	18.42	17.16	17.42	966426
2015-01-08	17.60	18.65	17.35	18.59	979516
2015-01-09	18.50	18.94	18.07	18.88	740170
2015-01-12	18.62	18.64	17.60	18.45	1155243
2015-01-13	18.60	19.22	17.84	18.13	1427676
2015-01-14	17.80	18.35	17.36	18.02	1058076
2015-01-15	18.30	18.58	17.41	17.51	942205
2015-01-16	17.55	18.04	17.42	17.66	802958
2015-01-20	17.49	17.57	16.10	16.50	2028527
2015-01-21	16.60	17.12	16.35	16.64	1477953
2015-01-22	16.77	16.98	16.33	16.70	708633
2015-01-23	16.53	17.06	16.44	16.73	688386
2015-01-26	16.80	18.02	16.80	17.86	1143572
2015-01-27	17.50	18.79	17.50	18.65	1186775
2015-01-28	18.99	18.99	17.94	18.01	1178612
2015-01-29	18.05	18.35	17.07	17.68	1475452
2015-01-30	17.51	18.38	17.30	17.82	1358566
2015-02-02	18.09	18.88	18.08	18.67	1219353
2015-02-03	19.04	21.39	18.92	20.92	2842798
2015-02-04	20.16	20.95	19.82	20.30	1535966
2015-02-05	20.52	20.96	20.02	20.71	948359
2015-02-06	20.77	21.06	20.34	20.56	876803
2015-02-09	20.22	21.39	20.22	21.13	1005512
2015-02-10	21.49	21.49	20.54	20.87	841915
2015-02-11	20.82	21.00	19.95	20.87	1173482
2015-02-12	21.11	22.12	21.01	21.87	1144971
2015-02-13	21.85	22.46	21.67	21.90	859200
2015-02-17	21.86	22.57	21.68	22.18	775148
2015-02-18	22.12	22.52	21.84	21.91	605710
2015-02-19	21.43	21.68	20.82	21.50	553346
2015-02-20	21.51	21.75	21.14	21.62	331561
2015-02-23	21.50	21.58	20.91	21.27	703743
2015-02-24	22.26	22.97	22.10	22.27	1321375
2015-02-25	22.50	22.58	21.57	21.61	1385211
2015-02-26	21.67	21.99	21.45	21.80	735927
2015-02-27	22.15	22.24	21.65	21.89	1114338
2015-03-02	20.81	23.14	20.65	22.81	2332603
2015-03-03	22.47	22.50	21.79	22.10	1283226
2015-03-04	22.27	22.70	22.16	22.65	1166592
2015-03-05	22.78	24.35	22.71	24.30	2082830
2015-03-06	24.40	24.72	23.69	23.99	1566679
2015-03-09	24.13	24.23	23.25	23.46	952190
2015-03-10	23.08	23.08	22.03	22.11	1130216
2015-03-11	22.50	22.89	22.03	22.45	815153
2015-03-12	22.57	23.50	22.57	22.81	799590
2015-03-13	22.58	22.77	21.84	22.59	885509
2015-03-16	22.60	22.60	22.00	22.25	799522
2015-03-17	22.00	24.34	22.00	24.30	2206031
2015-03-18	23.75	25.29	23.58	24.88	1709491
2015-03-19	24.81	25.46	24.68	25.07	776930
2015-03-20	25.40	25.54	24.93	25.32	1059968
2015-03-23	25.28	26.59	25.04	26.07	1126641
2015-03-24	26.38	27.33	26.30	27.09	1102050
2015-03-25	27.42	27.57	25.69	26.08	1356810
2015-03-26	25.58	26.09	25.30	25.82	920388
2015-03-27	25.78	26.42	25.67	26.39	571790
2015-03-30	26.81	26.90	25.58	26.04	659030
2015-03-31	25.67	26.13	25.55	25.64	732023
2015-04-01	25.66	27.01	25.35	26.71	1214820
2015-04-02	26.74	27.35	26.43	26.76	667712
2015-04-06	26.74	27.43	26.48	27.21	545176
2015-04-07	27.50	28.26	27.20	27.38	1084311
2015-04-08	27.59	28.48	27.29	27.92	1105833
2015-04-09	28.04	28.56	27.87	28.33	942971
2015-04-10	28.36	29.20	28.22	28.80	835228
2015-04-13	28.98	29.46	28.86	29.26	869512
2015-04-14	29.25	29.25	28.18	28.70	906651
2015-04-15	28.80	29.34	28.43	29.21	598642
2015-04-16	29.10	29.58	29.00	29.46	877304
2015-04-17	28.70	28.83	27.59	27.93	1161867
2015-04-20	28.80	28.92	28.36	28.56	639949
2015-04-21	28.87	29.30	28.72	28.78	721667
2015-04-22	28.75	29.52	28.73	29.13	565824
2015-04-23	28.89	29.54	28.80	29.41	603900
2015-04-24	29.44	29.53	28.92	29.07	449926
2015-04-27	29.24	29.52	28.38	28.63	574682
2015-04-28	28.55	29.54	28.01	29.42	858298
2015-04-29	28.93	29.88	28.90	29.19	700949
2015-04-30	28.80	29.01	27.90	28.02	1081071
2015-05-01	28.04	29.12	28.04	28.77	589777
2015-05-04	29.22	30.00	28.90	28.92	1103703
2015-05-05	29.01	29.19	27.61	28.07	849783
2015-05-06	28.11	28.29	26.83	27.14	1037762
2015-05-07	27.01	27.28	26.20	26.92	855941
2015-05-08	28.03	28.40	27.35	28.10	775148
2015-05-11	28.19	29.18	28.19	28.57	793073
2015-05-12	28.38	28.97	27.91	28.69	619295
2015-05-13	29.10	29.85	28.96	29.30	879380
2015-05-14	29.70	29.97	28.73	28.88	739583
2015-05-15	29.00	29.80	28.72	29.40	769723
2015-05-18	29.32	29.95	28.96	28.97	666751
2015-05-19	29.03	29.29	27.62	27.66	1415398
2015-05-20	27.76	27.86	26.68	27.17	1146817
2015-05-21	27.86	28.87	27.80	28.67	1056804
2015-05-22	28.64	28.75	28.12	28.24	764292
2015-05-26	28.10	28.56	27.70	27.92	782497
2015-05-27	27.96	28.44	27.45	28.40	1177307
2015-05-28	29.67	30.38	29.13	29.60	1699174
2015-05-29	29.59	29.73	28.61	28.75	1035943
2015-06-01	28.93	29.01	28.09	28.41	803901
2015-06-02	28.18	29.05	27.74	29.00	1038834
2015-06-03	29.21	29.79	28.82	29.72	882049
2015-06-04	29.42	29.66	28.86	29.06	505988
2015-06-05	29.40	30.72	29.33	30.72	1575249
2015-06-08	30.80	30.83	29.32	29.45	1177474
2015-06-09	29.42	29.55	28.72	28.88	638128
2015-06-10	29.24	30.38	29.16	29.96	923708
2015-06-11	30.01	30.73	29.84	30.68	649749
2015-06-12	30.32	31.23	30.13	30.46	833854
2015-06-15	30.02	30.98	29.86	30.90	699818
2015-06-16	30.68	31.00	30.21	30.85	721573
2015-06-17	30.85	31.20	30.41	30.69	658812
2015-06-18	30.90	31.09	30.51	30.78	828377
2015-06-19	30.66	30.93	29.65	30.17	1016122
2015-06-22	30.42	30.98	30.12	30.85	929385
2015-06-23	30.87	31.45	30.67	31.36	681742
2015-06-24	31.29	31.99	31.25	31.86	948574
2015-06-25	32.05	32.28	31.30	31.55	628216
2015-06-26	31.25	31.47	30.17	30.52	771375
2015-06-29	29.36	30.15	28.17	28.27	1984176
2015-06-30	28.97	29.86	28.84	29.52	1151536
2015-07-01	30.19	30.37	28.73	28.82	811416
2015-07-02	28.81	28.92	28.42	28.76	598802
2015-07-06	28.02	28.07	26.36	26.47	1819916
2015-07-07	25.89	25.93	23.82	25.52	2950173
2015-07-08	23.71	24.28	23.12	23.16	2102027
2015-07-09	25.27	25.29	24.20	24.45	1500346
2015-07-10	25.86	26.20	25.00	25.34	1202232
2015-07-13	25.96	26.70	25.91	26.48	1045610
2015-07-14	26.31	27.42	25.94	26.40	1479035
2015-07-15	26.20	26.68	25.59	25.92	1076707
2015-07-16	26.30	26.99	26.25	26.84	935378
2015-07-17	27.01	27.35	26.61	26.93	933167
2015-07-20	27.19	27.28	26.16	26.39	664987
2015-07-21	26.37	27.00	26.03	26.64	446324
2015-07-22	26.13	26.49	25.54	25.69	673770
2015-07-23	25.90	26.03	24.84	24.90	809264
2015-07-24	24.82	24.85	23.57	23.94	1257263
2015-07-27	22.37	22.88	21.53	22.86	1428242
2015-07-28	23.31	23.88	22.50	23.59	653588
2015-07-29	23.59	24.36	23.38	23.98	751744
2015-07-30	23.82	23.97	23.31	23.80	546385
2015-07-31	24.04	24.34	23.64	23.86	471447
2015-08-03	23.61	23.72	22.26	22.38	805928
2015-08-04	22.59	23.00	22.08	22.32	702837
2015-08-05	23.00	23.97	22.42	23.65	859461
2015-08-06	23.69	24.10	22.91	23.12	839300
2015-08-07	23.18	23.61	22.52	22.80	687197
2015-08-10	23.01	23.70	22.83	23.70	486131
2015-08-11	23.64	23.71	22.25	22.81	924362
2015-08-12	22.27	22.32	20.75	21.87	1876978
2015-08-13	21.95	22.66	21.80	22.06	649864
2015-08-14	22.02	22.61	22.02	22.49	502266
2015-08-17	22.67	22.98	22.24	22.98	594671
2015-08-18	23.85	24.19	22.78	23.31	1176957
2015-08-19	22.95	22.95	21.14	21.42	1803827
2015-08-20	21.70	21.70	18.08	18.35	2937689
2015-08-21	17.73	17.88	16.80	16.82	2227283
2015-08-24	14.56	17.19	14.32	15.67	2260772
2015-08-25	17.97	20.28	17.13	17.35	3454853
2015-08-26	18.95	19.10	17.77	19.00	1678585
2015-08-27	20.01	20.35	18.65	19.11	2199435
2015-08-28	19.10	20.33	18.99	19.97	1138761
2015-08-31	19.59	20.78	19.33	20.35	895949
2015-09-01	19.30	19.95	18.82	19.08	1205071
2015-09-02	19.58	19.75	18.68	19.65	746573
2015-09-03	19.81	20.15	19.26	19.73	619429
2015-09-04	19.33	19.99	19.09	19.64	525553
2015-09-08	21.09	22.00	20.90	21.27	1177104
2015-09-09	22.06	22.50	20.68	20.98	1158093
2015-09-10	20.86	21.90	20.86	21.58	620716
2015-09-11	21.15	22.29	21.07	22.28	599183
2015-09-14	21.87	22.21	21.47	22.08	687270
2015-09-15	21.90	22.48	21.69	22.42	553599
2015-09-16	22.53	23.59	22.48	23.31	1051356
2015-09-17	23.38	24.21	23.04	23.85	745041
2015-09-18	23.13	23.33	21.84	21.89	1447409
2015-09-21	22.17	23.39	21.76	22.73	843048
2015-09-22	21.94	22.40	21.42	21.46	885302
2015-09-23	21.37	21.54	20.40	20.40	900057
2015-09-24	19.68	20.48	18.77	20.42	1236582
2015-09-25	21.00	21.38	20.09	20.44	641431
2015-09-28	20.09	20.09	18.50	18.84	1373532
2015-09-29	19.25	19.87	18.84	19.28	483797
2015-09-30	20.01	22.00	19.92	21.94	1215921
2015-10-01	21.85	22.19	21.20	22.19	835833
2015-10-02	21.58	24.85	21.08	24.80	1876757
2015-10-05	24.58	25.62	24.16	24.74	1438452
2015-10-06	24.35	25.65	24.10	25.14	898089
2015-10-07	25.50	26.15	24.71	25.88	1279973
2015-10-08	25.73	26.50	25.29	26.16	649196
2015-10-09	26.50	26.93	25.75	26.35	644252
2015-10-12	26.50	27.14	25.77	26.44	880193
2015-10-13	25.90	26.59	25.45	25.56	853447
2015-10-14	25.29	27.45	25.24	27.05	1127097
2015-10-15	27.50	27.60	26.73	27.57	709954
2015-10-16	27.51	27.54	26.51	27.02	771809
2015-10-19	26.89	27.28	26.00	26.47	685989
2015-10-20	26.20	27.17	26.10	26.80	422260
2015-10-21	26.79	26.97	25.76	25.84	770654
2015-10-22	26.23	26.57	25.39	26.47	831323
2015-10-23	26.77	26.77	25.74	26.51	784996
2015-10-26	26.80	27.12	25.90	26.08	746012
2015-10-27	25.86	26.03	25.05	25.25	485712
2015-10-28	25.36	26.06	25.19	26.03	552914
2015-10-29	25.85	25.94	25.30	25.57	378306
2015-10-30	25.68	25.96	24.46	25.89	862724
2015-11-02	25.67	26.90	25.57	26.69	692023
2015-11-03	26.45	27.43	26.25	26.85	731788
2015-11-04	27.09	27.30	26.12	26.66	439896
2015-11-05	26.76	26.94	25.14	25.35	902639
2015-11-06	25.09	26.00	24.97	25.79	707568
2015-11-09	25.73	25.90	24.96	25.38	696624
2015-11-10	25.50	25.70	21.88	23.05	2462188
2015-11-11	23.68	24.09	22.66	22.98	923161
2015-11-12	22.78	23.61	22.14	22.56	642976
2015-11-13	22.51	22.90	22.05	22.30	526346
2015-11-16	22.50	23.56	22.37	23.56	766693
2015-11-17	24.74	24.74	23.22	23.67	879307
2015-11-18	23.98	25.10	23.71	25.05	1082833
2015-11-19	23.10	23.10	21.76	22.67	2332164
2015-11-20	22.76	24.50	22.68	24.50	1371684
2015-11-23	23.83	25.12	23.66	25.12	846754
2015-11-24	24.43	25.18	24.23	25.16	569895
2015-11-25	25.21	25.65	24.93	25.62	437158
2015-11-27	24.66	25.32	24.57	25.00	278249
2015-11-30	25.03	25.50	24.53	25.50	567180
2015-12-01	25.22	25.50	25.04	25.29	476917
2015-12-02	24.92	25.32	24.62	24.63	559005
2015-12-03	24.35	25.59	24.35	24.97	663953
2015-12-04	25.01	25.43	24.58	24.60	586674
2015-12-07	24.51	25.01	24.21	24.54	539440
2015-12-08	23.61	24.73	23.60	24.44	414596
2015-12-09	24.61	25.43	23.74	23.81	678272
2015-12-10	23.50	24.77	23.39	24.41	599428
2015-12-11	23.55	23.90	23.26	23.29	573873
2015-12-14	24.00	24.16	23.00	24.13	731424
2015-12-15	24.33	26.15	24.29	26.12	1155210
2015-12-16	26.85	28.35	26.81	28.30	2299254
2015-12-17	28.55	28.55	26.33	26.46	1343811
2015-12-18	26.46	27.44	26.30	26.92	736036
2015-12-21	27.37	28.52	27.33	28.47	1058186
2015-12-22	28.13	28.50	27.13	27.68	848447
2015-12-23	27.99	28.60	27.79	28.52	816147
2015-12-24	28.43	29.50	28.38	29.48	605585
2015-12-28	28.75	29.04	27.60	28.09	1108560
2015-12-29	28.27	28.66	27.50	28.25	519936
2015-12-30	27.98	28.32	27.58	27.78	391313
2015-12-31	27.64	28.24	27.55	27.67	495987
2016-01-04	25.15	27.43	24.85	27.27	1298654
2016-01-05	27.22	27.40	25.93	26.02	744125
2016-01-06	25.63	26.17	25.30	25.76	643122
2016-01-07	24.52	25.23	20.84	20.85	3299692
2016-01-08	23.11	23.90	22.06	22.20	1469003
2016-01-11	22.02	22.22	20.92	21.49	1278857
2016-01-12	22.36	22.71	20.71	21.40	1159043
2016-01-13	21.83	22.30	20.30	20.43	922755
2016-01-14	20.44	20.91	18.70	20.28	1291650
2016-01-15	18.93	19.29	17.90	18.14	1821006
2016-01-19	19.69	19.74	18.58	18.77	1223127
2016-01-20	18.43	19.73	17.90	19.27	1161916
2016-01-21	19.31	19.78	18.92	19.20	744730
2016-01-22	20.46	21.01	20.21	20.81	714568
2016-01-25	20.58	20.62	19.99	20.24	549658
2016-01-26	20.45	20.90	19.87	20.58	397030
2016-01-27	20.47	21.54	20.44	20.48	505082
2016-01-28	21.00	21.17	19.65	19.83	520463
2016-01-29	20.14	20.59	20.06	20.58	321691
2016-02-01	20.54	20.60	19.81	20.19	503978
2016-02-02	19.89	20.09	19.62	19.71	311712
2016-02-03	19.93	20.01	19.00	19.78	580103
2016-02-04	19.98	21.15	19.76	20.96	580990
2016-02-05	20.97	21.10	20.08	20.08	291909
2016-02-08	19.33	19.48	18.36	18.62	704516
2016-02-09	17.84	18.52	17.61	17.81	703371
2016-02-10	18.19	19.29	18.00	18.08	520738
2016-02-11	18.00	18.04	16.95	17.12	745891
2016-02-12	17.55	18.10	17.16	17.99	381268
2016-02-16	19.29	20.36	19.29	20.20	880811
2016-02-17	20.75	20.90	20.29	20.67	519359
2016-02-18	20.98	21.10	20.40	20.93	391893
2016-02-19	20.40	21.32	20.32	21.22	322749
2016-02-22	21.69	22.59	21.69	22.42	597465
2016-02-23	22.27	22.44	21.58	22.14	314143
2016-02-24	21.10	23.08	21.10	22.97	799876
2016-02-25	22.98	23.25	21.83	22.84	726501
2016-02-26	23.50	23.66	23.06	23.55	759635
2016-02-29	23.57	24.43	23.43	23.90	938164
2016-03-01	24.71	24.79	23.41	24.18	1000045
2016-03-02	24.33	24.93	24.16	24.65	711595
2016-03-03	24.60	24.70	23.36	23.69	1311558
2016-03-04	24.05	24.28	23.14	23.35	873329
2016-03-07	23.24	24.14	23.01	24.05	867538
2016-03-08	23.80	23.98	22.80	22.92	945747
2016-03-09	23.18	23.73	22.77	23.72	818114
2016-03-10	23.83	24.00	22.41	22.76	696630
2016-03-11	23.23	23.48	23.13	23.32	472873
2016-03-14	23.37	23.75	23.20	23.20	334058
2016-03-15	22.95	22.96	22.52	22.74	582637
2016-03-16	22.74	23.75	22.71	23.75	560402
2016-03-17	23.62	23.70	23.13	23.13	584284
2016-03-18	23.27	23.59	22.88	22.93	655373
2016-03-21	22.90	23.13	22.63	22.89	845101
2016-03-22	22.60	22.60	21.89	21.93	1310825
2016-03-23	22.01	22.07	20.33	20.55	1154345
2016-03-24	20.21	20.66	19.65	20.30	584328
2016-03-28	20.38	20.38	19.60	19.81	528673
2016-03-29	19.75	20.79	19.52	20.59	542358
2016-03-30	21.03	21.25	20.39	20.59	734564
2016-03-31	20.60	21.01	20.60	20.91	846756
2016-04-01	20.41	20.68	20.16	20.20	755839
2016-04-04	20.22	20.50	19.37	19.43	1008548
2016-04-05	19.01	20.25	19.00	19.74	622688
2016-04-06	19.90	20.35	19.60	20.32	537472
2016-04-07	20.04	20.49	19.54	19.78	395402
2016-04-08	20.50	20.75	20.10	20.30	610379
2016-04-11	20.78	20.81	20.26	20.29	251358
2016-04-12	20.34	20.85	20.11	20.68	388820
2016-04-13	21.10	21.69	21.04	21.58	847485
2016-04-14	21.60	21.78	21.22	21.38	263220
2016-04-15	21.11	21.33	20.91	20.93	658339
2016-04-18	21.05	21.92	20.93	21.91	483297
2016-04-19	22.14	22.35	21.81	21.88	520266
2016-04-20	21.56	22.70	21.56	22.41	688778
2016-04-21	22.35	22.65	22.15	22.25	319722
2016-04-22	22.25	22.92	22.14	22.84	452070
2016-04-25	22.85	23.10	22.11	22.20	364118
2016-04-26	22.46	23.04	22.41	22.95	424499
2016-04-27	22.77	23.67	22.77	23.49	448055
2016-04-28	23.35	23.73	22.79	22.88	285312
2016-04-29	22.69	23.06	22.04	22.27	393035
2016-05-02	22.53	22.53	21.93	22.40	271068
2016-05-03	22.00	22.10	20.98	21.04	810650
2016-05-04	20.74	21.56	20.55	20.64	367067
2016-05-05	20.91	21.06	20.42	20.50	544401
2016-05-06	20.42	20.98	20.01	20.22	451550
2016-05-09	20.45	20.64	19.19	19.60	716263
2016-05-10	19.44	20.47	19.33	20.43	395060
2016-05-11	21.24	22.33	21.00	21.27	614228
2016-05-12	21.77	21.85	20.36	20.62	572288
2016-05-13	20.54	21.03	20.10	20.67	604643
2016-05-16	20.98	21.31	20.67	20.92	237601
2016-05-17	20.96	21.23	20.61	20.75	322736
2016-05-18	20.75	21.17	20.63	20.69	365808
2016-05-19	20.55	20.90	20.12	20.76	451265
2016-05-20	20.79	21.54	20.79	21.43	297389
2016-05-23	21.52	22.04	21.52	21.86	247576
2016-05-24	22.02	22.99	22.02	22.82	429206
2016-05-25	23.11	23.79	22.97	23.75	609304
2016-05-26	23.45	23.67	22.90	23.40	762846
2016-05-27	24.00	24.04	21.95	22.71	1363737
2016-05-31	22.30	22.70	21.39	21.74	1188801
2016-06-01	21.36	21.86	20.82	21.66	788336
2016-06-02	21.63	21.75	21.33	21.70	488295
2016-06-03	21.54	21.54	20.90	21.07	558711
2016-06-06	21.14	21.55	20.72	21.42	633752
2016-06-07	21.60	21.86	21.55	21.60	265190
2016-06-08	21.54	22.00	21.52	21.81	702751
2016-06-09	21.36	22.00	20.82	21.30	1135734
2016-06-10	20.82	20.84	20.00	20.00	1268918
2016-06-13	19.68	20.58	19.45	20.40	528460
2016-06-14	20.26	20.67	19.93	20.28	363268
2016-06-15	20.50	20.81	20.03	20.05	507655
2016-06-16	19.87	20.69	19.46	20.54	636499
2016-06-17	20.58	21.00	20.45	20.56	600503
2016-06-20	20.96	21.28	20.80	20.83	238870
2016-06-21	20.87	21.03	20.57	20.67	205596
2016-06-22	20.68	21.16	20.45	20.49	290361
2016-06-23	20.70	20.99	20.59	20.87	215528
2016-06-24	19.50	20.32	19.40	20.03	479162
2016-06-27	19.60	19.75	18.88	19.11	504412
2016-06-28	19.45	19.78	19.19	19.67	441458
2016-06-29	19.90	20.43	19.75	20.18	342498
2016-06-30	20.00	20.59	19.91	20.38	295463
2016-07-01	20.31	20.89	20.16	20.65	267849
2016-07-05	20.40	20.64	20.11	20.42	256130
2016-07-06	20.16	20.25	19.62	20.00	423253
2016-07-07	20.02	20.29	19.46	19.73	437225
2016-07-08	19.87	20.13	19.41	19.48	569344
2016-07-11	19.65	20.01	19.50	19.71	634055
2016-07-12	19.85	20.14	19.68	19.80	506622
2016-07-13	19.80	19.94	19.51	19.53	287590
2016-07-14	19.91	19.97	19.00	19.05	475401
2016-07-15	19.11	19.21	18.21	18.40	820599
2016-07-18	18.45	18.93	18.10	18.73	677785
2016-07-19	18.82	18.86	18.05	18.14	526073
2016-07-20	18.30	19.06	18.22	18.86	490410
2016-07-21	18.94	19.15	18.75	18.82	355335
2016-07-22	18.85	19.09	18.69	18.72	174211
2016-07-25	18.82	18.85	18.48	18.57	144526
2016-07-26	18.47	19.07	18.47	18.95	214393
2016-07-27	18.94	19.19	18.52	18.73	239340
2016-07-28	18.74	18.74	18.33	18.37	405394
2016-07-29	18.42	18.64	18.10	18.28	402101
2016-08-01	18.23	19.36	18.22	19.05	641454
2016-08-02	19.05	19.18	18.83	18.93	461447
2016-08-03	18.94	19.33	18.79	19.03	329875
2016-08-04	19.11	19.24	18.86	19.06	254288
2016-08-05	18.56	19.34	18.54	19.16	324678
2016-08-08	19.17	19.30	18.88	18.92	219479
2016-08-09	19.06	19.18	18.50	18.84	231334
2016-08-10	18.51	18.93	18.10	18.30	600842
2016-08-11	18.30	18.48	18.16	18.32	252172
2016-08-12	18.41	18.52	18.27	18.48	150878
2016-08-15	18.80	19.53	18.78	19.43	450299
2016-08-16	19.48	19.71	19.19	19.48	320826
2016-08-17	19.38	19.40	18.55	18.82	389768
2016-08-18	19.21	20.00	19.21	19.81	499577
2016-08-19	19.79	19.95	19.58	19.64	178840
2016-08-22	19.98	20.15	19.82	20.01	321168
2016-08-23	20.61	20.97	20.44	20.81	674534
2016-08-24	20.76	21.17	20.06	20.17	614736
2016-08-25	19.38	19.48	18.55	18.82	1058384
2016-08-26	18.93	19.70	18.79	19.00	518528
2016-08-29	19.00	19.11	18.82	18.92	244656
2016-08-30	18.93	19.30	18.76	18.78	304876
2016-08-31	18.78	18.84	18.25	18.46	437013
2016-09-01	18.54	18.74	18.10	18.52	325647
2016-09-02	18.56	18.76	18.40	18.44	259052
2016-09-06	18.40	18.63	18.37	18.53	271024
2016-09-07	18.43	18.66	18.21	18.38	268694
2016-09-08	17.90	18.44	17.88	18.24	363264
2016-09-09	18.07	18.27	17.90	17.93	522586
2016-09-12	17.51	17.81	17.31	17.62	349300
2016-09-13	17.49	17.49	16.54	16.69	595872
2016-09-14	16.78	16.90	15.30	15.56	1024962
2016-09-15	15.53	16.41	15.49	15.94	694137
2016-09-16	15.90	16.08	15.18	15.75	659544
2016-09-19	15.89	15.98	15.31	15.34	487278
2016-09-20	15.34	15.39	14.76	14.82	564366
2016-09-21	14.45	14.99	14.32	14.55	668421
2016-09-22	14.60	15.25	14.60	15.17	416801
2016-09-23	15.11	15.45	14.84	15.18	527891
2016-09-26	14.99	15.15	14.81	15.03	318162
2016-09-27	14.60	15.65	14.60	15.49	482526
2016-09-28	15.50	16.06	15.40	15.77	394292
2016-09-29	15.71	16.80	15.70	16.50	926781
2016-09-30	16.42	16.62	15.77	15.80	424673
2016-10-03	15.81	16.32	15.73	15.93	339512
2016-10-04	15.94	16.00	15.21	15.33	431705
2016-10-05	15.40	16.86	15.40	16.72	757283
2016-10-06	16.73	17.24	16.45	16.89	530168
2016-10-07	16.90	16.95	16.07	16.09	318286
2016-10-10	16.22	16.88	16.20	16.79	493631
2016-10-11	17.49	17.69	16.15	16.55	812531
2016-10-12	16.35	16.91	16.24	16.55	431574
2016-10-13	16.22	16.65	16.01	16.44	383885
2016-10-14	16.58	16.79	16.32	16.40	398975
2016-10-17	16.35	16.57	16.22	16.26	340739
2016-10-18	16.47	16.70	16.34	16.48	298413
2016-10-19	16.41	17.27	16.36	17.00	418803
2016-10-20	16.87	17.49	16.65	17.16	330194
2016-10-21	17.17	17.33	16.88	17.02	239760
2016-10-24	17.32	17.32	16.76	16.89	240187
2016-10-25	16.96	16.96	16.50	16.60	182457
2016-10-26	16.57	16.73	16.50	16.61	160196
2016-10-27	16.65	16.78	16.06	16.22	265897
2016-10-28	16.12	16.16	15.50	15.78	365000
2016-10-31	15.78	15.88	15.03	15.41	285082
2016-11-01	15.52	15.73	15.16	15.52	322180
2016-11-02	15.50	15.59	15.10	15.23	190160
2016-11-03	15.09	15.18	14.61	14.67	397739
2016-11-04	14.67	14.92	14.06	14.68	347782
2016-11-07	14.91	15.72	14.89	14.99	378233
2016-11-08	15.26	15.60	15.05	15.40	577761
2016-11-09	14.10	14.66	13.52	14.10	1036715
2016-11-10	14.12	14.33	13.50	13.71	734731
2016-11-11	13.29	13.61	13.08	13.27	700636
2016-11-14	13.23	13.40	12.92	13.15	462856
2016-11-15	13.25	13.80	13.22	13.75	467102
2016-11-16	14.99	15.15	14.18	14.63	1355928
2016-11-17	14.54	14.56	13.94	14.10	617630
2016-11-18	13.84	14.00	13.33	13.34	684228
2016-11-21	13.32	13.45	12.72	12.87	743439
2016-11-22	12.98	13.44	12.97	13.07	479446
2016-11-23	13.28	13.44	12.95	13.43	499616
2016-11-25	13.87	14.35	13.77	14.10	555765
2016-11-28	14.16	14.22	13.75	13.92	482754
2016-11-29	14.04	14.04	13.56	13.68	284237
2016-11-30	13.90	14.25	13.85	14.14	478106
2016-12-01	14.29	14.40	13.76	14.13	451820
2016-12-02	14.29	14.35	13.91	14.28	581416
2016-12-05	14.27	15.22	14.25	15.13	778787
2016-12-06	15.02	15.43	14.75	14.98	565094
2016-12-07	15.06	16.38	15.00	15.93	919918
2016-12-08	16.00	16.00	15.38	15.69	413406
2016-12-09	15.72	16.43	15.72	15.92	462678
2016-12-12	15.96	16.20	15.84	16.05	469800
2016-12-13	16.16	16.26	15.81	16.00	314627
2016-12-14	16.21	16.21	15.67	15.71	298540
2016-12-15	15.65	15.90	15.38	15.69	407650
2016-12-16	15.91	16.32	15.61	15.79	690721
2016-12-19	15.87	16.05	15.65	15.75	388668
2016-12-20	15.78	16.19	15.57	15.74	202008
2016-12-21	15.85	15.85	15.46	15.51	275140
2016-12-22	15.45	15.82	15.43	15.71	259596
2016-12-23	15.66	15.91	15.38	15.46	197727
2016-12-27	15.48	16.22	15.48	15.95	364771
2016-12-28	15.99	16.20	15.44	15.54	303490
2016-12-29	15.58	15.76	15.18	15.26	206796
2016-12-30	15.20	15.68	15.16	15.23	358926
2017-01-03	15.46	15.84	15.30	15.63	268965
2017-01-04	15.64	16.16	15.63	15.91	440876
2017-01-05	15.94	16.29	15.84	15.85	255677
2017-01-06	15.69	16.06	15.68	15.72	200711
2017-01-09	15.66	15.86	15.47	15.55	206227
2017-01-10	15.56	15.72	15.46	15.65	146239
2017-01-11	15.68	16.14	15.63	15.86	425523
2017-01-12	15.79	15.90	15.37	15.59	325682
2017-01-13	15.60	15.99	15.53	15.71	215212
2017-01-17	15.72	16.93	15.65	16.45	786205
2017-01-18	16.45	16.72	15.67	15.82	350085
2017-01-19	15.83	16.46	15.82	15.88	267664
2017-01-20	15.89	16.14	15.51	15.75	384204
2017-01-23	15.77	15.83	15.05	15.29	630167
2017-01-24	15.15	15.33	14.58	14.72	660833
2017-01-25	14.68	15.05	14.56	14.89	504218
2017-01-26	14.90	14.95	14.48	14.56	353851
2017-01-27	14.55	15.04	14.55	14.85	510292
2017-01-30	14.75	14.80	14.01	14.08	525630
2017-01-31	14.19	14.38	13.70	14.32	395726
2017-02-01	14.33	14.55	14.18	14.50	266895
2017-02-02	14.46	14.72	14.22	14.32	259683
2017-02-03	14.33	14.62	14.28	14.47	212822
2017-02-06	14.48	14.64	14.25	14.48	170505
2017-02-07	14.42	14.53	14.20	14.33	256462
2017-02-08	14.32	14.52	14.13	14.50	232749
2017-02-09	14.50	14.72	14.36	14.46	234109
2017-02-10	14.44	15.07	14.38	15.02	304398
2017-02-13	14.98	15.69	14.98	15.60	509698
2017-02-14	15.61	16.06	15.26	16.03	459484
2017-02-15	16.04	16.51	16.01	16.41	532819
2017-02-16	16.25	16.55	15.78	16.14	524533
2017-02-17	16.10	16.86	15.86	16.77	678873
2017-02-21	17.02	17.92	16.98	17.53	1221770
2017-02-22	17.54	17.83	16.60	16.98	1025592
2017-02-23	17.03	17.80	17.03	17.47	528937
2017-02-24	17.12	17.26	16.90	17.15	603252
2017-02-27	16.85	17.98	16.37	17.95	1579014
2017-02-28	17.64	17.72	16.45	16.88	965930
2017-03-01	17.10	17.49	16.55	16.74	560842
2017-03-02	16.76	17.25	16.65	16.82	590323
2017-03-03	16.83	16.99	16.17	16.34	536013
2017-03-06	16.41	16.44	15.46	15.63	842472
2017-03-07	15.67	15.76	15.29	15.55	628357
2017-03-08	15.48	15.81	15.25	15.30	461733
2017-03-09	15.21	15.60	15.00	15.08	427266
2017-03-10	15.17	15.57	14.95	15.49	492826
2017-03-13	15.55	15.84	15.43	15.81	277556
2017-03-14	15.81	16.27	15.61	16.02	446190
2017-03-15	16.18	17.09	16.00	17.08	579434
2017-03-16	17.30	17.50	17.12	17.46	657942
2017-03-17	17.30	17.58	16.86	16.92	773856
2017-03-20	16.93	16.93	16.14	16.57	469778
2017-03-21	16.58	16.74	15.56	15.89	785105
2017-03-22	15.86	15.98	15.33	15.79	346304
2017-03-23	15.80	16.05	15.58	15.89	286482
2017-03-24	15.90	16.39	15.88	16.19	250237
2017-03-27	16.02	16.70	15.87	16.61	371107
2017-03-28	16.57	16.83	16.35	16.71	354885
2017-03-29	16.57	16.91	16.24	16.27	352560
2017-03-30	16.28	16.48	16.14	16.26	175868
2017-03-31	16.25	16.93	16.21	16.57	235425
2017-04-03	16.66	16.93	16.46	16.73	344452
2017-04-04	16.56	16.97	16.56	16.66	262984
2017-04-05	16.88	17.35	16.38	16.52	500666
2017-04-06	16.52	16.91	16.42	16.77	220960
2017-04-07	16.73	16.97	16.67	16.69	131078
2017-04-10	16.70	17.35	16.60	17.16	696532
2017-04-11	17.17	17.53	16.79	17.25	559071
2017-04-12	17.26	17.39	16.93	17.03	610456
2017-04-13	16.96	17.39	16.94	17.25	429168
2017-04-17	17.30	17.58	17.07	17.26	344337
2017-04-18	17.12	17.63	17.05	17.53	598420
2017-04-19	17.59	17.60	16.93	16.95	343735
2017-04-20	17.12	17.25	16.63	16.64	368027
2017-04-21	16.65	16.91	16.51	16.65	395116
2017-04-24	17.04	17.39	16.79	17.21	387497
2017-04-25	17.00	17.32	16.88	17.03	211171
2017-04-26	17.02	17.50	16.99	17.26	366610
2017-04-27	17.38	17.86	17.25	17.80	794795
2017-04-28	17.80	17.82	16.90	17.34	623541
2017-05-01	17.39	17.71	17.05	17.10	338586
2017-05-02	17.11	17.33	17.05	17.23	273380
2017-05-03	17.46	18.10	17.31	17.34	420978
2017-05-04	17.41	17.41	16.30	16.37	889318
2017-05-05	16.56	17.04	16.50	16.92	451313
2017-05-08	16.98	16.98	16.74	16.82	164973
2017-05-09	16.88	17.45	16.87	17.42	483547
2017-05-10	17.46	17.90	17.32	17.62	417009
2017-05-11	17.47	17.61	16.87	17.39	419609
2017-05-12	17.41	17.45	17.01	17.29	322667
2017-05-15	17.40	17.71	17.29	17.45	377414
2017-05-16	17.43	17.46	17.11	17.37	330589
2017-05-17	17.20	17.20	16.91	16.98	441732
2017-05-18	16.93	17.30	16.63	17.25	393381
2017-05-19	17.30	18.69	17.22	18.39	1657780
2017-05-22	19.05	19.30	18.54	19.00	1209878
2017-05-23	19.30	19.85	19.00	19.41	1038319
2017-05-24	19.54	19.88	19.12	19.30	1059023
2017-05-25	19.30	22.19	19.30	21.46	2309803
2017-05-26	20.19	20.89	18.79	19.03	4017945
2017-05-30	19.21	19.83	18.69	18.84	1585770
2017-05-31	18.81	19.13	17.34	17.86	1805542
2017-06-01	18.23	19.03	18.06	18.34	1072821
2017-06-02	18.35	18.89	17.80	18.78	1360325
2017-06-05	18.21	18.40	17.10	17.21	1813148
2017-06-06	17.28	17.70	17.20	17.60	879813
2017-06-07	17.70	18.26	17.63	18.01	884455
2017-06-08	18.00	18.22	17.53	18.19	650277
2017-06-09	18.18	18.69	17.16	17.37	1236953
2017-06-12	17.45	18.55	17.38	18.20	1068059
2017-06-13	18.19	18.62	18.19	18.54	472876
2017-06-14	18.59	18.68	18.10	18.27	619910
2017-06-15	18.01	18.40	17.70	17.78	557062
2017-06-16	17.75	18.40	17.75	18.33	720693
2017-06-19	18.47	18.99	18.40	18.73	825707
2017-06-20	18.49	19.17	18.36	18.91	721961
2017-06-21	18.92	19.45	18.73	19.40	642317
2017-06-22	19.21	20.99	19.20	20.26	1640540
2017-06-23	20.11	21.00	20.10	20.77	929626
2017-06-26	20.90	21.07	19.87	20.25	848962
2017-06-27	20.20	20.74	20.06	20.22	641082
2017-06-28	20.15	21.00	20.13	20.63	995185
2017-06-29	20.64	20.92	20.27	20.60	1172150
2017-06-30	20.64	21.16	20.06	20.80	504964
2017-07-03	20.81	21.75	20.71	21.22	781653
2017-07-05	21.17	21.70	20.22	20.35	782007
2017-07-06	20.17	20.72	19.77	19.82	767837
2017-07-07	19.81	20.34	19.61	20.18	602698
2017-07-10	20.18	20.84	20.11	20.62	470040
2017-07-11	20.77	21.10	20.56	20.90	523978
2017-07-12	21.10	21.86	21.10	21.69	842019
2017-07-13	21.70	22.18	21.52	21.82	558813
2017-07-14	21.94	23.23	21.94	23.11	1167333
2017-07-17	23.02	24.45	23.02	23.70	1513150
2017-07-18	23.70	25.60	23.70	25.52	2025364
2017-07-19	25.70	28.18	25.69	28.10	4056827
2017-07-20	27.50	27.98	26.72	27.83	2786215
2017-07-21	27.45	27.55	26.57	27.36	1921359
2017-07-24	27.21	28.26	27.17	28.00	1734895
2017-07-25	28.25	28.25	25.73	25.76	1586215
2017-07-26	26.15	26.77	26.00	26.37	969130
2017-07-27	26.25	27.65	26.20	26.76	1004888
2017-07-28	27.66	28.13	27.10	28.02	1433068
2017-07-31	28.20	28.44	26.74	27.62	1370133
2017-08-01	28.00	28.00	27.14	27.52	471312
2017-08-02	27.20	27.52	26.12	26.46	1067002
2017-08-03	26.77	28.08	26.72	27.17	1526678
2017-08-04	27.25	27.93	27.18	27.90	577949
2017-08-07	28.05	29.10	27.50	29.02	1455425
2017-08-08	28.80	29.36	28.34	28.49	817490
2017-08-09	28.14	28.53	27.75	28.52	528241
2017-08-10	28.25	28.28	26.62	26.89	917273
2017-08-11	26.55	27.61	26.12	27.49	888480
2017-08-14	27.60	28.48	26.94	28.11	835502
2017-08-15	28.10	28.69	27.72	28.24	722946
2017-08-16	28.31	28.70	27.30	27.45	659477
2017-08-17	27.46	27.92	26.01	26.06	1083426
2017-08-18	26.63	26.73	26.03	26.33	953477
2017-08-21	26.51	26.56	23.69	23.70	2820330
2017-08-22	24.00	24.40	23.52	23.58	1693938
2017-08-23	23.65	24.20	23.52	23.70	890219
2017-08-24	23.70	24.64	23.66	24.55	1075964
2017-08-25	24.70	24.87	23.94	24.70	1016548
2017-08-28	24.90	25.10	24.32	24.79	947529
2017-08-29	24.29	26.45	24.29	25.59	1419520
2017-08-30	26.11	26.58	26.00	26.45	661444
2017-08-31	26.60	28.30	26.53	27.83	1267988
2017-09-01	27.98	28.54	27.90	28.52	863297
2017-09-05	28.40	28.48	26.79	26.95	1798153
2017-09-06	24.70	27.46	24.41	27.15	2203302
2017-09-07	27.15	28.89	26.58	28.82	1791415
2017-09-08	28.11	30.06	27.38	28.29	2229004
2017-09-11	28.40	28.95	27.88	28.70	1571961
2017-09-12	28.82	29.24	28.21	28.31	806227
2017-09-13	28.70	29.57	28.45	28.99	1459270
2017-09-14	28.75	30.11	28.30	29.89	1878985
2017-09-15	29.65	30.50	28.68	28.71	2388356
2017-09-18	29.36	29.54	27.33	27.64	1686968
2017-09-19	27.84	28.15	27.55	27.71	627956
2017-09-20	27.98	28.06	26.00	26.29	1371333
2017-09-21	25.63	26.88	24.61	26.01	1728905
2017-09-22	26.03	26.69	25.32	26.03	1104202
2017-09-25	25.96	26.17	24.70	25.17	1126666
2017-09-26	25.47	25.79	25.12	25.56	549614
2017-09-27	24.95	26.48	24.71	26.12	788459
2017-09-28	26.05	26.40	24.32	25.04	915776
2017-09-29	25.12	25.60	24.85	24.95	449814
2017-10-02	24.92	24.97	24.39	24.76	377096
2017-10-03	24.97	25.69	24.86	25.21	504598
2017-10-04	25.30	25.72	25.00	25.23	367612
2017-10-05	25.60	25.60	24.42	24.75	518575
2017-10-06	24.75	24.82	24.08	24.26	521559
2017-10-09	24.29	24.42	23.18	23.74	13467199
2017-10-10	23.70	23.73	22.88	22.97	668516
2017-10-11	22.33	22.94	21.90	22.60	908581
2017-10-12	23.03	23.86	23.01	23.52	699382
2017-10-13	23.62	24.12	23.44	23.52	541470
2017-10-16	23.63	23.81	23.24	23.45	234782
2017-10-17	23.41	24.00	23.04	23.68	357904
2017-10-18	23.59	24.28	23.59	23.83	395661
2017-10-19	23.80	23.80	23.10	23.75	378345
2017-10-20	23.97	24.33	23.70	24.31	383994
2017-10-23	24.40	25.20	24.40	24.92	548290
2017-10-24	24.76	25.74	24.76	25.46	593539
2017-10-25	25.44	25.60	24.10	24.82	583393
2017-10-26	24.68	25.50	24.25	25.07	606392
2017-10-27	25.09	26.08	25.09	25.82	802381
2017-10-30	25.67	27.10	25.67	26.67	696781
2017-10-31	26.70	26.99	26.23	26.63	387433
2017-11-01	26.63	27.50	26.63	27.15	430706
2017-11-02	26.74	27.38	26.34	27.20	523102
2017-11-03	26.80	27.02	26.10	26.44	336352
2017-11-06	26.50	27.36	26.48	26.90	383839
2017-11-07	27.23	27.40	26.65	27.10	319834
2017-11-08	27.00	27.30	26.61	26.92	290590
2017-11-09	26.61	27.22	26.28	27.09	698298
2017-11-10	27.09	28.60	27.09	28.41	779333
2017-11-13	28.29	29.38	28.16	28.39	764349
2017-11-14	28.42	29.18	27.91	28.10	383813
2017-11-15	27.39	27.56	26.90	27.02	954555
2017-11-16	27.28	27.89	27.23	27.50	434861
2017-11-17	27.29	27.55	27.10	27.17	274001
2017-11-20	27.35	28.20	27.22	27.94	428942
2017-11-21	28.08	28.63	26.75	26.91	787256
2017-11-22	27.05	27.26	25.23	25.91	1188243
2017-11-24	26.02	26.07	24.25	24.60	992760
2017-11-27	24.77	25.66	24.50	25.17	357149
2017-11-28	25.20	25.40	24.38	25.06	427361
2017-11-29	25.09	25.19	23.88	24.18	729898
2017-11-30	24.25	24.73	23.70	24.54	681129
2017-12-01	24.05	25.20	24.01	24.42	427604
2017-12-04	24.58	24.79	22.55	22.58	873753
2017-12-05	22.62	23.72	22.62	23.48	362983
2017-12-06	23.24	24.15	22.68	23.82	854201
2017-12-07	23.11	25.82	23.11	24.48	1247988
2017-12-08	24.72	26.91	24.56	26.66	868329
2017-12-11	26.24	26.65	25.35	25.60	749710
2017-12-12	25.25	25.95	25.05	25.10	342738
2017-12-13	25.08	25.40	24.30	24.40	360835
2017-12-14	24.07	24.46	23.70	23.75	467556
2017-12-15	23.75	24.54	23.75	24.37	456526
2017-12-18	24.63	24.86	24.15	24.59	258077
2017-12-19	24.17	24.45	23.87	23.88	435190
2017-12-20	24.06	24.13	23.19	23.33	390510
2017-12-21	23.50	24.13	23.42	23.78	316634
2017-12-22	24.10	24.45	23.73	24.22	537381
2017-12-26	23.84	24.25	23.20	24.04	557835
2017-12-27	23.60	24.90	23.60	24.74	540866
2017-12-28	24.75	25.04	24.50	24.73	455901
2017-12-29	24.82	24.82	23.98	24.05	359355
2018-01-02	24.12	25.44	24.12	25.06	396684
2018-01-03	25.21	25.21	24.08	24.33	534012
2018-01-04	24.21	24.42	24.00	24.19	422759
2018-01-05	24.30	24.96	24.07	24.23	328473
2018-01-08	24.25	24.50	23.96	24.13	358294
2018-01-09	23.70	24.54	23.70	24.00	798571
2018-01-10	24.06	24.24	23.82	24.09	248865
2018-01-11	24.13	24.90	24.09	24.77	371220
2018-01-12	24.89	25.56	24.59	24.59	431458
2018-01-16	24.78	25.07	24.01	24.16	418777
2018-01-17	24.54	24.59	24.04	24.25	220682
2018-01-18	24.22	24.41	23.75	24.07	436014
2018-01-19	24.05	24.43	23.90	24.17	266034
2018-01-22	24.19	24.20	23.25	23.37	634313
2018-01-23	23.00	23.10	21.46	21.52	1556831
2018-01-24	21.39	21.99	20.17	20.94	1175927
2018-01-25	21.43	22.75	21.38	22.42	706899
2018-01-26	22.80	22.80	22.05	22.63	386211
2018-01-29	23.30	23.82	22.90	23.19	420362
2018-01-30	23.03	23.14	22.53	22.80	283810
2018-01-31	22.97	23.41	22.14	22.22	354672
2018-02-01	22.12	22.45	21.62	21.80	504386
2018-02-02	21.58	21.72	21.34	21.47	291428
2018-02-05	21.19	21.60	20.91	20.93	331016
2018-02-06	20.44	21.14	20.08	20.35	655767
2018-02-07	19.05	19.07	18.14	18.16	4425176
2018-02-08	18.50	18.51	17.26	17.26	1839666
2018-02-09	17.47	17.73	16.06	17.18	1500497
2018-02-12	17.60	18.08	17.26	17.59	1126026
2018-02-13	17.60	17.99	17.50	17.65	498379
2018-02-14	17.51	18.17	17.50	18.16	476557
2018-02-15	18.68	19.02	18.35	18.87	410227
2018-02-16	19.50	19.51	18.78	18.97	450568
2018-02-20	18.97	18.97	18.45	18.58	342900
2018-02-21	18.67	18.83	18.21	18.52	313813
2018-02-22	18.45	18.50	18.01	18.37	597020
2018-02-23	18.50	18.51	17.46	17.83	453345
2018-02-26	17.95	18.75	17.95	18.63	309192
2018-02-27	18.48	18.49	17.56	17.57	381137
2018-02-28	17.80	18.00	17.65	17.87	254356
2018-03-01	17.91	18.65	17.84	18.01	559060
2018-03-02	17.79	18.62	17.26	18.38	651491
2018-03-05	18.31	18.55	18.12	18.26	223322
2018-03-06	18.41	18.75	18.13	18.13	342128
2018-03-07	18.14	18.40	17.89	18.01	258428
2018-03-08	18.12	18.48	17.90	18.44	207631
2018-03-09	18.48	18.48	18.15	18.35	205513
2018-03-12	18.40	19.22	18.40	18.63	345681
2018-03-13	18.86	19.21	18.69	18.79	192142
2018-03-14	18.93	19.25	18.69	18.88	137649
2018-03-15	18.95	19.00	18.41	18.53	254662
2018-03-16	18.80	19.83	18.42	19.35	1040250
2018-03-19	20.41	21.35	19.63	20.24	1391887
2018-03-20	20.30	20.67	20.13	20.50	568593
2018-03-21	20.65	20.77	20.03	20.21	466028
2018-03-22	19.11	19.40	18.30	18.60	1000138
2018-03-23	18.41	18.93	16.81	18.46	1266922
2018-03-26	18.96	19.60	18.81	19.48	532340
2018-03-27	19.08	19.85	18.02	18.18	521381
2018-03-28	18.23	18.23	17.42	17.50	550166
2018-03-29	17.64	18.38	17.56	18.25	247879
2018-04-02	18.30	18.81	18.26	18.81	301971
2018-04-03	18.89	19.43	18.19	18.84	631063
2018-04-04	18.28	19.62	18.16	19.37	478228
2018-04-05	19.41	20.47	19.35	20.04	715590
2018-04-06	19.82	20.35	19.02	19.11	800307
2018-04-09	19.73	20.09	19.23	19.74	680416
2018-04-10	20.31	20.44	19.65	19.85	1040632
2018-04-11	19.90	20.40	19.46	19.59	722560
2018-04-12	19.54	19.76	19.31	19.39	242908
2018-04-13	19.47	19.74	19.13	19.27	449099
2018-04-16	19.36	19.36	18.72	18.91	354405
2018-04-17	18.84	19.25	18.66	19.02	712818
2018-04-18	19.08	19.66	18.90	19.62	376250
2018-04-19	19.62	19.71	19.01	19.12	323044
2018-04-20	19.07	19.44	18.95	19.26	216695
2018-04-23	19.15	19.35	18.80	18.88	331141
2018-04-24	19.07	19.55	18.90	19.12	293468
2018-04-25	19.01	19.05	18.21	18.49	406848
2018-04-26	18.45	18.80	18.36	18.62	230550
2018-04-27	18.64	19.00	18.50	18.73	208932
2018-04-30	18.84	18.84	18.30	18.38	281010
2018-05-01	18.34	18.49	17.67	17.73	285106
2018-05-02	17.73	18.39	17.40	18.20	278491
2018-05-03	18.07	18.10	17.35	17.86	243807
2018-05-04	17.56	17.96	17.05	17.55	466292
2018-05-07	17.56	18.41	17.56	18.19	512332
2018-05-08	18.29	18.34	17.90	17.90	180034
2018-05-09	17.95	18.41	17.64	18.41	376948
2018-05-10	18.49	19.17	18.20	19.11	348406
2018-05-11	19.15	19.25	18.51	18.74	220739
2018-05-14	18.83	19.70	18.77	19.21	348272
2018-05-15	19.00	19.64	19.00	19.61	342552
2018-05-16	19.55	20.79	19.51	20.21	841970
2018-05-17	20.12	20.35	19.73	19.92	344366
2018-05-18	19.96	19.96	19.22	19.48	319364
2018-05-21	19.71	20.01	19.57	19.76	203078
2018-05-22	19.78	19.88	19.31	19.33	143062
2018-05-23	19.13	19.31	17.85	17.99	878420
2018-05-24	17.95	18.46	17.76	18.17	309631
2018-05-25	18.17	18.40	17.84	18.21	242430
2018-05-29	17.94	18.09	17.46	18.01	452951
2018-05-30	17.90	17.98	17.52	17.73	458451
2018-05-31	17.79	18.10	17.50	17.62	304442
2018-06-01	17.55	17.58	15.13	15.14	2018668
2018-06-04	15.30	15.35	12.56	13.77	4275442
2018-06-05	13.34	13.70	12.82	12.96	2121706
2018-06-06	13.07	13.10	11.91	12.01	2830905
2018-06-07	12.20	12.65	11.48	11.92	2629422
2018-06-08	11.90	12.24	11.55	11.80	1827568
2018-06-11	11.92	12.56	11.80	12.50	1186748
2018-06-12	12.55	12.79	12.04	12.07	1272154
2018-06-13	12.17	12.42	11.96	12.12	991973
2018-06-14	12.02	12.37	12.02	12.37	381744
2018-06-15	12.20	12.20	11.60	12.19	1032722
2018-06-18	12.05	12.99	12.05	12.88	923648
2018-06-19	12.50	12.55	11.92	12.16	988265
2018-06-20	12.50	13.15	12.30	13.09	1132897
2018-06-21	13.40	14.28	13.33	14.15	1483057
2018-06-22	14.23	14.78	14.04	14.14	1095679
2018-06-25	14.10	14.46	13.80	13.90	761778
2018-06-26	13.15	14.57	12.72	14.57	1142844
2018-06-27	14.60	14.70	13.90	13.98	706536
2018-06-28	13.86	14.41	13.67	14.30	823337
2018-06-29	14.31	14.45	13.65	13.77	672582
2018-07-02	13.71	14.60	13.71	14.13	489236
2018-07-03	14.37	14.37	13.92	14.04	292340
2018-07-05	14.13	14.24	13.55	13.72	446397
2018-07-06	13.76	14.05	13.72	13.96	471685
2018-07-09	13.96	14.84	13.91	14.84	617628
2018-07-10	14.63	15.10	14.34	14.52	757789
2018-07-11	14.48	14.71	14.05	14.20	529923
2018-07-12	14.31	14.31	13.62	13.85	515250
2018-07-13	13.88	14.23	13.61	14.12	225520
2018-07-16	14.30	14.39	13.98	14.05	296303
2018-07-17	13.98	14.21	13.68	13.79	439321
2018-07-18	13.86	13.91	13.52	13.69	451537
2018-07-19	13.49	13.77	13.25	13.67	241340
2018-07-20	13.61	13.63	13.31	13.31	270969
2018-07-23	13.32	13.36	12.53	12.98	546798
2018-07-24	13.05	13.89	12.74	13.77	707598
2018-07-25	13.85	14.30	13.72	14.26	460065
2018-07-26	13.97	14.21	13.77	13.92	237201
2018-07-27	13.90	14.06	13.65	13.84	268623
2018-07-30	13.51	13.99	13.15	13.45	442047
2018-07-31	13.55	14.09	13.50	13.87	226677
2018-08-01	13.83	14.03	13.67	13.91	113819
2018-08-02	13.64	14.23	13.61	14.15	247538
2018-08-03	14.24	14.26	13.68	13.93	164858
2018-08-06	13.90	14.32	13.83	14.25	241494
2018-08-07	14.38	14.99	14.20	14.88	620469
2018-08-08	14.95	15.48	14.79	15.33	845657
2018-08-09	15.50	16.30	15.33	15.89	985148
2018-08-10	15.75	16.30	15.61	15.84	975804
2018-08-13	14.49	14.49	12.60	13.90	2534330
2018-08-14	14.00	14.05	12.62	12.81	1441682
2018-08-15	12.59	12.67	11.47	12.40	1660021
2018-08-16	12.50	13.20	12.50	12.91	807397
2018-08-17	12.77	12.90	12.16	12.23	481878
2018-08-20	12.31	12.80	12.22	12.32	588692
2018-08-21	12.45	12.85	12.36	12.49	407263
2018-08-22	12.57	12.81	12.34	12.36	380573
2018-08-23	12.36	12.43	12.03	12.13	527947
2018-08-24	12.40	13.14	12.22	13.12	602979
2018-08-27	13.14	13.85	13.12	13.36	427341
2018-08-28	13.41	13.55	12.96	13.23	278367
2018-08-29	13.40	13.70	13.10	13.59	319039
2018-08-30	13.49	13.65	12.97	12.97	295904
2018-08-31	13.01	13.13	12.77	13.13	218589
2018-09-04	13.05	13.30	12.87	13.18	441904
2018-09-05	13.20	13.30	12.90	12.93	332890
2018-09-06	12.91	13.15	12.26	12.32	455656
2018-09-07	12.34	12.59	11.87	12.31	394344
2018-09-10	12.46	12.46	12.01	12.19	339870
2018-09-11	12.19	12.72	12.09	12.49	349635
2018-09-12	12.39	12.84	12.18	12.84	207814
2018-09-13	12.96	12.96	12.36	12.38	369267
2018-09-14	12.34	12.72	12.26	12.42	223412
2018-09-17	12.37	12.53	12.09	12.15	270503
2018-09-18	12.14	12.65	12.00	12.45	455336
2018-09-19	12.59	12.68	12.33	12.65	235135
2018-09-20	12.75	12.78	12.35	12.46	247767
2018-09-21	12.35	12.50	12.15	12.36	383336
2018-09-24	12.30	12.50	12.01	12.03	329421
2018-09-25	12.03	12.30	11.70	11.77	478191
2018-09-26	11.80	11.95	11.70	11.72	383974
2018-09-27	11.71	11.79	11.38	11.39	653239
2018-09-28	11.35	11.39	10.37	10.77	833878
2018-10-01	10.74	11.19	10.63	10.67	405916
2018-10-02	10.51	10.95	10.40	10.82	323218
2018-10-03	10.88	11.00	10.57	10.81	215038
2018-10-04	10.74	10.97	10.41	10.44	359324
2018-10-05	10.50	10.86	9.50	9.62	947751
2018-10-08	9.52	9.74	9.12	9.69	796545
2018-10-09	9.70	10.11	9.52	9.85	425801
2018-10-10	9.87	10.02	9.11	9.21	756911
2018-10-11	9.00	9.12	8.27	8.96	1315374
2018-10-12	9.27	9.30	8.64	9.05	607271
2018-10-15	9.04	9.69	8.95	9.50	698149
2018-10-16	9.31	9.96	9.31	9.70	440829
2018-10-17	9.70	9.77	9.25	9.38	390852
2018-10-18	9.27	9.58	9.12	9.22	357154
2018-10-19	9.24	9.42	9.00	9.00	525610
2018-10-22	9.14	9.14	8.31	8.65	688159
2018-10-23	8.30	8.38	7.90	8.20	683452
2018-10-24	8.20	8.35	7.84	7.84	477941
2018-10-25	8.05	8.19	7.92	8.05	467352
2018-10-26	7.91	8.12	7.44	7.52	674817
2018-10-29	7.60	7.75	7.14	7.26	554035
2018-10-30	7.23	7.71	7.11	7.64	711205
2018-10-31	7.75	8.32	7.65	8.06	525529
2018-11-01	8.20	8.82	8.11	8.71	740839
2018-11-02	9.20	9.81	8.65	8.97	1190851
2018-11-05	9.91	10.92	9.90	10.49	2739091
2018-11-06	10.30	10.33	9.31	9.61	1185387
2018-11-07	9.75	10.00	9.55	9.57	510177
2018-11-08	9.46	9.56	9.01	9.10	453002
2018-11-09	9.00	9.10	8.73	8.99	389290
2018-11-12	9.21	9.27	8.92	8.93	303270
2018-11-13	9.05	9.15	8.31	8.38	650133
2018-11-14	8.59	8.84	8.32	8.64	466981
2018-11-15	8.55	9.34	8.38	9.08	539146
2018-11-16	8.87	9.44	8.84	9.28	332349
2018-11-19	9.15	9.40	8.94	9.06	270739
2018-11-20	8.88	9.00	8.35	8.91	342721
2018-11-21	8.97	9.30	8.95	9.18	204172
2018-11-23	9.02	9.48	9.02	9.22	277888
2018-11-26	10.43	11.11	9.81	10.65	3460402
2018-11-27	10.45	11.95	10.36	11.47	1995886
2018-11-28	11.80	12.34	11.60	12.01	1411015
2018-11-29	12.21	12.24	11.33	11.73	838095
2018-11-30	11.75	11.86	11.49	11.57	508994
2018-12-03	12.22	12.25	11.66	11.96	627219
2018-12-04	11.92	12.02	11.30	11.37	625660
2018-12-06	11.06	11.88	10.86	11.80	647181
2018-12-07	11.73	12.20	11.60	11.79	524192
2018-12-10	11.62	12.20	11.49	12.01	484744
2018-12-11	12.24	12.31	11.92	12.19	430478
2018-12-12	12.25	12.70	12.10	12.37	727617
2018-12-13	12.30	12.83	12.28	12.63	434714
2018-12-14	12.49	12.58	11.35	11.37	796011
2018-12-17	11.36	11.49	11.01	11.15	368787
2018-12-18	11.19	11.54	10.98	11.05	353238
2018-12-19	10.90	11.18	10.56	10.68	595225
2018-12-20	10.53	10.94	10.04	10.26	497452
2018-12-21	10.23	10.40	9.57	9.59	772315
2018-12-24	9.52	9.82	9.26	9.50	299271
2018-12-26	9.50	10.28	9.43	10.16	498096
2018-12-27	9.88	10.20	9.57	9.95	419508
2018-12-28	9.91	10.14	9.65	9.83	245595
2018-12-31	9.89	10.13	9.59	9.89	300907
2019-01-02	9.63	10.33	9.52	10.19	414521
2019-01-03	10.00	10.64	10.00	10.10	395356
2019-01-04	10.35	11.15	10.30	10.93	522833
2019-01-07	11.01	11.68	10.84	11.40	480314
2019-01-08	11.70	11.71	11.22	11.47	354185
2019-01-09	11.64	11.96	11.59	11.75	426371
2019-01-10	11.60	12.58	11.60	12.54	845624
2019-01-11	12.49	12.57	12.17	12.32	436702
2019-01-14	12.13	12.97	11.91	12.31	624866
2019-01-15	12.57	12.86	12.26	12.32	441827
2019-01-16	12.36	12.70	12.25	12.62	500715
2019-01-17	12.52	13.10	12.46	12.97	546037
2019-01-18	13.10	13.30	12.58	12.70	559903
2019-01-22	12.62	12.89	11.95	12.17	587177
2019-01-23	12.70	12.98	12.30	12.57	506692
2019-01-24	12.60	13.58	12.60	13.56	944314
2019-01-25	13.75	15.73	13.75	15.24	1844516
2019-01-28	15.18	16.00	14.92	15.76	1336227
2019-01-29	15.51	15.90	15.04	15.26	656226
2019-01-30	15.43	15.93	15.32	15.89	462595
2019-01-31	15.84	16.89	15.55	16.66	1343220
2019-02-01	16.76	16.93	15.02	15.15	1325971
2019-02-04	15.71	16.40	15.60	16.05	850756
2019-02-05	16.13	16.59	15.72	15.85	595188
2019-02-06	16.25	16.99	16.25	16.60	1242582
2019-02-07	16.26	16.70	15.55	15.63	793290
2019-02-08	15.30	15.96	15.15	15.70	530499
2019-02-11	16.10	16.49	15.86	16.20	530525
2019-02-12	16.35	16.51	15.77	16.17	661391
2019-02-13	16.22	16.73	16.22	16.42	946511
2019-02-14	16.19	16.63	16.16	16.52	405051
2019-02-15	16.59	16.70	15.66	16.00	719063
2019-02-19	16.29	18.59	16.29	18.58	2037064
2019-02-20	18.90	19.19	17.72	17.86	1712931
2019-02-21	17.93	18.78	17.92	18.32	703873
2019-02-22	19.25	20.95	19.02	20.94	2436357
2019-02-25	21.18	21.80	20.09	20.51	1644852
2019-02-26	20.19	20.68	20.13	20.50	720355
2019-02-27	19.70	20.20	19.10	20.07	1026114
2019-02-28	19.97	20.77	19.38	20.59	800002
2019-03-01	20.65	21.40	20.47	20.81	889850
2019-03-04	20.81	21.15	18.78	19.18	1384794
2019-03-05	19.32	19.72	18.21	18.36	1211759
2019-03-06	17.70	17.94	16.07	16.67	2909424
2019-03-07	16.85	17.39	16.10	16.73	2575497
2019-03-08	16.45	16.75	16.16	16.67	910183
2019-03-11	17.10	18.56	17.10	18.42	1575711
2019-03-12	18.50	18.75	18.17	18.46	1148081
2019-03-13	18.20	18.48	17.81	18.44	807608
2019-03-14	18.45	19.41	18.25	19.31	1596326
2019-03-15	19.27	19.50	18.80	19.22	891896
2019-03-18	19.31	19.94	19.30	19.92	820932
2019-03-19	19.93	20.90	19.71	20.83	1391961
2019-03-20	20.50	21.59	20.50	21.55	1520595
2019-03-21	21.00	21.20	18.75	19.61	2855342
2019-03-22	18.51	18.98	16.75	17.14	3538891
2019-03-25	17.31	18.20	17.25	17.35	1070039
2019-03-26	17.60	17.72	16.12	16.82	2089336
2019-03-27	16.80	17.30	16.52	16.98	820230
2019-03-28	17.01	18.00	16.98	17.61	941593
2019-03-29	17.85	18.30	17.58	18.00	714806
2019-04-01	18.50	18.93	18.15	18.85	1093628
2019-04-02	18.85	19.60	18.59	19.30	968502
2019-04-03	19.37	20.44	19.26	19.87	884813
2019-04-04	19.72	19.87	19.38	19.82	934055
2019-04-05	19.87	20.03	19.59	19.87	517235
2019-04-08	18.79	19.87	18.50	19.86	1130514
2019-04-09	19.83	19.93	19.46	19.53	435466
2019-04-10	19.50	19.71	18.26	18.57	1356727
2019-04-11	18.45	18.58	17.14	17.17	1158847
2019-04-12	17.53	18.26	17.50	17.71	971568
2019-04-15	17.82	18.17	17.47	17.98	560123
2019-04-16	18.07	18.83	18.02	18.57	515583
2019-04-17	18.70	19.30	18.70	19.03	735331
2019-04-18	19.08	19.27	18.58	19.03	502264
2019-04-22	18.89	19.82	18.78	19.76	533932
2019-04-23	19.19	19.91	19.19	19.70	871583
2019-04-24	19.78	20.58	19.61	19.71	584012
2019-04-25	19.57	19.82	19.10	19.73	570578
2019-04-26	19.58	19.90	19.27	19.79	269166
2019-04-29	19.78	20.10	19.39	19.42	427758
2019-04-30	19.61	20.13	19.20	19.46	1014642
2019-05-01	19.43	19.88	19.18	19.18	351227
2019-05-02	19.35	19.83	19.12	19.53	642352
2019-05-03	19.65	21.18	19.49	20.99	1337359
2019-05-06	19.80	20.09	19.02	19.25	1260269
2019-05-07	19.26	19.69	19.00	19.69	652450
2019-05-08	19.22	19.40	18.49	18.54	1681904
2019-05-09	18.67	18.73	17.79	18.42	951831
2019-05-10	18.23	19.00	18.22	18.61	836764
2019-05-13	18.12	18.39	17.19	17.38	958116
2019-05-14	18.08	18.29	17.40	17.69	868426
2019-05-15	16.70	17.68	16.51	17.40	6795292
2019-05-16	17.42	18.74	17.36	17.99	1842348
2019-05-17	17.69	18.36	17.51	17.63	588588
2019-05-20	17.59	18.27	17.30	17.94	1002713
2019-05-21	18.19	19.12	18.01	18.86	849885
2019-05-22	18.34	19.52	18.34	19.07	1708406
2019-05-23	18.81	19.03	17.57	17.65	1176899
2019-05-24	18.03	18.35	17.71	18.16	491888
2019-05-28	18.35	19.50	18.29	19.48	1586871
2019-05-29	19.06	19.50	18.89	19.26	1114086
2019-05-30	19.26	20.10	19.26	19.88	964500
2019-05-31	19.55	20.19	19.40	20.11	999852
2019-06-03	20.25	21.43	20.22	21.27	1179557
2019-06-04	21.00	23.00	20.92	23.00	1942550
2019-06-05	22.85	23.19	22.02	22.70	1296519
2019-06-06	22.66	22.85	22.18	22.78	556869
2019-06-07	22.75	23.00	22.42	23.00	489640
2019-06-10	23.19	24.41	23.18	23.78	1140333
2019-06-11	23.85	24.01	23.08	23.57	474493
2019-06-12	23.54	24.35	23.14	24.02	626291
2019-06-13	24.37	24.84	24.02	24.71	463946
2019-06-14	24.52	24.78	24.31	24.63	267077
2019-06-17	24.34	24.47	22.12	22.60	1290074
2019-06-18	22.69	23.48	22.62	23.27	644635
2019-06-19	23.23	23.58	22.89	23.40	416785
2019-06-20	23.97	24.00	22.57	22.65	544597
2019-06-21	22.60	22.66	21.60	22.25	1100398
2019-06-24	22.69	23.13	22.14	22.45	375966
2019-06-25	22.64	22.64	20.92	20.98	852899
2019-06-26	21.36	22.17	21.05	21.75	711429
2019-06-27	21.80	22.57	21.53	22.28	960324
2019-06-28	22.72	22.75	20.57	21.69	1415846
2019-07-01	22.36	23.20	21.90	22.43	1148359
2019-07-02	22.44	22.78	21.72	22.77	497064
2019-07-03	22.76	23.27	22.62	22.62	306452
2019-07-05	22.35	23.18	21.56	23.16	733253
2019-07-08	22.79	22.80	21.66	22.39	729806
2019-07-09	22.26	22.60	21.83	22.24	350982
2019-07-10	22.35	22.58	21.56	21.61	511479
2019-07-11	21.66	21.80	19.87	19.99	1483742
2019-07-12	20.50	21.44	19.95	20.09	1018563
2019-07-15	20.33	20.48	20.06	20.30	377210
2019-07-16	20.30	20.57	20.03	20.26	390079
2019-07-17	20.36	20.86	20.30	20.70	576404
2019-07-18	20.55	20.71	20.20	20.43	351688
2019-07-19	20.55	20.80	20.19	20.23	305405
2019-07-22	20.48	21.13	20.26	20.88	779410
2019-07-23	21.06	21.30	19.93	20.43	591283
2019-07-24	20.53	20.61	20.00	20.03	600764
2019-07-25	20.21	20.21	19.11	19.21	850556
2019-07-26	19.29	19.61	19.02	19.54	628416
2019-07-29	19.59	19.96	19.25	19.95	299745
2019-07-30	19.69	20.10	19.52	20.08	298909
2019-07-31	20.10	20.47	19.27	19.59	363541
2019-08-01	19.95	21.18	19.86	20.05	959298
2019-08-02	19.94	20.08	19.45	19.90	358956
2019-08-05	19.31	19.37	18.00	18.61	979397
2019-08-06	19.00	19.77	18.65	18.93	681741
2019-08-07	19.00	19.95	19.00	19.95	658294
2019-08-08	20.16	21.10	20.04	20.74	638374
2019-08-09	20.38	20.75	20.10	20.35	367435
2019-08-12	20.28	20.30	19.30	19.88	350657
2019-08-13	19.70	20.26	19.40	19.60	598811
2019-08-14	19.11	19.30	17.81	18.05	1042789
2019-08-15	18.66	19.13	18.03	18.28	654124
2019-08-16	18.78	19.37	18.53	19.34	470117
2019-08-19	19.69	19.87	19.35	19.63	397244
2019-08-20	19.66	20.05	19.50	19.73	337454
2019-08-21	20.69	20.83	19.21	19.83	1339798
2019-08-22	19.75	19.89	19.12	19.25	659224
2019-08-23	19.05	19.10	18.28	18.50	995215
2019-08-26	18.96	19.07	18.55	19.00	664185
2019-08-27	19.00	19.49	18.77	19.23	502785
2019-08-28	19.11	19.87	19.05	19.80	474905
2019-08-29	20.11	20.47	19.53	20.19	1147298
2019-08-30	21.15	22.09	19.50	21.87	3453954
2019-09-03	21.40	21.94	20.79	21.00	976776
2019-09-04	21.24	22.81	21.09	22.47	1604892
2019-09-05	22.67	23.28	22.41	22.45	1131885
2019-09-06	22.43	22.51	21.10	21.14	722590
2019-09-09	21.37	21.37	19.59	19.64	894716
2019-09-10	19.80	19.80	18.35	19.16	1388953
2019-09-11	19.30	19.68	18.98	19.40	668584
2019-09-12	19.47	19.50	18.74	19.14	551087
2019-09-13	19.26	20.03	19.10	19.56	430614
2019-09-16	19.70	20.35	19.50	20.31	507943
2019-09-17	20.00	20.73	19.92	20.33	475544
2019-09-18	20.21	20.59	19.78	20.38	461313
2019-09-19	20.59	20.94	20.38	20.77	622782
2019-09-20	20.83	21.04	20.03	20.37	994728
2019-09-23	20.44	21.10	20.21	20.92	728206
2019-09-24	20.94	21.00	18.82	18.92	1368655
2019-09-25	19.07	19.38	18.75	19.27	763691
2019-09-26	19.27	19.30	17.71	17.97	1403491
2019-09-27	18.22	18.39	16.56	16.82	1569138
2019-09-30	17.03	17.19	15.93	15.95	1540564
2019-10-01	16.03	16.18	15.21	15.26	1033314
2019-10-02	15.20	15.51	14.69	14.84	1122782
2019-10-03	14.95	15.65	14.69	15.58	710839
2019-10-04	15.80	16.15	15.35	16.02	543882
2019-10-07	15.39	16.15	15.30	15.65	738264
2019-10-08	15.62	16.08	15.60	16.02	571293
2019-10-09	16.20	16.21	15.36	15.37	709109
2019-10-10	15.59	16.07	15.42	15.79	443071
2019-10-11	16.14	16.45	15.61	15.71	746441
2019-10-14	15.76	16.27	15.76	16.01	491274
2019-10-15	15.92	16.27	15.71	16.01	589676
2019-10-16	15.97	16.20	14.87	14.96	930013
2019-10-17	15.02	15.79	15.02	15.40	875688
2019-10-18	15.39	15.61	15.23	15.33	725769
2019-10-21	15.32	15.53	15.23	15.32	409575
2019-10-22	15.38	15.50	14.57	14.66	951842
2019-10-23	14.59	14.97	14.50	14.65	843004
2019-10-24	14.80	15.30	14.73	15.26	744941
2019-10-25	15.22	15.29	14.45	14.78	836023
2019-10-28	14.91	14.97	14.59	14.74	683629
2019-10-29	14.80	14.97	14.55	14.65	516002
2019-10-30	14.65	14.68	14.11	14.28	746342
2019-10-31	14.35	14.56	14.25	14.44	535971
2019-11-01	14.50	15.10	14.44	14.79	400012
2019-11-04	15.16	15.34	14.61	14.61	529270
2019-11-05	14.75	14.96	14.50	14.60	484275
2019-11-06	14.62	14.85	14.36	14.61	342494
2019-11-07	14.78	15.64	14.75	14.83	973516
2019-11-08	14.80	15.17	14.53	15.14	701935
2019-11-11	15.14	15.50	15.10	15.50	550820
2019-11-12	15.70	16.31	15.67	16.05	981196
2019-11-13	15.80	16.08	14.79	14.81	1325693
2019-11-14	15.00	15.29	14.66	15.03	833438
2019-11-15	15.11	15.55	14.83	14.95	612291
2019-11-18	14.95	15.00	14.45	14.87	835297
2019-11-19	16.06	17.74	15.78	16.44	3789685
2019-11-20	16.94	17.56	16.73	17.41	1680126
2019-11-21	17.46	18.27	17.17	17.46	1718293
2019-11-22	17.73	17.73	16.55	17.29	1489207
2019-11-25	17.25	17.54	16.76	16.95	871318
2019-11-26	17.40	17.40	16.78	17.35	855352
2019-11-27	17.62	18.42	17.31	18.38	846568
2019-11-29	18.80	18.85	18.03	18.35	685731
2019-12-02	18.47	18.73	18.25	18.60	526103
2019-12-03	18.21	18.65	17.94	18.57	1316452
2019-12-04	18.75	19.00	18.35	18.99	753876
2019-12-05	19.20	19.90	19.15	19.77	1042640
2019-12-06	19.86	20.37	19.66	20.28	1007303
2019-12-09	20.29	20.52	20.10	20.42	918407
2019-12-10	20.50	20.50	20.10	20.28	847555
2019-12-11	20.48	21.32	20.41	21.30	1222970
2019-12-12	21.30	21.93	21.11	21.83	1126325
2019-12-13	21.35	21.95	21.11	21.69	1034122
2019-12-16	21.65	21.89	21.33	21.80	876651
2019-12-17	21.86	22.50	21.75	22.30	1307844
2019-12-18	22.23	22.48	21.25	21.54	1300313
2019-12-19	21.61	21.99	21.61	21.84	1049539
2019-12-20	21.95	22.66	21.87	22.01	1207147
2019-12-23	22.13	22.93	22.02	22.90	997798
2019-12-24	22.73	23.15	22.66	22.98	427380
2019-12-26	22.91	23.45	22.84	22.91	849798
2019-12-27	23.01	23.13	22.47	22.65	922651
2019-12-30	22.52	22.67	22.07	22.22	898814
2019-12-31	22.09	22.65	22.09	22.49	657313
2020-01-02	22.79	23.85	22.59	23.84	1130913
2020-01-03	23.17	23.65	22.48	22.59	1319459
2020-01-06	21.97	22.57	21.80	22.49	997759
2020-01-07	22.65	23.00	22.56	22.74	965972
2020-01-08	22.48	22.54	21.96	22.23	856916
2020-01-09	22.57	23.25	22.41	22.78	993211
2020-01-10	22.86	23.03	22.49	22.54	860847
2020-01-13	23.11	23.25	22.78	23.09	761354
2020-01-14	23.16	24.36	23.15	24.35	1372034
2020-01-15	24.29	24.30	23.17	23.20	1099796
2020-01-16	23.53	23.74	22.56	22.62	1073406
2020-01-17	23.08	23.19	22.53	22.83	779976
2020-01-21	22.46	22.64	21.90	22.21	1056414
2020-01-22	22.41	22.53	21.03	21.20	1107468
2020-01-23	20.95	21.18	20.31	20.72	844946
2020-01-24	20.88	21.03	20.24	20.39	645352
2020-01-27	19.28	19.76	19.01	19.39	1304967
2020-01-28	19.58	19.79	19.42	19.66	742397
2020-01-29	19.65	19.97	19.45	19.60	528583
2020-01-30	19.42	19.45	19.08	19.44	637169
2020-01-31	19.28	19.37	18.66	18.70	878229
2020-02-03	18.61	19.49	18.39	19.36	1258612
2020-02-04	20.15	20.86	20.01	20.51	2720645
2020-02-05	20.86	21.56	20.53	21.54	1254692
2020-02-06	21.63	22.69	21.63	22.25	1345616
2020-02-07	21.90	22.18	21.50	21.64	743135
2020-02-10	21.65	21.97	21.51	21.69	620697
2020-02-11	22.55	25.87	22.52	25.74	4487482
2020-02-12	25.46	28.76	25.27	28.64	3829049
2020-02-13	26.91	27.15	25.20	25.73	2816598
2020-02-14	25.82	26.70	25.45	25.50	2160603
2020-02-18	25.71	26.15	25.44	25.66	1088674
2020-02-19	26.31	28.29	26.25	28.22	1822494
2020-02-20	28.59	28.84	26.88	28.24	1854892
2020-02-21	27.80	27.95	27.09	27.21	1313412
2020-02-24	24.58	26.95	24.58	26.55	1902808
2020-02-25	26.57	27.05	25.66	25.83	1132625
2020-02-26	25.30	26.29	25.16	25.42	830130
2020-02-27	25.09	25.16	23.14	23.59	1852342
2020-02-28	22.45	23.70	22.21	22.84	1254646
2020-03-02	23.52	23.73	21.84	22.89	1604178
2020-03-03	23.59	24.43	21.75	21.90	2049777
2020-03-04	22.80	22.80	21.10	22.60	2299934
2020-03-05	21.99	23.64	21.88	23.00	1486953
2020-03-06	22.70	23.16	21.76	22.19	1589165
2020-03-09	20.12	20.38	18.34	18.35	2481802
2020-03-10	19.94	20.10	18.55	19.25	1957301
2020-03-11	19.11	19.89	18.61	19.00	1825179
2020-03-12	17.77	19.33	17.48	17.81	2607667
2020-03-13	18.59	18.78	14.50	17.41	5654646
2020-03-16	15.58	15.58	11.92	12.36	3837771
2020-03-17	12.81	13.74	12.66	13.55	2204150
2020-03-18	12.60	15.11	11.42	12.51	2950397
2020-03-19	12.23	14.05	11.81	13.02	1743506
2020-03-20	13.81	14.09	12.61	13.32	1927840
2020-03-23	13.24	14.13	12.64	13.92	1493159
2020-03-24	15.02	16.94	14.98	16.75	2373236
2020-03-25	16.94	17.72	15.75	16.48	1332799
2020-03-26	16.81	17.95	16.68	17.29	1061093
2020-03-27	16.48	16.54	14.80	14.57	1964433
2020-03-30	15.22	15.41	14.53	14.93	1041062
2020-03-31	15.26	15.35	14.61	14.85	1195493
2020-04-01	14.40	14.58	13.50	13.60	1035451
2020-04-02	14.00	14.49	13.50	14.18	746237
2020-04-03	14.12	14.53	13.66	14.07	536074
2020-04-06	14.70	15.91	14.66	14.90	1273253
2020-04-07	16.33	16.47	15.21	15.23	1159554
2020-04-08	15.50	15.82	15.23	15.70	927927
2020-04-09	15.95	16.40	15.47	15.93	927004
2020-04-13	16.15	16.57	15.68	16.57	657695
2020-04-14	17.29	17.72	16.80	17.08	869245
2020-04-15	16.49	16.67	15.89	16.41	1967221
2020-04-16	16.55	16.72	15.84	16.18	690140
2020-04-17	16.52	16.85	16.15	16.57	613156
2020-04-20	16.18	16.45	15.83	15.91	716357
2020-04-21	15.50	15.60	14.62	14.80	1451533
2020-04-22	15.30	15.53	14.85	15.47	661397
2020-04-23	15.35	16.18	15.30	15.77	865793
2020-04-24	15.87	16.06	15.02	15.19	751553
2020-04-27	15.58	15.76	15.35	15.68	790531
2020-04-28	15.93	16.05	15.11	15.22	1033308
2020-04-29	15.50	16.34	15.30	16.24	950180
2020-04-30	16.10	16.26	15.46	15.82	815992
2020-05-01	15.22	15.56	14.47	14.80	966298
2020-05-04	14.81	15.42	14.62	15.36	556642
2020-05-05	15.49	15.75	15.01	15.03	619661
2020-05-06	15.30	15.75	15.08	15.62	613590
2020-05-07	15.64	16.12	15.43	15.92	536275
2020-05-08	16.15	16.32	15.72	15.82	474516
2020-05-11	15.76	16.10	15.45	15.81	436227
2020-05-12	15.91	16.05	15.06	15.13	695860
2020-05-13	15.20	15.30	14.25	14.62	816063
2020-05-14	14.29	14.76	13.67	14.75	849562
2020-05-15	14.54	14.71	14.05	14.53	559788
2020-05-18	14.81	15.95	14.81	15.60	951181
2020-05-19	15.80	17.35	15.76	17.10	1528034
2020-05-20	17.48	18.25	16.60	16.77	1126576
2020-05-21	16.94	17.27	15.81	15.89	837486
2020-05-22	15.83	15.84	14.98	15.05	1679872
2020-05-26	15.79	16.25	15.49	15.84	1030619
2020-05-27	16.00	16.17	15.12	15.78	1352852
2020-05-28	15.78	15.93	15.13	15.22	511578
2020-05-29	15.25	16.14	15.12	15.81	1187724
2020-06-01	15.81	16.20	15.26	15.60	1131508
2020-06-02	15.80	16.10	15.55	15.58	810040
2020-06-03	15.98	16.95	15.80	16.86	1277492
2020-06-04	18.37	18.95	17.12	17.42	2928952
2020-06-05	18.34	18.90	17.96	18.05	1527456
2020-06-08	18.80	19.25	18.20	19.13	1368048
2020-06-09	18.65	18.80	17.62	17.97	1609315
2020-06-10	18.39	18.56	17.84	18.19	1213443
2020-06-11	17.51	17.72	16.82	16.96	1174392
2020-06-12	17.48	17.99	17.06	17.85	990687
2020-06-15	16.77	16.94	15.81	16.27	2648982
2020-06-16	17.01	17.10	16.20	16.28	1258964
2020-06-17	16.32	16.42	15.73	15.87	1154551
2020-06-18	15.72	16.24	15.57	15.65	1203162
2020-06-19	15.80	16.40	15.64	16.04	1277066
2020-06-22	15.99	16.07	15.27	15.67	1093481
2020-06-23	15.82	17.00	15.78	16.90	1759323
2020-06-24	16.59	17.49	16.24	17.41	1498325
2020-06-25	17.00	17.71	16.89	17.68	1345358
2020-06-26	17.44	17.56	16.89	16.98	817911
2020-06-29	17.03	18.29	17.03	17.90	1516166
2020-06-30	17.88	18.17	17.58	17.71	562613
2020-07-01	17.80	18.87	17.80	18.80	1545657
2020-07-02	18.80	19.38	18.53	19.14	1423851
2020-07-06	19.57	21.53	19.52	21.47	3013605
2020-07-07	20.85	21.96	20.65	21.36	1759318
2020-07-08	21.63	23.01	21.47	22.90	2717465
2020-07-09	23.09	23.09	21.30	21.94	1791008
2020-07-10	21.64	21.70	20.53	21.00	1286831
2020-07-13	21.63	21.96	20.69	20.72	1225965
2020-07-14	20.27	20.98	19.82	20.90	1219926
2020-07-15	21.46	21.95	20.96	21.66	944626
2020-07-16	20.68	20.84	19.61	19.86	1597653
2020-07-17	20.11	20.68	19.94	20.53	1184302
2020-07-20	20.80	22.34	20.66	22.25	2187638
2020-07-21	22.28	22.35	20.26	20.33	2207384
2020-07-22	20.52	20.89	19.51	19.98	2299397
2020-07-23	20.02	20.97	19.94	20.36	2247317
2020-07-24	19.81	20.01	19.03	19.10	1910487
2020-07-27	19.67	20.37	19.48	20.29	1184081
2020-07-28	20.20	20.43	19.26	19.28	1036992
2020-07-29	19.55	19.88	19.31	19.51	601418
2020-07-30	19.30	19.48	18.56	19.43	1252195
2020-07-31	19.34	19.73	18.82	19.15	964022
2020-08-03	19.35	20.11	19.13	19.95	1188587
2020-08-04	20.27	21.47	20.03	21.30	1593408
2020-08-05	21.50	21.50	20.31	21.27	984340
2020-08-06	20.93	21.05	20.59	20.95	791566
2020-08-07	20.72	22.75	20.72	21.88	1975532
2020-08-10	21.91	22.21	21.04	21.07	1118928
2020-08-11	21.05	21.15	19.76	20.41	1319059
2020-08-12	20.61	21.67	20.46	21.49	948290
2020-08-13	21.18	22.07	21.18	22.00	1154522
2020-08-14	21.87	22.02	21.09	21.35	1148868
2020-08-17	21.38	22.17	21.35	21.62	907601
2020-08-18	21.79	22.90	21.67	22.90	1625902
2020-08-19	22.98	23.59	22.22	22.58	1560744
2020-08-20	22.18	22.38	21.32	21.36	855161
2020-08-21	21.45	22.19	21.25	21.52	1080108
2020-08-24	21.77	22.42	21.51	22.22	701528
2020-08-25	22.15	22.41	21.58	22.32	723089
2020-08-26	22.57	22.66	21.82	21.91	881756
2020-08-27	22.27	22.47	21.22	21.62	1289246
2020-08-28	22.00	23.28	21.78	23.25	1689456
2020-08-31	23.20	23.91	22.44	22.84	1344358
2020-09-01	22.98	23.25	22.58	23.16	661362
2020-09-02	23.24	23.60	22.17	22.92	659605
2020-09-03	22.42	22.45	20.32	20.41	1862955
2020-09-04	21.01	21.19	19.10	20.11	1548439
2020-09-08	19.52	20.57	18.94	20.06	1239640
2020-09-09	20.51	20.82	20.08	20.75	481278
2020-09-10	20.64	20.87	20.35	20.48	673295
2020-09-11	21.26	22.44	20.97	21.14	1703706
2020-09-14	21.58	22.88	21.28	22.81	1209970
2020-09-15	22.59	23.56	22.46	23.35	1254293
2020-09-16	23.30	23.95	22.56	23.70	1154578
2020-09-17	23.25	23.96	22.96	23.43	942575
2020-09-18	23.70	25.07	23.49	24.50	1851548
2020-09-21	24.23	27.84	23.85	27.45	11648610
2020-09-22	26.60	27.79	26.17	27.66	6172974
2020-09-23	28.42	33.74	28.30	33.46	13264063
2020-09-24	32.39	33.67	31.26	32.83	4836931
2020-09-25	32.50	35.67	32.45	35.59	4718087
2020-09-28	36.28	37.79	35.16	37.77	2689337
2020-09-29	37.86	39.41	36.77	39.25	4584073
2020-09-30	39.25	41.12	38.62	39.76	4071643
2020-10-01	40.48	43.28	39.54	42.74	4191699
2020-10-02	41.52	44.98	41.10	44.13	4910553
2020-10-05	45.25	48.51	43.71	48.32	6031747
2020-10-06	47.76	48.67	44.22	47.77	8761197
2020-10-07	48.84	56.40	48.16	55.91	13540926
2020-10-08	56.00	59.62	52.07	54.96	30575653
2020-10-09	53.69	63.29	52.61	62.84	22814713
2020-10-12	61.14	63.48	56.83	59.40	21008301
2020-10-13	57.96	65.69	57.79	62.65	19268820
2020-10-14	63.93	68.90	61.02	68.03	13760880
2020-10-15	65.74	69.47	62.69	66.87	13300458
2020-10-16	68.34	70.65	64.80	69.91	14839853
2020-10-19	70.00	77.10	67.75	75.63	13672693
2020-10-20	77.00	87.85	75.76	87.55	29337512
2020-10-21	86.27	90.20	68.30	68.61	37296432
2020-10-22	68.66	71.35	61.58	69.37	30111416
2020-10-23	72.31	73.60	60.56	64.39	23022887
2020-10-26	62.11	66.80	62.00	64.92	8348136
2020-10-27	64.10	65.75	58.23	59.46	7524294
2020-10-28	60.05	63.20	57.11	59.72	6584877
2020-10-29	61.10	62.37	59.28	61.02	3488003
2020-10-30	60.39	60.81	56.22	58.30	3042949
2020-11-02	60.23	63.89	59.51	62.77	4619248
2020-11-03	60.32	64.54	59.82	64.12	3583272
2020-11-04	61.41	61.88	55.82	56.33	8845822
2020-11-05	60.50	73.07	60.50	72.35	11596930
2020-11-06	75.50	80.99	63.07	65.33	14293845
2020-11-09	69.99	70.00	62.00	62.49	5333095
2020-11-10	62.54	64.80	58.87	61.17	3549481
2020-11-11	61.86	68.74	61.75	67.76	4547936
2020-11-12	67.85	67.85	62.55	63.44	3219123
2020-11-13	63.80	66.99	62.80	64.50	2209252
2020-11-16	62.60	65.33	61.10	62.47	2192913
2020-11-17	62.46	63.74	59.80	61.70	2222762
2020-11-18	61.50	63.26	59.01	59.44	2366766
2020-11-19	60.00	60.20	56.51	59.23	2990916
2020-11-20	60.40	65.07	59.66	62.71	4483924
2020-11-23	64.71	67.55	61.63	67.05	5223216
2020-11-24	67.84	72.35	65.31	67.04	5356317
2020-11-25	64.51	70.19	63.56	68.51	2576854
2020-11-27	68.77	76.64	68.77	72.37	4673631
2020-11-30	74.87	76.47	65.05	69.04	3863071
2020-12-01	70.73	70.73	64.30	64.60	2624125
2020-12-02	64.00	64.84	59.61	63.07	3027106
2020-12-03	64.44	64.70	61.00	61.38	2251770
2020-12-04	62.11	65.22	60.10	61.40	3262953
2020-12-07	59.16	64.68	56.94	58.36	7089432
2020-12-08	58.36	63.77	58.30	62.42	3517202
2020-12-09	60.45	61.30	56.00	57.86	4877562
2020-12-10	57.61	59.02	56.37	57.50	3140412
2020-12-11	55.87	56.04	51.63	53.00	5346423
2020-12-14	54.60	54.79	52.62	53.70	2463038
2020-12-15	54.41	63.25	54.00	63.25	5808014
2020-12-16	58.70	63.60	57.24	61.65	4222327
2020-12-17	61.27	62.12	58.71	59.29	5371602
2020-12-18	60.41	69.19	60.16	65.25	6865628
2020-12-21	68.41	72.75	66.52	71.31	5703432
2020-12-22	71.30	78.99	71.01	78.52	6184107
2020-12-23	81.57	85.32	78.43	79.96	7518123
2020-12-24	77.01	77.95	70.91	72.21	4064946
2020-12-28	74.79	76.30	67.63	68.86	3995562
2020-12-29	68.74	68.78	64.27	65.50	3026988
2020-12-30	67.09	68.74	63.90	64.09	4068500
2020-12-31	65.66	65.69	61.12	61.87	2717149
2021-01-04	65.03	67.62	62.22	64.07	3106376
2021-01-05	63.65	66.85	63.55	64.73	2111674
2021-01-06	71.00	73.82	67.41	68.66	6266837
2021-01-07	71.77	73.97	69.21	72.31	3600729
2021-01-08	72.63	73.83	65.04	66.40	6291358
2021-01-11	64.70	68.37	63.85	66.27	2674202
2021-01-12	66.60	69.62	64.27	65.97	3392753
2021-01-13	66.14	66.80	63.00	63.00	3018049
2021-01-14	63.90	65.44	61.85	62.42	3271533
2021-01-15	62.00	62.16	57.67	57.99	3388150
2021-01-19	59.99	63.75	59.16	63.39	3112869
2021-01-20	64.00	67.40	63.42	67.03	4160984
2021-01-21	67.20	68.98	64.19	68.35	3514103
2021-01-22	65.79	68.60	64.90	68.50	2433302
2021-01-25	68.77	75.27	66.40	67.90	5724923
2021-01-26	68.00	69.98	65.75	69.84	3314136
2021-01-27	66.94	76.53	66.94	70.49	5915484
2021-01-28	72.18	72.38	65.10	66.52	3145629
2021-01-29	66.83	68.52	61.01	61.99	2892163
2021-02-01	63.93	64.11	60.62	63.69	2665273
2021-02-02	65.00	65.75	63.00	65.14	1613999
2021-02-03	65.14	65.81	64.13	65.55	1388273
2021-02-04	65.60	65.67	62.05	62.43	2524878
2021-02-05	63.17	64.08	61.24	63.65	1468441
2021-02-08	63.66	67.04	63.66	64.91	1539622
2021-02-09	65.21	67.61	63.94	64.12	2087256
2021-02-10	65.93	67.20	62.33	62.85	2379696
2021-02-11	64.00	65.28	62.53	64.99	1716650
2021-02-12	65.40	66.59	64.12	65.35	1298818
2021-02-16	66.91	68.35	63.68	63.87	2483907
2021-02-17	64.20	64.20	59.77	61.03	1983795
2021-02-18	60.20	60.28	56.82	57.56	2232082
2021-02-19	60.00	60.06	57.35	58.14	2571451
2021-02-22	56.47	56.55	52.15	52.30	3790156
2021-02-23	48.47	51.00	43.66	50.41	4518084
2021-02-24	51.87	54.22	49.76	53.97	2475524
2021-02-25	53.45	55.40	49.53	49.94	2054343
2021-02-26	51.56	52.32	47.92	51.34	3013482
2021-03-01	53.59	54.27	51.91	53.41	1711851
2021-03-02	52.35	54.29	51.02	51.04	1252165
2021-03-03	51.72	52.18	45.78	46.00	2591785
2021-03-04	45.71	46.50	39.53	40.90	4319015
2021-03-05	43.23	43.30	37.68	42.45	3560365
2021-03-08	39.19	41.85	38.06	38.08	3464838
2021-03-09	40.65	47.34	40.48	46.48	3743918
2021-03-10	47.70	48.49	44.03	44.52	2573358
2021-03-11	47.41	50.30	47.00	50.12	3219077
2021-03-12	47.10	50.05	46.37	49.38	1424950
2021-03-15	48.41	48.62	46.02	46.79	1868101
2021-03-16	47.20	47.89	45.17	45.92	1389056
2021-03-17	44.27	45.25	42.21	44.67	2352667
2021-03-18	44.64	45.94	42.45	42.54	1968807
2021-03-19	43.06	44.53	42.51	43.62	2265257
2021-03-22	45.35	45.98	43.80	45.08	1269015
2021-03-23	44.87	46.43	43.52	43.70	1931325
2021-03-24	44.16	44.99	39.20	39.39	3160962
2021-03-25	38.73	41.98	37.80	41.29	3749402
2021-03-26	41.82	44.07	41.06	43.96	1891904
2021-03-29	42.72	42.99	38.50	38.81	3002898
2021-03-30	40.84	44.52	40.21	44.27	4034672
2021-03-31	44.21	45.12	41.40	41.69	3525765
2021-04-01	42.36	42.81	40.80	42.55	2175153
2021-04-05	43.50	43.58	39.66	40.25	1620825
2021-04-06	41.30	43.07	40.50	41.94	1707278
2021-04-07	41.51	41.83	39.60	39.73	1812233
2021-04-08	40.43	40.63	38.78	38.86	2319649
2021-04-09	34.78	38.80	34.64	38.65	7132373
2021-04-12	36.66	38.02	35.50	36.36	3746170
2021-04-13	35.86	36.44	34.45	36.17	2034607
2021-04-14	36.47	38.20	35.69	36.56	1627545
2021-04-15	37.00	37.05	34.71	35.81	1606563
2021-04-16	36.53	38.14	35.72	37.88	3284810
2021-04-19	39.50	40.35	36.67	37.01	2650242
2021-04-20	36.95	38.70	36.20	36.97	1921711
2021-04-21	36.16	38.21	35.58	38.21	1244104
2021-04-22	39.86	40.35	37.99	39.65	1941396
2021-04-23	39.68	40.44	38.63	39.23	1460919
2021-04-26	38.62	40.10	38.22	39.95	1438035
2021-04-27	40.21	40.35	39.28	39.66	792923
2021-04-28	39.36	39.49	38.23	38.76	963172
2021-04-29	39.54	39.66	37.40	37.93	853666
2021-04-30	36.80	37.87	36.52	36.96	801098
2021-05-03	37.18	37.74	36.31	36.89	779284
2021-05-04	34.99	35.36	33.67	34.16	1555561
2021-05-05	35.83	35.04	33.24	33.52	921566
2021-05-06	32.68	32.91	31.25	31.99	2228026
2021-05-07	32.47	33.55	32.21	32.41	934290
2021-05-10	32.28	32.28	30.25	30.26	1502300
2021-05-11	29.03	31.68	28.39	31.38	1774376
2021-05-12	31.15	31.89	30.15	30.51	1671557
2021-05-13	30.91	31.35	29.52	30.71	2089456
2021-05-14	31.37	32.04	30.95	31.47	926891
2021-05-17	31.52	31.52	29.78	30.44	1736948
2021-05-18	30.59	31.55	28.45	30.72	1410268
2021-05-19	29.96	31.92	29.75	31.71	1022019
2021-05-20	32.57	34.46	32.46	34.17	1716278
2021-05-21	34.55	35.24	33.41	34.09	1284152
2021-05-24	34.44	34.44	32.83	33.27	899775
2021-05-25	33.62	33.98	32.65	33.12	676625
2021-05-26	33.29	35.98	33.21	35.98	1192822
2021-05-27	35.61	36.36	35.16	35.34	1197585
2021-05-28	35.91	36.94	35.68	36.61	1418289
2021-06-01	37.94	39.95	37.20	39.42	2310993
2021-06-02	39.25	42.17	38.57	41.83	1912021
2021-06-03	40.45	42.33	39.92	40.11	1549093
2021-06-04	40.56	41.99	39.81	41.21	1166510
2021-06-07	40.71	41.21	38.02	38.39	1639745
2021-06-08	39.30	39.30	36.85	39.11	2310461
2021-06-09	39.00	41.94	39.00	40.25	1971941
2021-06-10	41.49	43.09	40.70	41.21	3366898
2021-06-11	42.02	47.10	41.19	46.21	4309881
2021-06-14	46.42	46.78	43.91	45.30	1947924
2021-06-15	45.30	45.58	40.10	40.31	3193635
2021-06-16	40.92	42.00	39.39	40.30	1670891
2021-06-17	39.82	41.76	39.53	39.96	1563365
2021-06-18	39.60	40.71	38.34	39.35	1673962
2021-06-21	39.42	42.66	39.15	41.25	2726666
2021-06-22	39.58	40.23	37.06	37.14	3236126
2021-06-23	37.67	38.69	37.41	38.37	2146763
2021-06-24	37.01	39.25	35.64	37.86	4380218
2021-06-25	36.96	43.07	36.71	43.00	5017610
2021-06-28	43.36	53.69	43.32	52.85	8419226
2021-06-29	51.62	58.39	51.53	57.56	5996485
2021-06-30	54.94	57.15	54.06	56.02	2806773
2021-07-01	55.13	55.50	51.21	52.07	2380965
2021-07-02	50.14	53.25	50.12	50.40	1884786
2021-07-06	50.00	54.46	48.79	54.35	2468554
2021-07-07	57.59	63.46	57.04	60.14	7720933
2021-07-08	56.86	59.30	55.35	58.79	2622516
2021-07-09	59.56	59.66	54.79	56.76	3107504
2021-07-12	57.79	62.53	57.16	61.90	2864318
2021-07-13	60.91	62.65	58.66	61.78	1809601
2021-07-14	61.69	61.75	56.70	56.72	1539709
2021-07-15	59.93	63.00	58.64	60.26	3174790
2021-07-16	59.37	59.89	56.18	58.00	1934288
2021-07-19	56.03	57.00	51.36	54.21	3061888
2021-07-20	54.67	56.77	53.35	56.19	1207803
2021-07-21	57.47	61.87	57.40	61.56	2417571
2021-07-22	62.34	64.76	59.41	60.89	2135270
2021-07-23	58.62	58.62	54.68	56.75	2112450
2021-07-26	54.50	57.40	53.00	53.67	1545603
2021-07-27	50.20	51.50	44.26	46.24	4865857
2021-07-28	48.59	54.40	47.20	53.28	3301218
2021-07-29	53.05	55.02	51.01	52.95	1590726
2021-07-30	51.80	55.86	51.28	53.89	1025025
2021-08-02	55.06	56.25	54.16	54.75	825054
2021-08-03	54.95	57.11	53.95	57.09	1109866
2021-08-04	58.37	58.63	55.46	55.91	1115776
2021-08-05	55.46	57.63	55.20	55.68	700487
2021-08-06	55.70	56.93	54.27	55.18	977084
2021-08-09	55.28	58.59	54.08	58.31	912495
2021-08-10	59.52	61.14	58.11	59.43	1681606
2021-08-11	59.57	59.57	54.56	56.00	2232794
2021-08-12	54.93	57.46	52.91	53.36	1505707
2021-08-13	53.93	53.93	45.22	45.74	3799465
2021-08-16	46.51	46.67	43.34	43.60	3230266
2021-08-17	42.05	42.71	40.00	41.00	2696961
2021-08-18	43.13	43.20	40.88	41.21	2322510
2021-08-19	39.75	40.28	37.32	37.48	2735530
2021-08-20	38.97	41.07	38.51	40.16	2525837
2021-08-23	41.15	42.31	39.71	41.20	1859041
2021-08-24	42.83	44.39	42.26	44.15	1978141
2021-08-25	45.18	45.35	42.63	45.23	1561983
2021-08-26	43.32	45.70	43.11	44.10	939374
2021-08-27	44.26	45.08	43.42	44.45	1381706
2021-08-30	45.70	50.90	45.26	49.08	3729931
2021-08-31	48.30	50.48	47.84	49.20	1775731
2021-09-01	48.65	51.09	48.50	50.19	1408211
2021-09-02	52.73	55.99	51.52	51.62	2918258
2021-09-03	50.94	51.96	49.68	51.43	1195912
2021-09-07	51.79	53.88	50.80	51.57	1839860
2021-09-08	51.96	52.47	48.21	48.72	1607596
2021-09-09	47.75	49.68	47.60	48.85	778898
2021-09-10	50.99	52.41	47.02	47.05	1856968
2021-09-13	47.62	48.29	44.26	48.20	1887387
2021-09-14	47.56	49.07	46.18	46.78	1435399
2021-09-15	48.06	50.87	44.83	48.71	2525707
2021-09-16	47.28	47.93	45.90	46.94	1348375
2021-09-17	46.63	48.47	46.23	48.08	1663601
2021-09-20	44.81	45.88	42.87	43.71	1832851
2021-09-21	44.82	46.15	44.17	45.60	1663531
2021-09-22	46.50	48.18	46.10	46.56	1014298
2021-09-23	47.37	47.39	43.70	43.82	1643749
2021-09-24	43.70	43.77	41.39	42.34	1656438
2021-09-27	42.87	44.47	41.70	44.04	1294501
2021-09-28	42.22	43.33	41.78	42.96	1117891
2021-09-29	43.17	43.31	41.33	41.85	1466033
2021-09-30	42.83	46.23	42.83	45.81	2216551
2021-10-01	45.50	47.90	45.26	47.37	1609204
2021-10-04	46.08	46.15	42.88	43.61	1352087
2021-10-05	44.50	45.98	43.90	44.92	869943
2021-10-06	43.50	46.92	43.49	45.84	843115
2021-10-07	47.03	48.12	46.57	46.73	1091675
2021-10-08	47.02	47.75	44.80	47.26	1341284
2021-10-11	48.48	52.32	48.39	50.09	2744301
2021-10-12	50.63	53.00	50.26	51.73	1821813
2021-10-13	53.37	54.20	51.61	52.62	1349399
2021-10-14	53.55	53.65	49.95	50.45	1422617
2021-10-15	51.65	53.07	50.40	51.77	1764387
2021-10-18	51.07	54.16	51.00	53.36	1014069
2021-10-19	53.96	56.32	52.85	55.56	1423841
2021-10-20	55.56	55.97	53.88	54.68	654787
2021-10-21	54.75	58.69	54.63	56.86	1326992
2021-10-22	56.04	57.80	55.34	56.16	755080
2021-10-25	57.85	58.51	55.71	57.20	1415342
2021-10-26	56.89	57.43	52.84	53.52	1145608
2021-10-27	55.86	59.60	55.69	57.19	2065718
2021-10-28	57.81	59.59	57.02	59.48	1091536
2021-10-29	61.97	62.00	58.11	59.82	1660212
2021-11-01	60.67	61.80	56.37	56.89	1616543
2021-11-02	56.86	56.86	53.41	53.56	1384165
2021-11-03	52.10	56.48	50.28	56.29	1417109
2021-11-04	56.21	58.25	54.88	57.75	905695
2021-11-05	55.80	57.50	54.70	56.12	814512
2021-11-08	57.23	58.46	56.12	56.71	827396
2021-11-09	56.84	57.32	54.28	55.35	566155
2021-11-10	55.09	55.77	53.25	54.93	879617
2021-11-11	58.52	61.61	57.89	60.97	2311077
2021-11-12	60.13	62.11	59.57	61.57	1064181
2021-11-15	61.71	61.71	58.38	59.36	752690
2021-11-16	59.85	63.89	59.10	63.88	1568560
2021-11-17	63.50	64.37	62.10	63.09	788134
2021-11-18	63.09	63.29	58.03	58.05	1193423
2021-11-19	59.05	63.78	58.40	63.69	1259261
2021-11-22	63.70	66.37	59.65	60.30	1384792
2021-11-23	60.57	61.15	56.29	58.17	1132288
2021-11-24	57.61	58.04	56.16	56.46	1125660
2021-11-26	54.10	54.99	52.39	53.13	873502
2021-11-29	54.00	56.19	53.15	55.99	958104
2021-11-30	51.61	55.78	50.78	52.28	2044269
2021-12-01	54.38	56.25	50.80	50.96	1111750
2021-12-02	52.00	52.00	47.82	48.56	1199120
2021-12-03	48.95	50.00	43.21	43.58	2341488
2021-12-06	43.91	44.51	39.33	44.38	2684531
2021-12-07	45.12	47.77	45.12	46.71	1976677
2021-12-08	47.14	48.78	46.45	48.64	992471
2021-12-09	48.85	49.67	46.35	46.52	881610
2021-12-10	47.52	48.43	45.20	45.76	795730
2021-12-13	45.76	47.85	45.02	46.54	919762
2021-12-14	44.95	45.82	43.45	45.29	858708
2021-12-15	44.81	44.99	40.95	44.74	1044747
2021-12-16	45.70	48.61	43.91	44.51	1226811
2021-12-17	42.48	46.50	41.82	46.29	1174913
2021-12-20	43.52	43.75	41.62	42.56	1058485
2021-12-21	44.04	45.43	43.39	44.76	973206
2021-12-22	43.55	44.37	42.65	43.10	631207
2021-12-23	44.20	44.20	42.80	43.17	883942
2021-12-27	42.64	43.24	41.74	42.17	718787
2021-12-28	44.19	45.45	43.04	42.17	1399960
2021-12-29	43.42	44.58	43.05	43.30	1325363
2021-12-30	43.00	47.43	42.68	46.91	894888
2021-12-31	46.77	47.89	45.82	45.96	525588
2022-01-03	46.39	47.00	45.21	46.37	699416
2022-01-04	46.65	47.80	44.85	46.19	1224773
2022-01-05	46.00	47.00	43.48	43.56	1154102
2022-01-06	44.02	45.20	42.02	43.18	1131811
2022-01-07	44.27	47.10	43.50	44.65	1333417
2022-01-10	44.00	44.98	42.20	44.69	1049184
2022-01-11	45.05	46.78	44.26	45.57	1059871
2022-01-12	46.03	47.82	45.16	46.05	792972
2022-01-13	48.55	49.85	44.92	45.27	2383625
2022-01-14	47.42	48.69	45.58	47.34	1261786
2022-01-18	47.47	47.47	45.36	45.43	988150
2022-01-19	46.14	47.30	45.17	45.50	591128
2022-01-20	46.87	49.34	45.98	46.08	1250359
2022-01-21	45.59	46.15	42.52	43.37	1341906
2022-01-24	40.15	41.34	37.52	41.16	2893106
2022-01-25	39.85	42.22	39.00	41.04	1246666
2022-01-26	45.63	46.50	41.45	41.92	4589940
2022-01-27	43.00	43.39	39.89	40.27	1659477
2022-01-28	40.30	40.68	37.91	39.35	1256592
2022-01-31	40.10	44.18	40.02	44.13	1229459
2022-02-01	43.91	45.18	43.59	44.88	924904
2022-02-02	45.40	45.40	42.25	42.47	725053
2022-02-03	41.49	42.50	40.02	40.02	728285
2022-02-04	42.69	42.78	40.61	42.11	765498
2022-02-07	41.11	42.10	40.11	40.20	864839
2022-02-08	40.11	41.96	40.11	41.91	755034
2022-02-09	43.72	43.72	41.66	43.37	1326531
2022-02-10	41.20	43.99	41.20	42.97	1031355
2022-02-11	42.50	42.90	40.51	41.15	684933
2022-02-14	40.01	40.65	39.10	39.23	937145
2022-02-15	40.55	44.45	40.09	44.28	1062753
2022-02-16	43.38	44.86	42.61	44.44	767287
2022-02-17	43.28	44.69	42.43	42.44	495342
2022-02-18	42.30	44.49	42.21	44.00	788692
2022-02-22	42.18	42.50	39.63	40.00	1396020
2022-02-23	41.50	42.06	40.28	40.66	555077
2022-02-24	35.79	42.95	35.41	42.87	2143733
2022-02-25	42.51	44.39	42.28	43.60	921098
2022-02-28	44.10	52.18	43.88	50.61	3362499
2022-03-01	49.30	55.10	49.22	54.35	2251195
2022-03-02	52.94	53.61	50.62	53.25	1139961
2022-03-03	53.07	53.16	50.36	51.17	827025
2022-03-04	49.22	50.99	48.49	49.37	1232222
2022-03-07	51.23	53.32	50.53	50.88	986412
2022-03-08	52.65	56.18	51.55	54.94	2067046
2022-03-09	53.00	57.74	52.86	57.00	1451073
2022-03-10	54.48	54.75	45.12	47.04	4117014
2022-03-11	49.93	50.46	43.49	44.51	2772198
2022-03-14	41.92	41.92	37.83	38.64	2393971
2022-03-15	38.48	41.38	36.51	41.32	2214091
2022-03-16	45.04	49.13	43.80	49.12	2751590
2022-03-17	46.30	50.05	46.00	49.97	1528244
2022-03-18	48.77	53.02	48.77	52.73	1892357
2022-03-21	51.15	52.75	49.55	51.54	856073
2022-03-22	52.51	55.23	52.50	54.12	1181196
2022-03-23	51.51	55.02	51.30	51.86	1629668
2022-03-24	52.46	53.83	51.50	53.76	749866
2022-03-25	51.21	51.66	48.30	50.74	1267940
2022-03-28	50.36	52.48	47.13	52.03	1696219
2022-03-29	51.61	52.85	49.87	52.66	1280549
2022-03-30	51.92	53.11	49.71	49.88	1161418
2022-03-31	50.30	50.30	48.15	48.29	875557
2022-04-01	50.04	51.66	49.60	50.90	950794
2022-04-04	51.98	53.60	51.35	51.58	1017082
2022-04-05	51.50	52.08	49.15	49.37	659169
2022-04-06	48.81	49.52	47.23	48.78	631510
2022-04-07	49.03	50.47	47.07	48.79	833972
2022-04-08	48.21	49.45	47.71	47.85	628060
2022-04-11	47.49	50.83	46.41	50.35	961434
2022-04-12	49.43	51.70	49.30	51.08	914508
2022-04-13	51.24	54.68	50.68	54.12	1192037
2022-04-14	53.88	55.77	53.65	54.58	1233535
2022-04-18	54.96	56.98	53.87	54.33	798475
2022-04-19	53.68	56.72	53.25	56.61	716409
2022-04-20	56.34	57.44	55.20	55.63	868552
2022-04-21	56.16	58.59	50.40	50.81	1729335
2022-04-22	51.77	55.05	50.64	51.98	1951529
2022-04-25	50.40	52.40	49.17	52.18	1969081
2022-04-26	52.25	52.51	50.06	50.20	1007738
2022-04-27	54.29	56.95	53.52	55.09	1612575
2022-04-28	52.50	55.35	51.21	53.37	1605147
2022-04-29	53.96	54.73	50.49	51.26	1615549
2022-05-02	50.75	51.73	49.00	50.56	1079095
2022-05-03	50.49	54.91	50.49	54.10	993963
2022-05-04	53.19	60.00	53.05	60.00	1571977
2022-05-05	57.31	58.69	54.00	54.38	1270205
2022-05-06	54.50	54.50	51.54	51.65	1026482
2022-05-09	50.99	51.48	46.91	47.31	1486571
2022-05-10	50.12	50.45	45.58	47.40	941787
2022-05-11	48.19	49.52	45.64	45.72	1135469
2022-05-12	44.74	48.76	42.82	47.06	1242401
2022-05-13	49.22	51.50	49.03	51.00	869506
2022-05-16	50.50	51.76	48.70	50.25	456684
2022-05-17	52.01	52.58	50.37	52.58	1070520
2022-05-18	52.03	54.85	51.55	53.85	1207583
2022-05-19	55.22	57.13	54.56	56.45	1641551
2022-05-20	58.00	58.40	55.60	57.16	1247306
2022-05-23	57.17	57.84	55.14	57.39	796286
2022-05-24	56.20	58.12	53.60	57.75	973600
2022-05-25	57.35	58.74	56.72	58.30	853276
2022-05-26	57.86	60.38	57.27	60.20	1726369
2022-05-27	60.00	61.36	58.11	58.94	885398
2022-05-31	60.20	64.69	59.96	61.27	1925217
2022-06-01	62.00	62.00	59.39	59.78	1008102
2022-06-02	60.11	63.88	59.88	61.91	1306538
2022-06-03	61.64	63.37	60.41	62.14	603045
2022-06-06	66.32	68.85	64.40	67.10	3181284
2022-06-07	66.25	67.98	64.56	66.78	1227007
2022-06-08	66.69	68.02	64.90	65.59	987262
2022-06-09	64.00	64.65	61.63	61.68	772116
2022-06-10	61.01	63.35	60.28	62.11	1031673
2022-06-13	58.37	60.14	56.78	58.37	991193
2022-06-14	59.56	61.26	56.87	57.53	1009525
2022-06-15	57.97	58.38	55.45	57.12	740969
2022-06-16	54.74	56.02	52.48	53.76	1176324
2022-06-17	56.13	56.69	54.11	56.07	2114702
2022-06-21	58.96	63.13	58.58	61.96	1408148
2022-06-22	59.60	61.69	59.15	60.70	1043994
2022-06-23	61.39	62.49	60.25	62.03	688211
2022-06-24	64.28	64.72	60.26	61.57	1277627
2022-06-27	61.69	68.63	61.66	67.87	2350387
2022-06-28	67.54	69.54	66.34	66.34	1792771
2022-06-29	63.54	65.07	62.28	64.23	1349879
2022-06-30	63.95	69.69	63.53	69.18	1641690
2022-07-01	67.00	68.80	66.31	67.24	960618
2022-07-05	67.43	68.09	64.30	68.06	1091855
2022-07-06	69.03	70.75	65.27	65.55	1620053
2022-07-07	66.54	75.15	66.40	74.40	3217105
2022-07-08	72.93	76.92	71.79	75.54	1603631
2022-07-11	73.26	73.62	69.10	70.26	1747932
2022-07-12	69.90	70.05	63.83	65.16	1921024
2022-07-13	64.51	68.30	63.70	66.52	984706
2022-07-14	66.01	66.68	63.90	65.21	655824
2022-07-15	63.00	64.15	58.27	63.47	2240395
2022-07-18	63.82	66.77	63.69	63.83	984179
2022-07-19	64.77	64.86	61.72	62.42	986933
2022-07-20	62.72	64.88	61.79	62.75	565499
2022-07-21	63.10	63.62	60.61	61.57	845512
2022-07-22	61.43	62.40	60.32	60.83	641053
2022-07-25	61.17	62.52	60.03	62.51	616981
2022-07-26	64.18	64.93	60.60	60.96	580036
2022-07-27	63.31	64.47	62.55	63.61	908057
2022-07-28	65.87	68.28	61.12	65.33	2322945
2022-07-29	64.57	66.81	64.22	66.32	889215
2022-08-01	66.36	66.71	61.36	61.65	1291438
2022-08-02	60.00	63.48	60.00	62.75	854367
2022-08-03	62.89	63.10	58.97	61.39	1272260
2022-08-04	61.90	63.67	60.23	63.46	642592
2022-08-05	62.00	62.47	59.88	60.87	823041
2022-08-08	61.79	62.86	59.03	60.46	1103424
2022-08-09	60.93	62.45	60.29	62.45	1131003
2022-08-10	62.87	68.68	62.24	68.27	1634287
2022-08-11	68.96	69.14	66.55	66.71	990864
2022-08-12	64.50	64.75	61.83	64.26	1689076
2022-08-15	63.49	64.45	61.48	62.26	845906
2022-08-16	61.88	62.35	60.60	61.25	788334
2022-08-17	60.81	61.66	59.57	60.15	895267
2022-08-18	60.59	64.00	60.50	62.65	1619129
2022-08-19	60.41	60.56	58.00	58.97	3013073
2022-08-22	57.09	57.61	54.75	56.40	1669158
2022-08-23	58.15	58.38	55.88	57.36	1181133
2022-08-24	57.19	58.40	56.89	57.69	1002320
2022-08-25	59.80	59.81	57.23	58.65	1275590
2022-08-26	60.61	64.26	59.35	59.78	2603700
2022-08-29	59.50	64.66	59.50	60.67	2282277
2022-08-30	61.46	63.21	59.68	60.49	850475
2022-08-31	60.60	61.60	59.60	60.87	640891
2022-09-01	58.25	59.15	55.46	57.60	1213143
2022-09-02	57.80	58.69	56.01	56.89	753136
2022-09-06	58.09	59.69	57.26	58.96	1541413
2022-09-07	59.14	62.79	59.14	62.70	1110019
2022-09-08	60.45	61.80	58.71	60.38	1042590
2022-09-09	61.50	61.88	59.65	60.82	598450
2022-09-12	61.35	61.62	59.63	61.57	579392
2022-09-13	59.50	63.08	59.21	61.64	900279
2022-09-14	61.28	61.80	59.81	61.50	723384
2022-09-15	59.21	60.20	57.18	58.08	1832237
2022-09-16	56.62	57.28	54.88	57.05	1421315
2022-09-19	56.22	57.48	55.92	56.13	656392
2022-09-20	56.54	57.20	55.25	55.63	559834
2022-09-21	55.44	58.55	54.63	56.80	793009
2022-09-22	58.01	58.25	54.75	55.21	809825
2022-09-23	52.04	53.83	51.60	53.65	1009648
2022-09-26	53.97	55.48	52.86	52.91	750647
2022-09-27	54.55	55.20	52.94	53.50	441576
2022-09-28	52.79	54.65	52.26	54.19	612858
2022-09-29	53.15	54.17	51.08	52.06	1186549
2022-09-30	51.50	56.54	51.50	55.39	1174478
2022-10-03	55.85	56.24	54.67	54.91	354308
2022-10-04	56.50	57.50	56.11	56.65	386508
2022-10-05	55.64	56.58	53.78	55.23	441366
2022-10-06	54.44	56.20	52.15	52.55	1078092
2022-10-07	51.58	52.41	50.50	50.83	1053416
2022-10-10	49.44	50.05	48.40	49.98	742141
2022-10-11	48.33	48.99	46.66	48.91	956723
2022-10-12	49.00	49.09	46.98	47.24	584127
2022-10-13	44.96	47.82	44.69	47.22	972929
2022-10-14	49.21	50.74	47.17	47.33	991239
2022-10-17	48.44	48.85	45.93	46.30	973951
2022-10-18	47.04	48.71	46.26	46.97	935518
2022-10-19	45.71	46.17	44.85	46.09	957476
2022-10-20	45.71	46.30	43.07	44.27	1394549
2022-10-21	43.60	45.38	43.07	45.12	1692839
2022-10-24	42.20	42.44	38.43	41.06	1932868
2022-10-25	41.91	43.09	41.55	42.71	777716
2022-10-26	43.70	47.64	43.70	46.53	1233351
2022-10-27	45.60	48.34	45.42	47.85	723159
2022-10-28	48.25	48.25	45.24	45.94	826429
2022-10-31	44.90	47.53	44.57	47.48	653085
2022-11-01	49.40	50.55	47.35	48.06	793162
2022-11-02	48.26	49.33	47.00	47.59	464586
2022-11-03	46.93	49.70	46.82	48.76	482083
2022-11-04	51.42	51.50	48.56	49.07	1077818
2022-11-07	50.34	50.63	48.12	49.40	758933
2022-11-08	50.30	50.36	48.90	49.89	605616
2022-11-09	48.89	50.65	47.95	47.95	469562
2022-11-10	49.82	52.45	49.49	52.04	1085854
2022-11-11	53.18	53.88	50.34	50.64	660242
2022-11-14	50.60	50.70	48.16	49.08	733062
2022-11-15	51.50	52.48	50.24	50.43	630041
2022-11-16	50.00	51.43	49.89	50.07	677231
2022-11-17	48.98	50.55	48.33	50.13	938936
2022-11-18	49.30	49.43	47.40	47.87	932128
2022-11-21	47.34	47.99	46.34	47.33	300894
2022-11-22	46.62	47.24	45.97	46.87	345891
2022-11-23	47.58	48.15	46.82	48.14	453337
2022-11-25	47.38	48.30	47.04	47.81	131843
2022-11-28	46.95	47.06	44.86	44.93	689413
2022-11-29	47.31	48.44	45.59	45.74	503878
2022-11-30	47.18	51.28	47.18	51.28	985659
2022-12-01	51.00	51.15	49.30	49.53	792431
2022-12-02	52.07	55.80	51.55	55.48	2791383
2022-12-05	56.32	56.32	52.05	52.55	1099988
2022-12-06	53.01	53.10	49.41	50.78	749229
2022-12-07	49.86	51.10	47.89	48.21	502392
2022-12-08	50.29	50.29	48.12	48.40	569442
2022-12-09	48.72	50.18	48.50	49.41	396679
2022-12-12	48.64	49.19	46.36	46.88	725907
2022-12-13	48.29	49.35	47.00	48.53	864764
2022-12-14	48.88	50.22	48.30	49.96	781019
2022-12-15	50.00	51.87	49.64	50.81	1058149
2022-12-16	51.14	55.23	50.03	51.04	4144002
2022-12-19	51.28	53.15	49.91	51.63	2073816
2022-12-20	50.36	53.87	49.64	50.70	2223465
2022-12-21	50.07	50.12	47.57	48.98	907724
2022-12-22	48.41	48.84	43.26	44.12	1425306
2022-12-23	44.28	44.47	40.45	41.17	1531526
2022-12-27	43.26	43.68	39.80	41.02	1604330
2022-12-28	40.61	41.44	39.44	39.66	882932
2022-12-29	39.77	41.51	39.09	41.03	933463
2022-12-30	40.79	42.44	40.41	40.88	925001
2023-01-03	42.24	43.77	41.23	41.31	914599
2023-01-04	41.59	42.75	41.29	42.04	800503
2023-01-05	41.32	41.63	39.78	39.97	697473
2023-01-06	42.58	46.51	41.89	46.19	2641621
2023-01-09	47.77	50.36	47.38	49.12	1579055
2023-01-10	49.12	53.40	48.92	53.38	1551741
2023-01-11	54.81	61.27	54.81	58.29	4121618
2023-01-12	56.85	58.83	55.31	58.63	1718369
2023-01-13	57.89	59.59	56.80	58.90	1055967
2023-01-17	57.44	57.97	54.37	57.50	1393293
2023-01-18	58.20	58.98	56.01	56.30	513192
2023-01-19	54.91	56.54	54.40	55.55	547278
2023-01-20	58.38	58.49	56.25	56.67	1186713
2023-01-23	57.20	60.44	56.88	59.86	719854
2023-01-24	60.15	60.18	57.73	58.23	843310
2023-01-25	57.84	57.85	56.18	57.14	450764
2023-01-26	59.07	59.18	56.29	56.55	479846
2023-01-27	56.54	56.95	55.34	56.21	452898
2023-01-30	55.65	55.75	53.84	54.35	667529
2023-01-31	53.87	56.84	53.87	56.38	614794
2023-02-01	57.45	57.83	55.03	57.17	864681
2023-02-02	57.29	58.23	55.94	56.39	768775
2023-02-03	55.00	56.99	54.28	54.66	532312
2023-02-06	53.21	54.35	51.85	54.20	583377
2023-02-07	53.91	54.72	52.20	53.75	618414
2023-02-08	54.73	55.45	52.56	52.91	475823
2023-02-09	54.45	55.57	52.30	52.61	771331
2023-02-10	51.87	53.27	50.87	52.80	441343
2023-02-13	53.79	53.95	52.55	52.78	567103
2023-02-14	51.90	52.99	51.37	52.22	407355
2023-02-15	51.39	54.26	51.39	53.96	452710
2023-02-16	53.00	53.87	52.02	52.05	465328
2023-02-17	50.71	51.29	49.50	50.75	858713
2023-02-21	50.06	50.82	49.70	50.19	794675
2023-02-22	50.98	52.62	50.39	52.10	696368
2023-02-23	53.86	54.94	52.54	53.55	722647
2023-02-24	51.85	52.60	49.24	49.64	813966
2023-02-27	51.00	53.15	51.00	51.93	650173
2023-02-28	52.60	53.60	52.12	53.00	792686
2023-03-01	56.18	57.20	55.52	56.44	776497
2023-03-02	55.19	56.18	54.61	55.20	473131
2023-03-03	55.80	57.25	55.38	56.22	596228
2023-03-06	56.99	57.98	56.47	57.00	988813
2023-03-07	57.10	57.24	55.61	56.65	721135
2023-03-08	56.90	56.97	54.37	56.71	564929
2023-03-09	58.49	58.96	56.08	56.16	1221019
2023-03-10	50.51	50.51	46.00	48.98	3679755
2023-03-13	47.72	50.31	47.31	49.68	994522
2023-03-14	50.42	51.37	49.41	50.30	746781
2023-03-15	48.51	49.40	47.19	48.24	1043907
2023-03-16	46.07	46.35	44.20	45.95	1473643
2023-03-17	45.82	45.95	42.41	42.76	1507685
2023-03-20	42.80	45.96	42.60	45.05	971563
2023-03-21	46.97	49.40	46.40	49.20	967544
2023-03-22	49.70	49.70	47.56	47.77	614121
2023-03-23	48.44	50.07	47.14	47.75	697476
2023-03-24	46.00	47.99	45.58	47.90	427685
2023-03-27	47.74	48.50	47.52	48.23	289055
2023-03-28	48.50	48.94	48.30	48.63	301382
2023-03-29	49.08	50.46	48.31	50.07	592471
2023-03-30	51.10	51.65	50.25	50.59	635538
2023-03-31	50.69	51.71	50.30	51.02	633600
2023-04-03	50.81	51.44	49.36	49.89	445217
2023-04-04	50.00	50.27	48.86	49.62	230035
2023-04-05	49.00	49.54	47.13	47.82	449098
2023-04-06	47.53	47.79	46.88	46.93	238174
2023-04-10	46.76	49.72	46.51	49.71	431531
2023-04-11	49.51	50.49	49.21	50.29	535696
2023-04-12	50.14	50.84	48.37	48.45	433598
2023-04-13	49.17	50.53	48.72	50.28	362270
2023-04-14	49.82	50.37	48.28	49.32	419492
2023-04-17	49.66	51.36	49.35	50.46	376001
2023-04-18	50.45	50.60	49.12	49.72	225442
2023-04-19	48.41	49.39	48.05	49.29	365430
2023-04-20	48.41	50.26	48.41	48.92	895849
2023-04-21	48.08	48.40	46.79	47.57	839545
2023-04-24	47.55	47.63	45.00	46.00	934172
2023-04-25	45.09	46.35	45.09	45.82	547832
2023-04-26	46.49	47.16	45.26	45.54	729348
2023-04-27	45.37	48.06	45.30	47.73	706511
2023-04-28	46.80	50.00	42.94	49.61	1756122
2023-05-01	49.95	50.46	48.67	49.61	553860
2023-05-02	48.58	49.20	46.75	47.00	590767
2023-05-03	46.99	48.00	46.60	47.42	323531
2023-05-04	48.57	48.57	47.04	47.24	435379
2023-05-05	48.11	48.23	47.28	48.09	507807
2023-05-08	48.76	48.82	47.27	47.38	426690
2023-05-09	46.66	46.78	41.50	43.47	3034786
2023-05-10	43.81	44.30	42.71	43.89	777965
2023-05-11	43.05	44.30	42.57	43.54	645463
2023-05-12	43.49	44.69	41.72	42.25	823873
2023-05-15	42.94	42.94	40.55	41.59	996901
2023-05-16	40.67	41.58	40.30	41.10	611833
2023-05-17	41.07	43.14	40.78	42.98	651757
2023-05-18	43.50	44.60	42.44	44.06	1569121
2023-05-19	43.74	44.36	43.35	43.78	1173472
2023-05-22	44.25	44.57	43.28	44.35	838419
2023-05-23	44.10	47.13	43.73	46.13	850438
2023-05-24	45.85	46.85	45.25	45.94	534046
2023-05-25	45.62	46.29	44.94	45.62	631151
2023-05-26	45.81	45.85	43.80	45.05	620529
2023-05-30	44.98	45.15	42.01	42.28	1052820
2023-05-31	42.00	43.37	41.77	41.91	802087
2023-06-01	41.76	42.48	41.10	42.09	470967
2023-06-02	43.30	43.50	42.05	42.26	332015
2023-06-05	42.08	42.28	41.24	42.26	438087
2023-06-06	41.83	42.36	41.58	42.03	425964
2023-06-07	41.85	42.40	40.82	40.87	500291
2023-06-08	40.82	41.11	40.17	40.74	987023
2023-06-09	41.19	42.06	40.58	41.55	877967
2023-06-12	41.25	41.25	39.68	40.70	782942
2023-06-13	41.00	42.06	40.80	41.35	468705
2023-06-14	41.21	41.79	40.20	41.54	528772
2023-06-15	42.62	46.76	42.18	46.43	2326394
2023-06-16	46.98	47.85	46.47	47.39	1745594
2023-06-20	46.38	46.38	43.25	43.65	1236982
2023-06-21	43.60	44.45	43.00	43.66	612915
2023-06-22	43.31	43.83	42.34	43.51	521170
2023-06-23	43.83	44.62	41.98	42.11	813660
2023-06-26	42.39	43.83	41.91	42.01	563823
2023-06-27	42.92	42.92	42.04	42.52	220767
2023-06-28	42.80	43.23	42.37	43.23	673997
2023-06-29	43.00	43.43	42.30	43.17	382822
2023-06-30	43.31	44.64	43.17	44.38	483523
2023-07-03	44.64	45.68	44.42	44.66	456570
2023-07-05	44.60	45.96	44.28	44.60	819091
2023-07-06	44.16	44.34	41.64	42.40	907092
2023-07-07	42.89	44.17	42.64	42.75	580540
2023-07-10	43.00	44.34	41.91	44.10	695762
2023-07-11	44.59	44.60	42.87	43.06	664603
2023-07-12	43.92	44.30	43.17	44.10	438608
2023-07-13	44.46	45.35	44.28	44.73	412343
2023-07-14	45.68	46.47	43.51	43.66	958389
2023-07-17	43.61	46.36	42.88	45.91	730802
2023-07-18	45.20	45.74	43.32	43.82	816123
2023-07-19	44.44	44.74	43.27	43.31	506842
2023-07-20	43.10	43.29	42.35	42.41	500869
2023-07-21	43.50	43.56	41.42	42.30	808531
2023-07-24	42.30	42.88	41.65	42.14	547307
2023-07-25	42.95	43.45	42.04	42.23	396173
2023-07-26	41.50	42.40	41.12	42.04	744793
2023-07-27	42.36	42.57	41.00	41.12	725853
2023-07-28	41.32	42.41	40.07	42.25	868797
2023-07-31	41.89	43.15	41.89	42.45	693728
2023-08-01	41.84	42.10	40.94	41.05	712802
2023-08-02	40.00	40.00	37.90	38.52	1424503
2023-08-03	38.28	39.80	38.20	38.55	480587
2023-08-04	38.44	38.84	37.95	38.24	434748
2023-08-07	38.58	38.79	37.76	38.43	415193
2023-08-08	36.60	36.97	35.66	36.88	1358500
2023-08-09	37.10	38.25	36.87	37.91	456752
2023-08-10	37.50	38.01	37.29	37.42	535002
2023-08-11	36.40	36.90	35.64	35.93	1180901
2023-08-14	36.93	37.25	32.50	35.86	2384627
2023-08-15	34.80	35.47	34.45	34.57	857333
2023-08-16	34.52	35.09	33.99	33.99	554264
2023-08-17	34.75	34.82	33.03	33.38	800840
2023-08-18	32.99	34.98	32.72	33.78	1160481
2023-08-21	33.80	34.22	33.28	34.11	639734
2023-08-22	34.60	34.70	33.09	33.36	795857
2023-08-23	33.24	33.46	31.95	32.01	1458487
2023-08-24	33.00	33.00	30.10	30.64	1273870
2023-08-25	30.80	31.14	30.01	30.40	765949
2023-08-28	30.40	31.13	30.40	30.76	573202
2023-08-29	30.97	34.03	30.94	33.63	1023201
2023-08-30	33.50	33.88	32.93	33.35	442133
2023-08-31	34.01	34.01	33.17	33.53	487634
2023-09-01	34.00	34.81	33.78	34.44	915026
2023-09-05	33.57	34.49	33.01	33.30	851926
2023-09-06	33.30	33.93	31.90	32.18	878012
2023-09-07	31.13	31.19	29.52	29.82	1116214
2023-09-08	30.08	30.09	28.76	29.08	921191
2023-09-11	29.97	30.29	28.71	29.19	898182
2023-09-12	29.03	31.21	28.95	31.10	908182
2023-09-13	30.89	30.94	29.75	29.85	757754
2023-09-14	30.34	30.91	29.87	30.56	627263
2023-09-15	30.64	30.85	29.88	30.03	830470
2023-09-18	29.96	30.64	29.25	29.33	768924
2023-09-19	29.50	29.60	28.56	28.90	632271
2023-09-20	29.04	29.32	27.89	28.07	871668
2023-09-21	27.50	27.64	26.84	26.94	803164
2023-09-22	28.00	28.04	26.99	27.15	860084
2023-09-25	26.66	26.83	25.87	26.54	1048653
2023-09-26	26.55	29.27	26.30	27.91	2324632
2023-09-27	28.84	29.48	27.67	28.10	1259302
2023-09-28	27.94	29.65	27.50	29.30	1306312
2023-09-29	30.00	31.00	29.90	30.37	1305740
2023-10-02	30.34	30.87	28.18	28.64	1244726
2023-10-03	28.05	29.55	27.74	29.46	1040044
2023-10-04	29.15	29.61	28.02	28.17	784490
2023-10-05	28.32	28.42	26.68	27.25	532044
2023-10-06	27.19	28.65	27.07	28.48	512205
2023-10-09	27.92	28.55	27.43	28.55	534493
2023-10-10	28.70	31.68	28.70	31.08	1222363
2023-10-11	31.35	32.29	31.15	31.51	919019
2023-10-12	31.71	31.95	30.31	30.77	676532
2023-10-13	30.81	31.08	30.22	30.45	510705
2023-10-16	30.30	30.80	29.45	30.60	547488
2023-10-17	30.09	31.73	30.09	31.59	692963
2023-10-18	31.08	32.00	30.78	31.62	900403
2023-10-19	31.30	32.42	29.63	29.87	1251285
2023-10-20	28.85	28.99	27.48	27.49	1540493
2023-10-23	27.34	28.32	26.79	27.64	734567
2023-10-24	28.21	28.90	27.24	27.29	746810
2023-10-25	27.11	27.28	26.00	26.30	1032769
2023-10-26	26.67	26.86	25.84	26.32	656360
2023-10-27	26.57	26.69	25.15	25.89	1483820
2023-10-30	27.75	31.85	27.37	29.54	3664839
2023-10-31	29.89	32.95	29.89	32.59	1830399
2023-11-01	32.50	32.63	30.40	30.66	1592936
2023-11-02	31.00	32.27	30.71	31.96	1229305
2023-11-03	32.95	34.44	32.47	34.40	1566144
2023-11-06	34.70	35.19	33.86	34.16	1118936
2023-11-07	33.78	34.90	33.24	34.03	723239
2023-11-08	34.02	35.19	33.51	33.89	748414
2023-11-09	34.57	35.97	34.24	35.22	1187526
2023-11-10	35.91	36.54	34.40	36.12	1251966
2023-11-13	36.50	37.18	36.12	36.40	804223
2023-11-14	37.00	37.70	35.74	37.70	1715782
2023-11-15	38.20	38.65	36.77	37.55	1202113
2023-11-16	36.02	36.20	34.55	35.24	1507957
2023-11-17	36.42	36.50	33.41	34.37	1431088
2023-11-20	34.44	35.49	34.04	34.95	853268
2023-11-21	34.61	35.25	34.46	33.22	714880
2023-11-22	33.98	35.45	33.63	35.01	916416
2023-11-24	35.03	35.06	33.94	34.11	439888
2023-11-27	33.90	33.90	32.20	32.25	1061777
2023-11-28	31.97	31.97	30.75	31.33	911870
2023-11-29	31.26	33.26	31.09	32.42	1047616
2023-11-30	32.55	32.55	31.35	31.40	632757
2023-12-01	30.97	33.33	30.76	33.28	1121035
2023-12-04	33.05	34.34	32.80	33.22	1531533
2023-12-05	32.75	32.84	31.61	31.80	1234254
2023-12-06	32.25	33.04	31.84	31.94	585482
2023-12-07	32.04	32.91	31.96	32.37	586490
2023-12-08	32.39	33.34	31.55	32.14	650584
2023-12-11	31.71	32.90	30.90	32.30	812813
2023-12-12	32.15	32.27	29.93	30.99	983239
2023-12-13	30.60	32.20	29.83	32.16	976275
2023-12-14	33.08	34.16	32.50	33.30	1723632
2023-12-15	33.36	34.12	32.98	34.07	1095037
2023-12-18	33.77	34.13	32.76	33.50	861142
2023-12-19	33.75	34.63	33.25	33.89	949713
2023-12-20	34.11	34.13	32.37	32.37	798203
2023-12-21	33.20	35.23	33.03	35.19	1029917
2023-12-22	34.68	35.23	34.24	35.00	1005274
2023-12-26	35.24	35.84	35.00	35.68	343096
2023-12-27	35.90	36.04	35.24	35.55	476320
2023-12-28	36.55	38.37	36.40	37.42	1996758
2023-12-29	37.37	37.37	36.63	36.94	474616
2024-01-02	36.05	36.26	34.75	34.98	1375940
2024-01-03	34.23	34.62	33.10	33.89	1386463
2024-01-04	34.16	34.31	32.92	33.10	742591
2024-01-05	33.05	33.39	32.38	32.72	756874
2024-01-08	32.50	32.78	31.65	31.81	825548
2024-01-09	31.18	31.40	30.48	31.08	1032869
2024-01-10	30.93	31.12	29.72	30.52	1517964
2024-01-11	30.88	31.86	29.72	31.26	989891
2024-01-12	31.35	31.69	30.14	30.39	708116
2024-01-16	29.89	31.13	29.61	29.73	973858
2024-01-17	28.50	28.70	27.80	28.15	1239751
2024-01-18	29.11	29.40	28.34	28.57	680553
2024-01-19	28.30	28.31	27.19	27.62	991411
2024-01-22	27.25	29.20	27.01	28.50	935327
2024-01-23	30.00	31.17	29.82	30.28	1224000
2024-01-24	31.06	31.30	29.95	30.31	974531
2024-01-25	30.18	30.57	28.72	29.10	938287
2024-01-26	29.00	29.20	27.74	27.88	902891
2024-01-29	27.10	28.05	26.68	27.85	1309103
2024-01-30	27.34	27.75	26.80	26.95	822581
2024-01-31	26.80	27.45	26.23	26.23	742143
2024-02-01	26.63	27.65	26.54	27.02	820185
2024-02-02	26.35	27.20	25.94	26.12	955412
2024-02-05	25.02	25.02	23.12	23.79	2306030
2024-02-06	24.98	25.18	24.11	24.94	1240088
2024-02-07	25.50	26.65	25.35	26.31	1368985
2024-02-08	26.04	26.13	25.29	25.40	854142
2024-02-09	25.50	26.34	25.26	26.19	614640
2024-02-12	26.36	27.80	26.36	27.31	785713
2024-02-13	25.95	26.86	25.78	25.86	981436
2024-02-14	26.47	27.32	26.12	27.28	1444430
2024-02-15	27.45	28.01	26.88	27.17	416354
2024-02-16	26.90	27.43	26.26	26.34	578901
2024-02-20	26.10	26.10	25.34	25.95	483790
2024-02-21	25.51	25.78	25.08	25.55	601556
2024-02-22	25.87	26.46	25.31	26.19	726111
2024-02-23	26.19	26.50	25.42	26.09	482793
2024-02-26	25.98	26.47	25.74	26.18	357451
2024-02-27	27.06	27.74	26.72	27.31	501308
2024-02-28	27.59	27.97	26.35	26.54	761660
2024-02-29	27.36	27.97	26.77	27.04	750979
2024-03-01	27.39	27.80	26.74	27.27	653007
2024-03-04	27.27	27.27	26.30	26.50	633196
2024-03-05	26.00	26.93	25.70	26.46	746479
2024-03-06	27.25	27.59	26.82	27.53	402044
2024-03-07	27.59	27.80	26.96	27.79	469716
2024-03-08	28.00	28.82	27.54	28.18	857719
2024-03-11	28.70	30.20	28.54	29.17	1165077
2024-03-12	29.55	29.57	28.38	28.49	852737
2024-03-13	28.78	29.09	27.66	27.67	733421
2024-03-14	27.47	27.50	25.86	26.00	1354594
2024-03-15	26.12	26.88	26.00	26.37	1403006
2024-03-18	26.75	27.10	25.95	26.46	612383
2024-03-19	26.05	26.84	26.00	26.45	782047
2024-03-20	24.20	24.99	23.04	24.90	2290011
2024-03-21	24.45	24.87	23.58	23.66	1135582
2024-03-22	23.53	23.53	22.42	22.43	1729059
2024-03-25	22.36	22.91	22.06	22.17	1135297
2024-03-26	22.42	23.04	22.37	22.51	925623
2024-03-27	22.51	24.84	22.51	24.74	1174578
2024-03-28	24.73	25.23	24.52	25.19	854908
2024-04-01	25.73	25.88	24.93	25.20	351200
2024-04-02	24.68	24.68	23.62	23.91	650657
2024-04-03	23.49	24.50	23.45	24.34	620653
2024-04-04	24.60	25.13	23.70	23.83	664608
2024-04-05	23.55	23.73	23.10	23.27	738401
2024-04-08	23.47	24.29	23.36	23.68	552898
2024-04-09	23.95	25.60	23.77	25.60	944145
2024-04-10	24.75	25.33	24.29	25.32	1721340
2024-04-11	25.30	25.30	23.96	23.97	1337766
2024-04-12	23.81	24.19	23.02	23.02	730730
2024-04-15	23.15	23.45	22.61	22.76	719842
2024-04-16	22.51	22.98	22.07	22.51	842631
2024-04-17	22.69	23.45	21.25	21.69	1286978
2024-04-18	22.00	22.05	21.06	21.66	971632
2024-04-19	21.55	22.03	21.42	21.56	995826
2024-04-22	21.61	22.12	21.41	21.82	934544
2024-04-23	21.80	23.42	21.76	22.88	764933
2024-04-24	23.05	23.32	22.60	23.17	958282
2024-04-25	22.91	23.15	22.63	23.09	786328
2024-04-26	23.21	24.48	23.18	24.14	989710
2024-04-29	25.33	25.52	23.59	24.75	1292949
2024-04-30	24.17	24.34	23.61	24.12	791806
2024-05-01	24.20	25.56	24.04	25.12	565275
2024-05-02	25.51	25.68	24.62	25.53	651307
2024-05-03	25.97	26.41	25.67	26.18	588229
2024-05-06	26.18	26.48	25.35	25.71	676401
2024-05-07	25.71	26.28	25.44	26.03	383390
2024-05-08	25.43	25.58	24.97	25.41	455481
2024-05-09	25.46	26.11	25.08	26.11	629252
2024-05-10	26.14	26.15	23.72	23.73	817114
2024-05-13	24.11	25.83	24.02	24.75	710797
2024-05-14	25.20	26.59	24.87	26.52	975064
2024-05-15	26.79	26.80	25.35	25.73	716580
2024-05-16	25.72	25.90	24.71	24.79	1553706
2024-05-17	24.71	25.02	24.22	24.47	552535
2024-05-20	24.39	24.44	23.91	23.99	502388
2024-05-21	23.86	24.45	23.74	24.40	583130
2024-05-22	25.32	28.80	25.32	28.55	2825593
2024-05-23	27.50	27.50	26.17	26.55	1041313
2024-05-24	26.82	28.00	26.60	27.81	787132
2024-05-28	27.59	28.81	27.01	28.43	803756
2024-05-29	28.22	30.39	28.14	29.61	1227640
2024-05-30	28.88	29.99	27.88	29.78	1352106
2024-05-31	29.91	30.15	28.57	29.74	915648
2024-06-03	30.28	30.77	28.26	28.29	730457
2024-06-04	28.31	28.31	27.25	27.39	1038933
2024-06-05	27.62	27.80	27.11	27.44	355862
2024-06-06	27.19	27.19	26.34	26.34	522613
2024-06-07	25.97	26.46	25.19	25.26	519942
2024-06-10	25.44	25.55	24.85	25.33	551697
2024-06-11	25.11	25.67	24.93	25.46	604269
2024-06-12	26.43	26.82	25.29	25.48	502706
2024-06-13	25.34	25.49	24.40	24.51	438394
2024-06-14	24.20	24.20	23.46	23.61	777441
2024-06-17	23.76	23.97	23.32	23.74	684308
2024-06-18	23.57	24.25	23.47	23.96	462644
2024-06-20	23.59	23.68	21.38	21.81	1835086
2024-06-21	21.79	23.15	21.69	23.01	1582049
2024-06-24	22.96	23.25	21.81	21.83	826944
2024-06-25	21.82	21.84	20.03	20.14	1832360
2024-06-26	20.18	21.08	19.93	21.03	898466
2024-06-27	20.78	21.56	20.56	21.47	645380
2024-06-28	21.01	21.40	20.36	20.72	882786
2024-07-01	20.68	20.93	20.37	20.57	741770
2024-07-02	20.35	21.57	20.35	21.03	621038
2024-07-03	21.39	22.72	21.25	22.20	597208
2024-07-05	21.98	22.17	21.60	21.75	522489
2024-07-08	21.97	22.14	21.02	21.12	873046
2024-07-09	21.29	21.96	20.75	21.67	730792
2024-07-10	21.75	22.48	21.75	22.04	639313
2024-07-11	22.88	23.26	22.63	22.90	765206
2024-07-12	23.19	23.46	22.74	23.21	572027
2024-07-15	22.07	22.58	21.60	21.63	1023155
2024-07-16	22.10	23.24	21.69	23.21	1605632
2024-07-17	22.59	22.89	21.34	21.73	850362
2024-07-18	21.88	22.63	21.34	21.36	735576
2024-07-19	21.47	21.47	20.79	20.94	554041
2024-07-22	21.57	21.75	21.13	21.54	572175
2024-07-23	21.20	21.30	20.70	20.73	455308
2024-07-24	20.80	21.28	20.41	20.43	562015
2024-07-25	20.47	20.93	20.26	20.34	675857
2024-07-26	20.89	21.48	20.71	21.48	680785
2024-07-29	21.56	21.68	20.90	21.25	671779
2024-07-30	21.34	21.44	20.05	20.32	556462
2024-07-31	21.08	21.59	20.62	20.76	514145
2024-08-01	20.97	21.20	19.68	19.99	503156
2024-08-02	19.50	19.94	18.73	18.91	1032155
2024-08-05	17.82	19.79	17.08	19.03	1153225
2024-08-06	19.56	19.85	18.81	19.11	688089
2024-08-07	19.79	19.91	18.95	18.98	468981
2024-08-08	19.19	19.96	19.17	19.77	506779
2024-08-09	19.85	19.99	19.18	19.53	571061
2024-08-12	19.55	20.20	18.68	18.85	1139834
2024-08-13	19.38	20.68	19.11	20.52	774559
2024-08-14	19.91	20.47	19.70	18.57	589367
2024-08-15	19.50	20.12	19.11	19.24	776141
2024-08-16	19.40	19.57	19.18	19.49	450268
2024-08-19	18.70	19.83	18.41	19.77	916039
2024-08-20	19.36	19.57	18.84	19.08	393300
2024-08-21	19.27	19.40	18.84	19.31	381511
2024-08-22	18.87	18.98	17.71	17.97	962436
2024-08-23	18.26	18.89	18.13	18.84	670306
2024-08-26	18.83	19.11	18.52	18.77	344317
2024-08-27	18.60	18.75	17.93	18.21	448837
2024-08-28	17.92	18.10	17.17	17.43	503346
2024-08-29	17.78	18.28	17.42	18.10	707459
2024-08-30	17.56	19.20	16.70	19.14	1530118
2024-09-03	18.90	19.22	17.91	18.02	807835
2024-09-04	17.77	17.86	17.21	17.27	580819
2024-09-05	17.48	18.48	17.41	17.95	642052
2024-09-06	17.96	18.05	17.42	17.63	398665
2024-09-09	17.53	18.18	17.38	17.96	559060
2024-09-10	18.09	18.83	18.00	18.49	503912
2024-09-11	18.98	19.34	18.53	19.34	918092
2024-09-12	19.13	19.52	18.77	19.21	570411
2024-09-13	19.33	19.49	19.00	19.36	382740
2024-09-16	19.40	19.81	19.10	19.57	444730
2024-09-17	19.55	20.14	19.41	20.12	382022
2024-09-18	20.20	21.31	19.92	20.38	548545
2024-09-19	21.00	21.07	19.93	19.94	605122
2024-09-20	19.81	19.94	19.43	19.74	444837
2024-09-23	19.81	19.95	19.36	19.66	421988
2024-09-24	20.31	20.93	19.92	20.85	810404
2024-09-25	20.68	20.72	20.01	20.01	481475
2024-09-26	20.91	21.52	20.55	21.25	1175369
2024-09-27	21.95	23.65	21.75	23.21	1519284
2024-09-30	24.67	27.35	24.54	26.82	3541152
2024-10-01	26.20	26.24	24.17	25.53	2466115
2024-10-02	26.90	26.90	25.16	25.53	2508993
2024-10-03	25.00	26.55	24.98	26.09	896188
2024-10-04	26.75	30.11	26.17	29.94	2983059
2024-10-07	30.34	37.36	30.23	32.77	7291833
2024-10-08	29.05	29.20	25.38	25.99	4716798
2024-10-09	25.44	27.53	23.59	24.53	4021143
2024-10-10	24.82	25.06	22.92	23.05	2257902
2024-10-11	23.08	24.19	22.75	24.02	1497230
2024-10-14	23.75	24.24	22.74	23.12	1617157
2024-10-15	22.50	22.64	21.38	21.38	1941289
2024-10-16	21.84	21.94	20.78	20.94	1796574
2024-10-17	20.70	20.70	19.62	19.87	2142585
2024-10-18	20.90	21.66	20.28	20.36	1760534
2024-10-21	20.53	20.53	19.84	20.42	1304414
2024-10-22	20.88	21.88	20.42	21.34	1576748
2024-10-23	22.00	22.06	20.40	20.95	2530372
2024-10-24	20.95	21.59	20.49	21.55	942783
2024-10-25	22.60	25.38	22.50	23.52	4189328
2024-10-28	23.95	28.20	23.45	27.70	4863902
2024-10-29	25.90	26.08	23.61	24.16	3855786
2024-10-30	25.75	26.88	23.30	25.35	3784923
2024-10-31	25.19	27.18	25.19	26.56	2544882
2024-11-01	26.23	28.13	26.16	27.37	1715936
2024-11-04	27.41	28.94	27.32	27.84	1842718
2024-11-05	28.10	28.23	27.19	28.16	1350929
2024-11-06	24.66	25.63	23.71	24.13	3130913
2024-11-07	25.30	25.77	24.23	24.56	1154625
2024-11-08	23.73	23.97	23.03	23.05	1378680
2024-11-11	23.03	23.03	22.02	22.66	1253583
2024-11-12	22.00	22.00	20.88	21.33	1569317
2024-11-13	21.59	22.15	21.29	21.56	997207
2024-11-14	21.34	21.68	20.50	21.32	996678
2024-11-15	21.15	21.75	20.91	20.91	516126
2024-11-18	21.07	21.59	20.90	21.18	705617
2024-11-19	21.37	21.70	20.80	20.82	500615
2024-11-20	21.36	22.93	21.12	22.41	1055476
2024-11-21	21.94	22.30	21.49	21.67	676750
2024-11-22	21.00	21.65	20.62	21.64	631942
2024-11-25	21.80	22.95	21.62	22.51	891701
2024-11-26	22.51	22.51	21.48	21.83	581337
2024-11-27	22.34	23.11	22.18	22.58	548965
2024-11-29	22.33	23.29	21.93	22.19	682675
2024-12-02	22.54	25.33	22.54	24.70	2736982
2024-12-03	25.30	27.29	25.23	26.46	2781278
2024-12-04	25.85	26.32	24.60	25.05	1421859
2024-12-05	24.30	26.45	24.26	25.99	1556107
2024-12-06	26.50	26.96	25.80	26.85	1269204
2024-12-09	27.69	29.67	27.69	28.70	1967509
2024-12-10	27.91	29.09	27.72	28.78	1371213
2024-12-11	29.46	29.80	27.08	27.46	1708210
2024-12-12	27.76	28.75	27.45	27.70	997791
2024-12-13	27.40	27.97	27.05	27.91	829964
2024-12-16	27.37	27.45	25.43	26.67	1853000
2024-12-17	26.45	27.14	25.86	26.56	664896
2024-12-18	26.51	27.08	25.10	25.47	696762
2024-12-19	25.17	25.17	23.94	24.02	693864
2024-12-20	23.41	24.30	23.12	23.80	1998061
2024-12-23	24.04	25.38	23.90	25.24	908731
2024-12-24	25.72	27.17	25.65	26.57	880497
2024-12-26	26.60	26.82	25.37	25.56	659968
2024-12-27	25.18	25.80	25.07	25.28	475555
2024-12-30	25.25	25.28	24.47	24.89	508161
2024-12-31	24.89	25.19	24.42	24.90	488661
2025-01-02	25.01	26.68	25.00	26.01	552225
2025-01-03	26.12	26.22	25.51	26.21	368194
2025-01-06	27.04	28.48	26.30	26.34	963631
2025-01-07	26.70	28.56	26.59	27.91	1529578
2025-01-08	27.08	27.33	25.81	26.11	847909
2025-01-10	25.69	25.81	24.28	24.67	892337
2025-01-13	24.79	24.83	23.84	24.59	703049
2025-01-14	25.06	25.36	23.15	23.54	1079137
2025-01-15	24.32	24.50	23.55	23.68	630185
2025-01-16	23.95	23.95	22.92	23.54	599161
2025-01-17	23.61	23.87	20.98	21.24	1554831
2025-01-21	21.41	21.41	20.17	20.33	1340345
2025-01-22	20.35	20.35	19.53	20.02	1215957
2025-01-23	19.61	20.53	19.22	20.50	789522
2025-01-24	20.45	21.51	20.42	20.97	1196426
2025-01-27	20.58	21.88	20.50	20.65	454636
2025-01-28	20.59	20.64	19.75	20.29	622123
2025-01-29	20.58	20.86	20.06	20.23	389836
2025-01-30	20.40	21.12	20.36	20.97	414462
2025-01-31	21.14	21.43	20.58	20.77	453229
2025-02-03	19.97	20.35	19.68	19.70	815094
2025-02-04	20.08	21.14	19.99	20.86	550226
2025-02-05	21.08	21.23	20.59	20.67	420266
2025-02-06	21.00	21.92	21.00	21.33	603482
2025-02-07	21.98	22.53	21.71	21.79	796462
2025-02-10	22.03	22.05	21.14	21.65	404981
2025-02-11	21.44	21.44	20.80	20.98	536964
2025-02-12	20.80	21.22	20.52	20.88	352714
2025-02-13	21.00	21.80	20.52	21.69	561634
2025-02-14	22.00	23.13	21.92	22.95	824802
2025-02-18	22.30	23.06	21.31	22.68	787041
2025-02-19	22.81	23.74	22.65	23.20	807432
2025-02-20	23.47	23.94	22.69	23.68	563057
2025-02-21	24.00	24.19	23.03	23.06	623879
2025-02-24	23.00	23.00	21.96	22.10	472923
2025-02-25	22.17	22.70	21.79	22.43	463016
2025-02-26	23.37	24.46	23.33	23.86	1261351
2025-02-27	22.72	24.47	22.63	23.67	1063104
2025-02-28	22.91	23.07	22.06	22.53	943299
2025-03-03	22.75	23.06	20.81	21.12	656542
2025-03-04	21.00	23.07	20.84	22.68	667545
2025-03-05	22.62	23.00	22.12	22.91	397081
2025-03-06	22.60	23.02	22.40	22.50	662323
2025-03-07	22.35	23.04	22.25	22.66	551023
2025-03-10	22.58	23.50	21.94	22.05	494513
2025-03-11	22.51	22.72	21.26	21.75	491859
2025-03-12	22.06	22.06	21.19	21.28	480473
2025-03-13	20.85	21.99	20.85	21.95	825139
2025-03-14	22.55	22.78	21.55	21.80	604483
2025-03-17	22.05	24.00	22.03	23.30	864289
2025-03-18	23.77	23.83	23.00	23.25	614869
2025-03-19	23.89	24.45	23.50	23.76	803204
2025-03-20	23.38	23.88	22.82	23.19	1043497
2025-03-21	23.15	23.19	22.48	22.57	1099998
2025-03-24	22.67	22.67	20.52	21.07	1712799
2025-03-25	21.25	21.50	20.60	20.70	1270708
2025-03-26	21.35	23.21	19.90	20.53	2004820
2025-03-27	20.05	20.50	19.75	20.10	809879
2025-03-28	20.15	20.15	19.02	19.59	829416
2025-03-31	19.01	19.10	18.05	18.64	936176
2025-04-01	19.26	19.26	18.08	18.51	909877
2025-04-02	18.14	18.68	17.75	18.57	709561
2025-04-03	17.97	18.18	17.28	17.53	741686
2025-04-04	16.80	17.00	14.81	15.72	2295748
2025-04-07	14.87	17.06	14.76	16.28	1613734
2025-04-08	16.78	16.90	14.32	14.45	1847104
2025-04-09	14.48	15.80	13.93	15.74	1503671
2025-04-10	15.13	15.23	13.50	13.88	1811246
2025-04-11	14.06	14.43	13.42	14.42	1192229
2025-04-14	15.28	16.77	15.01	15.46	2153104
2025-04-15	15.60	15.78	15.35	15.65	1040454
2025-04-16	15.45	15.93	15.23	15.78	797407
2025-04-17	15.81	16.65	15.63	16.20	881306
2025-04-21	15.88	16.45	15.55	16.36	532999
2025-04-22	15.89	17.02	15.89	16.82	722531
2025-04-23	17.11	17.62	16.64	16.99	1024126
2025-04-24	16.74	17.39	16.55	16.84	2179644
2025-04-25	16.99	18.18	16.67	17.66	1254973
2025-04-28	17.37	17.83	17.09	17.65	798550
2025-04-29	16.96	17.13	16.35	16.97	875619
2025-04-30	16.53	17.50	16.16	17.16	792583
2025-05-01	17.22	18.13	17.08	17.87	566738
2025-05-02	18.30	18.40	17.82	17.94	320001
2025-05-05	17.74	18.14	16.80	17.53	917709
2025-05-06	17.71	18.60	17.63	17.89	694238
2025-05-07	17.54	18.28	17.53	17.96	465638
2025-05-08	18.42	18.76	17.41	18.63	731805
2025-05-09	18.76	19.09	18.63	18.84	399737
2025-05-12	19.60	19.73	19.00	19.40	927804
2025-05-13	19.71	20.77	19.32	19.37	1070464
2025-05-14	19.35	19.65	18.68	19.45	943342
2025-05-15	19.31	19.76	18.96	19.41	503796
2025-05-16	19.32	19.94	19.18	19.31	414674
2025-05-19	18.85	19.30	18.38	18.96	888591
2025-05-20	19.09	19.82	18.98	19.10	677649
2025-05-21	18.96	19.01	18.45	18.78	497075
2025-05-22	18.27	18.68	17.73	18.47	579015
2025-05-23	17.98	18.74	17.81	18.32	378321
2025-05-27	18.33	18.63	17.95	18.53	405362
2025-05-28	18.24	18.46	18.04	18.36	386249
2025-05-29	18.65	18.91	18.17	18.35	204755
2025-05-30	18.22	18.34	17.87	18.08	318888
2025-06-02	18.00	18.11	17.56	17.63	387665
2025-06-03	17.64	18.95	17.53	18.66	496747
2025-06-04	18.55	18.97	18.42	18.71	474820
2025-06-05	18.90	18.90	18.32	18.52	346913
2025-06-06	18.76	19.20	18.60	18.93	335250
2025-06-09	19.30	19.87	19.07	19.10	583611
2025-06-10	19.38	19.55	18.97	19.44	410883
2025-06-11	19.50	19.60	18.98	19.28	515109
2025-06-12	18.69	19.22	18.58	18.95	547258
2025-06-13	18.73	20.07	18.57	19.48	539055
2025-06-16	19.86	20.45	19.37	20.09	1157391
2025-06-17	19.50	19.67	18.22	19.15	1402747
2025-06-18	19.24	20.68	19.10	19.93	1235252
2025-06-20	20.50	20.50	19.68	19.81	1080038
2025-06-23	19.78	20.43	19.70	20.18	541723
2025-06-24	20.34	20.84	20.06	20.44	746795
2025-06-25	20.50	20.70	19.92	20.49	587925
2025-06-26	20.58	21.26	20.52	20.67	687568
2025-06-27	21.50	21.84	20.75	21.64	1087690
2025-06-30	21.43	21.82	20.78	21.22	480857
2025-07-01	21.05	22.28	20.88	20.29	853555
2025-07-02	22.00	24.14	21.65	23.50	2521114
2025-07-03	24.08	24.85	23.35	24.29	1159656
2025-07-07	23.80	24.13	22.89	23.92	1051334
2025-07-08	24.64	24.91	23.80	24.11	2049977
2025-07-09	23.88	24.53	23.30	24.04	738209
2025-07-10	24.10	24.81	23.80	24.35	716730
2025-07-11	24.30	24.48	23.71	24.41	785444
2025-07-14	24.45	24.70	23.94	24.29	469946
2025-07-15	24.05	25.20	23.97	23.99	864863
2025-07-16	24.43	24.65	23.00	23.28	600005
2025-07-17	23.31	23.68	23.07	23.19	388676
2025-07-18	23.39	23.39	22.92	23.17	534121
2025-07-21	23.03	23.85	23.03	23.44	471365
2025-07-22	23.78	25.27	23.69	24.78	809718
2025-07-23	24.77	24.78	23.87	24.36	427638
2025-07-24	24.35	24.36	23.73	24.02	462723
2025-07-25	23.99	23.99	22.81	23.30	592939
2025-07-28	23.37	23.42	22.84	23.13	289106
2025-07-29	23.09	23.48	22.29	22.49	603701
2025-07-30	22.59	22.59	21.67	22.02	425412
2025-07-31	22.18	22.26	21.58	21.94	544225
2025-08-01	21.43	21.78	21.10	21.52	391362
2025-08-04	21.68	22.08	21.25	21.30	368015
2025-08-05	21.42	21.96	21.26	21.73	349106
2025-08-06	21.61	22.39	21.47	22.29	433898
2025-08-07	22.26	22.96	22.09	22.18	263227
2025-08-08	22.36	22.36	21.81	22.06	202671
2025-08-11	22.20	22.56	21.70	22.04	277999
2025-08-12	22.20	22.20	21.65	21.99	201487
2025-08-13	21.93	22.40	21.87	21.99	381823
2025-08-14	21.70	21.80	21.15	21.72	347929
2025-08-15	21.92	23.96	21.88	23.14	951953
2025-08-18	23.36	23.79	22.87	23.20	374740
2025-08-19	23.20	23.49	22.85	23.06	465860
2025-08-20	22.82	23.73	22.67	23.57	434562
2025-08-21	23.10	23.10	22.09	22.60	503719
2025-08-22	22.68	23.87	22.50	23.50	690885
2025-08-25	23.50	24.37	23.50	23.79	568902
2025-08-26	23.78	24.31	23.41	23.62	414204
2025-08-27	23.56	23.56	22.12	22.50	711540
2025-08-28	22.31	22.49	22.07	22.13	370632
2025-08-29	22.27	23.45	22.20	23.07	547616
2025-09-02	22.62	24.09	22.43	23.75	563457
2025-09-03	23.74	24.39	23.60	24.01	327461
2025-09-04	23.99	24.40	23.71	24.25	313321
2025-09-05	25.00	25.88	24.44	25.48	1079430
2025-09-08	25.38	25.50	24.78	24.89	548417
2025-09-09	24.77	25.24	23.87	24.48	511824
2025-09-10	24.50	24.54	23.70	24.31	567954
2025-09-11	24.40	24.75	23.60	23.60	405217
2025-09-12	24.24	25.33	24.15	25.09	764551
2025-09-15	25.30	27.28	25.30	26.32	1189930
2025-09-16	26.75	26.79	25.86	26.06	501730
2025-09-17	26.00	26.06	24.90	25.34	613088
2025-09-18	25.00	25.16	24.05	24.09	619118
2025-09-19	24.55	25.20	24.48	24.92	864242
2025-09-22	25.09	25.42	24.77	25.25	583727
2025-09-23	25.39	25.50	24.07	24.12	503042
2025-09-24	24.59	26.12	24.59	25.51	703002
2025-09-25	25.26	25.84	24.89	25.39	450363
2025-09-26	25.24	25.24	24.07	24.10	570109
2025-09-29	24.44	24.58	23.85	23.95	571750
2025-09-30	24.12	24.13	23.22	24.03	603859
2025-10-01	23.85	25.54	23.85	25.25	674723
2025-10-02	25.51	25.93	25.01	25.26	576658
2025-10-03	25.50	25.50	24.40	24.74	438832
2025-10-06	24.76	25.20	24.40	24.55	403947
2025-10-07	24.65	24.80	23.92	24.07	366062
2025-10-08	24.20	24.60	23.76	24.15	527026
2025-10-09	24.16	25.32	24.00	24.57	821465
2025-10-10	24.29	24.29	21.61	22.03	1347067
2025-10-13	22.68	23.62	22.51	23.42	603459

Explore More About JKS

Coins representing dividend payouts and trends

JKS Dividend History

Discover JinkoSolar Holding Co'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

JKS Stock Split History

Discover JinkoSolar Holding Co'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

JKS Historical Prices

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

Web Analytics