KRNT Historical Prices

Summary

Key Stock Metrics

13.59

(August 5, 2024)

52-Week Low

34.29

(December 18, 2024)

52-Week High

181.38

(November 19, 2021)

All-Time High

28.86

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-04-02	12.00	14.67	11.76	14.00	3064280
2015-04-06	13.75	14.25	13.35	13.53	238938
2015-04-07	13.28	13.89	13.03	13.84	113577
2015-04-08	13.99	14.00	13.42	13.56	73960
2015-04-09	13.58	13.80	13.50	13.54	45667
2015-04-10	13.53	14.92	13.53	14.44	104963
2015-04-13	14.40	15.58	14.26	14.36	146983
2015-04-14	14.50	14.91	14.04	14.86	115244
2015-04-15	15.38	15.91	15.16	15.50	125521
2015-04-16	15.95	15.96	15.54	15.70	70573
2015-04-17	15.70	15.70	14.22	14.41	153697
2015-04-20	14.57	15.61	14.57	14.69	205588
2015-04-21	14.59	15.21	14.59	14.99	41887
2015-04-22	14.88	15.31	14.80	14.99	30130
2015-04-23	15.00	15.35	14.69	14.82	31906
2015-04-24	14.79	15.20	14.76	14.90	64222
2015-04-27	14.90	15.25	13.97	14.77	135342
2015-04-28	14.90	14.90	14.37	14.59	41288
2015-04-29	14.42	14.71	13.97	14.40	61492
2015-04-30	14.39	15.04	14.39	14.90	78878
2015-05-01	15.00	15.08	14.50	14.56	99269
2015-05-04	14.65	14.65	13.21	13.76	138603
2015-05-05	13.65	13.75	13.25	13.50	112622
2015-05-06	13.55	14.13	13.49	13.55	161401
2015-05-07	13.63	14.50	13.30	14.42	85142
2015-05-08	14.50	15.02	14.36	14.94	36389
2015-05-11	15.00	15.01	14.90	14.99	86861
2015-05-12	14.98	14.98	14.02	14.46	17621
2015-05-13	14.61	14.77	14.52	14.77	14105
2015-05-14	14.68	15.36	14.64	15.29	236823
2015-05-15	15.35	15.95	15.20	15.60	40143
2015-05-18	15.80	17.20	15.80	16.64	76531
2015-05-19	17.00	17.50	15.39	16.12	102745
2015-05-20	16.50	16.75	16.02	16.48	23290
2015-05-21	16.32	17.00	16.00	16.55	117937
2015-05-22	16.27	16.56	16.02	16.14	17359
2015-05-26	16.14	16.14	15.30	15.30	78503
2015-05-27	15.26	15.42	14.00	14.60	80122
2015-05-28	14.63	15.48	14.07	14.27	48853
2015-05-29	14.15	14.39	13.41	14.27	47120
2015-06-01	14.70	14.70	13.77	14.40	57804
2015-06-02	14.37	15.30	14.20	15.08	140186
2015-06-03	15.14	15.20	14.15	14.43	55097
2015-06-04	14.41	14.71	13.88	14.70	182707
2015-06-05	14.66	14.76	14.05	14.35	214507
2015-06-08	13.83	14.53	12.60	13.14	591876
2015-06-09	13.10	13.84	12.76	13.30	360709
2015-06-10	13.44	13.92	13.11	13.54	129789
2015-06-11	13.55	14.10	13.04	13.63	56633
2015-06-12	13.72	14.15	13.40	13.94	39914
2015-06-15	13.94	14.15	13.11	13.89	38131
2015-06-16	13.80	14.80	13.50	14.66	41822
2015-06-17	14.63	14.71	14.00	14.09	39421
2015-06-18	14.10	14.25	13.74	14.02	19816
2015-06-19	14.00	14.80	13.91	14.56	72874
2015-06-22	14.75	14.90	14.19	14.28	27850
2015-06-23	14.26	14.97	14.51	14.58	5184
2015-06-24	14.66	14.97	14.50	14.51	34653
2015-06-25	14.52	14.66	14.50	14.51	15260
2015-06-26	14.52	14.76	14.44	14.44	53139
2015-06-29	14.33	14.45	14.17	14.26	49788
2015-06-30	14.35	14.35	13.46	13.76	76599
2015-07-01	13.80	14.08	13.44	13.75	33010
2015-07-02	13.75	13.77	13.06	13.34	101875
2015-07-06	13.22	14.72	13.08	14.37	182974
2015-07-07	14.40	14.75	13.75	14.19	53955
2015-07-08	13.98	14.20	13.87	14.14	87185
2015-07-09	14.13	15.85	14.00	14.53	93678
2015-07-10	14.60	15.09	14.29	14.50	83321
2015-07-13	14.55	14.85	14.43	14.45	18677
2015-07-14	14.37	14.50	13.98	14.20	82558
2015-07-15	14.20	14.44	14.04	14.16	47484
2015-07-16	14.10	14.19	13.88	14.10	62708
2015-07-17	14.40	14.40	13.89	14.05	18966
2015-07-20	14.03	14.16	14.00	14.16	6398
2015-07-21	13.96	14.25	13.96	14.25	18813
2015-07-22	15.50	15.50	14.37	14.51	16911
2015-07-23	14.82	14.82	14.11	14.75	27455
2015-07-24	14.60	14.83	14.48	14.70	14166
2015-07-27	14.85	15.15	14.76	14.80	9359
2015-07-28	14.92	14.98	14.31	14.59	6657
2015-07-29	14.50	14.80	14.14	14.69	11835
2015-07-30	14.75	14.78	14.53	14.63	16444
2015-07-31	14.66	14.75	14.28	14.54	22456
2015-08-03	14.73	15.00	14.43	14.85	53964
2015-08-04	14.74	15.09	14.74	14.97	48554
2015-08-05	15.12	15.34	14.15	14.44	42638
2015-08-06	14.43	15.00	13.79	14.32	29245
2015-08-07	14.21	14.30	13.59	13.64	97138
2015-08-10	13.75	14.12	13.70	13.93	8445
2015-08-11	14.00	14.11	13.19	13.50	52597
2015-08-12	13.08	13.40	12.80	13.12	18044
2015-08-13	13.23	13.92	13.08	13.26	7742
2015-08-14	13.29	13.52	12.92	13.16	5864
2015-08-17	13.07	13.58	12.79	13.00	30019
2015-08-18	13.00	13.36	13.00	13.11	60993
2015-08-19	12.84	13.50	12.82	13.20	19353
2015-08-20	13.37	13.47	13.01	13.32	22714
2015-08-21	13.22	13.62	13.22	13.56	118350
2015-08-24	13.00	13.77	12.89	13.19	59191
2015-08-25	13.33	13.80	13.05	13.43	34347
2015-08-26	13.67	13.77	12.99	13.11	34793
2015-08-27	13.21	13.60	13.00	13.13	91713
2015-08-28	13.36	13.78	12.75	12.78	148158
2015-08-31	12.75	13.10	11.73	12.25	61221
2015-09-01	11.95	12.03	11.43	11.79	45314
2015-09-02	11.81	11.99	11.75	11.92	23839
2015-09-03	12.04	12.40	11.87	12.06	17982
2015-09-04	11.91	12.32	11.74	12.04	5868
2015-09-08	12.19	12.62	11.96	12.34	24972
2015-09-09	12.35	12.91	12.22	12.36	19450
2015-09-10	12.34	12.51	12.00	12.00	7698
2015-09-11	12.05	12.74	11.82	12.71	24305
2015-09-14	12.89	12.89	11.55	12.39	29807
2015-09-15	12.50	13.30	12.30	13.00	35696
2015-09-16	13.00	13.00	12.78	12.78	9613
2015-09-17	12.76	13.17	12.76	12.97	10807
2015-09-18	12.93	12.97	12.76	12.84	11388
2015-09-21	12.93	13.19	12.82	13.12	22046
2015-09-22	12.83	12.90	12.45	12.54	20543
2015-09-23	13.62	13.62	12.58	12.81	15553
2015-09-24	12.76	12.76	12.44	12.60	7661
2015-09-25	12.65	12.65	12.45	12.50	20771
2015-09-28	12.55	12.97	12.10	12.97	22820
2015-09-29	12.90	12.90	11.91	12.75	222494
2015-09-30	12.82	12.82	12.26	12.51	70153
2015-10-01	12.64	13.80	12.42	12.78	84481
2015-10-02	12.65	12.65	12.23	12.46	9293
2015-10-05	12.48	12.90	12.48	12.88	20275
2015-10-06	12.78	12.89	12.65	12.88	27566
2015-10-07	12.90	12.90	12.60	12.90	9139
2015-10-08	13.01	13.01	12.62	12.79	21776
2015-10-09	12.86	12.90	12.81	12.90	1111
2015-10-12	12.95	13.00	12.85	12.96	26728
2015-10-13	12.85	12.85	11.94	12.53	358454
2015-10-14	12.71	12.71	12.43	12.53	63750
2015-10-15	12.60	12.63	12.51	12.60	6097
2015-10-16	12.68	13.00	12.62	13.00	21426
2015-10-19	12.97	13.19	12.73	13.00	42207
2015-10-20	13.02	13.48	12.94	13.30	31784
2015-10-21	13.50	13.50	12.80	12.88	19808
2015-10-22	13.25	13.31	13.02	13.10	2305
2015-10-23	13.14	13.30	12.96	12.96	7632
2015-10-26	13.05	13.05	12.22	12.43	38125
2015-10-27	12.41	12.41	11.71	11.87	17232
2015-10-28	12.13	12.16	11.74	11.86	13914
2015-10-29	11.86	11.86	11.17	11.76	24873
2015-10-30	11.76	12.50	11.64	11.89	45343
2015-11-02	12.23	12.23	11.42	12.01	29622
2015-11-03	11.61	12.49	11.57	12.24	63796
2015-11-04	11.50	12.39	11.36	12.30	29350
2015-11-05	12.48	12.82	11.73	12.20	74421
2015-11-06	11.48	11.82	10.84	11.66	105112
2015-11-09	11.60	12.23	11.50	11.96	40612
2015-11-10	12.00	12.05	11.64	12.00	23132
2015-11-11	11.95	12.50	11.72	12.45	29968
2015-11-12	12.31	12.31	12.12	12.21	14602
2015-11-13	12.35	12.45	12.14	12.39	31464
2015-11-16	12.43	12.46	12.31	12.40	17945
2015-11-17	12.44	12.45	12.04	12.12	24313
2015-11-18	12.08	12.25	12.06	12.23	8245
2015-11-19	12.17	12.17	12.10	12.10	3510
2015-11-20	12.10	12.10	11.78	11.79	139608
2015-11-23	11.87	11.99	11.45	11.45	108328
2015-11-24	11.30	11.45	10.93	11.05	61559
2015-11-25	11.10	11.50	11.00	11.31	21534
2015-11-27	11.30	11.43	11.21	11.30	4636
2015-11-30	11.30	11.99	11.15	11.85	89003
2015-12-01	11.99	11.99	11.89	11.94	27968
2015-12-02	11.99	11.99	11.63	11.76	61075
2015-12-03	11.70	11.84	11.33	11.44	9068
2015-12-04	11.10	11.39	11.10	11.25	9680
2015-12-07	11.20	11.61	11.20	11.46	25551
2015-12-08	11.24	11.47	11.07	11.27	15794
2015-12-09	11.30	11.56	11.13	11.25	169033
2015-12-10	11.17	11.41	11.07	11.41	22031
2015-12-11	11.25	11.48	11.23	11.48	9020
2015-12-14	11.21	11.32	11.11	11.25	36869
2015-12-15	11.22	11.22	10.97	11.07	63473
2015-12-16	10.95	11.50	10.90	11.38	38231
2015-12-17	11.48	11.52	11.19	11.42	58296
2015-12-18	11.30	11.45	11.11	11.14	12181
2015-12-21	11.13	11.13	10.38	10.91	33078
2015-12-22	10.83	10.94	10.44	10.55	27640
2015-12-23	10.66	10.70	10.32	10.38	14591
2015-12-24	10.18	10.40	9.97	10.40	19659
2015-12-28	10.34	10.53	9.91	10.53	41031
2015-12-29	10.43	11.36	10.43	11.35	413319
2015-12-30	11.19	11.29	10.94	11.26	15590
2015-12-31	10.57	11.03	10.11	10.80	38336
2016-01-04	10.23	10.96	10.22	10.41	26383
2016-01-05	10.37	10.90	10.25	10.34	15852
2016-01-06	10.29	10.48	10.07	10.16	16287
2016-01-07	10.00	10.00	9.80	9.90	42507
2016-01-08	10.08	10.48	9.90	9.93	9942
2016-01-11	9.98	10.54	9.98	10.46	94860
2016-01-12	11.70	11.70	11.33	11.50	192073
2016-01-13	11.36	11.38	10.87	11.21	47086
2016-01-14	11.37	11.91	11.11	11.76	60280
2016-01-15	11.75	11.76	11.50	11.60	79900
2016-01-19	11.29	11.43	10.43	10.49	53137
2016-01-20	10.42	11.69	9.93	10.51	52334
2016-01-21	10.77	10.79	10.27	10.45	57479
2016-01-22	10.63	11.61	10.48	11.27	24554
2016-01-25	11.02	11.70	11.02	11.37	32232
2016-01-26	11.82	11.90	10.92	10.92	16380
2016-01-27	10.85	11.97	10.67	11.19	90082
2016-01-28	10.89	11.00	10.40	10.80	20527
2016-01-29	11.30	11.55	10.76	11.46	40807
2016-02-01	11.54	11.70	10.98	11.60	27549
2016-02-02	11.26	11.37	10.77	11.01	21406
2016-02-03	11.20	11.74	10.43	11.21	16539
2016-02-04	11.24	12.00	11.22	11.95	19724
2016-02-05	11.81	11.95	11.76	11.90	5450
2016-02-08	11.90	11.90	10.92	11.12	32110
2016-02-09	11.00	11.26	10.93	11.18	10966
2016-02-10	11.50	11.50	10.93	11.06	123004
2016-02-11	10.95	11.27	10.93	11.27	13941
2016-02-12	11.26	11.26	10.92	10.94	18499
2016-02-16	11.00	11.20	10.56	10.91	35467
2016-02-17	11.08	11.27	10.86	11.03	35359
2016-02-18	11.00	11.13	11.00	11.06	3655
2016-02-19	11.00	11.10	10.84	11.08	11039
2016-02-22	11.00	11.45	10.86	11.45	62171
2016-02-23	11.32	11.77	11.32	11.69	27976
2016-02-24	11.52	11.75	11.41	11.41	5278
2016-02-25	11.63	11.65	11.41	11.60	19434
2016-02-26	11.53	11.60	11.13	11.60	33344
2016-02-29	11.49	11.65	11.10	11.60	54314
2016-03-01	11.60	11.63	11.32	11.47	15733
2016-03-02	11.53	11.54	11.12	11.39	11243
2016-03-03	11.27	11.48	11.27	11.45	12751
2016-03-04	11.36	11.47	11.06	11.46	17530
2016-03-07	11.20	11.46	10.98	10.98	11337
2016-03-08	10.98	11.09	10.15	10.98	26541
2016-03-09	10.51	10.86	10.21	10.15	29155
2016-03-10	10.50	10.74	10.13	10.30	23285
2016-03-11	10.30	10.47	10.11	10.46	17009
2016-03-14	10.55	10.55	10.30	10.33	8698
2016-03-15	10.35	10.60	10.01	10.45	74455
2016-03-16	10.63	10.70	10.18	10.24	7687
2016-03-17	10.51	10.56	10.22	10.38	17920
2016-03-18	10.39	10.68	10.29	10.50	11882
2016-03-21	10.56	10.98	10.30	10.79	13978
2016-03-22	10.91	10.99	10.54	10.56	7397
2016-03-23	10.55	10.71	10.30	10.30	5202
2016-03-24	10.30	10.30	8.91	10.07	1984
2016-03-28	10.15	10.15	10.00	10.00	528
2016-03-29	10.10	10.47	10.10	10.20	6067
2016-03-30	10.21	10.21	9.69	9.88	9165
2016-03-31	10.28	11.06	9.84	9.95	16906
2016-04-01	10.06	10.06	9.66	9.69	7410
2016-04-04	9.62	10.24	9.62	10.18	15284
2016-04-05	10.10	10.19	9.80	9.99	24244
2016-04-06	10.18	10.24	10.04	10.10	9062
2016-04-07	10.06	10.24	9.65	9.65	28001
2016-04-08	9.78	10.12	9.78	9.98	72054
2016-04-11	10.25	10.30	9.53	9.53	55112
2016-04-12	9.67	10.11	9.43	9.93	37492
2016-04-13	9.85	10.98	9.80	10.31	27887
2016-04-14	10.32	10.34	10.00	10.00	18249
2016-04-15	10.30	10.37	9.71	10.17	19195
2016-04-18	10.20	10.38	10.11	10.36	14272
2016-04-19	10.33	10.52	10.22	10.35	20224
2016-04-20	10.36	10.72	10.19	10.69	15580
2016-04-21	10.65	11.05	10.63	10.80	32049
2016-04-22	10.86	11.19	10.80	10.85	27961
2016-04-25	11.08	11.08	10.75	10.85	26173
2016-04-26	10.85	10.94	10.50	10.59	13786
2016-04-27	10.62	10.80	10.43	10.71	19492
2016-04-28	10.95	11.10	10.75	10.79	7641
2016-04-29	10.86	10.94	10.12	10.13	18592
2016-05-02	10.24	10.27	9.79	9.95	17640
2016-05-03	9.84	9.95	9.36	9.38	20881
2016-05-04	9.34	9.90	9.22	9.60	160522
2016-05-05	9.76	9.91	9.64	9.84	16282
2016-05-06	9.89	10.11	9.47	9.56	28078
2016-05-09	9.50	9.50	9.09	9.09	50052
2016-05-10	9.00	9.24	8.91	9.00	31652
2016-05-11	8.96	9.16	8.81	9.00	11336
2016-05-12	8.96	9.24	8.96	8.99	20579
2016-05-13	8.83	9.10	8.10	9.04	18832
2016-05-16	9.61	9.88	9.34	9.56	14927
2016-05-17	9.30	9.44	9.10	9.10	8958
2016-05-18	8.90	9.26	8.90	9.10	21465
2016-05-19	9.00	9.18	8.81	9.04	57458
2016-05-20	8.80	9.07	8.17	9.02	101250
2016-05-23	9.08	9.55	9.00	9.01	20347
2016-05-24	9.35	9.60	9.15	9.55	34694
2016-05-25	9.17	9.97	9.17	9.97	28580
2016-05-26	10.00	10.30	9.87	9.99	32638
2016-05-27	9.94	10.16	9.78	10.15	35744
2016-05-31	10.13	10.13	9.45	9.84	81235
2016-06-01	9.00	9.89	9.00	9.88	16397
2016-06-02	9.96	10.13	9.75	10.13	24743
2016-06-03	9.87	10.20	9.75	9.85	39908
2016-06-06	9.99	10.13	9.71	9.91	14975
2016-06-07	10.01	10.16	9.91	10.10	38397
2016-06-08	10.00	10.30	9.99	10.19	54890
2016-06-09	10.21	10.28	9.95	10.08	31724
2016-06-10	9.93	10.12	9.90	10.03	35986
2016-06-13	10.00	10.09	9.30	9.51	56040
2016-06-14	9.78	9.83	9.51	9.54	9965
2016-06-15	9.71	9.73	9.45	9.48	2456
2016-06-16	9.57	10.01	9.47	9.92	26374
2016-06-17	9.80	10.10	9.59	9.90	15683
2016-06-20	10.10	10.49	9.75	9.77	14846
2016-06-21	9.84	10.49	9.74	9.78	26462
2016-06-22	9.77	9.92	9.77	9.86	6505
2016-06-23	10.00	10.04	9.76	9.97	58535
2016-06-24	9.71	9.72	9.27	9.46	18747
2016-06-27	9.41	9.41	8.48	8.83	39325
2016-06-28	8.90	9.55	8.80	9.23	32800
2016-06-29	9.39	9.52	9.27	9.36	26832
2016-06-30	9.36	10.09	9.36	9.76	21438
2016-07-01	9.54	10.14	9.54	10.05	59447
2016-07-05	10.00	10.24	10.00	10.08	45475
2016-07-06	10.01	10.10	10.00	10.03	13473
2016-07-07	10.22	10.22	10.05	10.06	25278
2016-07-08	10.10	10.32	10.05	10.17	27799
2016-07-11	9.98	10.26	9.39	10.11	28693
2016-07-12	10.10	10.16	10.05	10.13	28610
2016-07-13	10.13	10.19	9.71	10.12	26825
2016-07-14	10.26	10.26	10.06	10.12	23714
2016-07-15	10.01	10.11	10.01	10.07	6519
2016-07-18	10.12	10.14	9.58	10.01	12889
2016-07-19	10.07	10.07	9.96	9.99	8172
2016-07-20	10.09	10.28	9.95	10.07	26747
2016-07-21	10.00	10.07	10.00	10.03	8306
2016-07-22	10.05	10.05	9.97	10.02	25016
2016-07-25	10.03	10.21	9.98	10.11	39479
2016-07-26	9.89	10.46	9.89	10.10	26169
2016-07-27	10.10	10.15	9.96	10.12	53992
2016-07-28	10.13	10.15	9.85	10.13	33083
2016-07-29	10.03	10.15	9.94	10.10	7063
2016-08-01	10.00	10.09	10.00	10.02	5804
2016-08-02	10.00	10.12	9.92	10.09	11249
2016-08-03	9.91	10.15	9.50	10.13	43196
2016-08-04	9.83	10.11	9.83	10.05	24935
2016-08-05	10.02	10.09	9.95	10.07	24659
2016-08-08	10.09	10.09	9.95	10.01	29881
2016-08-09	10.00	10.10	9.98	10.00	14035
2016-08-10	10.00	10.00	9.69	9.75	11616
2016-08-11	9.72	9.96	9.72	9.92	48442
2016-08-12	9.92	10.09	9.86	9.92	90523
2016-08-15	9.94	10.15	9.94	10.11	210959
2016-08-16	10.10	10.77	10.01	10.45	53639
2016-08-17	10.37	10.56	10.22	10.56	46250
2016-08-18	10.50	11.42	10.36	11.35	54355
2016-08-19	11.22	11.70	10.83	11.31	26305
2016-08-22	11.30	11.30	10.73	10.80	27522
2016-08-23	10.63	10.94	10.52	10.73	70825
2016-08-24	10.80	10.96	10.69	10.71	7369
2016-08-25	10.61	10.78	10.51	10.70	56381
2016-08-26	11.37	11.57	11.00	11.01	101970
2016-08-29	10.93	11.23	10.72	11.04	25002
2016-08-30	11.16	11.58	11.04	11.39	69899
2016-08-31	11.30	11.58	11.19	11.28	23441
2016-09-01	11.37	11.37	10.97	11.25	39070
2016-09-02	11.12	11.12	10.54	10.90	66019
2016-09-06	10.77	10.90	10.52	10.58	105655
2016-09-07	10.63	10.95	10.56	10.65	351636
2016-09-08	10.75	10.75	10.24	10.42	42330
2016-09-09	10.29	10.29	9.77	9.89	39028
2016-09-12	9.89	10.00	9.36	9.39	23219
2016-09-13	9.39	9.73	9.39	9.51	58607
2016-09-14	9.60	9.66	9.45	9.50	56566
2016-09-15	9.46	9.60	9.10	9.10	9458
2016-09-16	9.09	9.30	9.05	9.25	62178
2016-09-19	9.26	9.53	8.98	9.45	29386
2016-09-20	9.45	9.59	8.91	8.96	23620
2016-09-21	9.01	9.35	8.96	9.28	39656
2016-09-22	9.29	9.50	8.98	9.00	42560
2016-09-23	8.91	9.16	8.90	9.11	50753
2016-09-26	9.27	9.65	9.09	9.54	39497
2016-09-27	9.56	9.79	9.00	9.74	69432
2016-09-28	9.69	9.75	9.36	9.49	59574
2016-09-29	9.45	9.78	9.22	9.36	71960
2016-09-30	9.49	9.55	9.36	9.38	36105
2016-10-03	9.43	9.60	9.40	9.42	27621
2016-10-04	9.84	9.98	9.35	9.57	38233
2016-10-05	9.50	9.64	9.44	9.56	28485
2016-10-06	9.61	9.70	9.45	9.57	38685
2016-10-07	9.72	10.50	9.64	9.96	99845
2016-10-10	10.00	10.17	9.99	10.08	48263
2016-10-11	10.07	10.13	9.89	10.02	29285
2016-10-12	10.15	10.20	10.00	10.14	93128
2016-10-13	9.81	10.09	9.80	10.09	34363
2016-10-14	10.05	10.56	10.05	10.40	79196
2016-10-17	10.50	10.50	9.85	10.15	31634
2016-10-18	10.00	10.35	10.00	10.30	51057
2016-10-19	10.40	10.40	10.15	10.25	75671
2016-10-20	10.45	10.45	10.10	10.20	80542
2016-10-21	10.20	10.25	10.10	10.20	28449
2016-10-24	10.15	10.35	10.00	10.10	41863
2016-10-25	10.15	10.30	10.15	10.25	21531
2016-10-26	10.20	10.45	10.20	10.35	13512
2016-10-27	10.31	10.55	10.30	10.45	29561
2016-10-28	10.50	10.60	10.50	10.55	43598
2016-10-31	10.40	10.40	10.20	10.30	21990
2016-11-01	10.30	10.30	9.90	10.10	10209
2016-11-02	10.15	10.15	10.00	10.00	21263
2016-11-03	9.95	10.05	9.95	10.00	1715
2016-11-04	9.00	10.10	9.00	10.05	11917
2016-11-07	9.85	10.05	9.85	10.05	63645
2016-11-08	10.15	10.20	10.00	10.00	43493
2016-11-09	9.95	10.00	9.90	9.95	20541
2016-11-10	10.90	12.00	10.85	11.40	300587
2016-11-11	11.45	12.00	11.30	11.90	92232
2016-11-14	11.50	12.30	11.00	11.20	225928
2016-11-15	11.45	11.60	11.25	11.40	52512
2016-11-16	11.40	11.50	11.35	11.50	53523
2016-11-17	11.40	11.50	11.30	11.40	89865
2016-11-18	11.20	11.50	11.15	11.15	36594
2016-11-21	11.10	11.20	11.06	11.20	22843
2016-11-22	11.20	11.50	11.05	11.50	47155
2016-11-23	11.50	11.90	11.45	11.70	96346
2016-11-25	11.65	11.70	11.50	11.55	8936
2016-11-28	11.65	11.65	11.35	11.45	96236
2016-11-29	11.40	11.49	11.10	11.25	31032
2016-11-30	11.20	11.45	11.05	11.40	81277
2016-12-01	11.55	11.75	11.25	11.35	44418
2016-12-02	11.45	11.85	11.30	11.75	71601
2016-12-05	11.80	12.00	11.80	12.00	329043
2016-12-06	11.90	13.55	11.90	13.40	318141
2016-12-07	13.40	13.50	12.60	13.30	249650
2016-12-08	13.10	13.85	13.01	13.85	110080
2016-12-09	13.65	14.20	13.65	14.15	61696
2016-12-12	14.05	14.20	13.75	14.15	97953
2016-12-13	14.10	14.70	13.50	14.10	102237
2016-12-14	14.10	14.20	13.75	13.95	42063
2016-12-15	13.95	14.23	13.65	14.15	60487
2016-12-16	14.25	14.30	13.88	14.05	58666
2016-12-19	13.90	13.90	13.85	13.85	42589
2016-12-20	13.75	14.35	13.75	14.25	63874
2016-12-21	14.15	14.55	14.15	14.35	66529
2016-12-22	14.45	14.45	14.05	14.15	28598
2016-12-23	14.25	14.25	13.65	13.65	21118
2016-12-27	13.58	13.65	13.25	13.40	41135
2016-12-28	13.25	13.45	12.75	13.05	93284
2016-12-29	13.15	13.15	12.60	12.90	59763
2016-12-30	12.85	13.05	12.60	12.65	26032
2017-01-03	12.85	13.40	12.70	13.25	97001
2017-01-04	13.15	13.15	12.60	12.90	147543
2017-01-05	12.65	12.88	12.46	12.50	35162
2017-01-06	12.50	12.85	12.05	12.65	114174
2017-01-09	12.75	13.70	12.60	13.35	89661
2017-01-10	13.45	14.15	13.00	13.95	105184
2017-01-11	15.25	17.50	15.25	16.80	1761714
2017-01-12	17.00	17.20	16.60	16.95	544544
2017-01-13	16.90	18.25	16.90	17.70	314301
2017-01-17	17.70	17.80	16.30	16.80	132589
2017-01-18	16.85	17.15	16.10	16.40	117088
2017-01-19	16.35	17.10	15.80	17.00	112644
2017-01-20	16.95	18.40	16.60	17.75	785753
2017-01-23	16.90	17.40	16.15	16.50	442722
2017-01-24	16.40	16.70	16.15	16.45	215074
2017-01-25	16.75	17.45	16.05	17.35	567949
2017-01-26	17.50	17.60	16.50	16.95	4651993
2017-01-27	17.10	17.20	16.55	16.55	342744
2017-01-30	16.50	16.95	16.10	16.65	345554
2017-01-31	16.65	16.65	15.75	16.60	264270
2017-02-01	16.75	17.25	16.35	17.05	350290
2017-02-02	17.00	17.00	16.43	16.70	159013
2017-02-03	16.75	17.30	16.50	17.20	206217
2017-02-06	17.35	18.00	17.15	18.00	441430
2017-02-07	17.95	18.00	16.80	16.95	261611
2017-02-08	16.85	17.03	16.30	16.85	142697
2017-02-09	16.90	17.20	16.55	16.65	289914
2017-02-10	16.75	16.90	16.35	16.55	154343
2017-02-13	16.70	16.85	16.25	16.45	215891
2017-02-14	16.50	17.55	16.40	17.50	383834
2017-02-15	17.80	18.50	16.90	17.15	690025
2017-02-16	17.25	17.45	16.60	17.05	211277
2017-02-17	17.00	18.00	16.85	17.95	208318
2017-02-21	17.80	18.50	17.20	17.35	304285
2017-02-22	17.30	17.85	17.00	17.60	218846
2017-02-23	17.60	17.75	16.65	17.10	231000
2017-02-24	16.95	17.10	16.68	16.75	77225
2017-02-27	16.75	17.20	16.60	16.75	137856
2017-02-28	16.70	16.75	16.05	16.20	188765
2017-03-01	16.40	16.65	16.05	16.10	165898
2017-03-02	16.10	16.14	15.25	15.30	172194
2017-03-03	15.30	16.00	15.30	15.70	389939
2017-03-06	15.70	15.70	15.30	15.55	122530
2017-03-07	15.45	15.50	14.80	15.15	353587
2017-03-08	15.20	15.25	14.65	14.70	220806
2017-03-09	14.60	14.95	14.55	14.70	274453
2017-03-10	14.80	15.10	14.60	14.80	220344
2017-03-13	14.80	15.30	14.70	15.25	127687
2017-03-14	15.25	15.25	14.85	15.15	101310
2017-03-15	15.25	16.68	15.25	16.45	244105
2017-03-16	16.65	16.75	16.20	16.50	112032
2017-03-17	16.85	16.95	16.40	16.90	177257
2017-03-20	16.95	16.95	16.30	16.70	135634
2017-03-21	16.75	17.10	16.60	16.90	297102
2017-03-22	16.90	17.15	16.60	17.00	426629
2017-03-23	17.05	17.95	17.05	17.95	253017
2017-03-24	18.00	18.45	17.85	18.00	263123
2017-03-27	17.85	17.95	17.30	17.80	180799
2017-03-28	17.75	18.00	17.60	18.00	174556
2017-03-29	18.00	19.20	17.90	18.75	653101
2017-03-30	18.85	19.10	18.55	19.05	338800
2017-03-31	18.95	19.75	18.90	19.10	268364
2017-04-03	19.20	19.40	18.00	18.30	276519
2017-04-04	18.30	18.70	18.01	18.35	163731
2017-04-05	18.40	18.70	18.30	18.60	166474
2017-04-06	18.60	19.30	18.30	19.00	273125
2017-04-07	19.00	19.55	18.75	19.25	241612
2017-04-10	19.20	19.35	19.00	19.00	139142
2017-04-11	19.05	19.20	18.57	18.70	111107
2017-04-12	18.70	18.75	18.05	18.55	130781
2017-04-13	18.40	18.85	18.40	18.65	116073
2017-04-17	18.65	20.00	18.51	19.80	605947
2017-04-18	19.90	20.15	19.35	19.75	225753
2017-04-19	19.75	20.15	19.65	19.80	163871
2017-04-20	19.80	20.05	19.25	19.95	252594
2017-04-21	19.95	20.90	19.65	20.10	394171
2017-04-24	20.40	20.80	19.88	19.95	154496
2017-04-25	20.20	20.72	19.95	20.30	344548
2017-04-26	20.20	20.55	20.20	20.45	129135
2017-04-27	20.50	21.60	20.45	21.25	244694
2017-04-28	21.25	21.72	19.90	20.10	283592
2017-05-01	19.50	20.08	19.00	19.50	460706
2017-05-02	19.30	20.30	18.85	20.10	387282
2017-05-03	20.15	22.00	20.15	21.00	453121
2017-05-04	21.15	21.30	20.55	21.15	215470
2017-05-05	21.10	21.25	20.80	21.00	226785
2017-05-08	21.00	23.15	20.75	22.40	685882
2017-05-09	22.55	23.00	21.10	21.40	364931
2017-05-10	18.15	20.73	18.00	20.45	895658
2017-05-11	20.50	21.20	20.10	21.15	121884
2017-05-12	20.50	22.15	20.50	22.00	336969
2017-05-15	21.95	22.40	21.25	22.15	459216
2017-05-16	20.00	20.55	19.63	20.35	3743102
2017-05-17	20.25	20.30	17.85	17.85	1081150
2017-05-18	17.75	18.55	17.65	18.10	494251
2017-05-19	18.10	18.60	18.05	18.55	453446
2017-05-22	18.65	18.95	18.40	18.85	362212
2017-05-23	18.95	19.05	18.35	18.80	283351
2017-05-24	18.85	18.90	17.46	17.90	608060
2017-05-25	18.00	18.00	17.05	17.75	761188
2017-05-26	17.75	17.89	17.25	17.55	320684
2017-05-30	17.40	17.90	16.95	17.05	382169
2017-05-31	16.95	17.20	16.63	16.75	383563
2017-06-01	16.50	16.91	16.48	16.65	272338
2017-06-02	16.50	17.85	16.46	17.75	247277
2017-06-05	17.75	17.90	17.50	17.60	226992
2017-06-06	17.55	18.60	17.30	18.40	329569
2017-06-07	18.45	19.80	18.40	19.65	556263
2017-06-08	19.70	19.78	19.38	19.65	168470
2017-06-09	19.75	19.75	18.95	19.10	342287
2017-06-12	19.10	19.55	18.95	19.05	212045
2017-06-13	19.10	19.43	18.60	18.75	193975
2017-06-14	18.75	18.85	17.90	18.20	158820
2017-06-15	18.05	19.10	17.63	18.80	248755
2017-06-16	18.80	19.23	18.60	19.15	144966
2017-06-19	19.35	19.70	19.00	19.65	196434
2017-06-20	19.65	19.90	19.45	19.65	424520
2017-06-21	19.70	19.85	19.25	19.35	212318
2017-06-22	19.45	19.70	19.15	19.30	306759
2017-06-23	19.35	19.70	19.24	19.55	255544
2017-06-26	19.70	19.72	19.25	19.50	135340
2017-06-27	19.45	19.65	19.00	19.45	150959
2017-06-28	19.55	20.00	19.40	19.85	198496
2017-06-29	19.80	20.25	18.95	19.55	330476
2017-06-30	19.55	19.90	19.35	19.35	140372
2017-07-03	19.40	19.50	19.01	19.10	67557
2017-07-05	18.85	19.60	18.85	19.55	130106
2017-07-06	19.45	19.80	19.20	19.25	137946
2017-07-07	19.35	19.80	19.35	19.75	76405
2017-07-10	19.70	20.25	19.50	20.05	134494
2017-07-11	20.00	20.05	19.40	19.70	147725
2017-07-12	20.15	21.10	20.10	20.75	440684
2017-07-13	20.75	21.10	20.65	20.95	172431
2017-07-14	20.90	21.40	20.60	21.25	167639
2017-07-17	21.35	21.70	21.00	21.55	258413
2017-07-18	21.50	21.70	21.20	21.60	317150
2017-07-19	21.60	21.80	21.35	21.65	175297
2017-07-20	21.60	21.78	21.30	21.45	133575
2017-07-21	21.35	21.35	20.90	21.20	253893
2017-07-24	21.25	21.55	21.15	21.50	122772
2017-07-25	21.50	21.70	21.15	21.35	256549
2017-07-26	21.35	21.35	20.45	20.75	190809
2017-07-27	20.70	21.05	20.40	20.60	171346
2017-07-28	20.55	20.85	20.25	20.75	111899
2017-07-31	21.20	21.20	20.40	20.70	248125
2017-08-01	20.85	20.98	20.55	20.65	79912
2017-08-02	20.80	20.80	20.15	20.50	152930
2017-08-03	20.55	20.60	19.70	20.00	171568
2017-08-04	20.00	20.20	19.55	19.70	241240
2017-08-07	19.65	19.65	18.65	18.80	609583
2017-08-08	17.20	19.50	17.10	18.65	1059486
2017-08-09	18.60	18.90	17.85	18.05	275267
2017-08-10	18.00	18.00	16.90	16.90	367440
2017-08-11	16.90	17.25	16.60	16.85	345011
2017-08-14	17.00	17.50	16.90	17.40	330730
2017-08-15	17.40	17.40	16.85	16.85	155000
2017-08-16	17.00	17.00	15.60	15.70	714272
2017-08-17	15.50	15.85	15.10	15.40	618802
2017-08-18	15.35	15.45	14.90	14.90	496761
2017-08-21	14.85	15.15	14.80	15.00	295395
2017-08-22	15.05	15.95	14.85	15.85	1157422
2017-08-23	15.65	16.45	15.55	16.15	582134
2017-08-24	16.15	16.18	15.25	15.35	366344
2017-08-25	15.40	16.05	15.30	15.75	435816
2017-08-28	15.90	16.45	15.78	16.35	247572
2017-08-29	16.25	16.80	16.05	16.75	350803
2017-08-30	16.75	16.90	16.50	16.60	336843
2017-08-31	16.50	17.05	16.05	17.00	332846
2017-09-01	17.00	17.08	16.35	16.60	266679
2017-09-05	16.45	16.65	16.30	16.50	140678
2017-09-06	16.55	16.95	16.25	16.65	146831
2017-09-07	16.65	16.85	16.30	16.75	106753
2017-09-08	16.55	16.90	16.35	16.50	104608
2017-09-11	16.60	16.80	16.45	16.80	105550
2017-09-12	16.90	17.15	16.90	17.15	126228
2017-09-13	17.00	17.50	16.95	17.15	184544
2017-09-14	17.15	18.15	17.15	17.95	246523
2017-09-15	17.80	18.25	17.75	18.15	204219
2017-09-18	18.20	18.45	18.04	18.25	225775
2017-09-19	18.20	19.30	18.00	18.95	212562
2017-09-20	19.00	19.11	18.45	18.50	172610
2017-09-21	18.50	18.65	17.90	18.00	156538
2017-09-22	17.95	17.95	17.10	17.45	236343
2017-09-25	17.60	17.65	16.95	17.30	227182
2017-09-26	17.30	17.35	16.90	17.15	493463
2017-09-27	13.45	14.65	12.85	14.65	5285622
2017-09-28	14.50	15.15	14.35	15.05	1520452
2017-09-29	15.10	15.40	14.95	15.30	719176
2017-10-02	15.30	15.85	15.15	15.70	509403
2017-10-03	15.90	15.90	15.35	15.40	323959
2017-10-04	15.40	15.88	15.25	15.80	205543
2017-10-05	15.70	15.80	15.30	15.45	223132
2017-10-06	15.45	15.50	14.83	14.90	235030
2017-10-09	15.00	15.10	14.75	15.00	155332
2017-10-10	15.00	15.13	14.95	15.00	157408
2017-10-11	15.00	15.48	14.75	15.10	275837
2017-10-12	15.00	15.30	14.70	15.25	188614
2017-10-13	15.00	15.35	14.55	15.10	279959
2017-10-16	15.05	15.45	15.00	15.15	119107
2017-10-17	15.05	15.30	15.05	15.10	139496
2017-10-18	15.05	15.50	14.90	15.35	138047
2017-10-19	15.20	15.60	14.80	15.45	182748
2017-10-20	15.50	15.90	15.25	15.35	131554
2017-10-23	15.40	15.70	15.05	15.23	106846
2017-10-24	15.35	15.65	15.13	15.20	114997
2017-10-25	15.20	15.25	14.70	15.25	133380
2017-10-26	15.25	15.50	15.10	15.35	97197
2017-10-27	15.25	15.30	14.85	15.10	236444
2017-10-30	15.00	15.30	14.95	15.25	203603
2017-10-31	15.20	15.70	15.20	15.55	181176
2017-11-01	15.60	15.70	15.40	15.55	193932
2017-11-02	15.50	15.70	15.40	15.55	176043
2017-11-03	15.60	15.90	15.45	15.65	174178
2017-11-06	15.65	15.75	15.35	15.40	217140
2017-11-07	15.45	15.45	15.05	15.15	230663
2017-11-08	15.65	16.40	14.85	16.25	461966
2017-11-09	16.15	16.38	15.60	15.80	215674
2017-11-10	15.65	15.95	15.50	15.70	125396
2017-11-13	15.70	15.75	14.90	15.00	244095
2017-11-14	15.00	16.45	14.90	15.60	460574
2017-11-15	15.45	15.65	15.15	15.55	386951
2017-11-16	15.65	16.90	15.65	16.85	333820
2017-11-17	16.75	16.90	16.60	16.80	148121
2017-11-20	16.85	16.90	16.35	16.40	186404
2017-11-21	16.40	16.40	15.80	15.85	168076
2017-11-22	15.85	16.00	15.55	16.00	340356
2017-11-24	16.00	16.10	15.75	15.80	52258
2017-11-27	15.75	15.90	15.05	15.50	349213
2017-11-28	15.60	16.10	15.30	16.05	355962
2017-11-29	16.20	16.68	16.05	16.55	240891
2017-11-30	16.80	17.95	16.60	17.80	431757
2017-12-01	17.75	17.80	16.88	17.30	272667
2017-12-04	17.35	17.70	16.65	16.75	203255
2017-12-05	16.75	16.75	15.95	16.40	181280
2017-12-06	16.35	16.40	15.90	16.15	208321
2017-12-07	16.10	16.20	15.95	16.00	137564
2017-12-08	16.15	16.15	15.65	15.95	209337
2017-12-11	16.05	16.05	15.45	15.75	226256
2017-12-12	15.80	15.90	15.55	15.70	231146
2017-12-13	15.75	15.85	15.35	15.75	231104
2017-12-14	15.75	16.25	15.65	16.05	188210
2017-12-15	16.10	16.20	15.60	15.75	140299
2017-12-18	15.95	16.30	15.40	15.45	366507
2017-12-19	15.45	15.75	15.35	15.45	212852
2017-12-20	15.55	16.45	15.10	16.25	535895
2017-12-21	16.45	16.45	15.93	16.10	294245
2017-12-22	16.05	16.60	15.60	16.50	305336
2017-12-26	16.45	16.55	16.00	16.10	107013
2017-12-27	16.00	16.40	16.00	16.40	235633
2017-12-28	16.50	16.50	16.05	16.15	199776
2017-12-29	16.15	16.40	15.95	16.15	196501
2018-01-02	16.45	16.95	16.05	16.20	281152
2018-01-03	16.20	16.20	15.70	15.85	227293
2018-01-04	15.85	16.08	15.35	15.70	462128
2018-01-05	15.80	15.80	15.20	15.55	265131
2018-01-08	15.60	15.60	15.15	15.20	478931
2018-01-09	15.35	15.38	15.10	15.15	668605
2018-01-10	15.20	15.28	14.85	15.10	267808
2018-01-11	15.10	15.10	14.80	15.08	742734
2018-01-12	15.10	15.95	15.00	15.70	545851
2018-01-16	15.75	16.00	15.70	15.85	245878
2018-01-17	15.95	15.95	14.65	15.05	735980
2018-01-18	15.05	15.35	14.68	15.05	747246
2018-01-19	15.10	15.20	14.90	15.05	162102
2018-01-22	15.10	15.25	14.90	15.10	330881
2018-01-23	15.95	16.10	15.40	15.80	512385
2018-01-24	15.85	16.05	15.60	15.75	210222
2018-01-25	15.80	16.30	15.75	16.10	294441
2018-01-26	16.15	16.30	15.90	16.10	255449
2018-01-29	16.10	16.20	15.30	15.40	348360
2018-01-30	15.30	15.40	14.95	15.10	271477
2018-01-31	15.05	15.25	14.75	14.95	282266
2018-02-01	14.85	14.90	14.20	14.60	394310
2018-02-02	14.65	14.65	13.72	13.80	325094
2018-02-05	13.75	13.90	13.25	13.50	443420
2018-02-06	13.25	14.15	13.25	13.80	334618
2018-02-07	13.85	14.75	13.70	13.75	305740
2018-02-08	13.80	13.95	13.25	13.35	364518
2018-02-09	13.50	13.75	12.95	13.50	311234
2018-02-12	13.60	14.05	13.35	13.95	240933
2018-02-13	13.95	14.15	13.60	13.80	309603
2018-02-14	11.70	14.00	11.70	13.63	976802
2018-02-15	13.75	14.10	13.35	13.40	240291
2018-02-16	13.45	13.68	12.95	13.15	524438
2018-02-20	13.15	13.30	12.90	13.00	455675
2018-02-21	12.95	13.75	12.90	13.45	230802
2018-02-22	13.40	13.70	13.10	13.50	278035
2018-02-23	13.55	13.80	13.25	13.60	232297
2018-02-26	13.60	13.65	13.45	13.55	190317
2018-02-27	13.60	13.60	13.00	13.00	128416
2018-02-28	13.00	13.20	12.65	12.80	252805
2018-03-01	12.80	12.95	12.55	12.80	203123
2018-03-02	12.75	13.30	12.65	13.20	189324
2018-03-05	13.10	13.43	13.00	13.20	224536
2018-03-06	13.30	13.75	13.20	13.55	293500
2018-03-07	13.50	14.35	13.25	14.20	248330
2018-03-08	14.30	14.37	13.60	13.80	160866
2018-03-09	13.90	14.25	13.65	14.15	127168
2018-03-12	14.35	14.40	13.75	13.80	211959
2018-03-13	13.95	14.00	13.70	13.80	127012
2018-03-14	14.00	14.05	13.65	13.80	103024
2018-03-15	13.85	13.90	13.65	13.70	97925
2018-03-16	13.70	13.80	13.55	13.65	125554
2018-03-19	13.50	13.90	13.45	13.60	151497
2018-03-20	13.65	13.90	13.50	13.75	140205
2018-03-21	13.75	14.15	13.45	13.60	151197
2018-03-22	13.45	13.50	12.95	13.00	153996
2018-03-23	13.05	13.08	12.60	12.65	244987
2018-03-26	12.85	13.60	12.75	13.45	620839
2018-03-27	13.45	13.45	12.45	12.55	300775
2018-03-28	12.60	12.95	12.50	12.85	457614
2018-03-29	12.85	13.30	12.80	12.90	406429
2018-04-02	12.90	13.10	12.70	12.95	184241
2018-04-03	13.65	13.70	13.10	13.45	380672
2018-04-04	13.25	13.60	13.20	13.55	303656
2018-04-05	13.65	13.70	13.35	13.50	224751
2018-04-06	13.30	13.45	12.90	13.10	384635
2018-04-09	13.10	13.30	13.00	13.10	103888
2018-04-10	13.25	13.55	13.00	13.30	222597
2018-04-11	13.15	13.65	13.05	13.40	303971
2018-04-12	13.55	13.65	13.30	13.65	251639
2018-04-13	13.80	14.00	13.60	13.70	250716
2018-04-16	13.80	14.60	13.65	14.45	403236
2018-04-17	14.55	15.00	14.30	14.80	223066
2018-04-18	14.90	15.05	14.45	14.60	223683
2018-04-19	14.60	15.25	14.35	14.90	340257
2018-04-20	15.00	15.05	14.70	14.95	118149
2018-04-23	14.90	14.95	14.70	14.85	149831
2018-04-24	14.90	15.05	14.33	14.40	139115
2018-04-25	14.30	14.55	14.25	14.45	94760
2018-04-26	14.60	14.70	14.45	14.60	115829
2018-04-27	14.65	14.70	14.40	14.65	105287
2018-04-30	14.65	14.70	14.35	14.55	123493
2018-05-01	14.50	14.95	14.30	14.85	158300
2018-05-02	14.95	15.40	14.70	15.20	240152
2018-05-03	15.15	15.20	14.75	14.85	177151
2018-05-04	14.80	15.10	14.70	15.05	179039
2018-05-07	15.00	15.15	13.50	13.80	748409
2018-05-08	13.70	14.05	13.55	14.00	533677
2018-05-09	15.00	16.65	14.75	15.50	1606202
2018-05-10	15.70	16.20	15.60	16.15	828573
2018-05-11	16.05	16.15	15.35	15.50	329677
2018-05-14	15.60	16.10	15.55	16.10	379976
2018-05-15	16.00	16.75	15.70	16.55	512391
2018-05-16	16.60	16.75	16.25	16.60	209687
2018-05-17	16.75	16.98	16.40	16.65	435141
2018-05-18	16.55	16.65	16.35	16.55	159051
2018-05-21	16.50	16.70	15.85	16.15	264332
2018-05-22	16.20	16.20	15.95	16.05	144394
2018-05-23	16.05	16.10	15.65	15.70	152939
2018-05-24	15.70	16.65	15.55	16.45	227865
2018-05-25	16.45	16.85	15.90	16.70	117026
2018-05-29	16.50	17.55	16.50	17.30	240103
2018-05-30	17.40	17.85	17.15	17.50	192762
2018-05-31	17.55	17.60	16.95	17.15	161460
2018-06-01	17.35	17.95	16.80	17.45	244532
2018-06-04	17.50	17.55	16.80	17.00	418146
2018-06-05	17.00	17.30	16.95	17.25	302723
2018-06-06	17.00	17.20	16.60	16.70	160282
2018-06-07	17.05	17.10	16.45	16.80	273902
2018-06-08	17.05	17.50	16.90	17.25	275867
2018-06-11	17.20	17.60	17.05	17.60	267907
2018-06-12	17.55	18.00	17.30	18.00	290405
2018-06-13	18.00	18.00	17.30	17.60	293837
2018-06-14	17.75	18.20	17.70	18.00	333142
2018-06-15	17.80	18.10	17.50	17.65	144844
2018-06-18	17.45	17.70	16.94	17.40	99864
2018-06-19	17.25	17.45	16.75	17.15	146623
2018-06-20	17.30	18.15	17.00	18.10	360335
2018-06-21	18.00	18.55	17.80	18.40	274467
2018-06-22	18.35	18.40	17.55	18.05	216958
2018-06-25	18.05	18.05	17.44	17.90	132816
2018-06-26	17.90	18.10	17.70	17.75	245440
2018-06-27	17.70	17.85	17.16	17.35	126445
2018-06-28	17.40	17.85	17.10	17.75	319480
2018-06-29	17.70	17.90	17.40	17.80	165690
2018-07-02	17.70	18.05	17.45	17.80	137843
2018-07-03	17.85	17.85	17.20	17.25	53386
2018-07-05	17.30	17.75	17.15	17.60	65796
2018-07-06	17.65	18.05	17.50	18.00	98819
2018-07-09	18.00	18.20	17.80	18.00	178297
2018-07-10	17.85	18.15	17.70	17.95	86106
2018-07-11	17.65	18.80	17.65	18.65	549259
2018-07-12	18.70	19.48	18.56	19.40	312375
2018-07-13	19.45	20.00	19.40	19.60	317446
2018-07-16	19.60	19.65	19.05	19.60	285998
2018-07-17	19.55	19.80	19.45	19.65	214537
2018-07-18	19.60	19.65	18.90	19.10	280502
2018-07-19	18.95	19.80	18.65	19.50	187064
2018-07-20	19.55	19.70	18.90	19.05	237793
2018-07-23	19.05	19.10	18.85	19.05	102646
2018-07-24	19.00	19.05	18.65	18.85	110107
2018-07-25	18.80	19.05	18.60	18.80	92417
2018-07-26	18.80	19.55	18.60	18.95	147465
2018-07-27	18.95	19.00	18.30	18.55	172915
2018-07-30	18.50	18.50	17.90	18.10	158560
2018-07-31	18.20	18.65	18.05	18.20	190050
2018-08-01	18.15	18.55	17.70	18.15	161923
2018-08-02	18.05	18.65	18.05	18.55	84339
2018-08-03	18.50	19.00	18.10	18.80	216134
2018-08-06	18.60	19.50	18.60	19.20	222404
2018-08-07	18.50	19.00	17.41	18.85	554591
2018-08-08	18.50	19.50	18.45	18.80	218169
2018-08-09	18.75	19.15	18.75	19.00	238621
2018-08-10	19.00	19.00	18.60	18.90	159046
2018-08-13	19.00	19.10	18.55	18.70	137631
2018-08-14	18.80	18.83	18.50	18.70	174138
2018-08-15	18.65	18.65	18.00	18.45	193722
2018-08-16	18.55	18.70	18.40	18.55	218801
2018-08-17	18.60	18.85	18.15	18.60	223035
2018-08-20	18.55	18.80	18.50	18.55	160985
2018-08-21	18.60	18.80	18.50	18.75	191398
2018-08-22	18.75	18.90	18.50	18.65	148126
2018-08-23	18.65	18.73	18.45	18.55	140696
2018-08-24	18.50	18.85	18.50	18.60	111201
2018-08-27	18.55	18.90	18.30	18.70	182509
2018-08-28	19.00	21.00	18.93	20.25	1258399
2018-08-29	20.35	21.52	20.25	20.90	776282
2018-08-30	20.80	21.00	20.38	20.60	410022
2018-08-31	20.65	21.05	20.65	20.95	292389
2018-09-04	20.80	21.15	20.80	21.05	235947
2018-09-05	21.00	21.45	20.90	21.40	203235
2018-09-06	21.50	22.05	21.30	21.80	319281
2018-09-07	21.85	22.15	21.50	22.00	325309
2018-09-10	21.90	22.20	21.65	21.85	193849
2018-09-11	22.00	22.15	21.60	22.10	145953
2018-09-12	22.20	22.20	21.85	22.15	128906
2018-09-13	20.85	20.85	19.15	20.30	1132960
2018-09-14	20.25	20.80	20.00	20.35	333411
2018-09-17	20.20	20.60	19.90	20.50	227093
2018-09-18	20.50	20.85	20.20	20.30	148518
2018-09-19	20.20	20.50	19.85	20.05	135071
2018-09-20	20.10	20.25	19.75	20.05	173107
2018-09-21	20.05	21.90	20.05	21.45	950686
2018-09-24	21.85	22.15	21.50	22.00	287323
2018-09-25	22.00	22.15	21.40	21.50	242318
2018-09-26	21.60	21.75	21.40	21.50	224246
2018-09-27	21.45	21.70	21.20	21.70	129043
2018-09-28	21.70	22.10	21.65	21.90	171282
2018-10-01	21.90	22.18	21.18	21.22	86480
2018-10-02	21.11	21.57	20.90	21.06	200947
2018-10-03	21.05	21.12	20.20	20.63	233630
2018-10-04	20.64	21.03	20.64	20.80	208047
2018-10-05	20.83	21.15	20.29	20.49	159046
2018-10-08	20.69	20.90	19.55	19.66	209691
2018-10-09	19.31	20.00	19.21	19.28	161616
2018-10-10	19.24	19.39	18.58	18.87	245633
2018-10-11	18.74	19.18	18.39	18.51	177088
2018-10-12	18.82	19.38	18.79	19.32	353711
2018-10-15	19.39	19.44	19.02	19.30	213880
2018-10-16	19.53	19.98	19.32	19.95	254497
2018-10-17	19.91	19.99	19.34	19.92	108089
2018-10-18	19.75	19.96	19.05	19.18	126004
2018-10-19	19.20	19.32	18.44	18.63	108944
2018-10-22	18.60	18.92	18.26	18.29	118761
2018-10-23	18.10	18.32	17.01	18.10	235028
2018-10-24	18.15	18.51	17.67	17.71	110677
2018-10-25	17.70	18.16	17.57	18.11	132719
2018-10-26	17.89	18.35	17.60	17.89	162317
2018-10-29	17.99	18.32	17.40	17.64	208283
2018-10-30	17.63	18.18	17.51	18.11	108708
2018-10-31	18.30	18.59	17.96	18.46	191879
2018-11-01	18.59	18.83	18.32	18.79	133497
2018-11-02	18.88	19.02	18.65	18.91	193586
2018-11-05	18.86	19.57	18.79	19.57	118847
2018-11-06	19.46	20.61	18.10	20.25	809057
2018-11-07	20.27	21.42	20.09	21.42	230696
2018-11-08	21.17	21.42	20.37	20.43	156165
2018-11-09	20.22	20.38	19.82	20.06	143115
2018-11-12	19.90	19.90	18.50	19.12	324628
2018-11-13	19.80	21.86	19.10	21.40	785615
2018-11-14	21.55	23.61	21.55	22.40	870266
2018-11-15	22.40	23.90	22.11	23.25	837266
2018-11-16	23.15	23.58	22.31	22.37	336885
2018-11-19	22.40	22.79	21.41	21.76	343383
2018-11-20	21.44	21.44	19.93	20.58	316676
2018-11-21	20.80	22.50	20.80	22.24	333266
2018-11-23	21.12	22.08	20.38	21.35	75591
2018-11-26	21.63	22.60	20.66	20.79	279161
2018-11-27	20.69	21.34	20.69	21.30	93153
2018-11-28	21.50	22.30	21.30	21.98	171325
2018-11-29	21.98	22.11	21.78	21.85	64929
2018-11-30	21.85	23.08	21.79	23.02	237291
2018-12-03	23.36	23.70	22.18	22.32	341694
2018-12-04	20.06	20.49	19.49	20.12	1829646
2018-12-06	19.43	20.35	19.43	20.14	366139
2018-12-07	20.09	20.64	18.30	18.66	445106
2018-12-10	18.65	18.81	17.94	18.10	488846
2018-12-11	18.30	18.42	17.65	18.10	607838
2018-12-12	18.31	18.62	17.88	18.20	420973
2018-12-13	18.27	19.22	18.27	18.98	351775
2018-12-14	18.70	19.24	17.34	17.82	396673
2018-12-17	17.80	17.99	17.39	17.53	297490
2018-12-18	17.56	18.26	17.56	18.08	252137
2018-12-19	18.07	18.27	17.81	17.97	253482
2018-12-20	17.79	18.23	16.51	16.65	303533
2018-12-21	16.73	17.13	16.10	17.09	425466
2018-12-24	17.12	17.29	16.75	16.94	175306
2018-12-26	17.10	17.47	16.66	17.42	279102
2018-12-27	17.43	17.65	17.06	17.64	150114
2018-12-28	17.65	18.85	17.50	18.81	442866
2018-12-31	18.95	18.95	18.03	18.72	213411
2019-01-02	18.55	18.82	18.31	18.61	143013
2019-01-03	18.53	18.70	17.87	17.91	204428
2019-01-04	18.17	18.57	17.93	17.94	201267
2019-01-07	18.02	18.72	18.02	18.43	249802
2019-01-08	18.71	19.06	18.43	18.95	264234
2019-01-09	18.97	19.48	18.52	19.10	280722
2019-01-10	19.00	19.65	18.58	19.60	204179
2019-01-11	19.59	20.10	19.26	19.83	165675
2019-01-14	19.83	19.83	19.12	19.23	178235
2019-01-15	19.23	20.01	19.21	19.85	252781
2019-01-16	19.88	20.49	19.40	20.21	356023
2019-01-17	20.06	20.33	19.58	19.68	260383
2019-01-18	19.88	20.34	19.74	20.09	271567
2019-01-22	19.16	19.42	18.36	18.38	514041
2019-01-23	18.50	19.56	18.00	18.25	664731
2019-01-24	18.63	19.68	18.32	19.05	512618
2019-01-25	19.31	19.84	19.10	19.76	310911
2019-01-28	19.71	20.14	19.29	19.45	270506
2019-01-29	19.46	19.98	19.38	19.80	191039
2019-01-30	20.00	20.20	19.80	20.01	165283
2019-01-31	19.98	20.00	19.14	19.16	377027
2019-02-01	19.18	19.41	18.93	19.37	124098
2019-02-04	19.39	19.65	19.23	19.60	119745
2019-02-05	19.75	20.36	19.23	20.27	313205
2019-02-06	20.23	20.50	19.86	20.20	207233
2019-02-07	20.35	20.83	20.31	20.80	346194
2019-02-08	20.81	21.36	20.79	21.32	231406
2019-02-11	21.83	22.25	21.50	21.84	519286
2019-02-12	21.92	22.00	20.85	20.96	756433
2019-02-13	20.56	22.36	19.35	22.24	1065445
2019-02-14	22.00	23.17	21.73	22.43	450934
2019-02-15	22.37	22.75	21.79	22.74	245344
2019-02-19	22.60	23.08	22.55	22.79	444327
2019-02-20	22.78	23.34	22.78	23.23	314663
2019-02-21	23.00	23.27	22.85	23.00	244775
2019-02-22	23.14	23.45	22.91	23.28	134166
2019-02-25	23.43	23.66	23.12	23.17	382395
2019-02-26	23.13	23.40	22.24	22.34	214843
2019-02-27	22.35	22.64	22.08	22.57	339749
2019-02-28	22.50	22.68	22.26	22.40	200511
2019-03-01	22.50	22.60	21.93	22.31	177193
2019-03-04	22.35	22.62	21.90	22.10	213674
2019-03-05	22.01	22.05	21.16	21.46	322539
2019-03-06	21.39	21.79	21.07	21.39	158508
2019-03-07	21.45	21.91	20.98	21.19	97560
2019-03-08	20.91	21.12	20.74	20.98	157419
2019-03-11	21.10	21.58	20.89	21.47	144228
2019-03-12	21.57	22.28	21.52	22.03	140984
2019-03-13	22.27	22.91	22.20	22.80	194618
2019-03-14	22.77	22.82	22.48	22.74	134360
2019-03-15	22.81	23.35	22.73	22.95	155445
2019-03-18	23.05	23.95	23.00	23.88	292313
2019-03-19	23.95	24.30	23.11	23.44	295137
2019-03-20	23.40	23.92	23.40	23.71	104837
2019-03-21	23.67	24.32	23.57	23.78	199618
2019-03-22	23.62	24.08	23.25	23.35	152409
2019-03-25	23.35	23.86	23.35	23.66	217448
2019-03-26	23.91	24.07	23.45	23.92	216613
2019-03-27	24.11	24.40	23.37	24.11	215441
2019-03-28	24.10	24.52	24.04	24.20	110699
2019-03-29	24.36	24.48	23.66	23.80	155756
2019-04-01	24.03	24.17	23.15	24.07	267999
2019-04-02	24.14	26.14	24.14	25.40	1160393
2019-04-03	25.76	26.20	25.42	25.82	501986
2019-04-04	26.00	27.44	25.88	27.22	461188
2019-04-05	27.47	28.18	27.23	27.94	630049
2019-04-08	27.73	28.24	26.64	27.08	371582
2019-04-09	27.04	27.57	26.87	27.32	186824
2019-04-10	27.34	27.84	27.15	27.68	305121
2019-04-11	27.59	28.01	27.17	27.76	153914
2019-04-12	27.96	28.19	27.56	27.61	175673
2019-04-15	27.84	27.89	27.22	27.47	265200
2019-04-16	27.70	27.99	27.47	27.77	144103
2019-04-17	27.75	28.12	26.29	26.53	330182
2019-04-18	26.64	27.55	26.24	27.50	202497
2019-04-22	27.31	27.85	27.25	27.75	211510
2019-04-23	27.85	28.94	27.69	28.64	270611
2019-04-24	28.53	29.15	28.53	28.89	170066
2019-04-25	28.84	28.87	27.60	27.67	333924
2019-04-26	27.58	29.07	27.25	29.02	288903
2019-04-29	29.17	29.63	28.55	29.40	317014
2019-04-30	29.60	29.60	28.62	28.83	146083
2019-05-01	28.97	29.21	27.43	27.59	363624
2019-05-02	27.56	28.15	27.55	27.69	160471
2019-05-03	27.98	29.00	27.90	28.75	331177
2019-05-06	28.40	28.40	27.23	28.14	500018
2019-05-07	26.68	26.97	24.22	25.51	3339726
2019-05-08	24.90	25.40	23.93	24.98	1005240
2019-05-09	24.80	25.88	24.54	25.67	316171
2019-05-10	25.53	26.25	25.50	25.86	290293
2019-05-13	25.32	26.83	24.90	26.26	652385
2019-05-14	27.00	27.40	24.20	26.02	1106264
2019-05-15	26.37	28.20	26.08	28.12	396439
2019-05-16	28.04	28.29	27.77	28.03	386261
2019-05-17	27.88	28.05	27.26	27.45	134400
2019-05-20	27.21	27.40	26.84	27.01	235141
2019-05-21	27.26	27.41	26.65	27.00	238428
2019-05-22	26.82	27.67	26.75	27.20	171723
2019-05-23	26.95	26.95	26.40	26.71	178059
2019-05-24	26.81	27.00	26.27	26.50	110062
2019-05-28	26.56	27.53	26.56	27.29	215478
2019-05-29	27.02	27.33	26.79	27.06	190816
2019-05-30	27.05	28.48	27.05	28.43	287265
2019-05-31	27.99	28.53	27.85	28.37	242798
2019-06-03	28.47	28.59	25.85	26.33	373133
2019-06-04	26.45	27.17	26.45	26.89	209324
2019-06-05	26.97	27.84	26.69	27.74	266684
2019-06-06	27.78	27.80	27.30	27.65	155768
2019-06-07	27.65	27.95	27.12	27.65	123624
2019-06-10	27.79	28.76	27.74	28.56	318196
2019-06-11	28.50	29.67	28.27	29.36	515003
2019-06-12	27.63	28.58	27.43	27.89	578912
2019-06-13	27.51	29.16	27.40	28.63	646065
2019-06-14	28.70	30.00	28.20	28.39	3933940
2019-06-17	28.71	29.30	28.29	28.44	354872
2019-06-18	29.06	29.06	28.02	28.07	327003
2019-06-19	28.14	28.62	27.38	28.37	445261
2019-06-20	28.56	28.76	27.32	27.59	457160
2019-06-21	27.40	29.16	27.12	28.47	1101536
2019-06-24	28.89	29.06	28.00	28.05	224898
2019-06-25	28.02	28.02	27.38	27.47	303037
2019-06-26	27.54	28.39	27.30	28.23	213076
2019-06-27	28.47	30.15	28.25	30.10	580574
2019-06-28	30.17	32.20	30.17	31.66	1084141
2019-07-01	31.66	31.80	29.15	30.15	650844
2019-07-02	30.12	30.67	29.84	30.38	296292
2019-07-03	30.46	30.81	30.34	30.60	130428
2019-07-05	30.66	30.68	30.14	30.55	167462
2019-07-08	30.55	31.05	30.22	30.64	263945
2019-07-09	30.69	31.34	30.50	31.25	220246
2019-07-10	31.33	31.52	30.74	30.92	343382
2019-07-11	31.16	31.16	30.14	30.51	230291
2019-07-12	30.76	31.07	30.43	31.02	208142
2019-07-15	31.03	31.29	29.73	30.06	237405
2019-07-16	29.92	30.07	28.52	30.01	344461
2019-07-17	30.07	31.22	29.25	29.54	353323
2019-07-18	29.45	29.90	28.69	29.40	198780
2019-07-19	29.48	29.97	28.76	29.47	217399
2019-07-22	29.55	29.81	29.12	29.29	180073
2019-07-23	29.53	30.21	29.29	30.14	141525
2019-07-24	30.07	30.58	29.46	30.40	133148
2019-07-25	30.41	30.70	29.95	30.51	151804
2019-07-26	30.55	31.18	30.44	30.76	141030
2019-07-29	30.66	30.67	29.79	29.97	113568
2019-07-30	29.81	31.17	29.61	31.04	139899
2019-07-31	31.12	31.64	30.59	31.20	201277
2019-08-01	31.13	31.13	30.26	30.38	177401
2019-08-02	30.29	31.33	29.92	30.83	225117
2019-08-05	29.90	30.35	29.51	30.30	316631
2019-08-06	30.50	31.45	29.70	29.87	288333
2019-08-07	29.00	29.87	26.80	27.29	1058584
2019-08-08	27.29	28.22	27.23	27.95	375044
2019-08-09	27.60	27.95	26.99	27.40	440821
2019-08-12	27.02	27.78	26.96	27.55	235462
2019-08-13	27.38	28.25	26.92	27.89	300089
2019-08-14	27.44	28.06	27.00	27.03	285744
2019-08-15	27.08	27.26	27.00	27.07	165943
2019-08-16	27.07	27.77	27.07	27.54	249012
2019-08-19	27.88	28.09	27.45	27.74	115732
2019-08-20	27.67	28.10	27.42	27.50	87538
2019-08-21	27.74	28.11	27.42	27.82	74826
2019-08-22	27.86	28.48	27.70	28.15	162672
2019-08-23	27.95	29.30	27.67	28.14	443629
2019-08-26	28.37	28.60	27.27	27.68	181269
2019-08-27	27.80	27.95	27.32	27.45	181165
2019-08-28	27.40	28.14	27.20	27.92	125975
2019-08-29	28.10	29.25	28.10	28.90	171267
2019-08-30	28.97	29.00	27.91	28.21	167096
2019-09-03	28.19	29.19	28.19	28.94	247882
2019-09-04	29.00	29.32	28.27	28.47	235703
2019-09-05	28.83	29.85	28.60	29.72	248880
2019-09-06	29.92	30.16	29.24	29.31	109001
2019-09-09	29.00	29.53	28.36	28.98	326181
2019-09-10	28.97	30.01	28.30	29.88	201042
2019-09-11	30.11	31.71	30.11	31.58	423619
2019-09-12	31.62	32.06	31.35	31.83	450708
2019-09-13	31.79	32.26	31.49	31.95	184132
2019-09-16	31.72	32.29	31.44	31.81	246075
2019-09-17	31.85	32.69	31.52	32.58	137882
2019-09-18	32.62	32.66	31.13	31.71	228252
2019-09-19	31.82	32.14	31.67	31.91	242529
2019-09-20	32.19	32.46	31.78	32.42	185310
2019-09-23	32.17	32.33	31.81	32.12	205538
2019-09-24	32.39	32.39	31.01	31.28	301586
2019-09-25	31.17	31.89	30.74	31.81	129396
2019-09-26	31.94	32.10	31.35	31.54	133876
2019-09-27	31.49	31.73	30.28	30.41	198913
2019-09-30	30.45	30.88	30.16	30.78	94793
2019-10-01	30.91	31.04	29.54	29.92	198264
2019-10-02	29.88	29.90	28.76	29.89	278429
2019-10-03	29.95	30.83	29.34	30.42	207976
2019-10-04	30.50	30.96	30.39	30.94	90540
2019-10-07	31.03	31.65	30.48	31.45	146840
2019-10-08	31.11	32.28	31.11	32.16	306584
2019-10-09	32.50	32.50	30.99	31.20	241911
2019-10-10	31.10	31.26	30.72	30.91	120077
2019-10-11	31.13	31.64	30.86	31.47	198567
2019-10-14	31.46	31.73	31.13	31.57	150735
2019-10-15	31.69	32.30	31.69	32.05	153195
2019-10-16	32.04	32.47	31.66	32.30	159924
2019-10-17	32.45	33.55	32.45	33.27	192090
2019-10-18	32.98	33.87	32.20	32.35	245904
2019-10-21	32.52	33.63	32.52	33.48	92996
2019-10-22	33.88	34.00	33.16	33.59	126573
2019-10-23	33.70	34.09	33.39	33.94	198112
2019-10-24	34.31	34.77	33.60	33.92	224711
2019-10-25	34.07	34.16	33.88	33.92	122075
2019-10-28	34.26	34.57	33.86	34.11	187591
2019-10-29	33.97	34.31	33.82	34.06	137608
2019-10-30	34.07	34.58	33.83	34.35	130139
2019-10-31	34.49	34.49	33.83	33.99	70346
2019-11-01	34.00	35.00	33.86	34.96	127245
2019-11-04	35.07	35.73	34.97	34.98	198204
2019-11-05	35.12	35.12	34.42	34.53	95977
2019-11-06	34.60	35.09	34.35	34.74	96405
2019-11-07	34.81	35.20	34.46	34.58	135468
2019-11-08	34.61	34.76	34.12	34.35	205334
2019-11-11	33.85	34.49	32.04	34.15	303643
2019-11-12	34.28	34.35	33.97	34.23	119599
2019-11-13	34.16	34.16	33.82	34.06	110859
2019-11-14	34.14	34.68	33.82	34.19	261220
2019-11-15	34.28	34.82	34.19	34.22	272291
2019-11-18	34.27	34.37	32.66	33.13	579566
2019-11-19	32.31	33.27	31.32	32.48	818557
2019-11-20	32.39	32.40	30.62	31.36	451372
2019-11-21	31.34	31.44	30.71	31.36	267867
2019-11-22	31.32	32.27	31.32	32.20	193560
2019-11-25	32.45	33.23	32.45	33.10	184404
2019-11-26	33.19	33.30	32.62	32.84	207423
2019-11-27	32.97	34.33	32.94	34.25	233722
2019-11-29	34.26	34.61	33.86	34.10	90925
2019-12-02	34.00	34.68	33.68	34.33	157544
2019-12-03	33.73	34.92	33.70	34.75	231150
2019-12-04	34.95	34.95	33.12	33.56	419643
2019-12-05	33.70	34.13	32.89	33.09	182029
2019-12-06	33.37	33.71	32.44	32.49	141215
2019-12-09	32.50	32.62	31.95	32.09	145684
2019-12-10	31.97	32.10	31.63	31.96	123711
2019-12-11	32.00	32.43	31.73	32.42	114261
2019-12-12	32.54	32.93	32.27	32.68	137723
2019-12-13	32.74	32.94	32.39	32.60	96957
2019-12-16	32.84	33.45	32.75	33.29	139921
2019-12-17	33.35	34.09	33.25	33.94	134025
2019-12-18	34.04	34.30	33.77	33.85	93634
2019-12-19	34.04	34.55	33.97	34.21	173371
2019-12-20	34.10	34.35	33.45	33.52	211682
2019-12-23	33.51	33.83	33.03	33.65	94681
2019-12-24	33.77	34.13	33.55	33.98	97688
2019-12-26	34.00	34.25	33.76	33.91	94003
2019-12-27	34.13	34.15	33.71	33.96	56781
2019-12-30	33.99	34.27	33.65	34.11	342412
2019-12-31	34.21	34.44	33.88	34.23	71573
2020-01-02	34.55	34.58	33.57	33.78	109843
2020-01-03	33.50	33.82	32.99	33.79	175493
2020-01-06	33.44	34.79	33.39	34.49	221875
2020-01-07	34.47	34.75	33.92	34.24	106155
2020-01-08	34.12	34.71	34.00	34.24	182360
2020-01-09	34.41	36.73	34.41	36.20	540155
2020-01-10	36.44	38.68	36.44	38.59	440432
2020-01-13	38.72	40.48	38.70	40.46	415358
2020-01-14	40.47	40.71	39.45	39.63	384176
2020-01-15	39.60	40.34	39.29	39.54	157744
2020-01-16	39.64	40.79	39.40	40.53	254550
2020-01-17	40.53	41.02	40.21	40.76	158531
2020-01-21	40.99	41.82	40.28	40.52	375003
2020-01-22	40.82	41.03	39.75	40.68	259842
2020-01-23	40.68	40.90	40.23	40.55	115584
2020-01-24	40.50	41.31	40.40	41.28	349187
2020-01-27	40.64	41.41	40.30	40.75	237281
2020-01-28	41.00	41.24	40.46	41.19	302285
2020-01-29	41.24	41.89	40.93	41.88	107611
2020-01-30	41.72	42.52	41.30	42.44	243451
2020-01-31	42.25	42.45	41.05	41.78	248970
2020-02-03	42.02	43.78	41.55	43.55	502403
2020-02-04	43.91	44.65	42.99	43.93	432385
2020-02-05	44.40	44.59	43.14	44.45	538312
2020-02-06	44.59	45.19	43.71	43.98	603642
2020-02-07	43.96	43.98	42.66	43.23	210717
2020-02-10	43.19	44.62	42.78	43.84	620193
2020-02-11	44.00	44.41	42.71	43.00	762496
2020-02-12	42.00	45.21	42.00	44.55	809355
2020-02-13	44.11	44.97	43.82	43.94	373925
2020-02-14	43.76	44.39	43.34	44.34	192055
2020-02-18	44.00	44.50	43.73	43.90	201983
2020-02-19	43.90	44.06	43.61	43.80	169322
2020-02-20	43.73	43.99	42.97	43.47	144514
2020-02-21	43.46	43.76	42.75	43.60	172256
2020-02-24	42.26	42.90	41.40	42.55	261761
2020-02-25	42.66	43.26	40.96	41.00	337398
2020-02-26	41.31	42.64	40.65	41.09	167059
2020-02-27	40.21	40.89	38.48	38.53	365550
2020-02-28	37.95	40.06	37.59	39.85	335659
2020-03-02	40.16	42.07	39.25	41.91	288306
2020-03-03	41.93	42.47	40.12	40.93	180318
2020-03-04	41.77	41.99	40.56	41.20	171457
2020-03-05	40.38	40.93	39.55	39.94	201240
2020-03-06	38.78	40.02	38.18	39.12	280391
2020-03-09	36.09	36.91	33.20	35.86	348777
2020-03-10	36.74	37.59	35.61	36.84	528785
2020-03-11	36.04	36.57	34.19	34.48	456369
2020-03-12	31.71	33.46	30.00	30.74	370111
2020-03-13	32.01	33.78	29.84	31.23	505556
2020-03-16	27.75	29.22	24.98	27.93	553129
2020-03-17	28.04	29.94	25.00	29.04	624659
2020-03-18	26.41	28.21	23.02	26.36	370959
2020-03-19	25.91	26.83	23.66	24.84	578728
2020-03-20	25.10	25.10	22.17	24.12	690062
2020-03-23	24.30	24.94	23.04	24.18	684404
2020-03-24	25.21	26.66	24.44	26.36	428971
2020-03-25	26.51	27.73	24.91	27.39	421588
2020-03-26	27.72	30.45	27.72	29.87	466120
2020-03-27	26.48	26.95	23.41	25.44	1185892
2020-03-30	25.68	25.93	23.89	24.85	464093
2020-03-31	25.00	26.19	24.71	24.89	299158
2020-04-01	24.41	24.42	23.07	23.27	251578
2020-04-02	23.08	25.43	23.07	23.73	365029
2020-04-03	23.67	23.76	22.78	23.05	259807
2020-04-06	23.30	24.04	22.20	23.05	696223
2020-04-07	23.89	24.66	23.65	24.33	434216
2020-04-08	24.84	25.89	24.09	25.38	623256
2020-04-09	25.90	26.74	25.63	26.53	297041
2020-04-13	26.32	26.92	25.25	26.66	286293
2020-04-14	27.29	27.96	26.02	27.42	352332
2020-04-15	27.50	27.57	25.75	26.11	262501
2020-04-16	26.81	26.96	25.74	26.05	308083
2020-04-17	26.46	28.06	26.46	27.61	495155
2020-04-20	27.49	28.12	27.03	27.31	229310
2020-04-21	26.98	27.29	26.18	26.57	124211
2020-04-22	27.02	27.98	27.02	27.73	179651
2020-04-23	28.00	29.58	27.96	28.73	317051
2020-04-24	29.19	29.40	28.37	29.00	207694
2020-04-27	29.10	30.30	29.10	30.07	330052
2020-04-28	30.95	31.06	29.89	30.67	227494
2020-04-29	31.47	33.95	31.45	33.67	230942
2020-04-30	33.67	33.82	32.63	33.18	249013
2020-05-01	32.45	32.87	29.83	30.50	263309
2020-05-04	30.00	30.82	29.74	30.48	254132
2020-05-05	30.79	31.79	30.61	31.07	201098
2020-05-06	31.25	31.67	30.41	31.11	201036
2020-05-07	31.51	32.10	31.32	31.53	138186
2020-05-08	31.92	32.41	31.63	32.24	157024
2020-05-11	31.76	32.34	30.91	31.55	212529
2020-05-12	31.71	31.72	30.10	30.16	169859
2020-05-13	30.21	30.36	28.50	29.03	211277
2020-05-14	28.57	29.48	28.06	29.23	273458
2020-05-15	29.17	30.53	29.14	30.31	277321
2020-05-18	31.50	36.45	31.10	35.42	977618
2020-05-19	35.14	36.86	33.87	35.68	648579
2020-05-20	41.50	48.07	41.09	47.74	3254302
2020-05-21	47.01	49.98	46.74	49.33	1253096
2020-05-22	48.63	51.79	48.21	50.00	649787
2020-05-26	49.80	50.59	46.71	47.06	779368
2020-05-27	48.23	48.47	45.66	47.92	345963
2020-05-28	47.50	48.59	46.79	46.91	253230
2020-05-29	46.66	47.67	46.18	46.75	376889
2020-06-01	46.54	48.32	46.44	47.94	274093
2020-06-02	47.98	48.86	47.38	48.62	282668
2020-06-03	48.77	50.46	48.77	50.05	323243
2020-06-04	49.27	49.85	48.63	49.49	355407
2020-06-05	50.90	52.44	50.28	51.75	479610
2020-06-08	51.92	52.96	51.26	51.50	642279
2020-06-09	51.50	52.04	49.22	49.62	425155
2020-06-10	49.47	49.96	48.21	49.40	359265
2020-06-11	48.28	48.28	46.01	46.48	482501
2020-06-12	48.03	49.15	45.73	46.85	259484
2020-06-15	46.00	48.83	45.33	48.31	247157
2020-06-16	50.28	51.22	48.12	48.93	155857
2020-06-17	48.98	49.94	48.83	49.64	219151
2020-06-18	49.50	49.71	48.89	49.40	251121
2020-06-19	50.65	51.23	49.68	50.08	960325
2020-06-22	50.33	50.64	48.24	48.56	333557
2020-06-23	49.55	50.70	49.22	49.99	246482
2020-06-24	49.40	50.38	48.20	48.81	161257
2020-06-25	48.51	49.85	48.44	49.79	184635
2020-06-26	49.82	50.21	48.60	49.02	223090
2020-06-29	49.57	49.60	48.51	49.00	349483
2020-06-30	49.21	53.39	48.37	53.38	679229
2020-07-01	53.38	53.68	50.61	51.00	414852
2020-07-02	51.73	52.25	50.96	51.13	185965
2020-07-06	52.13	52.61	51.27	51.65	167541
2020-07-07	51.13	51.72	50.53	50.69	166606
2020-07-08	50.68	51.69	50.20	51.36	162316
2020-07-09	51.17	53.49	50.24	52.54	565662
2020-07-10	52.49	52.79	51.07	52.33	189902
2020-07-13	52.06	54.97	51.30	51.56	443780
2020-07-14	50.93	50.93	43.81	50.41	714245
2020-07-15	51.28	52.48	50.60	51.97	195381
2020-07-16	51.69	52.85	50.85	52.04	137652
2020-07-17	51.98	53.92	51.98	53.16	138287
2020-07-20	52.57	54.96	52.57	54.20	179175
2020-07-21	55.50	56.10	54.21	54.98	320170
2020-07-22	54.67	55.55	53.41	53.94	337048
2020-07-23	54.00	56.80	53.50	55.43	289962
2020-07-24	54.78	54.97	53.51	53.98	162839
2020-07-27	54.38	54.76	52.85	52.97	266822
2020-07-28	52.58	52.83	50.93	51.35	221607
2020-07-29	51.93	52.95	50.38	52.09	250647
2020-07-30	51.58	52.90	51.27	52.64	108031
2020-07-31	52.76	53.73	52.04	53.59	187723
2020-08-03	53.74	55.44	53.17	55.03	137768
2020-08-04	54.64	55.27	54.10	55.05	158350
2020-08-05	55.33	56.64	55.22	56.44	133495
2020-08-06	56.40	56.74	55.90	56.44	207645
2020-08-07	56.46	57.64	56.10	56.63	257632
2020-08-10	56.34	56.34	53.60	53.71	263549
2020-08-11	54.28	55.53	53.39	54.45	271368
2020-08-12	55.05	59.59	55.01	57.79	415821
2020-08-13	55.90	59.28	55.90	58.59	182094
2020-08-14	57.95	60.00	57.45	58.68	179565
2020-08-17	58.97	60.79	58.66	59.84	156195
2020-08-18	59.63	60.30	58.82	60.25	139889
2020-08-19	61.34	62.98	60.06	62.04	199590
2020-08-20	61.39	63.10	61.38	62.46	202581
2020-08-21	62.34	62.83	59.39	59.71	177435
2020-08-24	60.51	60.83	59.00	59.52	197229
2020-08-25	59.99	61.44	59.14	61.26	281466
2020-08-26	61.11	62.15	60.51	61.76	195826
2020-08-27	62.19	62.19	60.43	60.97	132668
2020-08-28	61.00	63.59	60.95	63.15	185488
2020-08-31	62.93	62.94	60.99	61.93	201601
2020-09-01	62.31	65.69	62.02	65.55	162723
2020-09-02	65.55	65.91	64.28	65.22	179618
2020-09-03	64.56	64.56	60.02	60.76	251215
2020-09-04	61.12	62.03	57.44	60.14	157450
2020-09-08	59.35	60.09	57.98	58.30	237225
2020-09-09	59.18	63.02	58.70	62.25	220611
2020-09-10	62.26	63.00	59.97	60.30	138859
2020-09-11	60.70	61.23	59.68	60.26	217098
2020-09-14	60.85	62.95	60.57	62.74	242166
2020-09-15	60.60	61.00	59.27	60.08	349750
2020-09-16	60.12	60.84	57.15	57.29	428868
2020-09-17	55.80	57.80	55.25	57.09	1962800
2020-09-18	57.95	58.59	56.62	57.96	450019
2020-09-21	59.99	60.44	57.43	59.36	281292
2020-09-22	59.64	63.00	59.01	62.20	327377
2020-09-23	62.20	62.94	60.08	60.82	296957
2020-09-24	60.56	61.12	57.94	58.43	190047
2020-09-25	58.56	59.55	57.82	59.34	108777
2020-09-28	60.41	62.69	60.19	62.67	214044
2020-09-29	62.37	64.80	62.21	63.87	505279
2020-09-30	63.79	65.29	63.26	64.87	326335
2020-10-01	65.48	66.20	64.59	65.07	290079
2020-10-02	63.50	66.14	63.00	64.80	304055
2020-10-05	65.80	65.80	63.09	63.26	149609
2020-10-06	63.34	64.14	62.60	63.27	157308
2020-10-07	64.42	65.31	64.03	64.63	136372
2020-10-08	65.25	67.27	64.38	67.27	199813
2020-10-09	67.49	69.05	67.49	68.95	197098
2020-10-12	69.67	69.81	68.22	69.59	229794
2020-10-13	69.52	73.18	69.29	72.60	345244
2020-10-14	72.40	73.00	68.70	69.91	300233
2020-10-15	69.09	70.70	68.90	70.39	145232
2020-10-16	70.40	71.67	68.82	68.98	170921
2020-10-19	69.20	69.78	67.26	68.28	187024
2020-10-20	68.45	69.75	67.94	68.95	110866
2020-10-21	68.72	69.79	67.06	67.22	125894
2020-10-22	67.34	69.13	67.34	67.95	139176
2020-10-23	68.17	68.51	66.10	67.28	161311
2020-10-26	66.74	67.34	65.30	66.99	97802
2020-10-27	67.04	68.41	65.64	66.22	96263
2020-10-28	64.48	66.52	63.52	65.93	114641
2020-10-29	66.11	68.04	64.49	67.91	220763
2020-10-30	67.76	67.99	65.01	67.32	253732
2020-11-02	68.01	68.57	65.76	66.43	223016
2020-11-03	66.87	70.18	65.63	68.76	175436
2020-11-04	69.42	70.43	65.16	68.75	165761
2020-11-05	69.51	71.85	69.25	70.96	164874
2020-11-06	71.36	71.49	69.82	71.35	149410
2020-11-09	70.25	73.49	66.27	66.52	238957
2020-11-10	66.49	70.30	66.31	68.17	209905
2020-11-11	70.75	77.14	70.75	73.87	501640
2020-11-12	74.17	77.38	72.19	73.69	223283
2020-11-13	73.70	77.60	73.70	77.03	401846
2020-11-16	77.32	78.24	75.60	78.24	198282
2020-11-17	78.43	79.41	75.59	78.55	197159
2020-11-18	78.28	79.06	77.05	77.44	213965
2020-11-19	77.21	79.76	76.90	79.47	335118
2020-11-20	79.63	81.15	77.98	80.08	180857
2020-11-23	80.51	85.00	80.51	83.50	522174
2020-11-24	83.65	83.66	79.39	80.49	218875
2020-11-25	80.17	83.60	79.41	83.18	168858
2020-11-27	83.83	84.69	82.78	83.81	36313
2020-11-30	85.00	85.58	81.35	84.37	238010
2020-12-01	85.48	86.60	83.77	85.04	190865
2020-12-02	84.83	85.99	82.95	84.86	185271
2020-12-03	85.26	86.11	84.65	85.04	170484
2020-12-04	85.26	87.53	84.86	87.07	128046
2020-12-07	86.81	87.96	85.64	87.16	136978
2020-12-08	87.57	88.56	86.32	87.18	232505
2020-12-09	87.49	87.99	84.88	86.50	215742
2020-12-10	85.79	87.13	84.25	85.01	318351
2020-12-11	84.72	85.56	83.30	84.50	268353
2020-12-14	84.77	85.24	83.18	84.10	321657
2020-12-15	84.01	85.94	82.50	85.09	300730
2020-12-16	84.88	86.99	84.88	86.25	152834
2020-12-17	86.60	87.85	85.60	85.98	160212
2020-12-18	86.78	90.14	86.71	86.97	255145
2020-12-21	86.99	90.48	85.79	89.94	172421
2020-12-22	90.46	91.33	88.50	91.00	241522
2020-12-23	91.80	92.07	88.89	89.10	284579
2020-12-24	88.90	88.95	86.60	88.45	83213
2020-12-28	89.00	91.23	87.88	91.14	116117
2020-12-29	91.62	92.61	87.65	89.21	196724
2020-12-30	89.54	91.33	89.01	90.00	136419
2020-12-31	90.41	90.41	88.89	89.13	54069
2021-01-04	89.30	90.00	79.76	81.77	435725
2021-01-05	81.80	86.21	81.80	85.20	128288
2021-01-06	84.96	88.14	83.60	84.48	129490
2021-01-07	85.44	87.66	84.30	87.40	126287
2021-01-08	87.96	89.74	87.08	89.06	120395
2021-01-11	88.50	89.67	86.71	88.15	189207
2021-01-12	88.28	91.22	88.20	90.70	242634
2021-01-13	90.40	91.56	89.50	90.05	81751
2021-01-14	90.32	94.16	89.31	94.01	164463
2021-01-15	93.54	95.09	91.23	94.26	182033
2021-01-19	97.08	97.08	92.67	94.89	359487
2021-01-20	95.87	100.47	95.84	98.96	220988
2021-01-21	98.83	100.34	96.28	97.50	207781
2021-01-22	96.65	98.32	95.45	97.95	181820
2021-01-25	99.02	99.23	94.94	96.90	127960
2021-01-26	97.54	97.74	95.23	96.46	98768
2021-01-27	93.82	97.73	92.45	96.05	271170
2021-01-28	96.91	97.35	94.00	94.99	160744
2021-01-29	94.42	94.74	87.79	90.64	256168
2021-02-01	91.00	94.00	90.65	92.27	248728
2021-02-02	93.31	94.83	92.65	93.61	153889
2021-02-03	93.61	95.04	92.45	92.57	84162
2021-02-04	93.86	94.16	90.98	91.16	158884
2021-02-05	91.96	97.04	91.06	97.04	609801
2021-02-08	97.51	101.45	97.50	100.13	205940
2021-02-09	99.94	101.16	98.59	99.73	161143
2021-02-10	99.91	101.27	96.44	97.11	79441
2021-02-11	98.10	99.15	93.68	96.75	114116
2021-02-12	96.25	98.28	95.06	98.10	82810
2021-02-16	97.29	99.66	95.33	97.49	287508
2021-02-17	110.31	120.97	104.64	116.85	1515582
2021-02-18	116.17	119.64	104.41	118.98	651184
2021-02-19	116.64	125.00	116.46	119.41	570176
2021-02-22	119.06	123.11	118.00	118.67	383112
2021-02-23	115.87	116.93	112.01	115.43	400208
2021-02-24	115.22	116.00	113.39	115.00	176220
2021-02-25	115.01	117.99	109.80	110.87	308336
2021-02-26	111.88	114.51	109.51	113.13	204328
2021-03-01	114.01	118.42	113.37	118.37	128643
2021-03-02	118.90	118.98	113.99	114.20	145042
2021-03-03	114.42	114.42	105.31	105.63	185533
2021-03-04	105.00	108.16	96.69	98.91	496832
2021-03-05	100.94	102.17	92.66	101.44	276770
2021-03-08	101.37	102.05	92.88	94.39	375315
2021-03-09	96.53	99.88	95.83	95.99	460346
2021-03-10	95.85	100.45	95.08	98.00	344515
2021-03-11	100.47	102.73	98.47	99.49	543571
2021-03-12	99.39	105.01	99.00	104.93	423063
2021-03-15	104.08	104.50	101.33	103.25	246898
2021-03-16	103.83	106.23	100.64	101.31	197545
2021-03-17	99.12	102.81	98.50	102.31	130619
2021-03-18	101.67	105.73	99.71	100.58	349997
2021-03-19	100.69	103.66	99.47	102.69	233714
2021-03-22	103.95	104.50	99.86	100.01	190324
2021-03-23	98.80	100.33	94.50	95.74	239528
2021-03-24	96.00	96.95	91.04	91.38	287182
2021-03-25	90.36	96.03	88.36	95.36	223870
2021-03-26	95.80	96.66	90.40	92.15	154589
2021-03-29	91.16	94.00	88.98	90.85	222926
2021-03-30	90.86	93.94	89.82	92.88	173844
2021-03-31	93.81	100.70	93.81	99.12	368173
2021-04-01	99.72	103.20	98.85	100.21	355659
2021-04-05	103.36	103.58	97.75	101.10	242072
2021-04-06	101.80	109.76	100.53	108.02	351304
2021-04-07	109.06	109.06	99.81	100.79	203486
2021-04-08	102.30	106.49	101.38	104.56	293910
2021-04-09	105.66	107.71	104.30	106.96	135552
2021-04-12	106.51	109.00	101.28	103.27	204624
2021-04-13	103.13	104.31	99.12	102.57	233247
2021-04-14	102.92	105.92	102.92	103.70	152580
2021-04-15	104.64	105.35	101.48	104.63	177913
2021-04-16	105.17	106.60	102.53	104.79	143523
2021-04-19	103.93	104.15	99.11	99.99	219896
2021-04-20	100.00	101.51	96.38	97.73	263676
2021-04-21	96.70	104.44	95.66	102.85	237534
2021-04-22	103.50	107.08	102.48	103.58	285458
2021-04-23	103.87	104.31	102.70	102.93	134621
2021-04-26	104.00	104.98	103.15	103.62	248864
2021-04-27	103.61	105.62	102.89	104.17	229324
2021-04-28	104.28	104.89	101.79	102.40	81048
2021-04-29	103.74	104.55	97.76	98.88	221973
2021-04-30	98.15	99.24	96.82	97.76	99669
2021-05-03	99.31	99.92	97.05	97.63	135723
2021-05-04	96.17	98.22	91.55	92.10	286158
2021-05-05	92.86	94.31	90.88	91.38	176401
2021-05-06	91.71	92.67	89.16	90.15	343859
2021-05-07	89.66	92.67	89.66	91.42	293206
2021-05-10	91.27	91.55	87.00	88.68	324161
2021-05-11	85.70	92.27	84.21	91.03	669144
2021-05-12	90.67	93.03	88.23	89.67	526500
2021-05-13	89.95	93.03	85.37	85.74	322509
2021-05-14	86.25	91.22	84.81	90.68	415518
2021-05-17	90.22	91.64	88.11	89.30	196793
2021-05-18	88.81	94.00	87.75	93.35	315926
2021-05-19	92.25	97.80	90.71	96.66	424916
2021-05-20	97.02	103.22	95.55	101.93	387881
2021-05-21	103.27	104.01	97.39	97.97	226789
2021-05-24	98.28	103.84	98.14	102.74	218837
2021-05-25	104.10	104.71	98.42	100.24	233775
2021-05-26	100.49	103.10	100.17	102.52	130366
2021-05-27	102.52	104.38	100.06	103.78	195780
2021-05-28	105.00	107.93	104.20	104.20	299100
2021-06-01	104.71	106.39	102.68	105.95	114274
2021-06-02	106.10	110.77	104.45	109.91	276389
2021-06-03	108.74	116.77	106.61	115.20	571520
2021-06-04	115.92	120.34	115.09	119.23	256198
2021-06-07	119.13	119.20	116.39	118.15	337507
2021-06-08	118.45	119.97	116.58	119.35	205929
2021-06-09	119.50	119.89	115.69	116.48	163970
2021-06-10	116.17	117.12	114.18	116.73	176338
2021-06-11	117.54	121.57	116.36	120.82	240432
2021-06-14	120.82	122.56	119.80	120.75	167708
2021-06-15	120.50	121.55	116.14	116.77	265097
2021-06-16	116.48	116.97	114.36	116.00	154729
2021-06-17	115.96	118.69	113.51	114.24	215679
2021-06-18	113.97	115.58	113.44	114.59	145112
2021-06-21	114.30	116.54	108.55	116.17	118217
2021-06-22	116.34	119.53	115.32	119.00	178152
2021-06-23	119.63	120.47	118.51	118.80	145862
2021-06-24	119.00	125.92	119.00	122.75	305977
2021-06-25	123.50	127.40	122.73	124.00	277839
2021-06-28	124.33	124.56	121.55	124.49	211253
2021-06-29	124.87	126.03	123.01	124.39	135022
2021-06-30	123.84	124.62	122.19	124.33	150877
2021-07-01	124.80	125.89	122.45	124.41	108026
2021-07-02	124.82	126.55	124.00	125.69	116801
2021-07-06	126.87	128.10	124.15	127.65	153776
2021-07-07	126.92	128.50	122.04	122.22	201400
2021-07-08	119.68	121.41	114.18	119.21	464385
2021-07-09	119.96	121.69	115.36	120.24	111474
2021-07-12	120.84	121.79	118.21	119.58	103994
2021-07-13	119.60	121.51	118.54	119.50	96559
2021-07-14	120.00	121.34	116.48	117.98	144544
2021-07-15	117.80	119.62	116.52	116.95	207195
2021-07-16	117.33	118.04	115.84	117.28	132357
2021-07-19	114.90	119.03	113.91	118.38	270654
2021-07-20	119.06	122.95	118.50	122.00	212773
2021-07-21	121.40	125.94	121.32	125.64	103809
2021-07-22	126.48	127.00	125.05	125.30	145588
2021-07-23	125.08	127.18	123.81	127.18	70982
2021-07-26	127.29	130.57	126.71	127.84	191948
2021-07-27	127.56	128.00	124.13	127.74	105374
2021-07-28	127.64	130.47	126.03	128.01	261948
2021-07-29	128.50	134.11	127.86	133.16	196108
2021-07-30	131.96	134.39	129.93	132.16	101397
2021-08-02	133.22	133.23	130.23	131.00	116678
2021-08-03	131.56	131.87	127.02	128.24	171228
2021-08-04	127.50	131.99	126.74	129.01	96616
2021-08-05	130.09	131.00	128.87	130.24	119124
2021-08-06	130.59	134.86	129.42	130.00	92027
2021-08-09	129.46	132.21	127.14	131.00	290628
2021-08-10	130.52	131.92	128.02	129.90	161595
2021-08-11	131.94	131.94	124.01	125.59	213093
2021-08-12	125.82	126.63	122.11	122.19	215194
2021-08-13	122.01	124.47	120.62	123.95	105008
2021-08-16	122.86	124.95	121.14	124.95	158255
2021-08-17	124.45	126.96	124.00	125.94	258803
2021-08-18	125.24	128.76	124.10	127.06	111398
2021-08-19	125.29	126.01	123.00	123.20	148574
2021-08-20	123.07	127.63	123.00	127.50	94166
2021-08-23	127.93	131.31	126.82	130.99	162228
2021-08-24	131.82	132.01	130.31	131.75	131845
2021-08-25	131.89	134.30	131.60	133.48	112860
2021-08-26	132.42	134.00	131.88	132.03	121119
2021-08-27	132.30	133.97	128.86	129.63	164879
2021-08-30	130.20	133.05	128.69	131.74	155304
2021-08-31	131.67	132.24	129.31	130.37	179840
2021-09-01	130.11	130.51	127.87	129.80	108987
2021-09-02	130.71	135.77	130.50	133.53	166972
2021-09-03	132.84	137.58	132.84	136.37	150337
2021-09-07	136.40	137.84	133.12	134.85	120834
2021-09-08	134.77	137.59	132.50	135.63	160509
2021-09-09	135.64	139.80	134.70	136.71	204238
2021-09-10	138.17	143.87	136.18	141.22	336058
2021-09-13	141.33	142.23	135.14	137.85	256988
2021-09-14	144.52	146.98	137.54	140.96	358178
2021-09-15	140.96	145.98	140.34	143.99	198252
2021-09-16	144.54	149.23	143.00	147.27	248178
2021-09-17	146.47	148.53	144.61	146.10	201398
2021-09-20	142.86	144.74	140.00	142.70	312998
2021-09-21	148.03	148.59	143.46	147.99	224118
2021-09-22	148.46	152.37	147.95	152.24	294919
2021-09-23	157.09	157.64	152.21	157.07	272985
2021-09-24	156.06	162.25	155.66	160.91	520388
2021-09-27	160.91	164.22	158.02	158.67	241948
2021-09-28	157.18	157.83	143.15	145.05	517361
2021-09-29	145.74	147.97	143.20	144.13	259520
2021-09-30	144.40	145.90	143.23	144.74	335795
2021-10-01	145.20	146.47	141.23	145.76	155681
2021-10-04	144.76	144.76	141.24	142.06	363541
2021-10-05	142.55	146.40	140.71	144.33	353220
2021-10-06	150.79	150.79	143.03	143.85	191163
2021-10-07	145.84	148.76	143.95	144.72	314278
2021-10-08	144.49	147.59	143.01	145.74	182452
2021-10-11	144.65	149.57	143.83	147.07	230360
2021-10-12	148.88	153.08	147.90	149.50	191178
2021-10-13	151.93	152.61	148.55	150.29	417136
2021-10-14	152.64	154.93	148.33	153.45	203530
2021-10-15	154.00	155.08	152.15	154.92	225126
2021-10-18	155.56	158.99	154.88	155.50	259959
2021-10-19	155.22	157.84	152.01	152.21	233855
2021-10-20	151.53	152.79	150.01	151.91	325625
2021-10-21	150.95	156.68	150.80	156.03	153697
2021-10-22	156.98	157.33	152.29	153.02	101823
2021-10-25	153.35	160.46	152.88	157.17	268427
2021-10-26	158.33	163.87	157.58	158.96	231999
2021-10-27	159.39	163.11	158.21	159.48	195957
2021-10-28	159.32	166.30	159.32	165.14	221473
2021-10-29	163.44	167.77	162.53	167.28	150608
2021-11-01	166.43	170.67	165.30	167.65	194792
2021-11-02	168.00	169.99	161.47	165.76	287143
2021-11-03	165.70	165.98	159.47	160.00	304788
2021-11-04	160.75	165.20	159.28	162.45	289955
2021-11-05	163.73	164.00	157.11	159.47	203976
2021-11-08	159.46	162.89	159.16	161.24	395564
2021-11-09	162.00	162.29	156.85	160.00	235324
2021-11-10	155.85	167.30	150.15	161.75	572089
2021-11-11	164.54	168.87	160.32	166.66	584213
2021-11-12	167.00	169.12	163.17	164.22	368532
2021-11-15	166.88	166.88	158.57	162.55	459021
2021-11-16	161.50	163.84	159.28	160.23	438164
2021-11-17	151.92	153.98	144.01	146.76	877814
2021-11-18	146.58	156.61	146.47	155.01	675319
2021-11-19	160.71	181.38	157.50	176.40	2608811
2021-11-22	175.01	180.82	171.93	172.59	1129266
2021-11-23	170.61	173.11	163.14	166.43	389342
2021-11-24	164.01	166.42	159.94	163.98	475262
2021-11-26	162.15	164.78	159.71	163.12	345876
2021-11-29	166.10	170.40	161.59	162.52	537298
2021-11-30	162.22	166.63	154.13	154.91	5010080
2021-12-01	159.62	163.34	156.60	159.68	732938
2021-12-02	159.34	163.52	151.26	156.29	687525
2021-12-03	157.28	157.28	147.97	151.93	294541
2021-12-06	149.05	153.38	146.28	147.54	629989
2021-12-07	152.55	164.20	152.55	162.13	655553
2021-12-08	162.00	164.90	158.94	164.41	379872
2021-12-09	164.09	166.41	151.84	152.02	281355
2021-12-10	153.00	154.61	146.30	146.65	454575
2021-12-13	147.30	150.80	140.74	142.34	540161
2021-12-14	140.01	140.21	134.56	137.31	433082
2021-12-15	137.47	138.80	132.73	137.98	503753
2021-12-16	139.35	139.88	128.58	130.13	515290
2021-12-17	129.21	132.71	126.32	130.52	549593
2021-12-20	127.32	130.69	125.87	129.77	191016
2021-12-21	132.05	138.04	130.78	137.82	366079
2021-12-22	137.14	141.19	134.37	140.33	285225
2021-12-23	141.89	144.22	141.52	143.66	258124
2021-12-27	145.23	153.65	144.06	153.36	478121
2021-12-28	152.19	152.63	147.59	152.45	334563
2021-12-29	153.04	155.28	150.87	154.38	201317
2021-12-30	154.19	155.64	149.12	151.50	223168
2021-12-31	151.06	153.06	149.01	152.25	182389
2022-01-03	153.40	154.99	146.84	149.64	146953
2022-01-04	149.85	150.51	137.01	142.21	339993
2022-01-05	141.99	143.16	133.23	133.51	292056
2022-01-06	131.97	137.46	130.08	134.29	365093
2022-01-07	135.02	136.45	128.26	128.63	182511
2022-01-10	128.23	128.23	119.55	124.44	751371
2022-01-11	124.10	125.15	120.40	122.79	520766
2022-01-12	123.31	125.81	120.93	121.46	538842
2022-01-13	122.21	123.55	111.50	111.81	507296
2022-01-14	111.06	111.78	108.25	110.41	760602
2022-01-18	108.20	110.41	104.54	104.72	456515
2022-01-19	105.70	106.28	101.52	103.60	691572
2022-01-20	105.13	108.15	98.33	98.60	915933
2022-01-21	98.41	98.60	92.99	94.46	594700
2022-01-24	91.29	97.80	85.52	97.75	825166
2022-01-25	94.95	101.60	94.76	96.45	718050
2022-01-26	102.03	104.88	94.80	96.60	949583
2022-01-27	99.32	101.40	91.47	93.07	477278
2022-01-28	93.81	95.73	90.25	95.53	387642
2022-01-31	96.76	105.87	96.76	105.06	468018
2022-02-01	105.73	109.99	101.60	109.55	603151
2022-02-02	110.94	110.94	101.67	105.01	336522
2022-02-03	102.18	103.51	96.51	96.56	466300
2022-02-04	96.62	100.35	95.24	99.10	491126
2022-02-07	99.46	102.98	98.15	99.75	313902
2022-02-08	99.27	102.45	97.26	99.77	236083
2022-02-09	100.90	104.96	100.78	104.20	236234
2022-02-10	100.40	106.14	100.38	101.20	202298
2022-02-11	100.64	101.00	90.86	92.58	379859
2022-02-14	93.54	98.96	92.42	98.31	573654
2022-02-15	100.00	103.46	88.86	95.00	1487258
2022-02-16	94.00	101.25	92.48	95.92	599665
2022-02-17	94.76	98.74	93.68	94.22	483834
2022-02-18	93.44	95.05	87.53	87.84	469023
2022-02-22	86.47	89.31	86.20	87.40	294195
2022-02-23	88.42	89.70	82.92	83.19	365526
2022-02-24	80.12	90.36	77.16	90.01	811987
2022-02-25	90.30	92.65	87.40	92.33	349394
2022-02-28	92.76	95.88	90.98	94.83	529240
2022-03-01	94.90	95.75	88.83	89.01	407295
2022-03-02	90.39	92.81	87.35	91.63	322203
2022-03-03	93.05	93.82	85.86	86.66	234182
2022-03-04	85.21	88.36	80.42	81.15	245635
2022-03-07	81.87	82.83	78.19	78.32	636138
2022-03-08	78.42	83.83	76.83	80.93	584668
2022-03-09	84.62	84.62	81.84	82.92	306576
2022-03-10	81.03	82.28	78.76	81.51	243423
2022-03-11	83.19	83.19	74.86	75.35	500509
2022-03-14	74.99	77.29	71.39	71.54	535391
2022-03-15	71.74	75.26	71.48	74.01	536692
2022-03-16	75.30	79.99	74.83	79.83	487395
2022-03-17	79.18	83.90	79.10	83.79	287575
2022-03-18	82.73	88.74	82.73	87.90	418870
2022-03-21	87.90	89.00	81.94	83.46	364021
2022-03-22	83.92	86.45	80.02	85.06	286401
2022-03-23	84.00	86.28	81.88	82.78	337705
2022-03-24	83.14	84.99	79.47	80.84	430139
2022-03-25	81.30	82.00	77.27	78.38	293202
2022-03-28	78.53	80.67	76.50	80.42	272419
2022-03-29	82.42	87.65	80.63	86.14	290103
2022-03-30	85.00	87.60	84.02	84.64	390734
2022-03-31	84.41	85.91	82.63	82.69	242425
2022-04-01	82.89	87.14	82.23	86.54	484259
2022-04-04	85.81	89.45	84.46	86.67	396804
2022-04-05	88.38	89.70	82.66	85.26	536191
2022-04-06	83.65	86.43	78.02	79.65	551636
2022-04-07	80.53	80.71	75.67	78.57	623421
2022-04-08	78.21	78.52	72.74	72.88	389380
2022-04-11	71.91	74.70	70.61	73.72	382664
2022-04-12	75.80	76.83	71.28	71.50	412365
2022-04-13	71.15	73.56	70.22	73.01	588689
2022-04-14	73.44	73.44	71.76	73.00	364869
2022-04-18	73.00	73.00	69.02	70.70	271331
2022-04-19	70.41	73.74	69.38	72.83	208680
2022-04-20	73.41	73.41	71.50	71.84	327927
2022-04-21	72.78	75.02	68.06	69.09	331948
2022-04-22	68.94	70.68	68.47	70.08	301670
2022-04-25	69.89	70.91	68.62	70.11	239324
2022-04-26	69.00	69.00	65.46	65.59	423324
2022-04-27	65.53	68.16	64.87	67.17	675562
2022-04-28	68.29	69.35	66.11	68.39	628390
2022-04-29	67.62	70.83	66.36	66.50	385804
2022-05-02	66.09	70.64	65.40	70.44	544858
2022-05-03	70.25	71.81	67.19	68.43	358438
2022-05-04	68.89	73.68	67.00	73.21	393357
2022-05-05	71.74	71.98	65.17	66.22	613709
2022-05-06	65.41	67.46	63.00	64.19	503539
2022-05-09	62.87	63.44	56.10	56.79	759597
2022-05-10	58.04	59.40	52.59	56.41	806211
2022-05-11	37.03	40.54	31.01	37.63	5162896
2022-05-12	37.63	41.71	37.20	39.50	2918801
2022-05-13	41.42	44.79	41.32	43.88	1920872
2022-05-16	43.40	44.66	42.02	42.84	729042
2022-05-17	44.75	47.64	44.01	46.38	1246212
2022-05-18	45.34	46.50	41.68	42.50	904256
2022-05-19	42.49	44.45	41.81	42.81	768135
2022-05-20	43.46	43.70	39.41	40.68	739944
2022-05-23	40.96	41.59	38.81	40.88	567108
2022-05-24	39.75	41.54	37.35	38.37	465114
2022-05-25	38.21	39.67	38.02	38.70	724359
2022-05-26	38.97	41.15	38.56	40.49	729171
2022-05-27	41.16	43.40	40.89	43.33	440996
2022-05-31	43.03	43.97	41.51	41.97	945831
2022-06-01	42.48	43.38	40.00	40.67	469218
2022-06-02	40.81	44.37	40.81	43.57	390432
2022-06-03	42.53	42.56	40.54	40.63	285202
2022-06-06	41.96	42.43	40.37	40.89	365471
2022-06-07	39.66	41.70	38.86	41.42	501301
2022-06-08	41.35	42.81	40.53	42.16	795616
2022-06-09	41.60	41.63	39.85	39.90	399618
2022-06-10	38.51	39.19	37.01	38.09	474951
2022-06-13	36.13	37.14	34.25	34.63	774583
2022-06-14	35.04	35.59	33.46	33.95	758086
2022-06-15	34.12	36.16	33.54	35.45	1151926
2022-06-16	34.20	34.55	33.32	33.85	595758
2022-06-17	34.13	35.39	33.52	34.29	774081
2022-06-21	34.96	35.99	33.86	34.71	495467
2022-06-22	33.70	35.50	33.70	34.61	446948
2022-06-23	34.91	36.07	33.60	35.88	289812
2022-06-24	36.57	37.53	36.15	36.40	414951
2022-06-27	36.61	36.61	34.18	34.58	649146
2022-06-28	34.60	34.69	31.62	31.94	879017
2022-06-29	31.69	32.51	30.85	32.41	709566
2022-06-30	31.84	33.30	30.43	31.70	727647
2022-07-01	31.68	32.62	30.77	31.25	845928
2022-07-05	30.38	31.67	29.67	31.56	959926
2022-07-06	23.48	24.36	20.40	23.46	11815938
2022-07-07	23.14	26.85	23.10	26.37	3119953
2022-07-08	26.45	26.82	24.95	26.14	1252777
2022-07-11	26.09	26.18	23.88	24.11	1005266
2022-07-12	24.08	24.95	23.69	24.12	715030
2022-07-13	23.60	24.48	23.20	24.00	1437816
2022-07-14	23.69	23.83	22.00	22.17	992795
2022-07-15	22.75	23.76	22.01	23.64	1119174
2022-07-18	24.44	26.34	24.20	25.41	1368063
2022-07-19	25.50	27.05	25.18	26.98	1008348
2022-07-20	26.90	28.18	26.86	27.34	975940
2022-07-21	27.10	27.52	26.63	27.03	668860
2022-07-22	27.14	27.66	25.61	26.19	690706
2022-07-25	26.47	26.60	25.15	25.71	423868
2022-07-26	25.11	25.47	24.06	25.15	478543
2022-07-27	25.45	26.24	25.08	26.13	414312
2022-07-28	26.13	26.86	25.19	26.68	528527
2022-07-29	26.70	27.25	26.18	27.21	398166
2022-08-01	27.18	27.74	26.46	27.29	501668
2022-08-02	26.56	28.65	26.56	28.34	430415
2022-08-03	28.62	30.33	28.41	29.98	615253
2022-08-04	29.86	30.14	29.01	29.58	697917
2022-08-05	28.79	29.97	27.92	29.34	414218
2022-08-08	29.78	31.65	29.66	31.26	858358
2022-08-09	30.96	31.31	29.00	29.67	868854
2022-08-10	32.99	35.84	32.17	35.47	1425867
2022-08-11	36.57	37.39	34.93	35.51	1188198
2022-08-12	35.50	36.00	34.72	35.25	1321117
2022-08-15	34.56	35.81	33.70	34.96	907819
2022-08-16	34.49	35.19	33.53	34.85	475970
2022-08-17	34.62	35.06	33.95	34.27	626306
2022-08-18	34.11	34.61	33.26	34.00	486002
2022-08-19	32.91	33.27	31.54	31.77	414172
2022-08-22	30.74	31.25	30.03	30.60	500928
2022-08-23	30.67	31.21	29.98	30.34	507813
2022-08-24	30.22	30.78	29.77	30.01	813865
2022-08-25	30.88	31.83	29.93	31.79	699924
2022-08-26	31.73	31.78	29.62	30.31	546740
2022-08-29	29.89	30.44	29.32	30.10	796465
2022-08-30	30.23	30.82	28.94	30.58	1024540
2022-08-31	30.87	31.70	30.05	31.08	6294078
2022-09-01	30.85	30.98	28.11	29.24	811337
2022-09-02	29.98	30.53	28.75	28.89	544681
2022-09-06	29.11	29.35	27.23	27.29	732057
2022-09-07	27.01	28.56	27.01	28.44	424778
2022-09-08	27.90	29.35	27.59	29.28	430175
2022-09-09	29.90	31.44	29.90	31.38	554498
2022-09-12	31.52	32.10	30.71	31.56	718531
2022-09-13	29.99	30.44	29.49	30.42	687990
2022-09-14	30.64	30.79	30.13	30.62	448975
2022-09-15	30.10	31.16	29.70	30.14	294386
2022-09-16	28.86	29.22	28.24	28.33	884578
2022-09-19	27.95	28.61	27.86	28.53	343136
2022-09-20	28.02	28.31	27.06	27.29	739407
2022-09-21	27.24	28.10	26.74	26.98	609560
2022-09-22	26.76	27.01	25.84	26.41	497942
2022-09-23	25.89	26.15	25.40	25.86	364688
2022-09-26	25.69	26.68	25.23	25.37	493850
2022-09-27	25.87	26.83	25.71	26.61	465411
2022-09-28	26.73	28.23	26.61	28.22	726028
2022-09-29	27.74	28.13	27.09	27.25	409552
2022-09-30	27.10	28.00	26.60	26.61	348420
2022-10-03	27.09	27.83	26.75	27.45	339770
2022-10-04	28.51	29.92	28.48	29.87	509537
2022-10-05	29.26	29.45	28.12	28.67	463961
2022-10-06	28.41	29.20	27.58	28.06	289921
2022-10-07	27.34	27.46	26.72	27.30	580093
2022-10-10	27.33	27.33	26.16	26.66	369367
2022-10-11	26.29	27.53	25.57	26.49	448896
2022-10-12	26.36	26.39	24.65	25.50	405239
2022-10-13	24.36	26.70	23.80	25.94	680923
2022-10-14	26.24	26.50	24.60	24.63	322419
2022-10-17	25.40	26.15	25.40	25.83	973395
2022-10-18	26.88	27.21	26.04	26.57	390329
2022-10-19	26.22	26.51	24.38	24.45	468765
2022-10-20	24.35	25.17	23.64	23.88	701843
2022-10-21	23.85	25.25	23.39	25.08	325396
2022-10-24	25.06	25.79	24.24	25.63	273971
2022-10-25	25.69	28.38	25.01	28.33	294686
2022-10-26	28.28	29.46	27.73	27.98	369871
2022-10-27	28.22	28.54	27.18	27.32	294031
2022-10-28	27.32	27.50	26.22	27.41	213086
2022-10-31	27.09	27.57	26.62	26.72	290126
2022-11-01	27.47	27.76	26.88	26.92	215083
2022-11-02	27.00	27.00	24.49	24.65	592830
2022-11-03	24.02	24.32	23.19	23.22	452741
2022-11-04	23.65	24.13	22.88	23.69	313949
2022-11-07	23.76	23.92	22.45	23.13	420022
2022-11-08	23.41	24.36	22.24	22.76	929303
2022-11-09	22.82	24.90	21.77	23.11	655954
2022-11-10	24.35	28.91	24.33	28.33	913171
2022-11-11	28.33	29.61	27.55	28.83	490512
2022-11-14	28.28	29.45	27.66	28.71	422425
2022-11-15	29.99	30.42	28.96	29.41	363551
2022-11-16	28.83	28.92	26.89	27.23	431842
2022-11-17	26.42	27.06	25.83	26.72	263091
2022-11-18	26.93	26.93	24.85	25.23	231660
2022-11-21	24.92	25.39	24.00	25.32	222379
2022-11-22	25.30	25.81	25.00	25.40	247879
2022-11-23	25.49	25.74	24.61	25.38	261344
2022-11-25	25.11	25.38	24.60	25.19	118785
2022-11-28	24.81	25.70	23.68	24.13	406032
2022-11-29	24.25	25.30	24.12	24.54	290743
2022-11-30	24.65	25.82	24.40	25.64	374903
2022-12-01	25.67	25.92	24.51	25.34	344801
2022-12-02	24.59	25.50	24.25	25.50	204767
2022-12-05	25.17	25.26	23.71	24.09	313553
2022-12-06	23.97	24.23	23.00	24.22	391352
2022-12-07	24.08	24.53	23.23	23.45	312925
2022-12-08	23.58	24.86	23.02	23.99	316669
2022-12-09	23.73	24.06	22.90	22.93	203310
2022-12-12	22.78	23.25	22.39	22.81	422662
2022-12-13	24.73	25.22	23.62	23.95	384351
2022-12-14	23.90	24.38	23.27	23.39	300269
2022-12-15	22.80	23.00	22.36	22.60	326102
2022-12-16	22.26	22.75	22.15	22.62	264651
2022-12-19	22.47	22.47	21.66	21.81	297453
2022-12-20	21.61	22.13	21.08	21.11	219811
2022-12-21	21.26	21.49	20.83	20.92	282894
2022-12-22	20.56	20.56	19.44	20.54	478903
2022-12-23	20.58	20.95	20.18	20.88	217933
2022-12-27	20.68	21.01	20.13	20.83	242739
2022-12-28	20.86	21.22	20.45	20.83	206467
2022-12-29	21.21	22.32	20.85	22.02	297585
2022-12-30	21.58	23.18	21.05	22.97	359473
2023-01-03	23.36	23.78	22.74	23.40	321795
2023-01-04	23.84	24.63	23.42	24.21	368074
2023-01-05	23.93	24.53	23.24	24.00	375807
2023-01-06	24.33	24.60	23.47	24.23	157914
2023-01-09	24.37	25.84	24.37	24.57	317765
2023-01-10	24.40	25.50	24.39	25.24	223407
2023-01-11	25.50	26.40	25.05	26.37	565952
2023-01-12	26.59	27.21	25.55	27.19	327403
2023-01-13	26.88	27.79	26.67	26.74	518855
2023-01-17	26.69	27.02	26.13	26.82	270818
2023-01-18	26.55	26.75	24.74	24.75	267744
2023-01-19	24.32	24.32	23.19	23.37	297759
2023-01-20	23.35	24.72	23.34	24.30	616539
2023-01-23	24.56	24.77	24.11	24.48	451819
2023-01-24	24.31	24.60	23.80	23.80	253984
2023-01-25	23.37	23.56	22.45	23.27	490872
2023-01-26	23.60	23.77	22.84	23.46	380823
2023-01-27	23.31	25.19	23.30	24.64	436782
2023-01-30	23.17	24.41	22.71	22.72	461853
2023-01-31	22.85	25.49	22.76	25.21	734814
2023-02-01	25.24	26.82	25.09	26.50	339583
2023-02-02	27.13	29.72	27.00	28.79	653295
2023-02-03	27.91	28.84	27.38	27.59	290330
2023-02-06	26.71	27.78	26.37	27.28	320201
2023-02-07	27.03	27.22	25.89	26.45	192132
2023-02-08	26.26	26.89	25.48	25.68	185085
2023-02-09	26.01	26.60	24.98	25.05	203266
2023-02-10	24.86	24.95	24.20	24.36	205853
2023-02-13	24.25	25.66	24.25	25.52	225319
2023-02-14	25.27	26.68	24.73	26.50	329604
2023-02-15	25.50	26.24	23.41	24.05	618123
2023-02-16	23.24	23.39	21.76	21.76	588621
2023-02-17	21.54	22.00	21.15	21.95	339259
2023-02-21	21.18	21.66	20.50	21.43	423057
2023-02-22	21.58	21.86	20.95	21.48	314779
2023-02-23	21.84	21.84	20.65	21.66	288389
2023-02-24	21.04	21.11	20.09	20.56	506685
2023-02-27	21.06	21.44	20.60	20.66	349078
2023-02-28	20.68	20.85	20.20	20.50	592444
2023-03-01	20.50	20.59	19.81	20.08	466214
2023-03-02	19.71	21.05	19.71	20.78	837516
2023-03-03	21.02	22.00	20.76	21.58	203188
2023-03-06	21.50	21.99	20.98	21.12	384603
2023-03-07	21.06	21.12	20.29	20.48	227872
2023-03-08	20.44	20.97	20.17	20.49	194098
2023-03-09	20.45	20.58	19.60	19.84	258833
2023-03-10	19.92	20.41	18.79	19.28	437869
2023-03-13	18.85	19.11	18.38	18.65	302734
2023-03-14	19.29	19.54	18.66	18.85	184254
2023-03-15	18.12	19.16	18.12	19.05	407008
2023-03-16	18.85	19.14	18.60	18.71	414771
2023-03-17	18.50	19.00	17.96	18.58	665479
2023-03-20	18.61	18.61	17.79	18.21	816757
2023-03-21	18.50	19.09	18.22	19.03	327291
2023-03-22	19.08	20.00	18.89	18.90	377499
2023-03-23	19.17	19.71	18.97	19.29	379639
2023-03-24	19.07	19.72	18.80	19.15	298875
2023-03-27	19.34	19.37	18.70	19.05	239095
2023-03-28	19.05	19.18	18.45	18.91	315060
2023-03-29	19.28	19.76	18.90	19.59	171925
2023-03-30	19.86	19.97	19.37	19.40	303656
2023-03-31	19.51	19.85	19.12	19.36	431039
2023-04-03	19.36	19.99	18.74	19.01	300102
2023-04-04	18.97	19.29	18.64	18.81	379239
2023-04-05	18.67	18.69	17.60	17.84	426711
2023-04-06	17.77	18.29	17.37	17.65	323602
2023-04-10	17.51	17.95	17.32	17.91	217305
2023-04-11	18.06	18.47	17.83	18.33	328885
2023-04-12	18.62	18.62	17.57	17.61	205609
2023-04-13	17.81	18.72	17.76	18.67	386162
2023-04-14	18.67	18.70	17.66	18.07	291301
2023-04-17	18.14	18.62	17.93	18.54	278364
2023-04-18	18.66	18.66	17.86	18.08	159409
2023-04-19	17.77	17.84	17.10	17.46	485854
2023-04-20	17.20	17.46	17.11	17.22	171026
2023-04-21	17.21	17.42	17.04	17.11	166392
2023-04-24	17.06	17.30	16.98	17.28	357131
2023-04-25	17.04	17.17	16.26	16.28	346625
2023-04-26	16.35	17.10	16.19	16.99	458201
2023-04-27	17.22	17.94	16.94	17.94	360383
2023-04-28	17.87	18.45	17.14	18.26	299319
2023-05-01	18.23	18.51	17.98	18.43	165281
2023-05-02	18.24	18.24	17.63	17.87	166575
2023-05-03	17.86	18.24	17.39	17.46	222870
2023-05-04	17.47	17.94	16.57	17.42	349360
2023-05-05	17.79	18.26	17.63	18.24	176383
2023-05-08	18.16	18.29	17.78	18.28	174655
2023-05-09	18.01	18.13	17.61	18.08	272827
2023-05-10	18.14	20.73	17.86	19.81	434808
2023-05-11	19.90	22.47	19.90	21.73	710615
2023-05-12	21.73	22.66	21.65	22.56	1028113
2023-05-15	22.60	23.85	22.28	23.65	378533
2023-05-16	23.46	23.48	22.37	23.23	360217
2023-05-17	23.46	23.69	22.97	23.58	340466
2023-05-18	23.58	24.44	23.19	23.69	320783
2023-05-19	23.93	24.00	22.83	22.85	308263
2023-05-22	22.95	23.39	22.67	23.16	154267
2023-05-23	22.93	23.90	22.74	23.37	280032
2023-05-24	23.05	23.51	22.36	23.40	256661
2023-05-25	23.64	23.70	22.76	22.92	213183
2023-05-26	22.99	23.61	22.98	23.31	194470
2023-05-30	23.58	24.12	22.58	23.06	307905
2023-05-31	22.96	23.25	22.43	22.45	330172
2023-06-01	22.40	23.59	22.08	22.86	514514
2023-06-02	23.35	23.73	23.00	23.29	326633
2023-06-05	23.02	23.97	22.85	23.65	386062
2023-06-06	23.54	24.96	23.27	24.86	358330
2023-06-07	25.00	27.13	24.96	27.00	764891
2023-06-08	26.97	27.71	26.58	27.59	502986
2023-06-09	27.66	28.05	27.23	27.69	410182
2023-06-12	27.75	28.62	27.63	28.40	869267
2023-06-13	28.73	30.52	28.55	30.04	744551
2023-06-14	30.09	30.72	29.46	29.80	606972
2023-06-15	29.37	30.81	29.05	30.70	389767
2023-06-16	30.61	31.34	30.41	31.13	687504
2023-06-20	30.85	31.49	30.41	31.44	398330
2023-06-21	31.24	31.69	29.78	30.36	410435
2023-06-22	30.61	31.04	30.41	30.58	326709
2023-06-23	30.13	30.40	28.88	29.67	431828
2023-06-26	29.66	30.17	28.44	28.50	203461
2023-06-27	28.65	29.17	28.35	28.87	217705
2023-06-28	28.70	29.22	28.41	28.45	140010
2023-06-29	28.51	29.62	28.42	29.05	192583
2023-06-30	29.62	29.68	29.12	29.37	229781
2023-07-03	29.19	29.99	28.77	29.10	80280
2023-07-05	28.76	29.40	28.31	29.03	224313
2023-07-06	28.34	28.71	27.73	28.59	228008
2023-07-07	28.77	29.85	28.52	28.93	188406
2023-07-10	28.94	29.45	28.79	28.85	144570
2023-07-11	28.84	29.29	28.56	28.90	131116
2023-07-12	29.64	29.64	28.58	28.76	285932
2023-07-13	29.06	31.08	28.96	30.94	633523
2023-07-14	30.98	31.79	30.84	31.59	530257
2023-07-17	31.73	31.80	30.84	31.35	461416
2023-07-18	31.46	31.94	31.08	31.10	311430
2023-07-19	31.05	31.21	29.71	30.15	216615
2023-07-20	29.97	30.22	29.00	29.02	159647
2023-07-21	29.31	29.31	28.41	28.52	153522
2023-07-24	28.49	28.67	28.16	28.33	104991
2023-07-25	28.29	29.10	28.27	28.61	184276
2023-07-26	28.30	28.91	27.89	28.76	173032
2023-07-27	29.22	29.82	28.85	29.40	202645
2023-07-28	29.87	30.83	29.57	30.76	216548
2023-07-31	30.88	31.70	30.70	31.69	374595
2023-08-01	31.37	31.67	30.77	31.01	687834
2023-08-02	30.58	30.58	28.52	29.49	258172
2023-08-03	29.31	29.90	28.83	28.87	193386
2023-08-04	29.10	29.56	28.51	28.88	200658
2023-08-07	29.03	29.86	27.61	28.15	342211
2023-08-08	27.59	28.20	27.11	28.00	272979
2023-08-09	24.60	25.15	21.00	22.23	1948703
2023-08-10	23.99	24.91	22.60	23.09	1052199
2023-08-11	22.80	23.67	22.51	23.00	660231
2023-08-14	22.71	24.05	22.52	23.74	342939
2023-08-15	23.34	23.99	23.32	23.54	341227
2023-08-16	23.27	23.77	23.10	23.64	404857
2023-08-17	23.73	23.73	22.66	22.90	366118
2023-08-18	22.57	22.93	22.22	22.37	224120
2023-08-21	22.43	22.53	21.55	21.74	242475
2023-08-22	21.97	22.74	21.71	22.43	227366
2023-08-23	22.37	22.69	21.96	22.39	111075
2023-08-24	22.44	22.44	21.21	21.41	185977
2023-08-25	21.51	21.77	21.00	21.50	187143
2023-08-28	21.77	22.08	21.51	21.96	133074
2023-08-29	21.87	22.39	21.57	22.10	142578
2023-08-30	22.04	22.40	21.82	22.16	118373
2023-08-31	22.18	22.95	21.83	22.26	206954
2023-09-01	22.35	22.71	22.22	22.35	153023
2023-09-05	22.27	22.27	21.43	21.47	133318
2023-09-06	21.50	21.52	20.85	21.27	176521
2023-09-07	20.81	20.85	20.34	20.85	135862
2023-09-08	20.83	20.97	20.24	20.59	273660
2023-09-11	21.01	21.01	21.01	21.01	17743
2023-09-12	20.87	21.08	20.25	20.49	443892
2023-09-13	20.43	20.61	20.01	20.36	424646
2023-09-14	20.65	21.29	20.55	21.20	189997
2023-09-15	21.01	21.86	20.77	20.85	186149
2023-09-18	20.84	21.20	20.60	20.60	128273
2023-09-19	20.60	20.85	20.40	20.62	112118
2023-09-20	20.52	21.12	20.04	20.07	178844
2023-09-21	19.75	19.79	18.93	19.46	515793
2023-09-22	19.58	19.69	18.85	19.17	387048
2023-09-25	19.09	19.32	18.92	19.14	228380
2023-09-26	18.84	19.21	18.56	18.64	273316
2023-09-27	18.81	19.01	17.80	17.87	460248
2023-09-28	17.89	18.56	17.42	18.32	475261
2023-09-29	18.67	19.01	18.53	18.91	287244
2023-10-02	18.88	19.20	18.37	19.05	302296
2023-10-03	18.75	18.96	18.07	18.17	303122
2023-10-04	18.34	18.50	17.63	18.05	337367
2023-10-05	17.96	17.96	17.34	17.63	263515
2023-10-06	17.42	18.22	17.18	18.01	326621
2023-10-09	17.68	17.94	17.31	17.35	798011
2023-10-10	17.45	17.74	16.33	16.54	761344
2023-10-11	16.67	16.78	16.01	16.67	537218
2023-10-12	16.54	16.55	15.15	15.47	700231
2023-10-13	15.47	15.47	14.72	15.12	657109
2023-10-16	15.24	15.66	15.11	15.23	635092
2023-10-17	15.01	15.74	15.00	15.06	598089
2023-10-18	14.86	15.34	14.61	15.19	635848
2023-10-19	15.20	15.60	14.84	14.84	582752
2023-10-20	14.80	14.98	14.61	14.95	471937
2023-10-23	14.83	15.46	14.51	14.54	790501
2023-10-24	14.71	15.42	14.50	15.18	534926
2023-10-25	15.15	15.15	13.70	13.80	848300
2023-10-26	13.81	14.15	13.29	13.87	651974
2023-10-27	13.98	14.19	13.66	13.70	575309
2023-10-30	13.99	14.33	13.36	13.72	699963
2023-10-31	13.80	13.88	13.51	13.80	824160
2023-11-01	13.90	14.47	13.63	14.46	811557
2023-11-02	14.78	16.40	14.78	16.29	837617
2023-11-03	16.75	17.00	16.52	16.68	576623
2023-11-06	16.69	16.75	16.49	16.61	652054
2023-11-07	16.59	16.73	16.19	16.50	637362
2023-11-08	16.83	17.80	15.88	16.43	932954
2023-11-09	16.49	16.50	15.56	15.75	912351
2023-11-10	15.92	16.43	15.45	16.04	1176672
2023-11-13	15.81	17.43	15.81	17.03	888575
2023-11-14	17.50	18.52	17.34	18.00	819509
2023-11-15	17.91	18.92	17.62	18.55	901145
2023-11-16	18.17	18.49	18.06	18.08	623114
2023-11-17	18.25	18.86	18.16	18.75	728824
2023-11-20	18.80	19.21	18.63	19.01	324571
2023-11-21	18.71	18.74	17.76	17.89	697113
2023-11-22	18.15	18.93	17.50	18.46	867658
2023-11-24	18.43	19.11	18.24	18.78	61862
2023-11-27	18.45	19.19	18.12	18.78	819611
2023-11-28	18.69	19.23	18.22	19.04	693736
2023-11-29	19.28	19.51	18.39	18.55	479431
2023-11-30	18.53	18.78	18.30	18.59	561214
2023-12-01	18.53	19.04	18.46	19.02	527286
2023-12-04	18.54	18.93	18.21	18.67	906275
2023-12-05	18.56	18.79	17.95	18.36	796993
2023-12-06	18.23	19.18	18.02	18.19	753672
2023-12-07	18.28	18.55	17.82	18.28	743288
2023-12-08	18.23	19.03	17.79	18.12	628057
2023-12-11	18.06	18.48	18.00	18.06	743844
2023-12-12	18.00	18.74	17.77	18.74	776653
2023-12-13	18.75	19.28	18.21	19.15	663362
2023-12-14	19.56	20.55	19.55	20.28	668163
2023-12-15	20.29	20.29	19.38	19.49	842549
2023-12-18	19.49	19.69	18.83	18.92	597943
2023-12-19	19.00	19.42	19.00	19.32	1039192
2023-12-20	19.18	19.62	18.46	18.48	559647
2023-12-21	18.98	19.12	18.61	18.86	626949
2023-12-22	18.95	19.40	18.62	18.73	532850
2023-12-26	18.65	19.49	18.47	19.47	572469
2023-12-27	19.55	19.63	19.24	19.37	231911
2023-12-28	19.23	19.74	19.03	19.44	525438
2023-12-29	19.36	19.68	19.01	19.16	492946
2024-01-02	18.92	19.24	18.51	18.55	463055
2024-01-03	18.06	18.49	17.29	17.45	722712
2024-01-04	17.41	17.69	17.08	17.43	645914
2024-01-05	17.27	17.50	16.65	16.68	489620
2024-01-08	16.96	17.27	16.44	17.16	649242
2024-01-09	16.81	17.23	16.70	16.80	554919
2024-01-10	16.78	16.78	16.49	16.63	413238
2024-01-11	16.55	16.71	16.15	16.61	375289
2024-01-12	16.69	16.87	16.01	16.36	487869
2024-01-16	16.09	16.21	15.73	15.89	673023
2024-01-17	15.57	15.72	15.22	15.65	619710
2024-01-18	15.82	15.92	15.41	15.81	548370
2024-01-19	15.88	16.24	15.48	16.19	510554
2024-01-22	16.43	16.76	16.09	16.43	601336
2024-01-23	16.52	16.60	16.11	16.35	507219
2024-01-24	16.71	16.71	15.69	15.75	512587
2024-01-25	15.99	16.22	15.64	16.20	457088
2024-01-26	16.37	16.64	16.00	16.16	483694
2024-01-29	16.02	17.43	15.98	17.30	572277
2024-01-30	17.20	17.42	16.78	17.35	865700
2024-01-31	17.44	17.58	17.01	17.11	438199
2024-02-01	17.32	17.55	16.94	17.26	870549
2024-02-02	17.07	17.73	16.73	17.45	547746
2024-02-05	17.20	17.38	17.02	17.34	489358
2024-02-06	17.32	17.76	17.28	17.56	347877
2024-02-07	17.67	17.67	17.23	17.28	410079
2024-02-08	17.20	17.68	17.10	17.65	436090
2024-02-09	17.88	18.06	17.62	17.80	400256
2024-02-12	17.75	18.44	17.75	18.35	466464
2024-02-13	17.44	18.10	16.90	17.13	665309
2024-02-14	14.66	19.37	14.66	19.16	1190292
2024-02-15	19.15	20.02	19.00	19.88	436227
2024-02-16	19.62	19.82	19.15	19.16	552780
2024-02-20	18.88	19.13	18.46	18.68	535637
2024-02-21	18.45	18.59	18.25	18.49	766607
2024-02-22	18.71	19.04	18.54	18.82	718546
2024-02-23	18.85	18.85	18.09	18.34	700629
2024-02-26	18.27	18.83	18.23	18.56	493793
2024-02-27	18.90	19.09	18.24	18.25	488685
2024-02-28	17.97	18.25	17.50	17.88	716641
2024-02-29	18.28	18.36	17.74	17.99	443629
2024-03-01	17.99	18.49	17.76	18.20	576339
2024-03-04	18.22	18.22	17.52	17.54	457621
2024-03-05	17.39	17.60	16.98	17.23	634309
2024-03-06	17.52	17.64	17.18	17.54	449384
2024-03-07	17.68	17.72	17.35	17.63	431257
2024-03-08	17.89	19.29	17.89	18.70	559714
2024-03-11	18.35	18.80	18.18	18.41	158886
2024-03-12	18.40	18.40	17.76	18.23	559938
2024-03-13	18.23	18.66	17.77	17.95	520457
2024-03-14	18.00	18.00	16.89	17.14	514488
2024-03-15	17.08	17.29	16.78	17.09	440916
2024-03-18	17.16	17.39	16.95	17.30	592152
2024-03-19	17.03	17.47	16.80	17.45	576381
2024-03-20	17.39	17.96	17.19	17.85	534114
2024-03-21	17.99	18.66	17.87	18.40	597846
2024-03-22	18.40	18.40	17.80	18.14	567856
2024-03-25	18.24	18.40	17.68	17.87	468348
2024-03-26	17.92	18.04	17.17	17.20	702655
2024-03-27	17.46	17.46	17.11	17.43	514828
2024-03-28	17.47	18.14	17.45	18.12	777621
2024-04-01	18.29	18.29	17.44	17.87	453864
2024-04-02	17.46	17.49	17.11	17.25	473095
2024-04-03	17.09	17.96	17.06	17.93	478451
2024-04-04	18.25	18.53	17.48	17.55	217958
2024-04-05	17.38	17.41	16.42	16.63	242765
2024-04-08	17.00	17.00	16.50	16.64	219243
2024-04-09	16.58	16.85	16.15	16.64	685391
2024-04-10	16.09	16.41	15.75	16.10	313534
2024-04-11	16.21	16.69	16.04	16.59	246315
2024-04-12	16.43	16.74	15.84	15.90	193101
2024-04-15	15.94	16.14	15.80	15.98	252668
2024-04-16	15.85	15.90	15.49	15.85	199571
2024-04-17	16.02	16.03	15.47	15.55	224768
2024-04-18	15.63	15.91	15.40	15.50	159906
2024-04-19	15.48	15.54	15.18	15.48	191024
2024-04-22	15.53	15.76	15.34	15.69	402447
2024-04-23	15.73	16.05	15.73	15.87	129395
2024-04-24	15.87	16.08	15.64	16.00	175888
2024-04-25	15.75	15.75	15.20	15.21	297346
2024-04-26	15.33	15.95	15.33	15.88	122361
2024-04-29	15.96	16.23	15.74	15.80	153112
2024-04-30	15.53	15.71	15.26	15.41	197163
2024-05-01	15.33	15.94	15.21	15.49	109724
2024-05-02	15.74	15.82	15.25	15.78	161535
2024-05-03	16.15	16.51	15.73	16.00	228620
2024-05-06	16.22	16.59	16.08	16.38	211723
2024-05-07	16.44	16.95	16.20	16.67	298619
2024-05-08	15.61	16.51	15.00	15.18	718236
2024-05-09	15.05	15.69	15.05	15.57	308936
2024-05-10	15.62	15.97	15.36	15.38	472131
2024-05-13	15.52	16.05	15.52	15.54	229475
2024-05-14	15.82	16.04	15.29	15.56	302573
2024-05-15	15.84	16.07	15.50	15.70	394705
2024-05-16	15.71	15.71	15.25	15.34	180359
2024-05-17	15.39	15.42	15.06	15.16	183554
2024-05-20	15.11	15.21	14.81	14.83	207106
2024-05-21	14.83	14.90	14.56	14.80	315213
2024-05-22	14.78	15.04	14.66	14.67	169722
2024-05-23	14.70	14.70	14.26	14.49	369031
2024-05-24	14.56	14.56	14.13	14.41	232233
2024-05-28	14.59	14.79	14.41	14.47	204463
2024-05-29	14.25	14.36	14.18	14.19	291861
2024-05-30	14.29	14.61	14.09	14.14	316150
2024-05-31	14.19	14.31	13.82	14.22	451761
2024-06-03	14.09	14.57	13.89	14.35	262839
2024-06-04	14.31	14.31	13.88	13.92	181924
2024-06-05	13.95	14.72	13.95	14.69	118750
2024-06-06	14.66	15.66	14.58	15.53	259703
2024-06-07	15.27	15.37	14.83	14.90	152816
2024-06-10	14.75	15.40	14.70	15.38	206083
2024-06-11	15.19	15.42	14.84	15.35	275611
2024-06-12	15.93	16.05	15.28	15.54	252351
2024-06-13	15.49	15.62	15.09	15.57	172283
2024-06-14	15.36	15.36	14.83	15.14	190470
2024-06-17	15.00	15.21	14.80	14.96	194848
2024-06-18	14.84	14.84	14.24	14.31	135476
2024-06-20	14.17	14.46	14.02	14.40	169846
2024-06-21	14.39	14.72	14.39	14.57	251805
2024-06-24	14.64	14.81	14.45	14.60	126212
2024-06-25	14.55	14.55	14.04	14.07	111778
2024-06-26	14.01	14.37	13.91	14.00	187131
2024-06-27	14.01	14.63	14.01	14.60	232333
2024-06-28	14.74	14.81	14.43	14.64	268531
2024-07-01	14.58	14.68	14.47	14.57	132022
2024-07-02	14.59	14.75	14.27	14.67	458955
2024-07-03	14.71	15.01	14.60	14.86	76642
2024-07-05	14.86	14.87	14.53	14.84	148567
2024-07-08	14.91	15.59	14.80	15.58	128075
2024-07-09	15.53	15.53	14.95	15.20	256302
2024-07-10	15.22	15.22	14.47	14.77	115732
2024-07-11	15.34	15.53	14.74	15.25	186938
2024-07-12	15.35	15.59	15.27	15.36	166197
2024-07-15	15.45	16.27	15.26	15.87	126732
2024-07-16	16.01	16.35	15.73	16.21	218365
2024-07-17	16.09	16.30	15.46	15.49	98886
2024-07-18	15.43	16.21	15.28	15.46	226655
2024-07-19	15.41	15.60	15.15	15.26	109310
2024-07-22	15.40	15.53	14.98	15.18	78704
2024-07-23	15.07	15.46	15.05	15.24	112837
2024-07-24	15.11	15.29	14.87	15.07	170365
2024-07-25	15.08	15.80	14.93	15.30	203638
2024-07-26	15.61	16.39	15.48	16.20	192570
2024-07-29	16.18	16.34	15.55	15.68	225225
2024-07-30	15.80	15.92	15.34	15.68	151928
2024-07-31	15.77	16.05	15.51	15.65	226613
2024-08-01	15.60	16.05	15.10	15.48	366442
2024-08-02	15.01	15.22	14.51	14.71	237353
2024-08-05	13.91	14.33	13.59	14.04	182207
2024-08-06	14.11	14.54	13.91	14.31	185288
2024-08-07	14.86	17.22	14.86	17.21	457198
2024-08-08	17.18	17.38	16.80	17.21	905685
2024-08-09	17.12	17.12	16.72	16.94	177172
2024-08-12	16.85	17.16	16.44	16.48	176277
2024-08-13	16.48	17.10	16.12	16.92	238903
2024-08-14	16.88	17.16	16.40	16.66	178108
2024-08-15	16.92	17.50	16.84	17.42	146638
2024-08-16	17.40	18.07	17.37	17.93	200429
2024-08-19	17.99	19.94	17.99	19.90	427133
2024-08-20	19.92	20.37	19.69	20.32	349833
2024-08-21	20.39	20.55	19.91	20.48	382769
2024-08-22	20.65	20.75	19.60	19.65	169623
2024-08-23	20.13	20.60	19.91	20.08	397739
2024-08-26	20.12	20.33	19.50	19.50	154097
2024-08-27	19.32	19.85	18.94	19.73	177713
2024-08-28	19.62	19.62	18.34	18.47	180280
2024-08-29	18.56	18.95	18.42	18.71	170789
2024-08-30	18.83	18.83	18.29	18.58	121429
2024-09-03	18.41	18.42	17.70	17.82	165167
2024-09-04	17.64	18.34	17.40	18.14	204011
2024-09-05	18.24	18.71	17.92	18.24	167480
2024-09-06	18.24	18.38	17.43	17.89	226383
2024-09-09	17.91	18.47	17.78	18.22	272058
2024-09-10	18.79	21.95	18.79	21.88	571436
2024-09-11	22.15	22.74	21.25	22.65	376652
2024-09-12	22.39	23.15	22.38	22.89	1158262
2024-09-13	23.64	24.08	22.89	23.00	460022
2024-09-16	23.30	23.43	22.68	22.71	383991
2024-09-17	22.81	23.78	22.70	23.68	389293
2024-09-18	23.56	24.34	23.43	23.85	329909
2024-09-19	24.50	24.88	24.13	24.26	359908
2024-09-20	24.05	24.49	24.05	24.21	456346
2024-09-23	24.26	24.47	23.15	23.92	293801
2024-09-24	23.98	24.88	23.22	24.74	400741
2024-09-25	24.73	24.87	24.12	24.87	1280709
2024-09-26	25.00	25.36	24.03	25.18	1044495
2024-09-27	25.57	26.51	25.05	26.45	682863
2024-09-30	26.28	26.57	25.45	25.84	481973
2024-10-01	25.72	26.20	25.04	25.28	1021466
2024-10-02	25.21	25.83	25.12	25.68	362591
2024-10-03	25.50	25.85	25.20	25.84	589397
2024-10-04	26.01	26.64	25.84	26.31	559821
2024-10-07	26.21	26.21	24.48	25.08	964657
2024-10-08	25.20	25.24	24.15	24.31	708960
2024-10-09	24.10	24.36	23.59	23.80	400076
2024-10-10	23.46	24.52	23.13	24.48	553359
2024-10-11	24.46	25.12	24.24	24.24	330962
2024-10-14	24.27	25.00	23.60	24.01	166631
2024-10-15	24.01	24.69	23.88	24.54	326523
2024-10-16	24.61	24.99	24.09	24.91	208580
2024-10-17	25.06	25.35	24.38	24.68	130092
2024-10-18	24.92	25.08	24.35	24.51	100899
2024-10-21	24.61	24.96	23.92	24.32	110513
2024-10-22	24.28	24.44	24.01	24.23	114504
2024-10-23	24.13	24.23	23.41	23.63	91999
2024-10-24	23.79	23.91	23.17	23.52	120917
2024-10-25	23.70	23.74	23.19	23.70	589838
2024-10-28	23.90	25.23	23.90	24.99	274416
2024-10-29	24.83	25.05	24.48	24.74	118247
2024-10-30	24.68	24.90	23.50	23.63	212857
2024-10-31	23.47	23.61	22.32	22.89	183996
2024-11-01	22.83	23.32	22.49	23.03	319449
2024-11-04	23.00	23.59	22.59	22.99	233397
2024-11-05	22.91	24.42	22.67	24.23	272816
2024-11-06	27.50	29.89	27.03	29.40	1092571
2024-11-07	29.50	31.20	29.40	30.42	338196
2024-11-08	29.93	30.80	29.40	30.47	230680
2024-11-11	30.51	32.40	30.51	32.25	349639
2024-11-12	31.94	32.58	31.26	32.04	397024
2024-11-13	32.43	33.00	31.71	31.79	580367
2024-11-14	31.37	31.84	31.13	31.44	320143
2024-11-15	31.25	32.12	30.81	31.03	344443
2024-11-18	31.07	31.56	30.69	30.97	301489
2024-11-19	30.15	31.81	30.14	31.01	267558
2024-11-20	31.01	31.80	30.19	31.14	265124
2024-11-21	31.31	31.85	31.19	31.32	314246
2024-11-22	31.33	32.16	31.27	31.34	247143
2024-11-25	31.72	32.50	31.35	31.96	434832
2024-11-26	32.24	32.91	31.71	32.06	303451
2024-11-27	32.12	32.36	30.88	31.36	306378
2024-11-29	31.49	31.98	31.14	31.80	75936
2024-12-02	31.92	32.35	31.61	31.64	139544
2024-12-03	31.31	31.67	30.62	31.51	128307
2024-12-04	31.84	32.85	31.52	31.85	685934
2024-12-05	31.55	32.00	30.66	31.18	200768
2024-12-06	31.38	32.50	31.38	31.80	179379
2024-12-09	31.85	33.31	31.80	31.96	274995
2024-12-10	31.77	31.85	30.93	31.59	175325
2024-12-11	32.11	32.57	31.55	32.16	190778
2024-12-12	32.16	32.66	31.66	32.50	349679
2024-12-13	32.38	33.00	31.35	32.10	272649
2024-12-16	32.31	32.93	32.00	32.91	226428
2024-12-17	32.79	33.99	32.19	32.87	357698
2024-12-18	33.03	34.29	30.64	31.50	400435
2024-12-19	31.78	32.69	31.78	32.11	288995
2024-12-20	31.40	33.18	31.40	32.60	272768
2024-12-23	32.27	32.96	31.79	31.95	298860
2024-12-24	31.79	32.27	31.32	31.78	113675
2024-12-26	31.64	32.28	31.64	32.09	172710
2024-12-27	31.88	32.21	31.24	31.73	199801
2024-12-30	31.38	31.56	30.72	31.41	203925
2024-12-31	31.53	31.70	30.90	30.95	147414
2025-01-02	31.11	32.09	30.31	30.75	143961
2025-01-03	30.83	31.05	30.47	30.73	137807
2025-01-06	30.96	31.57	30.71	30.97	231219
2025-01-07	31.10	31.61	30.30	30.54	161709
2025-01-08	30.44	30.55	29.52	30.09	228245
2025-01-10	29.74	30.02	28.81	29.77	270484
2025-01-13	29.40	29.40	28.50	29.01	318667
2025-01-14	29.55	30.42	29.41	29.48	306932
2025-01-15	30.37	30.50	29.69	30.00	689586
2025-01-16	30.23	30.39	29.75	29.82	284739
2025-01-17	30.46	30.46	29.22	29.70	209602
2025-01-21	29.93	30.55	29.82	30.34	216786
2025-01-22	30.44	30.51	29.92	30.43	194273
2025-01-23	30.19	30.59	29.97	30.34	75077
2025-01-24	30.45	31.24	30.19	30.19	115940
2025-01-27	29.67	30.20	29.09	29.43	213240
2025-01-28	29.47	29.87	29.07	29.72	182052
2025-01-29	29.65	29.94	29.42	29.47	157310
2025-01-30	29.87	30.24	29.60	29.72	173113
2025-01-31	29.78	30.11	28.76	29.04	167985
2025-02-03	28.22	29.50	28.03	28.86	244627

Explore More About KRNT

Coins representing dividend payouts and trends

KRNT Dividend History

Discover Kornit Digital Ltd'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

KRNT Stock Split History

Discover Kornit Digital Ltd'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

KRNT Historical Prices

Explore Kornit Digital Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics