KRP Historical Prices

Summary

Key Stock Metrics

13.24

(March 6, 2025)

52-Week Low

17.07

(July 15, 2024)

52-Week High

24.50

(July 12, 2018)

All-Time High

13.65

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-02-03	18.06	20.83	18.06	20.64	1637333
2017-02-06	20.20	20.89	19.75	20.55	248546
2017-02-07	20.41	20.85	20.25	20.43	200811
2017-02-08	20.78	20.78	19.54	19.79	89909
2017-02-09	20.08	20.10	19.73	19.75	78581
2017-02-10	20.09	20.09	19.80	20.00	77498
2017-02-13	20.15	20.30	19.65	19.65	90437
2017-02-14	19.65	20.09	19.65	19.75	53510
2017-02-15	19.55	19.99	19.55	19.80	24834
2017-02-16	20.00	20.00	19.55	19.55	29312
2017-02-17	19.55	19.75	19.52	19.75	12750
2017-02-21	19.63	20.00	19.52	19.94	15262
2017-02-22	19.63	19.95	19.11	19.36	42854
2017-02-23	19.32	19.49	19.15	19.15	136289
2017-02-24	19.06	19.40	19.06	19.25	44824
2017-02-27	19.25	19.25	19.03	19.16	35006
2017-02-28	19.38	20.50	19.06	19.27	196828
2017-03-01	19.50	19.82	19.26	19.31	166051
2017-03-02	19.49	19.77	19.26	19.32	117542
2017-03-03	19.30	19.70	19.26	19.33	20837
2017-03-06	19.29	19.85	19.26	19.39	86987
2017-03-07	19.39	19.50	19.27	19.34	53104
2017-03-08	19.37	19.99	19.37	19.70	77278
2017-03-09	19.75	19.80	19.36	19.36	58893
2017-03-10	19.58	19.61	19.29	19.39	42746
2017-03-13	19.53	19.60	19.43	19.51	16893
2017-03-14	19.67	19.89	19.33	19.49	104873
2017-03-15	19.32	19.56	19.26	19.43	24062
2017-03-16	19.43	19.95	19.41	19.92	21457
2017-03-17	19.94	19.94	19.45	19.90	29354
2017-03-20	19.71	19.72	19.35	19.55	12032
2017-03-21	19.50	19.74	19.26	19.35	65247
2017-03-22	19.25	19.58	18.73	19.55	60214
2017-03-23	19.39	19.72	19.26	19.54	25395
2017-03-24	19.70	19.70	18.12	19.58	55676
2017-03-27	19.42	19.59	19.26	19.48	26892
2017-03-28	19.32	19.52	19.18	19.50	27865
2017-03-29	19.34	19.57	19.27	19.50	13204
2017-03-30	19.50	19.70	19.50	19.63	21336
2017-03-31	19.73	19.75	19.46	19.50	26715
2017-04-03	19.51	19.90	19.40	19.90	123899
2017-04-04	19.76	20.00	19.59	19.75	71463
2017-04-05	19.74	19.74	19.06	19.29	109379
2017-04-06	19.55	19.80	19.40	19.42	65057
2017-04-07	19.64	19.88	19.34	19.65	49622
2017-04-10	19.65	19.65	19.35	19.40	35880
2017-04-11	19.40	19.70	19.25	19.31	50108
2017-04-12	19.34	19.64	19.27	19.64	19487
2017-04-13	19.48	19.75	19.25	19.56	54466
2017-04-17	19.41	19.61	19.07	19.38	60014
2017-04-18	19.50	19.50	19.25	19.39	8883
2017-04-19	19.27	19.50	19.27	19.39	19368
2017-04-20	19.28	19.45	18.50	18.50	50626
2017-04-21	18.55	18.75	18.17	18.45	60360
2017-04-24	18.33	18.65	18.33	18.49	11371
2017-04-25	18.54	18.98	18.54	18.62	33386
2017-04-26	18.65	19.25	18.65	18.99	46927
2017-04-27	18.90	19.13	18.59	19.03	38247
2017-04-28	18.86	19.10	18.86	18.92	13769
2017-05-01	18.96	19.13	18.73	19.07	21671
2017-05-02	19.06	19.35	18.89	19.05	51458
2017-05-03	19.19	19.19	18.88	18.81	34736
2017-05-04	18.96	18.96	18.63	18.83	27309
2017-05-05	18.84	19.24	18.73	18.94	45453
2017-05-08	18.90	19.10	18.75	19.06	15973
2017-05-09	19.19	19.23	18.90	18.94	31956
2017-05-10	18.90	18.95	18.39	18.42	46936
2017-05-11	18.36	18.90	18.36	18.41	13669
2017-05-12	18.56	18.87	18.51	18.87	31610
2017-05-15	18.88	19.01	18.51	19.00	20695
2017-05-16	19.01	19.18	18.93	19.13	15922
2017-05-17	19.00	19.00	18.50	18.85	24890
2017-05-18	18.93	18.93	18.66	18.89	18150
2017-05-19	18.74	19.48	18.74	19.37	11915
2017-05-22	19.35	19.49	19.00	19.16	13250
2017-05-23	19.18	19.75	19.18	19.75	29474
2017-05-24	19.75	19.85	19.38	19.85	23197
2017-05-25	19.75	19.99	19.64	19.99	20693
2017-05-26	19.78	19.95	19.78	19.85	16869
2017-05-30	19.50	19.99	19.50	19.67	9016
2017-05-31	19.72	19.99	19.18	19.90	19275
2017-06-01	19.53	20.00	19.53	19.71	8651
2017-06-02	19.52	20.00	19.39	19.70	2514
2017-06-05	19.51	19.77	18.86	18.86	13210
2017-06-06	18.80	19.10	18.66	18.99	11705
2017-06-07	19.07	19.30	18.90	19.00	16595
2017-06-08	18.86	19.24	18.86	19.17	11805
2017-06-09	19.11	19.49	18.75	19.10	9163
2017-06-12	18.92	19.00	18.72	18.72	4442
2017-06-13	18.62	18.75	18.35	18.59	20370
2017-06-14	18.39	18.39	16.51	17.00	127267
2017-06-15	17.00	17.50	16.50	16.69	35597
2017-06-16	16.66	16.92	16.66	16.75	5644
2017-06-19	16.76	16.86	16.05	16.05	52391
2017-06-20	15.78	16.65	15.65	16.00	54167
2017-06-21	16.22	16.44	15.85	16.19	39312
2017-06-22	16.10	16.33	15.72	16.08	31770
2017-06-23	15.94	16.25	15.80	16.25	5029
2017-06-26	16.03	16.47	15.96	15.96	13996
2017-06-27	15.97	16.42	15.87	16.00	15277
2017-06-28	15.92	16.25	15.71	15.88	12293
2017-06-29	15.82	16.89	15.82	16.62	22976
2017-06-30	16.60	16.89	16.45	16.83	9113
2017-07-03	16.83	16.86	16.52	16.57	10846
2017-07-05	16.40	16.73	16.10	16.37	4502
2017-07-06	16.22	16.81	16.21	16.50	7245
2017-07-07	16.03	16.53	16.03	16.53	1558
2017-07-10	16.48	16.62	16.16	16.40	128577
2017-07-11	16.20	16.71	16.20	16.66	8830
2017-07-12	16.78	16.78	16.05	16.09	14466
2017-07-13	16.06	16.14	15.84	15.84	22500
2017-07-14	16.00	16.25	16.00	16.21	10171
2017-07-17	16.20	16.71	16.20	16.35	1653
2017-07-18	16.35	16.35	16.00	16.06	5428
2017-07-19	16.22	16.37	15.96	16.37	4311
2017-07-20	16.23	16.35	15.92	16.04	12150
2017-07-21	16.14	16.37	16.02	16.02	2875
2017-07-24	15.99	16.36	15.99	16.36	1547
2017-07-25	15.94	16.93	15.94	16.14	46055
2017-07-26	16.15	16.28	16.02	16.02	17616
2017-07-27	16.04	16.18	15.94	15.94	22198
2017-07-28	16.25	16.49	15.99	16.05	37855
2017-07-31	16.14	16.74	15.99	16.25	35709
2017-08-01	16.30	16.52	16.10	16.10	13530
2017-08-02	16.03	16.30	15.17	15.49	124444
2017-08-03	15.70	15.96	15.51	15.56	6121
2017-08-04	15.47	15.98	15.06	15.66	18442
2017-08-07	15.64	15.81	15.20	15.41	29158
2017-08-08	15.70	15.97	15.53	15.97	10747
2017-08-09	15.51	15.79	15.25	15.29	2761
2017-08-10	15.26	16.00	15.20	15.54	8954
2017-08-11	15.54	15.95	15.32	15.95	3041
2017-08-14	16.36	16.47	15.88	15.93	16857
2017-08-15	16.06	16.31	15.59	15.59	1045
2017-08-16	15.71	16.02	15.71	16.00	788
2017-08-17	16.49	16.50	15.35	15.83	9062
2017-08-18	16.11	16.30	15.60	15.84	9353
2017-08-21	15.96	15.98	15.53	15.83	5871
2017-08-22	16.25	16.25	15.40	15.40	12391
2017-08-23	15.40	15.73	15.26	15.70	4092
2017-08-24	15.41	15.82	15.36	15.50	3503
2017-08-25	15.38	15.99	15.38	15.57	10740
2017-08-28	15.98	17.58	15.57	16.04	24053
2017-08-29	15.78	16.00	15.69	15.69	10495
2017-08-30	15.51	15.81	15.26	15.50	8317
2017-08-31	15.72	15.75	15.26	15.69	21355
2017-09-01	15.80	15.81	15.38	15.50	19506
2017-09-05	15.61	16.03	15.61	15.90	4765
2017-09-06	15.52	15.99	15.51	15.92	6852
2017-09-07	15.72	15.97	15.68	15.93	9863
2017-09-08	15.81	16.06	15.71	16.00	1978
2017-09-11	15.72	15.82	15.62	15.82	11787
2017-09-12	15.75	15.79	15.51	15.75	6804
2017-09-13	15.97	15.98	15.51	15.91	11775
2017-09-14	15.96	15.98	15.54	15.54	14821
2017-09-15	15.67	16.02	15.65	15.91	6343
2017-09-18	15.79	15.79	15.67	15.68	7240
2017-09-19	15.83	15.87	15.69	15.75	14399
2017-09-20	15.77	16.00	15.64	15.95	13097
2017-09-21	15.97	15.97	15.54	15.70	3100
2017-09-22	15.62	16.00	15.57	15.82	4755
2017-09-25	15.65	15.84	15.51	15.66	125603
2017-09-26	15.72	15.84	15.52	15.75	40003
2017-09-27	15.53	15.80	15.53	15.80	45481
2017-09-28	15.60	15.85	15.60	15.75	22013
2017-09-29	15.68	16.00	15.65	15.78	25524
2017-10-02	15.77	15.97	15.75	15.82	15522
2017-10-03	15.82	16.25	15.82	15.85	33650
2017-10-04	15.85	15.99	15.82	15.92	34397
2017-10-05	15.93	16.08	15.87	15.95	43147
2017-10-06	15.90	15.95	15.82	15.90	5663
2017-10-09	15.83	16.35	15.76	16.30	240047
2017-10-10	16.27	16.92	16.17	16.71	19595
2017-10-11	17.00	17.02	16.58	16.72	35886
2017-10-12	16.50	16.76	16.38	16.75	7895
2017-10-13	15.89	16.61	15.88	16.56	3072
2017-10-16	16.54	16.75	16.54	16.60	6093
2017-10-17	16.61	16.98	16.60	16.89	20045
2017-10-18	16.79	16.93	16.75	16.75	5617
2017-10-19	16.75	16.83	16.50	16.83	7062
2017-10-23	16.86	17.06	16.85	16.95	8124
2017-10-24	16.87	17.16	16.87	16.98	7465
2017-10-25	17.02	17.40	16.96	17.00	7850
2017-10-26	17.00	17.08	16.50	16.92	11700
2017-10-27	16.50	17.00	16.39	16.39	13386
2017-10-30	16.53	17.00	16.53	16.89	8018
2017-10-31	17.00	17.04	16.94	17.00	13647
2017-11-01	17.00	17.12	16.94	16.95	19001
2017-11-02	16.94	17.00	16.94	16.66	11630
2017-11-03	16.81	17.25	16.81	16.92	20371
2017-11-06	17.03	17.29	16.91	16.91	6475
2017-11-07	16.74	16.97	16.73	16.97	5030
2017-11-08	16.96	16.98	16.87	16.87	1007
2017-11-09	16.93	17.00	15.94	17.00	51855
2017-11-10	17.00	17.10	16.65	16.92	3812
2017-11-13	16.78	17.10	16.78	16.86	4194
2017-11-14	16.95	16.98	16.43	16.43	8065
2017-11-15	16.48	16.96	16.17	16.96	10237
2017-11-16	16.73	16.99	16.54	16.55	4471
2017-11-17	16.70	17.01	16.57	17.00	5590
2017-11-20	17.00	17.43	16.74	16.90	11374
2017-11-21	16.94	17.31	16.89	17.00	13851
2017-11-22	16.90	17.13	16.80	16.80	10700
2017-11-24	16.79	17.01	16.79	17.00	7294
2017-11-27	16.91	16.94	16.81	16.81	2720
2017-11-28	16.74	16.96	16.74	16.90	2024
2017-11-29	16.90	16.95	16.58	16.95	12245
2017-11-30	16.61	16.75	16.17	16.75	11840
2017-12-01	16.75	17.18	16.53	16.83	11559
2017-12-04	16.65	16.65	16.65	16.65	120
2017-12-05	16.77	17.00	16.62	16.62	1979
2017-12-06	16.78	16.89	16.31	16.31	20951
2017-12-07	16.48	16.50	16.02	16.50	34157
2017-12-08	16.65	16.75	16.60	16.75	2759
2017-12-11	17.45	17.50	15.95	17.40	3500
2017-12-12	17.40	17.40	16.06	16.10	15886
2017-12-13	16.48	16.48	16.30	16.35	7639
2017-12-14	16.25	16.36	15.94	16.35	9349
2017-12-15	16.22	16.50	16.02	16.50	15397
2017-12-18	16.04	16.50	16.04	16.18	60254
2017-12-19	16.20	16.50	15.92	16.50	17701
2017-12-20	16.25	16.35	15.95	16.06	20707
2017-12-21	16.13	16.32	16.05	16.23	10462
2017-12-22	16.12	16.36	16.01	16.30	4370
2017-12-26	16.38	16.50	16.00	16.11	19811
2017-12-27	16.08	16.09	15.70	16.05	29757
2017-12-28	15.93	16.22	15.76	16.00	31607
2017-12-29	15.95	16.25	15.95	16.25	5610
2018-01-02	16.13	16.44	16.13	16.39	3601
2018-01-03	16.44	17.37	16.31	16.31	14964
2018-01-04	16.30	16.97	16.17	16.30	15282
2018-01-05	16.30	16.50	16.10	16.26	10229
2018-01-08	16.39	16.49	16.34	16.45	6035
2018-01-09	16.85	16.90	16.30	16.33	5577
2018-01-10	16.40	16.40	16.10	16.12	3787
2018-01-11	16.10	16.99	16.10	16.45	27091
2018-01-12	16.50	16.60	16.35	16.40	19114
2018-01-16	16.55	16.75	16.27	16.75	15545
2018-01-17	16.75	16.99	16.55	16.55	5032
2018-01-18	16.95	17.42	16.70	16.91	3873
2018-01-19	16.91	17.19	16.91	16.94	6154
2018-01-22	17.35	17.50	17.05	17.48	13384
2018-01-23	17.67	18.11	17.53	17.70	33715
2018-01-24	17.70	18.11	17.50	17.76	26737
2018-01-25	17.92	18.03	17.92	18.03	200
2018-01-26	18.10	18.71	18.10	18.71	8041
2018-01-29	19.00	19.35	18.75	19.20	22355
2018-01-30	19.10	19.70	18.54	19.10	22419
2018-01-31	19.25	19.53	19.21	19.32	16904
2018-02-01	19.48	20.15	19.48	20.14	9428
2018-02-02	20.00	20.24	19.30	19.71	76192
2018-02-05	19.85	19.85	18.50	18.14	38648
2018-02-06	18.37	18.59	18.30	18.48	9005
2018-02-07	18.55	18.55	18.00	18.19	4085
2018-02-08	18.06	18.34	16.80	16.80	22193
2018-02-09	16.90	17.43	16.90	17.42	20477
2018-02-12	17.24	18.62	17.24	18.47	9770
2018-02-13	19.00	19.00	18.29	18.83	3346
2018-02-14	18.67	18.84	18.10	18.45	6146
2018-02-15	18.50	18.76	18.00	18.20	5775
2018-02-16	18.00	18.13	17.26	17.50	22749
2018-02-20	17.73	17.73	17.40	17.61	3901
2018-02-21	17.59	18.25	17.32	18.24	14146
2018-02-22	18.20	19.00	18.20	18.90	19239
2018-02-23	18.90	20.00	18.88	19.79	38750
2018-02-26	19.69	20.04	19.34	19.94	34657
2018-02-27	20.20	20.20	19.25	19.75	61727
2018-02-28	19.65	19.65	18.94	19.00	17466
2018-03-01	19.31	19.66	19.26	19.50	12004
2018-03-02	19.20	19.48	18.21	18.21	10825
2018-03-05	18.31	19.00	18.31	19.00	7461
2018-03-06	18.90	18.99	18.66	18.75	3010
2018-03-07	18.48	20.12	18.26	18.76	8098
2018-03-08	18.57	18.79	18.25	18.79	13217
2018-03-09	18.65	18.80	18.40	18.80	9002
2018-03-12	18.40	18.78	17.20	18.77	32199
2018-03-13	18.64	18.64	18.20	18.20	11888
2018-03-14	18.14	18.46	17.84	18.20	23962
2018-03-15	18.10	18.79	17.79	18.10	18180
2018-03-16	18.09	18.66	17.81	18.40	7780
2018-03-19	18.20	18.40	18.01	18.40	9129
2018-03-20	18.40	18.40	18.02	18.02	6468
2018-03-21	18.20	18.20	17.94	17.95	8205
2018-03-22	17.75	18.00	17.52	18.00	34851
2018-03-23	18.00	18.00	17.55	17.95	9098
2018-03-26	18.20	18.20	17.64	18.00	15173
2018-03-27	17.92	18.00	17.00	17.95	18912
2018-03-28	17.69	17.95	17.51	17.95	16332
2018-03-29	17.50	19.00	17.50	19.00	4438
2018-04-02	18.80	19.00	18.49	18.90	23211
2018-04-03	18.93	19.57	18.73	19.50	20573
2018-04-04	19.25	19.92	19.25	19.49	30753
2018-04-05	19.21	19.26	19.21	19.26	3505
2018-04-06	19.35	19.36	19.34	19.34	5692
2018-04-09	19.68	19.84	18.66	19.00	48215
2018-04-10	19.00	19.10	19.00	19.10	448
2018-04-11	19.17	19.22	18.95	19.00	12381
2018-04-12	19.20	19.49	19.04	19.25	3558
2018-04-13	19.34	19.34	19.07	19.20	91507
2018-04-16	19.30	19.30	19.15	19.23	4912
2018-04-17	19.25	19.25	19.10	19.10	17160
2018-04-18	19.10	19.50	19.10	19.50	15406
2018-04-19	19.30	19.50	19.19	19.25	67033
2018-04-20	19.11	19.11	19.00	19.00	7374
2018-04-23	19.02	19.24	17.73	17.73	15580
2018-04-24	17.93	18.49	17.93	18.00	12153
2018-04-25	18.06	18.21	17.86	17.99	2448
2018-04-26	17.99	18.33	17.92	17.97	4052
2018-04-27	17.55	18.38	17.51	17.80	36964
2018-04-30	17.80	18.24	17.70	17.75	57655
2018-05-01	17.82	18.20	17.51	17.80	20026
2018-05-02	17.83	18.26	17.80	18.00	14654
2018-05-03	17.86	18.25	17.70	17.48	42016
2018-05-04	17.50	17.66	17.01	17.49	28379
2018-05-07	17.78	18.00	17.28	17.45	29565
2018-05-08	17.50	17.86	17.00	17.12	36005
2018-05-09	17.38	17.75	17.01	17.50	34831
2018-05-10	17.50	18.22	17.34	17.73	58685
2018-05-11	18.25	18.69	18.00	18.69	70610
2018-05-14	18.92	19.12	18.03	18.95	136610
2018-05-15	18.81	19.46	18.57	18.64	44750
2018-05-16	18.67	19.50	18.61	18.61	64927
2018-05-17	18.80	19.50	18.80	19.13	33902
2018-05-18	19.31	20.00	19.31	19.50	26689
2018-05-21	19.65	19.75	19.21	19.48	74663
2018-05-22	19.69	19.84	18.90	19.40	35678
2018-05-23	19.50	19.81	19.30	19.50	25911
2018-05-24	19.36	19.54	19.36	19.49	1320
2018-05-25	19.48	19.50	18.99	19.40	11281
2018-05-29	19.70	22.70	19.37	21.00	183672
2018-05-30	20.81	21.49	20.01	20.80	87668
2018-05-31	20.88	22.00	20.75	21.95	82598
2018-06-01	21.92	22.50	21.60	22.45	44296
2018-06-04	22.45	23.18	22.20	22.50	56338
2018-06-05	22.55	22.80	22.25	22.25	36898
2018-06-06	22.21	22.74	21.19	21.19	48102
2018-06-07	21.33	22.49	21.33	22.10	31027
2018-06-08	22.01	22.50	22.01	22.30	18016
2018-06-11	22.30	22.99	22.30	22.30	38309
2018-06-12	22.33	22.92	21.97	22.18	30194
2018-06-13	22.15	22.50	21.28	21.62	57146
2018-06-14	21.64	22.40	21.33	22.08	45535
2018-06-15	21.98	22.47	21.70	21.80	33164
2018-06-18	21.72	22.35	21.70	21.80	19763
2018-06-19	21.72	22.23	21.72	22.00	26673
2018-06-20	22.10	22.39	21.99	21.99	54172
2018-06-21	21.82	22.25	21.82	22.01	24036
2018-06-22	22.33	23.50	22.33	22.98	19110
2018-06-25	22.87	23.48	22.28	22.28	17444
2018-06-26	22.49	23.00	22.49	23.00	12800
2018-06-27	23.15	23.49	22.14	22.75	34317
2018-06-28	22.88	22.97	22.05	22.93	24398
2018-06-29	23.10	23.10	22.02	22.02	20768
2018-07-02	22.05	22.07	21.51	21.99	9338
2018-07-03	22.06	22.41	21.90	22.00	8906
2018-07-05	22.18	22.18	21.75	21.87	31185
2018-07-06	21.86	22.18	21.75	21.84	27071
2018-07-09	22.09	22.49	21.95	22.28	104390
2018-07-10	22.69	23.92	22.35	23.92	32003
2018-07-11	23.90	24.00	23.03	23.20	80435
2018-07-12	23.63	24.50	23.24	23.54	34951
2018-07-13	23.69	24.25	23.01	23.34	38754
2018-07-16	23.57	24.09	22.28	22.85	26521
2018-07-17	22.75	22.75	22.16	22.35	22586
2018-07-18	22.59	23.44	22.06	22.47	26791
2018-07-19	22.45	23.14	22.15	22.34	20801
2018-07-20	22.30	23.29	22.17	22.20	14410
2018-07-23	22.22	22.90	22.12	22.20	27565
2018-07-24	22.19	22.80	22.00	22.20	30689
2018-07-25	22.13	22.90	22.13	22.79	13812
2018-07-26	22.98	23.28	22.76	23.00	14720
2018-07-27	22.75	22.86	22.00	22.56	19373
2018-07-30	22.66	22.75	22.00	22.10	33717
2018-07-31	22.01	22.61	22.01	22.40	11620
2018-08-01	22.43	22.72	22.30	22.40	7490
2018-08-02	22.40	22.83	22.05	21.82	26920
2018-08-03	22.28	22.49	21.65	21.95	48484
2018-08-06	21.89	21.95	21.62	21.80	27532
2018-08-07	21.84	21.94	21.55	21.55	26815
2018-08-08	21.63	22.20	21.63	22.19	24579
2018-08-09	21.75	22.05	21.32	21.45	53781
2018-08-10	21.39	21.95	21.07	21.28	11309
2018-08-13	21.28	21.81	20.57	20.60	30495
2018-08-14	20.74	21.47	20.60	21.00	22011
2018-08-15	20.95	21.17	20.40	20.73	11167
2018-08-16	20.83	21.45	20.38	20.99	12750
2018-08-17	20.89	21.38	20.79	20.87	17653
2018-08-20	21.25	21.49	20.82	21.16	69343
2018-08-21	21.17	21.42	20.93	21.00	69746
2018-08-22	20.97	21.44	20.50	20.50	69657
2018-08-23	20.70	20.96	20.70	20.96	32796
2018-08-24	20.85	20.85	20.59	20.70	51833
2018-08-27	20.74	20.85	20.60	20.64	41625
2018-08-28	20.69	20.76	20.43	20.75	13826
2018-08-29	20.78	21.53	20.78	21.53	14046
2018-08-30	21.63	21.99	21.30	21.99	15925
2018-08-31	22.00	22.66	21.74	22.66	16290
2018-09-04	22.75	22.86	22.00	22.47	56944
2018-09-05	22.25	22.30	21.94	21.97	37380
2018-09-06	22.00	22.60	21.63	22.18	168839
2018-09-07	22.25	22.90	22.20	22.35	171178
2018-09-10	23.04	24.40	22.81	23.50	119055
2018-09-11	23.50	24.00	22.52	23.27	103467
2018-09-12	23.25	23.25	22.87	22.95	65949
2018-09-13	23.00	23.47	22.75	22.75	67988
2018-09-14	22.84	23.00	22.50	23.00	10017
2018-09-17	22.75	22.75	22.05	22.20	47175
2018-09-18	22.18	22.50	22.06	22.15	63210
2018-09-19	22.15	22.15	22.00	22.11	47722
2018-09-20	22.13	22.16	22.00	22.10	25102
2018-09-21	22.15	22.27	22.10	22.15	70964
2018-09-24	22.15	22.18	22.12	22.15	101798
2018-09-25	22.13	22.27	22.00	22.14	101175
2018-09-26	22.20	22.20	21.00	21.00	74902
2018-09-27	19.56	20.24	19.00	19.60	1221571
2018-09-28	19.65	20.00	19.61	19.62	328331
2018-10-01	19.63	19.98	19.23	19.61	166544
2018-10-02	19.65	20.06	19.31	19.68	210491
2018-10-03	19.85	21.42	19.60	20.61	184232
2018-10-04	20.61	20.75	19.70	19.97	89982
2018-10-05	20.02	20.24	19.51	19.59	64231
2018-10-08	19.51	19.55	19.18	19.22	161826
2018-10-09	19.22	19.69	19.04	19.52	48977
2018-10-10	19.45	19.45	18.55	18.74	140166
2018-10-11	18.61	19.48	18.61	19.13	78186
2018-10-12	19.41	19.57	18.65	18.99	82476
2018-10-15	18.92	19.47	18.86	18.98	54764
2018-10-16	19.04	19.73	19.00	19.50	21015
2018-10-17	19.49	19.52	19.33	19.48	19465
2018-10-18	19.41	19.42	18.69	18.98	40914
2018-10-19	18.95	19.20	18.20	18.62	64773
2018-10-22	18.47	19.06	18.45	18.86	56102
2018-10-23	18.80	19.55	18.75	19.44	61363
2018-10-24	19.42	19.82	19.23	19.61	54416
2018-10-25	19.71	19.84	19.32	19.37	94740
2018-10-26	19.29	19.40	18.75	18.81	139801
2018-10-29	19.11	19.47	18.77	19.09	84707
2018-10-30	19.09	19.34	18.85	18.95	34908
2018-10-31	19.05	19.95	19.00	19.80	120509
2018-11-01	19.83	20.00	19.19	19.35	55807
2018-11-02	19.50	19.62	18.74	18.77	43314
2018-11-05	18.79	19.21	18.67	18.71	30303
2018-11-06	18.67	18.76	18.15	18.40	48846
2018-11-07	18.42	18.80	18.28	18.62	33668
2018-11-08	18.42	18.93	17.52	18.54	201439
2018-11-09	17.62	18.35	17.50	17.90	205394
2018-11-12	17.81	18.45	17.75	18.00	32429
2018-11-13	17.96	18.20	17.16	17.64	79537
2018-11-14	17.47	17.69	16.98	17.62	107764
2018-11-15	17.40	17.52	17.21	17.52	37751
2018-11-16	17.49	18.50	17.40	18.50	59112
2018-11-19	18.30	18.30	17.52	17.62	40163
2018-11-20	17.52	17.52	16.21	16.59	138485
2018-11-21	16.80	17.28	16.60	16.95	81775
2018-11-23	16.57	16.83	16.52	16.77	21620
2018-11-26	16.79	17.10	16.66	16.75	61687
2018-11-27	16.78	16.90	16.60	16.70	46591
2018-11-28	16.57	16.87	16.25	16.46	53273
2018-11-29	16.54	16.84	16.40	16.84	133339
2018-11-30	16.70	18.34	16.70	18.30	169959
2018-12-03	18.36	18.74	18.00	18.49	94734
2018-12-04	18.43	18.78	17.25	18.01	53944
2018-12-06	17.75	18.06	17.20	17.62	81911
2018-12-07	17.65	18.00	17.01	17.21	27197
2018-12-10	17.25	17.60	16.92	16.96	46277
2018-12-11	16.81	16.91	16.40	16.56	167381
2018-12-12	16.59	16.85	16.51	16.63	47693
2018-12-13	16.65	17.24	16.65	16.70	22236
2018-12-14	16.55	16.75	16.28	16.40	21598
2018-12-17	16.53	16.80	15.23	15.23	117109
2018-12-18	15.39	15.45	14.63	15.00	101978
2018-12-19	14.97	15.20	14.69	14.73	48769
2018-12-20	14.49	14.59	13.72	13.85	115688
2018-12-21	13.82	13.90	13.30	13.30	81013
2018-12-24	13.20	13.92	13.10	13.92	62399
2018-12-26	13.60	14.41	13.25	14.11	186375
2018-12-27	13.80	13.88	13.05	13.29	136261
2018-12-28	13.35	13.48	13.01	13.24	104162
2018-12-31	13.36	14.01	13.20	13.58	135700
2019-01-02	13.46	14.36	13.28	14.00	92829
2019-01-03	14.04	14.05	13.31	13.31	47961
2019-01-04	13.49	13.96	13.49	13.96	51039
2019-01-07	14.03	15.12	14.00	14.78	66367
2019-01-08	15.08	15.22	14.52	14.83	31353
2019-01-09	15.00	15.26	14.76	14.99	50182
2019-01-10	14.92	15.25	14.90	15.19	25507
2019-01-11	15.17	15.17	14.58	15.04	38747
2019-01-14	14.98	15.38	14.58	15.06	49733
2019-01-15	15.11	15.35	14.61	14.94	25950
2019-01-16	14.99	15.22	14.70	15.09	39520
2019-01-17	15.03	15.40	15.01	15.31	24845
2019-01-18	15.41	15.51	15.30	15.46	32491
2019-01-22	15.60	16.53	15.37	16.08	70547
2019-01-23	16.13	16.20	15.74	16.07	22450
2019-01-24	16.20	16.45	16.00	16.15	22468
2019-01-25	16.42	16.71	15.96	16.50	18039
2019-01-28	16.20	16.75	15.85	16.70	51841
2019-01-29	16.61	16.61	16.01	16.22	65999
2019-01-30	16.75	17.00	16.26	16.70	76286
2019-01-31	17.96	18.11	17.00	16.71	192523
2019-02-01	16.79	17.00	16.50	16.67	80815
2019-02-04	16.69	16.75	16.33	16.65	13788
2019-02-05	16.66	16.76	16.00	16.41	42638
2019-02-06	16.41	16.61	15.84	16.10	19572
2019-02-07	16.01	16.64	15.71	16.32	29018
2019-02-08	16.45	17.16	16.45	16.97	110778
2019-02-11	17.17	17.18	16.80	17.13	38038
2019-02-12	17.30	17.86	17.16	17.52	34534
2019-02-13	17.46	18.27	17.33	17.98	61430
2019-02-14	17.88	18.76	17.88	18.20	43911
2019-02-15	18.35	18.50	18.21	18.40	27118
2019-02-19	18.38	18.54	17.89	18.10	50686
2019-02-20	18.12	18.54	17.64	18.15	32510
2019-02-21	18.08	18.18	17.67	17.87	20536
2019-02-22	17.92	18.40	17.70	17.94	27404
2019-02-25	18.03	18.12	17.73	17.85	14448
2019-02-26	17.85	17.91	17.55	17.84	12145
2019-02-27	17.85	18.00	17.55	17.60	16405
2019-02-28	17.73	17.90	17.50	17.50	13831
2019-03-01	17.58	17.92	17.58	17.74	9588
2019-03-04	17.79	18.23	17.55	17.68	20636
2019-03-05	17.68	18.44	17.68	17.94	62451
2019-03-06	18.00	18.00	17.30	17.50	41253
2019-03-07	17.30	17.91	17.30	17.60	20488
2019-03-08	17.60	18.25	17.60	17.71	30623
2019-03-11	18.07	18.07	17.50	17.60	17903
2019-03-12	17.66	18.46	17.60	18.18	47785
2019-03-13	18.20	18.80	17.65	18.05	82772
2019-03-14	17.92	18.50	17.90	18.15	32847
2019-03-15	17.96	18.44	17.96	18.26	13981
2019-03-18	18.27	18.43	18.26	18.30	49956
2019-03-19	18.25	18.45	18.23	18.25	24504
2019-03-20	18.28	18.50	18.18	18.39	23563
2019-03-21	18.35	18.50	17.90	18.35	31868
2019-03-22	18.28	18.45	17.99	18.29	14613
2019-03-25	18.30	18.49	18.01	18.25	34979
2019-03-26	18.25	18.50	18.16	18.39	29874
2019-03-27	18.26	18.79	18.16	18.53	35012
2019-03-28	18.55	18.55	17.92	17.97	23628
2019-03-29	18.20	18.57	18.20	18.27	74632
2019-04-01	18.52	18.52	18.09	18.41	11475
2019-04-02	18.38	18.50	18.17	18.21	18130
2019-04-03	18.28	18.49	17.68	17.75	26015
2019-04-04	17.76	17.85	17.51	17.52	30773
2019-04-05	17.59	17.98	17.59	17.87	12808
2019-04-08	17.82	18.12	17.50	17.82	88164
2019-04-09	17.78	17.90	17.50	17.78	41924
2019-04-10	17.85	18.20	17.70	17.83	15198
2019-04-11	18.03	18.05	17.65	17.80	30641
2019-04-12	18.02	18.44	17.65	17.65	83162
2019-04-15	17.97	18.38	17.87	18.16	51799
2019-04-16	18.16	18.16	17.91	18.03	13662
2019-04-17	18.00	18.15	17.77	17.89	44276
2019-04-18	18.11	18.11	17.85	17.88	11695
2019-04-22	17.95	18.33	17.95	18.00	18436
2019-04-23	18.00	18.37	18.00	18.08	42534
2019-04-24	18.13	18.13	17.76	17.95	23479
2019-04-25	18.03	18.07	17.95	17.95	26828
2019-04-26	17.95	17.95	17.56	17.60	78760
2019-04-29	17.56	17.80	17.00	17.65	102864
2019-04-30	17.66	18.00	17.60	17.79	100228
2019-05-01	17.20	17.20	16.50	16.50	244717
2019-05-02	16.85	16.85	16.19	16.24	155689
2019-05-03	16.27	16.99	16.20	16.66	249112
2019-05-06	16.89	17.10	16.50	16.88	183128
2019-05-07	16.64	16.70	16.30	16.35	51430
2019-05-08	16.30	16.43	16.15	16.30	53828
2019-05-09	16.03	16.70	15.62	16.60	162711
2019-05-10	16.73	16.97	16.59	16.59	110617
2019-05-13	17.19	18.00	16.31	16.72	75544
2019-05-14	16.84	18.35	16.76	17.94	252693
2019-05-15	17.83	18.25	17.67	18.15	91374
2019-05-16	18.19	18.33	18.03	18.15	64780
2019-05-17	18.28	18.37	18.04	18.11	36227
2019-05-20	18.11	18.50	17.95	18.28	71995
2019-05-21	18.45	18.55	18.04	18.46	122828
2019-05-22	18.39	18.60	17.95	18.05	85690
2019-05-23	17.90	18.10	17.31	18.05	94065
2019-05-24	18.08	18.26	17.79	17.93	23342
2019-05-28	17.89	17.96	17.55	17.74	44887
2019-05-29	17.42	17.42	16.53	16.97	70606
2019-05-30	16.83	17.20	16.71	16.99	29772
2019-05-31	16.76	16.95	16.50	16.91	22880
2019-06-03	16.75	17.18	16.56	16.69	55729
2019-06-04	16.71	16.90	16.56	16.64	89460
2019-06-05	16.85	16.89	15.87	15.87	88088
2019-06-06	15.75	16.60	14.64	16.45	177871
2019-06-07	16.64	16.64	15.83	16.08	78318
2019-06-10	16.27	16.50	15.81	16.45	52769
2019-06-11	16.42	16.61	16.03	16.18	76430
2019-06-12	16.13	16.42	15.86	16.15	60104
2019-06-13	16.29	16.37	15.85	16.25	103964
2019-06-14	16.07	16.34	15.85	15.95	82288
2019-06-17	15.96	16.18	15.91	16.00	24563
2019-06-18	16.10	16.17	15.86	16.03	68412
2019-06-19	16.00	16.24	15.93	16.06	24126
2019-06-20	16.25	16.71	15.71	15.71	130997
2019-06-21	15.91	16.17	15.75	15.80	83722
2019-06-24	15.76	16.03	15.56	15.56	56507
2019-06-25	15.61	16.25	15.58	16.01	23939
2019-06-26	16.05	16.28	15.97	16.10	38749
2019-06-27	15.95	16.27	15.95	16.27	48347
2019-06-28	16.35	16.37	15.80	16.15	48275
2019-07-01	16.30	16.62	16.06	16.10	19861
2019-07-02	16.19	16.19	15.57	15.76	64343
2019-07-03	15.77	16.03	15.57	15.65	33765
2019-07-05	15.66	16.05	15.66	16.05	49773
2019-07-08	16.01	16.16	15.65	15.86	142486
2019-07-09	15.82	16.26	15.82	16.01	369262
2019-07-10	16.15	16.72	16.09	16.24	377817
2019-07-11	16.27	16.36	15.67	15.83	77190
2019-07-12	15.85	16.18	15.72	15.89	194072
2019-07-15	15.81	16.34	15.81	16.05	39189
2019-07-16	16.10	16.16	15.83	16.05	79335
2019-07-17	16.03	16.25	15.83	15.91	190749
2019-07-18	16.00	16.21	15.80	15.95	52607
2019-07-19	15.86	16.15	15.86	16.07	61916
2019-07-22	16.01	16.15	15.99	16.03	28968
2019-07-23	16.05	16.10	15.91	16.05	35795
2019-07-24	15.99	16.31	15.97	16.00	177816
2019-07-25	15.88	15.95	15.75	15.75	22663
2019-07-26	15.76	16.18	15.76	16.10	43014
2019-07-29	16.00	16.26	15.80	16.05	23101
2019-07-30	16.00	16.40	15.97	16.20	48145
2019-07-31	16.19	16.50	16.01	16.05	64945
2019-08-01	16.05	16.27	15.50	15.12	97346
2019-08-02	15.50	15.52	14.91	15.17	73581
2019-08-05	14.76	15.14	13.87	14.01	124299
2019-08-06	14.15	14.50	13.57	13.84	95542
2019-08-07	13.60	14.22	13.16	13.85	110440
2019-08-08	14.01	14.74	14.01	14.54	113465
2019-08-09	14.51	14.84	14.34	14.57	49576
2019-08-12	14.84	14.90	14.55	14.80	60926
2019-08-13	14.77	14.78	14.27	14.58	48268
2019-08-14	14.41	14.50	14.05	14.49	38563
2019-08-15	14.32	14.50	14.22	14.41	54380
2019-08-16	14.47	14.91	14.40	14.71	47725
2019-08-19	14.62	15.20	14.62	15.10	57334
2019-08-20	15.33	15.46	15.00	15.16	21250
2019-08-21	15.17	15.49	14.90	15.14	25658
2019-08-22	15.16	15.18	14.85	14.89	19312
2019-08-23	14.75	15.12	14.50	14.55	45908
2019-08-26	14.61	14.82	14.50	14.60	34392
2019-08-27	14.65	14.72	14.37	14.63	38615
2019-08-28	14.61	15.16	14.61	15.04	21822
2019-08-29	15.11	15.33	15.00	15.05	22183
2019-08-30	15.13	15.32	14.99	15.32	20449
2019-09-03	15.18	15.37	14.75	14.84	22690
2019-09-04	14.93	15.34	14.87	15.20	15376
2019-09-05	15.12	15.20	14.81	14.83	32225
2019-09-06	14.87	15.05	14.70	14.91	20387
2019-09-09	14.82	15.20	14.60	14.73	33029
2019-09-10	14.70	15.10	14.25	14.56	74540
2019-09-11	14.59	14.87	14.50	14.54	104637
2019-09-12	14.54	14.54	14.05	14.42	64693
2019-09-13	14.28	14.73	14.12	14.30	53169
2019-09-16	14.69	15.66	14.69	15.46	75490
2019-09-17	15.28	15.57	14.74	14.74	43305
2019-09-18	14.74	14.83	14.50	14.70	37442
2019-09-19	14.82	14.84	14.34	14.61	53383
2019-09-20	14.61	14.77	14.52	14.73	21288
2019-09-23	14.70	15.03	14.37	14.55	24117
2019-09-24	14.56	14.74	14.35	14.60	37386
2019-09-25	14.50	14.86	14.50	14.60	35303
2019-09-26	14.60	14.79	14.58	14.75	60331
2019-09-27	14.92	15.00	14.50	14.62	50510
2019-09-30	14.59	14.75	14.40	14.71	49147
2019-10-01	14.73	14.73	14.33	14.33	30351
2019-10-02	14.30	14.38	13.76	13.86	51216
2019-10-03	13.87	14.00	13.50	13.78	61929
2019-10-04	13.83	14.55	13.83	14.33	73058
2019-10-07	14.26	14.48	14.25	14.39	29165
2019-10-08	14.31	14.55	14.12	14.33	39646
2019-10-09	14.41	14.48	14.16	14.16	32998
2019-10-10	14.17	14.35	14.07	14.33	15217
2019-10-11	14.23	14.70	14.23	14.66	75545
2019-10-14	14.63	14.63	14.17	14.19	40144
2019-10-15	14.09	14.43	14.07	14.28	53052
2019-10-16	14.25	14.45	13.89	13.98	71768
2019-10-17	14.00	14.00	13.64	13.73	62155
2019-10-18	13.83	13.89	13.60	13.89	86811
2019-10-21	13.70	13.97	13.66	13.79	45737
2019-10-22	13.70	13.98	13.69	13.86	246626
2019-10-23	13.86	13.94	13.83	13.85	108471
2019-10-24	13.93	13.99	13.75	13.82	80676
2019-10-25	13.79	13.86	13.53	13.67	34433
2019-10-28	13.77	13.91	13.62	13.74	89988
2019-10-29	13.70	14.25	13.70	13.84	132428
2019-10-30	13.99	14.20	13.82	14.14	65775
2019-10-31	14.13	14.25	13.95	13.64	55060
2019-11-01	13.61	14.00	13.51	13.94	42429
2019-11-04	14.05	14.68	14.00	14.57	85459
2019-11-05	14.69	14.69	14.21	14.35	67306
2019-11-06	14.29	14.29	13.61	13.62	39251
2019-11-07	13.95	14.65	13.95	14.28	217363
2019-11-08	14.44	14.55	14.19	14.28	151044
2019-11-11	14.59	14.59	14.20	14.40	33192
2019-11-12	14.40	14.56	13.79	13.93	70611
2019-11-13	13.75	14.49	13.75	14.00	599047
2019-11-14	13.97	14.10	13.90	14.04	109578
2019-11-15	13.95	14.17	13.89	14.04	227662
2019-11-18	14.05	14.24	13.84	14.22	116224
2019-11-19	14.09	14.14	13.60	13.64	73010
2019-11-20	13.56	13.83	13.56	13.72	88832
2019-11-21	13.66	14.04	13.56	13.91	86461
2019-11-22	13.80	14.03	13.67	13.89	160386
2019-11-25	13.91	14.20	13.82	14.00	146626
2019-11-26	13.90	14.05	13.89	13.90	44477
2019-11-27	13.90	14.20	13.85	14.00	125448
2019-11-29	14.70	15.10	14.31	14.40	393215
2019-12-02	14.79	16.09	14.57	15.40	382662
2019-12-03	15.40	15.91	15.13	15.67	152278
2019-12-04	15.96	16.75	15.81	16.56	184606
2019-12-05	16.68	16.71	15.92	16.00	168683
2019-12-06	16.00	16.30	15.81	16.11	207755
2019-12-09	16.07	16.34	15.92	16.25	135676
2019-12-10	16.15	16.61	16.11	16.60	103566
2019-12-11	16.63	16.99	16.55	16.70	99377
2019-12-12	16.83	16.90	16.57	16.73	120782
2019-12-13	16.77	16.90	16.27	16.49	49562
2019-12-16	16.50	16.90	16.44	16.80	51856
2019-12-17	16.83	16.90	16.82	16.85	65744
2019-12-18	16.85	16.94	16.67	16.70	88769
2019-12-19	17.00	17.20	16.72	16.93	150082
2019-12-20	16.97	17.14	16.60	16.76	82021
2019-12-23	16.71	17.00	16.71	16.85	44377
2019-12-24	16.88	17.12	16.86	16.94	35039
2019-12-26	16.95	17.02	16.80	16.88	53924
2019-12-27	16.94	17.20	16.77	16.97	78913
2019-12-30	17.02	17.05	16.73	16.83	56393
2019-12-31	16.82	17.19	16.82	17.00	75443
2020-01-02	16.96	17.04	16.71	16.85	57956
2020-01-03	17.00	17.10	16.92	17.01	69252
2020-01-06	17.13	17.52	17.00	17.36	75372
2020-01-07	17.50	17.67	17.05	17.32	83353
2020-01-08	17.30	17.39	16.40	16.73	176899
2020-01-09	17.05	17.72	16.88	17.37	214052
2020-01-10	15.94	16.00	15.60	15.75	3233679
2020-01-13	15.95	15.98	15.80	15.82	313150
2020-01-14	16.00	16.00	15.50	15.66	1046666
2020-01-15	15.72	15.72	15.49	15.50	455482
2020-01-16	15.55	15.67	15.49	15.54	426230
2020-01-17	15.60	15.75	15.44	15.58	451846
2020-01-21	15.58	15.68	15.26	15.40	374230
2020-01-22	15.64	15.75	15.31	15.54	368683
2020-01-23	15.50	15.63	15.36	15.54	235783
2020-01-24	15.46	15.63	15.26	15.56	233996
2020-01-27	15.20	15.51	15.10	15.39	547243
2020-01-28	15.39	15.62	15.15	15.38	261889
2020-01-29	15.48	15.48	15.06	15.18	203077
2020-01-30	15.18	15.29	14.95	14.78	221819
2020-01-31	14.61	14.85	14.12	14.22	392367
2020-02-03	14.16	14.28	13.85	13.93	345591
2020-02-04	13.93	14.20	13.91	14.06	187469
2020-02-05	14.17	14.47	14.13	14.47	133251
2020-02-06	14.47	14.50	13.98	14.01	139777
2020-02-07	13.86	14.00	13.65	13.70	177275
2020-02-10	13.71	13.76	13.40	13.50	298463
2020-02-11	13.65	13.99	13.63	13.95	146909
2020-02-12	14.04	14.25	13.87	14.05	107584
2020-02-13	14.05	14.08	13.91	13.95	129182
2020-02-14	13.99	14.03	13.62	13.84	136766
2020-02-18	13.84	13.91	13.65	13.75	58827
2020-02-19	13.87	13.99	13.70	13.85	83387
2020-02-20	13.87	13.96	13.60	13.65	202734
2020-02-21	13.53	13.58	13.13	13.46	299613
2020-02-24	13.30	13.30	12.77	12.80	278318
2020-02-25	12.77	12.80	11.89	11.89	439141
2020-02-26	12.00	12.12	11.53	11.71	292828
2020-02-27	11.25	11.53	10.55	11.15	439128
2020-02-28	10.71	11.56	10.60	11.54	314736
2020-03-02	11.23	11.69	10.94	11.24	314171
2020-03-03	11.41	11.52	11.05	11.13	216421
2020-03-04	11.47	11.47	10.65	10.89	393483
2020-03-05	10.61	10.88	10.57	10.74	153125
2020-03-06	10.54	10.54	9.90	10.08	287681
2020-03-09	8.31	9.10	7.19	9.03	598082
2020-03-10	9.55	9.59	8.00	9.11	335008
2020-03-11	8.78	8.82	8.27	8.38	138455
2020-03-12	7.90	7.90	7.31	7.54	175913
2020-03-13	7.98	8.17	7.60	7.66	87654
2020-03-16	7.16	7.24	6.29	6.36	221283
2020-03-17	6.27	6.27	5.63	5.86	223089
2020-03-18	5.50	5.54	4.25	4.25	276582
2020-03-19	4.48	4.71	3.94	4.35	692051
2020-03-20	4.44	4.98	3.90	4.21	658208
2020-03-23	4.05	4.20	3.51	3.86	470210
2020-03-24	4.20	4.91	4.20	4.85	410775
2020-03-25	5.03	5.41	4.40	5.35	388614
2020-03-26	5.48	7.10	5.48	7.08	620832
2020-03-27	6.70	7.00	5.76	5.92	416744
2020-03-30	6.11	6.27	5.41	6.01	211029
2020-03-31	5.93	6.37	5.72	5.83	228503
2020-04-01	5.45	5.69	5.28	5.58	82467
2020-04-02	5.64	6.75	5.45	5.96	169286
2020-04-03	6.02	6.60	5.96	6.29	358378
2020-04-06	6.45	6.45	5.75	5.97	376153
2020-04-07	6.40	6.42	5.80	5.89	396255
2020-04-08	5.91	6.45	5.83	6.40	216138
2020-04-09	6.45	6.93	5.81	6.67	711452
2020-04-13	6.77	6.87	5.92	6.00	248926
2020-04-14	5.93	6.15	5.90	5.93	167797
2020-04-15	5.92	5.92	5.21	5.48	298006
2020-04-16	5.65	5.99	5.20	5.59	164076
2020-04-17	5.76	6.00	5.49	5.96	188412
2020-04-20	5.75	6.00	5.54	5.55	265030
2020-04-21	5.50	5.58	5.25	5.37	288541
2020-04-22	5.44	5.92	5.37	5.43	220627
2020-04-23	5.49	6.10	5.48	5.58	298724
2020-04-24	5.86	6.44	5.79	6.37	213959
2020-04-27	6.43	6.91	6.29	6.60	161399
2020-04-28	6.67	6.87	6.29	6.80	194500
2020-04-29	6.99	8.06	6.83	8.06	315429
2020-04-30	8.29	8.29	7.30	7.75	227341
2020-05-01	7.46	7.48	6.90	7.25	163257
2020-05-04	6.91	7.59	6.91	7.50	133923
2020-05-05	7.62	7.65	7.25	7.30	145311
2020-05-06	7.20	7.39	6.66	6.75	155640
2020-05-07	6.80	7.00	6.12	6.61	220166
2020-05-08	6.81	6.92	6.44	6.54	192891
2020-05-11	6.25	6.74	6.25	6.51	106387
2020-05-12	6.55	6.69	6.32	6.39	137214
2020-05-13	6.32	6.52	5.93	6.22	158699
2020-05-14	6.02	6.29	5.76	6.05	98342
2020-05-15	6.05	6.50	5.92	6.31	123421
2020-05-18	6.81	7.00	6.55	6.73	168705
2020-05-19	6.72	6.84	6.50	6.74	100527
2020-05-20	6.84	6.90	6.52	6.79	176071
2020-05-21	6.95	7.25	6.74	7.23	403178
2020-05-22	7.20	7.20	6.90	7.12	180513
2020-05-26	7.39	7.50	7.23	7.34	160124
2020-05-27	7.47	7.47	7.10	7.42	140790
2020-05-28	7.42	7.47	7.17	7.34	71979
2020-05-29	7.35	7.38	6.80	6.86	158275
2020-06-01	7.02	7.18	6.91	6.95	119770
2020-06-02	6.95	7.60	6.95	7.50	216237
2020-06-03	7.69	8.90	7.69	8.81	277388
2020-06-04	8.86	8.94	8.30	8.52	265060
2020-06-05	9.15	9.93	8.66	9.51	549199
2020-06-08	9.99	10.76	9.52	10.44	315802
2020-06-09	10.24	10.31	9.73	10.23	276427
2020-06-10	10.05	10.05	9.08	9.29	274664
2020-06-11	8.74	8.83	8.17	8.40	227324
2020-06-12	8.79	8.94	8.53	8.94	228354
2020-06-15	8.48	8.94	8.21	8.92	284244
2020-06-16	9.79	9.79	8.71	8.81	279022
2020-06-17	8.72	8.98	8.23	8.39	170633
2020-06-18	8.25	8.60	8.21	8.48	147506
2020-06-19	8.72	9.00	8.44	8.56	206078
2020-06-22	8.37	8.63	8.05	8.48	141948
2020-06-23	8.64	8.88	8.50	8.81	78841
2020-06-24	8.77	8.77	7.90	8.17	129928
2020-06-25	8.06	8.32	7.93	8.16	85476
2020-06-26	7.96	8.57	7.91	8.35	82818
2020-06-29	8.35	8.50	8.11	8.25	35794
2020-06-30	8.20	8.67	8.19	8.60	81928
2020-07-01	8.60	8.80	8.23	8.25	75818
2020-07-02	8.52	8.66	8.29	8.39	46391
2020-07-06	8.62	8.62	8.10	8.41	68936
2020-07-07	8.65	8.69	8.28	8.32	146264
2020-07-08	8.29	8.49	8.11	8.28	120726
2020-07-09	8.20	8.27	8.01	8.18	59473
2020-07-10	8.03	8.54	8.03	8.44	53051
2020-07-13	8.68	8.68	8.32	8.43	87915
2020-07-14	8.39	8.62	8.23	8.28	91702
2020-07-15	8.38	8.71	8.29	8.54	83563
2020-07-16	8.52	8.88	8.42	8.61	43089
2020-07-17	8.54	8.65	8.40	8.58	39577
2020-07-20	8.69	8.74	8.37	8.55	76231
2020-07-21	8.67	9.37	8.67	8.91	92541
2020-07-22	8.92	8.92	8.54	8.86	55707
2020-07-23	8.74	8.93	8.61	8.79	54488
2020-07-24	8.61	8.91	8.61	8.86	38123
2020-07-27	8.80	8.97	8.50	8.75	104467
2020-07-28	8.62	8.75	8.47	8.63	101385
2020-07-29	8.57	9.24	8.50	9.14	72764
2020-07-30	8.99	9.14	8.72	8.79	42891
2020-07-31	8.69	8.74	8.42	8.73	44251
2020-08-03	8.78	8.90	8.63	8.83	52901
2020-08-04	8.71	8.96	8.58	8.88	48204
2020-08-05	8.93	9.14	8.93	9.00	66403
2020-08-06	8.85	8.94	8.61	8.79	95870
2020-08-07	8.61	8.91	8.39	8.75	94545
2020-08-10	8.91	9.14	8.51	9.01	141999
2020-08-11	9.00	9.30	8.68	8.68	104681
2020-08-12	8.82	8.93	8.70	8.79	46940
2020-08-13	8.81	9.02	8.66	8.95	64134
2020-08-14	8.92	9.00	8.84	8.93	33261
2020-08-17	8.93	8.94	8.68	8.80	34534
2020-08-18	8.71	8.93	8.62	8.72	30855
2020-08-19	8.66	8.78	8.51	8.69	67226
2020-08-20	8.58	8.66	8.54	8.61	38543
2020-08-21	8.69	8.69	8.04	8.43	166861
2020-08-24	8.47	8.72	8.40	8.58	46173
2020-08-25	8.60	8.69	8.42	8.53	87678
2020-08-26	8.46	8.46	8.05	8.15	89152
2020-08-27	8.15	8.44	8.11	8.43	59606
2020-08-28	8.50	8.59	8.13	8.33	57996
2020-08-31	8.30	8.30	8.03	8.14	68126
2020-09-01	8.07	8.35	7.97	8.32	76433
2020-09-02	8.26	8.26	7.84	8.00	91260
2020-09-03	7.91	8.02	7.65	7.73	307518
2020-09-04	7.73	7.89	7.38	7.50	152540
2020-09-08	7.27	7.54	7.06	7.35	136523
2020-09-09	7.35	7.47	7.15	7.30	48433
2020-09-10	7.30	7.32	6.85	6.93	201862
2020-09-11	6.83	7.05	6.80	6.94	127603
2020-09-14	6.86	7.14	6.82	6.98	120347
2020-09-15	7.00	7.53	6.97	7.20	177712
2020-09-16	7.32	7.32	7.03	7.06	108456
2020-09-17	6.97	7.21	6.96	7.00	67015
2020-09-18	7.00	7.09	6.65	6.73	110781
2020-09-21	6.66	6.66	6.21	6.43	203078
2020-09-22	6.36	6.97	6.36	6.77	140504
2020-09-23	6.80	6.92	6.56	6.56	117763
2020-09-24	6.63	6.69	6.41	6.50	45105
2020-09-25	6.44	6.52	6.05	6.22	138896
2020-09-28	6.30	6.38	6.15	6.16	127110
2020-09-29	6.19	6.19	6.03	6.04	83934
2020-09-30	6.24	6.24	5.95	6.11	113589
2020-10-01	6.00	6.13	5.57	5.71	244781
2020-10-02	5.57	6.33	5.57	6.28	123497
2020-10-05	6.42	6.73	6.19	6.47	133809
2020-10-06	6.63	6.66	6.10	6.17	93008
2020-10-07	6.24	6.28	5.95	6.26	67179
2020-10-08	6.24	6.63	6.16	6.59	75687
2020-10-09	6.58	6.63	6.20	6.26	67875
2020-10-12	6.24	6.37	6.11	6.32	75010
2020-10-13	6.34	6.45	6.22	6.32	64147
2020-10-14	6.29	6.50	6.25	6.44	66139
2020-10-15	6.40	6.45	6.23	6.39	86063
2020-10-16	6.38	6.38	6.03	6.17	102596
2020-10-19	6.26	6.26	5.90	6.22	110278
2020-10-20	6.25	6.25	6.00	6.13	115493
2020-10-21	6.04	6.10	5.83	5.88	176057
2020-10-22	5.91	6.17	5.86	6.13	68827
2020-10-23	6.12	6.25	6.02	6.19	115250
2020-10-26	6.17	6.20	5.95	6.14	259197
2020-10-27	6.15	6.17	5.90	6.10	153331
2020-10-28	6.09	6.25	5.81	6.17	256649
2020-10-29	6.14	6.25	6.02	6.00	239817
2020-10-30	5.97	6.09	5.81	5.95	190746
2020-11-02	5.88	6.16	5.86	5.96	189679
2020-11-03	5.97	6.14	5.97	5.99	99495
2020-11-04	5.96	6.16	5.86	6.11	141265
2020-11-05	6.20	6.26	5.82	5.96	187128
2020-11-06	5.89	6.20	5.78	5.82	299766
2020-11-09	6.30	6.45	6.14	6.20	353879
2020-11-10	6.27	7.09	6.14	7.00	295340
2020-11-11	7.11	7.15	6.74	6.97	148766
2020-11-12	6.93	6.94	6.44	6.76	123380
2020-11-13	6.75	6.90	6.61	6.79	146580
2020-11-16	7.09	7.22	6.91	6.98	140954
2020-11-17	6.90	7.17	6.80	7.09	154685
2020-11-18	7.10	7.60	7.00	7.51	283431
2020-11-19	7.52	7.63	7.05	7.30	80175
2020-11-20	7.27	7.48	7.19	7.45	61052
2020-11-23	7.45	7.67	7.36	7.55	219579
2020-11-24	7.74	7.89	7.63	7.75	175578
2020-11-25	7.61	8.00	7.58	7.92	117322
2020-11-27	8.00	8.19	7.75	7.84	69779
2020-11-30	7.83	7.87	7.07	7.22	171506
2020-12-01	8.44	8.46	7.84	8.37	814477
2020-12-02	9.34	9.35	8.80	9.25	595046
2020-12-03	9.39	9.40	9.00	9.22	335583
2020-12-04	9.40	9.70	9.31	9.48	246178
2020-12-07	9.45	9.45	8.88	8.98	221469
2020-12-08	9.00	9.24	8.85	8.98	216266
2020-12-09	9.06	9.19	8.81	9.01	198362
2020-12-10	8.88	9.54	8.88	9.07	240410
2020-12-11	9.04	9.18	8.77	8.91	126351
2020-12-14	8.97	9.11	8.63	8.71	184605
2020-12-15	8.89	8.92	8.64	8.78	123769
2020-12-16	8.88	8.89	8.50	8.61	256683
2020-12-17	8.66	8.73	8.30	8.50	185600
2020-12-18	8.51	8.88	8.43	8.46	327137
2020-12-21	8.39	8.81	8.13	8.15	254102
2020-12-22	8.10	8.31	7.95	7.96	122491
2020-12-23	8.10	8.53	8.10	8.36	119806
2020-12-24	8.30	8.35	8.15	8.15	45764
2020-12-28	8.18	8.35	7.81	7.91	263308
2020-12-29	8.00	8.01	7.65	7.91	322151
2020-12-30	7.82	8.15	7.81	7.92	197756
2020-12-31	7.94	7.97	7.75	7.91	148715
2021-01-04	8.10	8.49	7.91	8.44	246529
2021-01-05	8.70	9.15	8.57	8.92	211328
2021-01-06	8.98	9.16	8.65	8.74	179508
2021-01-07	8.80	9.05	8.60	8.94	157726
2021-01-08	8.93	9.16	8.86	8.87	144304
2021-01-11	8.81	9.36	8.80	9.19	213068
2021-01-12	9.33	9.67	9.18	9.58	201821
2021-01-13	9.48	9.58	9.16	9.22	135301
2021-01-14	9.48	9.72	8.75	8.83	343747
2021-01-15	8.91	8.92	8.59	8.62	191417
2021-01-19	8.79	9.38	8.73	9.28	194373
2021-01-20	9.34	9.34	9.02	9.10	145941
2021-01-21	9.00	9.07	8.85	8.85	208018
2021-01-22	8.75	8.87	8.59	8.74	149357
2021-01-25	8.96	8.97	8.63	8.82	149102
2021-01-26	8.98	9.02	8.76	8.88	193725
2021-01-27	8.70	8.92	8.63	8.69	181227
2021-01-28	8.82	8.82	8.53	8.55	222814
2021-01-29	8.55	8.69	8.26	8.36	141513
2021-02-01	8.34	8.50	8.09	8.30	287685
2021-02-02	8.53	8.55	8.38	8.51	143463
2021-02-03	8.57	8.80	8.51	8.77	135464
2021-02-04	8.80	8.96	8.55	8.68	147950
2021-02-05	8.82	8.82	8.60	8.75	190832
2021-02-08	8.80	9.13	8.79	9.00	373738
2021-02-09	8.93	9.25	8.90	9.15	218970
2021-02-10	9.15	9.69	9.06	9.58	467338
2021-02-11	9.60	9.65	9.25	9.46	153479
2021-02-12	9.32	9.76	9.32	9.74	122404
2021-02-16	9.84	10.23	9.82	10.00	211102
2021-02-17	10.13	10.19	9.85	10.02	74348
2021-02-18	10.04	10.05	9.70	9.75	88713
2021-02-19	9.76	9.94	9.60	9.73	128054
2021-02-22	9.70	10.04	9.65	9.84	250336
2021-02-23	9.99	10.00	9.55	9.80	169444
2021-02-24	9.75	10.34	9.68	10.21	346408
2021-02-25	10.16	10.80	10.10	10.35	319414
2021-02-26	10.18	10.54	10.16	10.35	174525
2021-03-01	10.47	10.79	10.37	10.73	228925
2021-03-02	10.73	11.04	10.70	10.89	113749
2021-03-03	10.72	11.03	10.72	10.87	142271
2021-03-04	10.96	11.00	10.27	10.78	227993
2021-03-05	10.78	11.00	10.36	10.72	113813
2021-03-08	11.03	11.05	10.61	10.72	91095
2021-03-09	10.84	10.84	10.52	10.65	127819
2021-03-10	10.70	11.05	10.65	11.01	109039
2021-03-11	11.05	11.05	10.70	10.82	117761
2021-03-12	10.92	10.93	10.63	10.63	73028
2021-03-15	10.73	10.73	10.46	10.50	79167
2021-03-16	10.30	10.65	10.01	10.36	222407
2021-03-17	10.31	10.55	10.21	10.27	44150
2021-03-18	10.05	10.38	10.00	10.00	188281
2021-03-19	10.03	10.34	9.99	10.23	71298
2021-03-22	10.33	10.36	9.85	10.00	169107
2021-03-23	9.85	9.99	9.80	9.85	109929
2021-03-24	9.97	10.14	9.93	10.09	81372
2021-03-25	9.87	10.07	9.77	9.88	71468
2021-03-26	9.91	10.58	9.91	10.50	146474
2021-03-29	10.27	10.42	10.11	10.23	71221
2021-03-30	10.29	10.29	10.03	10.17	38310
2021-03-31	10.21	10.27	10.04	10.14	62706
2021-04-01	10.24	10.27	9.99	10.20	84592
2021-04-05	10.15	10.44	10.02	10.38	67124
2021-04-06	10.29	10.40	10.18	10.29	50183
2021-04-07	10.23	10.50	10.19	10.33	54941
2021-04-08	10.33	10.36	9.99	10.14	112807
2021-04-09	10.02	10.11	9.96	10.00	104732
2021-04-12	9.99	10.07	9.94	10.02	120899
2021-04-13	10.00	10.03	9.79	9.80	192278
2021-04-14	9.77	10.07	9.77	10.03	150974
2021-04-15	10.15	10.36	10.01	10.23	80915
2021-04-16	10.36	10.40	10.08	10.12	39173
2021-04-19	10.06	10.15	10.00	10.06	88113
2021-04-20	10.01	10.07	9.82	10.01	84117
2021-04-21	10.01	10.09	9.93	10.07	73384
2021-04-22	9.96	10.11	9.82	10.06	43738
2021-04-23	10.12	10.25	10.01	10.13	34911
2021-04-26	10.59	10.92	10.51	10.90	181486
2021-04-27	10.95	11.04	10.80	10.95	135546
2021-04-28	11.05	11.30	10.88	11.11	403370
2021-04-29	11.30	11.35	10.95	10.95	186907
2021-04-30	10.86	11.12	10.68	10.76	147073
2021-05-03	10.77	11.25	10.71	11.12	61186
2021-05-04	11.21	11.21	10.94	10.95	93642
2021-05-05	11.08	11.58	11.07	11.51	63929
2021-05-06	11.60	11.69	11.20	11.65	113805
2021-05-07	11.50	12.48	11.50	12.41	270109
2021-05-10	12.54	12.81	12.52	12.62	115964
2021-05-11	12.44	12.73	12.26	12.48	98221
2021-05-12	12.50	13.00	12.50	12.80	106435
2021-05-13	12.77	13.25	12.42	13.06	257819
2021-05-14	13.27	13.33	12.76	12.91	120672
2021-05-17	12.90	13.06	12.77	12.86	91767
2021-05-18	12.82	12.96	12.61	12.71	48992
2021-05-19	12.59	12.90	12.37	12.71	71382
2021-05-20	12.73	12.84	12.61	12.66	52702
2021-05-21	12.78	13.05	12.72	12.85	164868
2021-05-24	12.96	13.06	12.72	12.90	70599
2021-05-25	12.89	13.07	12.70	12.74	73685
2021-05-26	12.78	13.04	12.66	12.72	64635
2021-05-27	12.75	12.83	12.63	12.64	78167
2021-05-28	12.72	12.86	12.54	12.71	86748
2021-06-01	12.75	12.90	12.60	12.75	194077
2021-06-02	12.97	13.00	12.72	12.90	202514
2021-06-03	12.85	13.15	12.85	13.00	252453
2021-06-04	13.05	13.10	12.93	13.00	164260
2021-06-07	13.00	13.13	12.82	12.91	133994
2021-06-08	12.96	13.09	12.76	12.86	170141
2021-06-09	12.94	12.96	12.82	12.91	136045
2021-06-10	12.90	13.02	12.89	12.91	174710
2021-06-11	13.34	13.34	12.92	13.14	233225
2021-06-14	13.14	13.20	12.92	12.97	128171
2021-06-15	13.03	13.20	13.01	13.15	139563
2021-06-16	13.17	13.17	12.93	13.03	182485
2021-06-17	13.02	13.14	12.83	12.89	225143
2021-06-18	12.85	13.07	12.85	12.86	98265
2021-06-21	12.85	13.18	12.85	13.02	136316
2021-06-22	13.07	13.07	12.89	13.01	52556
2021-06-23	13.15	13.18	13.06	13.11	79242
2021-06-24	13.12	13.19	13.00	13.10	171534
2021-06-25	13.15	13.19	13.04	13.09	113174
2021-06-28	13.00	13.00	12.80	12.81	143691
2021-06-29	12.87	12.98	12.80	12.80	122798
2021-06-30	12.87	12.99	12.83	12.85	157882
2021-07-01	13.05	13.13	12.88	13.09	291799
2021-07-02	13.00	13.00	12.84	12.93	233026
2021-07-06	12.95	12.96	12.80	12.80	230950
2021-07-07	12.87	12.93	12.65	12.76	152835
2021-07-08	12.69	12.82	12.51	12.63	212001
2021-07-09	12.71	12.80	12.58	12.74	142023
2021-07-12	12.68	12.74	12.55	12.57	135223
2021-07-13	12.55	12.59	12.37	12.45	350819
2021-07-14	12.45	12.54	12.37	12.37	226827
2021-07-15	12.42	12.42	12.15	12.22	299171
2021-07-16	12.29	12.30	12.03	12.09	291028
2021-07-19	12.01	12.12	11.50	11.72	454262
2021-07-20	11.70	12.05	11.70	11.83	228948
2021-07-21	11.92	12.18	11.88	12.05	206160
2021-07-22	12.12	12.13	11.46	11.80	453053
2021-07-23	11.84	11.91	11.60	11.75	88060
2021-07-26	12.00	12.22	11.96	12.00	202436
2021-07-27	12.10	12.10	11.85	11.92	174472
2021-07-28	12.00	12.05	11.73	11.84	708243
2021-07-29	11.91	11.92	11.72	11.52	441639
2021-07-30	11.53	11.66	11.40	11.53	280775
2021-08-02	11.60	11.64	11.25	11.33	258427
2021-08-03	11.34	11.43	11.18	11.38	285326
2021-08-04	11.26	11.34	11.00	11.09	273029
2021-08-05	10.75	10.96	10.66	10.75	681654
2021-08-06	10.85	10.93	10.74	10.89	398876
2021-08-09	10.86	11.29	10.73	11.13	515437
2021-08-10	11.17	11.30	11.05	11.15	266773
2021-08-11	11.15	11.16	10.90	11.11	272491
2021-08-12	11.02	11.13	10.82	10.95	156369
2021-08-13	10.95	11.04	10.68	10.72	185458
2021-08-16	10.67	10.73	10.50	10.59	265655
2021-08-17	10.61	10.68	10.50	10.51	172118
2021-08-18	10.53	10.60	10.40	10.45	390868
2021-08-19	10.35	10.43	10.00	10.27	301761
2021-08-20	10.29	10.33	10.10	10.21	175297
2021-08-23	10.36	10.53	10.31	10.37	225893
2021-08-24	10.38	10.78	10.38	10.67	387118
2021-08-25	10.73	10.76	10.60	10.65	197045
2021-08-26	10.65	10.77	10.45	10.48	133609
2021-08-27	10.62	10.85	10.60	10.80	394016
2021-08-30	10.83	10.90	10.63	10.73	189250
2021-08-31	10.85	11.38	10.73	11.33	601706
2021-09-01	11.39	11.80	11.12	11.76	549104
2021-09-02	11.87	12.15	11.41	11.46	456634
2021-09-03	11.40	11.54	11.00	11.49	228821
2021-09-07	11.37	11.47	11.08	11.25	94454
2021-09-08	11.36	11.70	11.25	11.67	202306
2021-09-09	11.84	11.95	11.74	11.82	235567
2021-09-10	12.04	12.17	11.82	12.08	287555
2021-09-13	12.31	12.31	11.90	12.20	328097
2021-09-14	12.42	12.75	12.33	12.68	1225943
2021-09-15	12.80	13.36	12.80	13.27	943145
2021-09-16	13.17	13.23	12.89	12.95	565036
2021-09-17	12.95	13.05	12.80	12.93	391381
2021-09-20	12.73	13.11	12.50	12.80	535523
2021-09-21	13.04	13.12	12.66	12.91	431392
2021-09-22	13.17	13.22	12.75	12.85	275154
2021-09-23	12.95	13.20	12.95	13.20	322410
2021-09-24	13.20	14.32	13.13	13.94	696999
2021-09-27	14.15	14.59	14.01	14.36	898501
2021-09-28	14.51	14.51	13.75	14.14	374658
2021-09-29	14.38	14.38	14.10	14.16	276211
2021-09-30	14.14	14.23	13.90	14.13	195497
2021-10-01	14.10	14.49	13.81	14.46	453635
2021-10-04	14.64	15.00	14.50	15.00	613894
2021-10-05	15.00	15.29	14.68	15.19	324168
2021-10-06	15.03	15.03	14.47	14.80	254678
2021-10-07	14.79	14.80	14.51	14.66	116733
2021-10-08	14.68	15.11	14.68	15.04	208737
2021-10-11	15.25	15.29	14.87	14.91	138031
2021-10-12	14.93	15.19	14.87	14.88	203368
2021-10-13	14.77	14.89	14.57	14.72	107697
2021-10-14	14.70	15.06	14.69	15.01	163352
2021-10-15	15.08	15.17	14.93	14.96	345771
2021-10-18	15.08	15.46	14.96	15.37	229961
2021-10-19	15.47	15.47	15.07	15.32	168410
2021-10-20	15.29	15.53	15.18	15.51	139655
2021-10-21	15.60	15.74	15.14	15.22	232701
2021-10-22	15.47	15.47	15.11	15.29	117275
2021-10-25	15.73	15.82	15.43	15.49	216199
2021-10-26	15.46	15.58	15.44	15.49	173738
2021-10-27	15.46	15.56	15.13	15.19	317014
2021-10-28	15.17	15.27	15.00	14.82	197569
2021-10-29	14.79	15.23	14.67	15.09	243195
2021-11-01	15.17	15.22	14.83	14.95	311351
2021-11-02	14.99	14.99	14.76	14.84	170722
2021-11-03	14.80	14.84	14.37	14.43	322709
2021-11-04	14.35	15.30	13.50	14.66	659360
2021-11-05	14.87	15.18	14.70	15.01	156156
2021-11-08	15.26	15.59	15.04	15.50	299642
2021-11-09	15.57	15.63	15.13	15.35	227578
2021-11-10	14.43	14.70	13.98	14.07	2729024
2021-11-11	14.30	14.32	13.93	13.97	1006463
2021-11-12	13.95	14.12	13.82	13.91	507511
2021-11-15	13.95	14.48	13.70	14.26	700845
2021-11-16	14.25	14.43	14.11	14.26	478882
2021-11-17	14.24	14.44	13.98	14.04	304591
2021-11-18	14.18	14.35	13.99	14.04	257434
2021-11-19	13.95	14.01	13.35	13.55	374166
2021-11-22	13.62	13.79	13.54	13.65	142961
2021-11-23	13.93	14.36	13.93	14.21	256335
2021-11-24	14.07	14.43	14.06	14.41	112615
2021-11-26	14.00	14.20	13.45	13.95	264877
2021-11-29	14.45	14.46	13.82	13.93	248225
2021-11-30	14.25	14.32	13.64	13.98	611199
2021-12-01	14.24	14.29	13.11	13.28	533720
2021-12-02	13.28	13.67	13.09	13.59	225927
2021-12-03	13.69	13.76	13.24	13.62	278717
2021-12-06	13.80	14.01	13.53	13.90	225965
2021-12-07	14.10	14.24	13.92	14.08	255372
2021-12-08	14.24	14.37	14.02	14.34	93297
2021-12-09	14.25	14.25	13.81	13.82	538311
2021-12-10	14.09	14.09	13.44	13.60	462230
2021-12-13	13.69	14.15	13.47	13.47	473808
2021-12-14	13.42	13.78	13.29	13.34	319402
2021-12-15	13.44	13.70	12.93	13.55	245961
2021-12-16	13.65	13.82	13.17	13.20	297154
2021-12-17	13.05	13.33	12.86	13.26	845083
2021-12-20	12.99	13.04	12.68	13.01	199858
2021-12-21	13.19	13.36	13.11	13.32	154565
2021-12-22	13.40	13.53	13.08	13.49	212134
2021-12-23	13.43	13.54	13.22	13.43	125606
2021-12-27	13.32	13.83	13.25	13.79	210309
2021-12-28	13.83	13.95	13.64	13.79	115946
2021-12-29	13.64	13.78	13.56	13.70	91693
2021-12-30	13.66	13.78	13.50	13.54	168811
2021-12-31	13.62	13.73	13.27	13.63	258433
2022-01-03	13.90	14.99	13.85	14.95	625101
2022-01-04	15.00	15.54	15.00	15.36	435166
2022-01-05	15.48	15.80	14.96	15.06	305749
2022-01-06	15.24	15.59	15.13	15.38	196696
2022-01-07	15.47	15.47	15.07	15.38	186553
2022-01-10	15.40	15.40	15.14	15.32	122969
2022-01-11	15.49	15.81	15.08	15.75	243152
2022-01-12	15.77	16.15	15.77	15.88	241075
2022-01-13	15.88	16.09	15.51	15.57	244435
2022-01-14	15.52	15.85	15.34	15.73	212038
2022-01-18	15.91	15.91	15.40	15.49	263784
2022-01-19	15.46	15.53	15.12	15.15	222520
2022-01-20	15.20	15.26	14.62	14.73	213485
2022-01-21	14.52	14.69	14.20	14.40	262862
2022-01-24	14.20	14.74	13.75	14.70	452517
2022-01-25	14.53	15.03	14.17	14.93	383667
2022-01-26	15.21	15.34	14.59	14.89	277242
2022-01-27	15.05	15.25	14.60	14.47	312718
2022-01-28	14.62	14.69	14.08	14.43	156304
2022-01-31	14.31	14.64	13.93	14.30	241439
2022-02-01	14.16	14.55	14.04	14.46	241394
2022-02-02	14.47	14.69	14.16	14.47	235942
2022-02-03	14.53	14.71	14.23	14.47	165409
2022-02-04	14.65	15.10	14.39	14.59	320057
2022-02-07	14.60	14.80	14.39	14.67	166185
2022-02-08	14.52	14.73	14.22	14.29	203508
2022-02-09	14.28	14.80	14.22	14.68	155665
2022-02-10	14.56	15.03	14.56	14.68	161260
2022-02-11	14.78	15.23	14.75	15.16	272194
2022-02-14	15.17	15.20	14.65	14.80	132446
2022-02-15	14.76	14.76	14.30	14.58	178704
2022-02-16	14.58	15.08	14.58	14.72	117392
2022-02-17	14.73	15.05	14.61	14.93	138034
2022-02-18	14.92	15.79	14.64	15.61	939192
2022-02-22	17.00	17.10	15.75	16.10	1418143
2022-02-23	16.11	16.48	15.60	16.02	553580
2022-02-24	16.78	17.00	15.65	15.82	907348
2022-02-25	15.66	16.03	15.11	15.61	713737
2022-02-28	15.61	16.11	15.42	15.73	1358172
2022-03-01	15.87	16.23	15.60	16.15	374796
2022-03-02	16.43	16.60	16.13	16.18	343598
2022-03-03	16.08	16.20	15.80	16.10	214030
2022-03-04	16.13	16.39	15.93	16.12	326903
2022-03-07	16.43	16.54	15.70	16.14	378773
2022-03-08	16.38	16.66	15.97	16.59	641009
2022-03-09	16.10	16.58	15.80	16.35	433278
2022-03-10	16.47	16.55	16.08	16.15	272096
2022-03-11	16.14	16.39	15.77	15.83	201606
2022-03-14	15.97	15.97	15.26	15.47	343194
2022-03-15	15.12	15.66	14.93	15.48	298329
2022-03-16	15.63	15.75	15.34	15.62	192363
2022-03-17	15.75	16.37	15.75	16.19	193878
2022-03-18	16.11	16.36	15.85	16.11	341571
2022-03-21	16.29	16.52	16.12	16.28	217794
2022-03-22	16.38	16.40	16.00	16.21	215919
2022-03-23	16.40	16.74	16.30	16.49	192957
2022-03-24	16.50	16.70	16.32	16.70	281298
2022-03-25	16.67	17.37	16.65	17.30	435008
2022-03-28	17.11	17.52	16.90	17.47	420055
2022-03-29	17.40	17.40	16.54	17.24	415325
2022-03-30	17.40	17.67	17.22	17.25	232356
2022-03-31	16.45	16.91	16.26	16.26	1249344
2022-04-01	16.40	16.75	16.18	16.31	332081
2022-04-04	16.35	16.67	16.12	16.43	448306
2022-04-05	16.56	16.70	16.26	16.42	233125
2022-04-06	16.66	16.66	16.13	16.17	300437
2022-04-07	16.21	16.42	15.66	16.20	221017
2022-04-08	16.24	16.76	16.24	16.69	207095
2022-04-11	16.47	16.82	16.28	16.60	516188
2022-04-12	16.86	17.13	16.45	16.46	313599
2022-04-13	16.64	17.03	16.51	16.93	172843
2022-04-14	17.18	17.60	17.11	17.20	482010
2022-04-18	17.29	17.70	17.10	17.37	260536
2022-04-19	17.37	17.70	17.18	17.21	257340
2022-04-20	17.35	17.63	17.23	17.46	180310
2022-04-21	17.64	17.72	16.98	17.18	379356
2022-04-22	17.13	17.24	16.77	16.92	344974
2022-04-25	16.75	17.25	16.31	16.67	834454
2022-04-26	16.77	17.00	16.60	16.67	315953
2022-04-27	16.86	17.59	16.55	17.30	734436
2022-04-28	17.45	17.45	17.01	16.80	405312
2022-04-29	16.81	17.28	16.70	16.83	355202
2022-05-02	16.86	17.04	16.33	16.94	375564
2022-05-03	17.00	17.11	16.75	17.05	266298
2022-05-04	17.18	17.47	17.00	17.40	476402
2022-05-05	17.59	17.78	17.00	17.69	461643
2022-05-06	17.85	17.96	17.42	17.72	257514
2022-05-09	17.50	17.63	16.49	16.71	567611
2022-05-10	16.88	17.40	16.31	16.64	325877
2022-05-11	16.93	17.33	16.86	17.05	433613
2022-05-12	16.91	17.21	16.58	16.91	264399
2022-05-13	17.14	17.56	17.13	17.25	330611
2022-05-16	17.24	17.90	17.24	17.53	337246
2022-05-17	17.80	18.17	17.53	17.98	411428
2022-05-18	17.94	17.97	17.18	17.52	273904
2022-05-19	17.40	17.77	17.17	17.40	262881
2022-05-20	17.53	17.90	17.43	17.78	452751
2022-05-23	17.92	18.44	17.90	18.40	317386
2022-05-24	18.43	18.75	18.09	18.64	241553
2022-05-25	18.65	19.36	18.61	19.11	376270
2022-05-26	19.29	19.70	19.10	19.20	429165
2022-05-27	19.22	19.51	19.04	19.16	386212
2022-05-31	19.26	19.64	18.67	18.96	1099467
2022-06-01	19.14	19.71	19.14	19.50	359969
2022-06-02	19.48	19.65	19.15	19.37	238866
2022-06-03	19.28	19.49	19.03	19.42	313299
2022-06-06	19.50	19.54	19.06	19.37	223195
2022-06-07	19.35	19.70	19.26	19.60	398814
2022-06-08	19.75	20.08	19.47	20.05	307652
2022-06-09	20.00	20.04	19.39	19.45	341131
2022-06-10	19.28	19.57	18.83	19.37	253787
2022-06-13	18.79	18.90	17.79	18.38	737121
2022-06-14	18.60	18.80	17.71	18.00	451107
2022-06-15	17.92	18.27	17.40	17.66	568738
2022-06-16	17.19	17.28	16.50	16.73	698853
2022-06-17	16.63	16.63	15.51	15.78	2113449
2022-06-21	16.14	16.97	16.02	16.40	450297
2022-06-22	15.77	16.05	15.26	15.71	518901
2022-06-23	15.88	16.07	14.86	15.19	493186
2022-06-24	15.47	15.56	15.05	15.34	431754
2022-06-27	15.47	16.20	15.23	16.11	361810
2022-06-28	16.41	16.61	16.14	16.31	275548
2022-06-29	16.51	16.61	15.49	15.53	253304
2022-06-30	15.29	15.86	15.26	15.68	282915
2022-07-01	15.61	16.27	15.30	16.22	266887
2022-07-05	15.85	15.93	15.00	15.57	312265
2022-07-06	15.23	15.53	14.48	15.15	417230
2022-07-07	15.54	16.00	15.54	15.88	224062
2022-07-08	16.06	16.08	15.70	15.90	101795
2022-07-11	15.82	15.90	15.45	15.65	121064
2022-07-12	15.25	15.45	15.00	15.30	152341
2022-07-13	15.25	15.89	15.14	15.70	196722
2022-07-14	15.25	15.66	14.79	15.61	257965
2022-07-15	15.94	15.94	15.62	15.88	132331
2022-07-18	16.11	16.40	16.03	16.11	130085
2022-07-19	16.18	16.44	16.14	16.39	139948
2022-07-20	16.30	16.56	16.08	16.54	161075
2022-07-21	16.31	16.37	15.76	16.27	244571
2022-07-22	16.42	16.55	16.04	16.25	189888
2022-07-25	16.56	17.04	16.45	16.93	295414
2022-07-26	17.22	17.39	16.98	17.11	268713
2022-07-27	17.16	17.50	17.05	17.39	326831
2022-07-28	17.40	17.55	17.00	17.33	244903
2022-07-29	17.57	17.95	17.47	17.82	188619
2022-08-01	17.50	17.51	17.01	17.32	390038
2022-08-02	17.36	17.70	17.13	17.60	146934
2022-08-03	17.65	17.68	17.00	17.34	269115
2022-08-04	17.50	17.78	16.76	16.84	471752
2022-08-05	16.92	17.77	16.88	17.54	290369
2022-08-08	17.54	17.96	17.44	17.96	230047
2022-08-09	18.09	18.34	17.59	17.67	220386
2022-08-10	17.97	18.05	17.46	17.83	217706
2022-08-11	18.03	18.20	17.77	17.48	320667
2022-08-12	17.40	17.79	17.32	17.75	211929
2022-08-15	17.39	17.75	16.93	17.74	210313
2022-08-16	17.66	17.86	17.11	17.38	243318
2022-08-17	17.44	17.77	17.37	17.62	159917
2022-08-18	17.69	18.06	17.67	17.89	242125
2022-08-19	17.85	17.96	17.65	17.72	142974
2022-08-22	17.78	17.90	17.30	17.88	336905
2022-08-23	18.00	18.58	17.97	18.15	268724
2022-08-24	18.07	18.35	18.07	18.16	212682
2022-08-25	18.45	18.49	18.05	18.17	185437
2022-08-26	18.09	18.20	17.81	18.03	163883
2022-08-29	17.95	18.40	17.90	18.20	152149
2022-08-30	18.08	18.08	17.44	17.75	255473
2022-08-31	17.40	17.95	17.25	17.74	524496
2022-09-01	17.45	17.47	16.89	16.97	350592
2022-09-02	17.20	17.54	17.18	17.34	160017
2022-09-06	17.34	17.69	17.07	17.17	152188
2022-09-07	17.02	17.21	16.80	16.87	238727
2022-09-08	16.98	16.98	16.47	16.65	310803
2022-09-09	16.94	17.42	16.86	17.37	157616
2022-09-12	17.50	17.65	17.27	17.34	227202
2022-09-13	17.10	17.39	17.05	17.33	277416
2022-09-14	17.40	17.89	17.40	17.79	210761
2022-09-15	17.71	17.94	17.41	17.75	239467
2022-09-16	17.68	17.77	17.26	17.63	400026
2022-09-19	17.17	17.93	17.17	17.79	288867
2022-09-20	17.68	18.37	17.68	18.30	412757
2022-09-21	18.45	18.47	17.82	17.82	472098
2022-09-22	18.10	18.10	17.54	17.59	181712
2022-09-23	17.00	17.02	16.01	16.45	699699
2022-09-26	16.26	16.71	16.08	16.15	249200
2022-09-27	16.29	16.58	16.11	16.52	167369
2022-09-28	16.65	17.47	16.55	17.37	290846
2022-09-29	17.27	17.31	16.61	17.04	138721
2022-09-30	16.99	17.29	16.74	16.98	146920
2022-10-03	17.49	18.03	17.48	17.64	275851
2022-10-04	18.02	18.30	17.74	18.23	250448
2022-10-05	18.23	18.41	17.83	18.30	224724
2022-10-06	18.28	18.43	18.07	18.17	177872
2022-10-07	18.34	18.39	17.89	17.98	97139
2022-10-10	17.87	18.30	17.82	17.95	122405
2022-10-11	17.66	18.22	17.57	17.90	145357
2022-10-12	17.80	18.12	17.63	17.96	88214
2022-10-13	17.84	18.50	17.75	18.25	237289
2022-10-14	18.42	18.54	17.99	18.10	251038
2022-10-17	18.39	18.39	18.04	18.21	211952
2022-10-18	18.25	18.55	18.01	18.42	306745
2022-10-19	18.45	18.85	18.26	18.64	341052
2022-10-20	18.87	18.98	18.51	18.76	217162
2022-10-21	18.87	18.89	18.32	18.69	284253
2022-10-24	18.54	19.13	18.54	18.98	431074
2022-10-25	18.98	19.03	18.66	18.92	197965
2022-10-26	19.11	19.23	18.80	18.83	246501
2022-10-27	19.16	19.26	18.81	18.84	182200
2022-10-28	18.97	19.10	18.61	18.75	326485
2022-10-31	18.65	19.22	18.65	19.04	316869
2022-11-01	19.25	19.30	19.03	19.26	266663
2022-11-02	19.31	19.75	19.13	19.43	530933
2022-11-03	19.43	19.80	19.28	19.62	326905
2022-11-04	18.04	18.47	17.80	18.27	3739871
2022-11-07	18.59	18.87	18.17	18.58	737683
2022-11-08	18.61	18.94	18.45	18.91	749964
2022-11-09	18.90	18.90	18.11	17.69	597069
2022-11-10	18.04	18.08	17.62	17.82	642581
2022-11-11	18.06	18.15	17.55	17.71	481549
2022-11-14	17.79	18.04	17.28	17.30	482837
2022-11-15	17.26	17.41	17.03	17.41	663598
2022-11-16	17.31	17.38	17.07	17.17	295099
2022-11-17	16.96	17.22	16.76	17.09	323729
2022-11-18	17.06	17.27	16.81	17.20	337811
2022-11-21	17.15	17.15	16.83	17.02	319943
2022-11-22	17.07	17.36	17.07	17.25	295480
2022-11-23	17.09	17.56	17.04	17.38	377699
2022-11-25	17.46	17.55	17.09	17.10	223564
2022-11-28	16.85	17.06	16.82	16.87	763179
2022-11-29	16.93	17.30	16.93	17.24	316313
2022-11-30	17.28	17.61	17.15	17.27	1676161
2022-12-01	17.48	17.76	17.17	17.38	370250
2022-12-02	17.26	17.52	17.21	17.40	178465
2022-12-05	17.62	17.69	17.10	17.14	269361
2022-12-06	17.08	17.35	16.51	16.65	409234
2022-12-07	16.70	16.92	16.35	16.45	279543
2022-12-08	16.68	16.80	15.64	15.94	686524
2022-12-09	15.86	16.08	15.57	15.67	537436
2022-12-12	15.62	16.39	15.61	16.08	353168
2022-12-13	16.47	16.55	16.16	16.20	410267
2022-12-14	16.30	16.43	15.94	16.26	422184
2022-12-15	16.26	16.60	16.11	16.54	344040
2022-12-16	16.40	16.53	16.12	16.50	246860
2022-12-19	16.40	16.53	15.75	15.82	420882
2022-12-20	15.55	16.34	15.55	16.14	414506
2022-12-21	16.25	16.99	16.25	16.69	635284
2022-12-22	16.74	16.76	15.92	16.23	344700
2022-12-23	16.36	16.86	16.27	16.64	364198
2022-12-27	16.68	16.89	16.60	16.81	204981
2022-12-28	16.71	16.74	16.08	16.17	380826
2022-12-29	16.02	16.66	16.02	16.61	356633
2022-12-30	16.49	16.74	16.34	16.70	267463
2023-01-03	16.64	16.64	15.63	15.84	495571
2023-01-04	15.59	15.94	15.54	15.79	316761
2023-01-05	15.69	15.94	15.66	15.79	208682
2023-01-06	16.02	16.20	15.93	15.96	237784
2023-01-09	16.22	16.46	16.10	16.16	246206
2023-01-10	16.27	16.30	15.95	16.18	138909
2023-01-11	16.28	16.47	16.15	16.39	166278
2023-01-12	16.50	17.03	16.50	16.87	285270
2023-01-13	16.90	16.97	16.63	16.85	177314
2023-01-17	16.91	17.14	16.69	17.02	327164
2023-01-18	17.01	17.08	16.25	16.38	419056
2023-01-19	16.51	16.63	16.22	16.58	235158
2023-01-20	16.67	16.81	16.44	16.45	233116
2023-01-23	16.49	16.83	16.47	16.80	188589
2023-01-24	16.90	16.98	16.42	16.46	265580
2023-01-25	16.46	16.48	16.02	16.39	350177
2023-01-26	16.54	16.80	16.37	16.75	356216
2023-01-27	16.76	16.89	16.20	16.20	326354
2023-01-30	16.17	16.23	15.95	16.09	312785
2023-01-31	16.00	16.32	15.98	16.29	325167
2023-02-01	16.25	16.27	15.67	16.11	589461
2023-02-02	16.06	16.19	15.52	15.98	543419
2023-02-03	16.14	16.39	15.56	15.71	378053
2023-02-06	15.77	15.88	15.39	15.57	541019
2023-02-07	15.54	16.09	15.41	16.06	325030
2023-02-08	16.00	16.07	15.65	15.79	265424
2023-02-09	15.85	15.90	15.60	15.60	177487
2023-02-10	15.73	16.02	15.62	15.92	273340
2023-02-13	15.92	16.02	15.73	15.87	182674
2023-02-14	15.82	16.19	15.70	16.17	183133
2023-02-15	16.12	16.12	15.70	15.92	324710
2023-02-16	15.83	16.11	15.75	15.92	164895
2023-02-17	15.95	15.95	15.31	15.38	432074
2023-02-21	15.33	15.38	14.75	15.02	643635
2023-02-22	15.10	15.22	14.58	14.59	1043494
2023-02-23	15.25	16.14	15.15	15.92	1034685
2023-02-24	15.96	16.22	15.53	16.14	801068
2023-02-27	16.18	16.18	15.58	15.91	805400
2023-02-28	16.12	16.12	15.41	15.43	1036816
2023-03-01	15.48	15.75	15.40	15.66	291779
2023-03-02	15.73	16.14	15.61	16.09	399085
2023-03-03	16.00	16.37	15.81	16.24	351968
2023-03-06	16.20	16.46	16.18	16.30	387666
2023-03-07	16.65	16.65	16.12	15.82	679037
2023-03-08	15.70	15.71	15.03	15.49	724381
2023-03-09	15.62	15.73	15.26	15.33	366666
2023-03-10	15.30	15.39	14.90	15.01	285499
2023-03-13	14.84	15.05	14.52	14.80	398280
2023-03-14	14.89	15.08	14.77	14.90	430459
2023-03-15	14.54	14.68	13.85	14.14	757568
2023-03-16	14.03	14.72	13.95	14.67	455957
2023-03-17	14.64	14.85	14.21	14.37	415328
2023-03-20	14.37	14.54	14.21	14.24	327274
2023-03-21	14.39	14.74	14.27	14.73	428637
2023-03-22	14.77	14.77	14.34	14.36	225149
2023-03-23	14.47	14.70	14.09	14.13	255337
2023-03-24	14.06	14.54	13.93	14.49	258268
2023-03-27	14.64	14.67	14.30	14.56	272500
2023-03-28	14.56	14.81	14.41	14.47	279611
2023-03-29	14.64	14.78	14.42	14.72	177923
2023-03-30	14.87	15.04	14.70	14.82	135867
2023-03-31	14.92	15.25	14.89	15.23	227050
2023-04-03	15.89	15.96	15.36	15.71	339189
2023-04-04	15.74	15.81	15.24	15.49	177935
2023-04-05	15.46	15.70	15.24	15.58	219043
2023-04-06	15.54	15.55	15.32	15.32	157342
2023-04-10	15.50	15.82	15.50	15.67	191826
2023-04-11	15.80	16.18	15.78	15.91	318210
2023-04-12	16.01	16.48	15.92	16.17	458611
2023-04-13	16.25	16.71	16.23	16.35	286219
2023-04-14	16.66	16.72	16.38	16.61	326925
2023-04-17	16.65	16.69	16.42	16.48	223924
2023-04-18	16.47	16.47	16.06	16.31	218617
2023-04-19	16.10	16.19	15.82	16.08	149178
2023-04-20	16.01	16.19	15.90	16.15	151146
2023-04-21	16.28	16.28	15.90	16.19	136956
2023-04-24	16.20	16.39	16.08	16.29	168725
2023-04-25	16.23	16.26	15.97	16.07	141894
2023-04-26	16.01	16.17	15.81	15.90	198582
2023-04-27	16.00	16.06	15.65	15.82	120169
2023-04-28	15.95	16.21	15.85	16.04	146971
2023-05-01	16.02	16.08	15.85	16.04	138370
2023-05-02	15.97	15.98	15.40	15.63	315563
2023-05-03	15.78	15.78	14.50	15.17	561939
2023-05-04	15.01	15.30	14.72	15.15	255841
2023-05-05	15.57	15.78	15.45	15.56	281293
2023-05-08	15.63	15.87	15.54	15.77	306658
2023-05-09	16.17	16.29	15.87	16.01	629284
2023-05-10	16.13	16.23	15.85	16.13	293880
2023-05-11	16.01	16.11	15.80	15.45	316543
2023-05-12	15.49	15.67	15.43	15.62	208969
2023-05-15	15.67	15.94	15.56	15.89	194106
2023-05-16	15.76	15.86	15.31	15.35	216730
2023-05-17	15.35	15.72	15.33	15.53	336869
2023-05-18	15.52	15.88	15.40	15.74	314274
2023-05-19	15.88	16.13	15.75	15.94	275934
2023-05-22	16.00	16.09	15.86	15.89	230583
2023-05-23	15.90	16.14	15.45	15.47	432079
2023-05-24	15.53	15.61	15.26	15.41	210849
2023-05-25	15.22	15.35	14.97	15.20	296625
2023-05-26	15.33	15.38	15.01	15.28	342153
2023-05-30	15.05	15.36	14.92	15.09	333750
2023-05-31	14.97	15.28	14.67	14.73	1693163
2023-06-01	14.90	15.08	14.83	14.95	369514
2023-06-02	15.01	15.35	14.95	15.19	287523
2023-06-05	15.25	15.21	14.90	15.19	308474
2023-06-06	14.88	15.05	14.80	14.88	269926
2023-06-07	14.97	15.20	14.95	15.05	375502
2023-06-08	15.08	15.23	14.93	15.18	249436
2023-06-09	15.23	15.23	14.95	15.01	146693
2023-06-12	14.88	14.96	14.67	14.74	294011
2023-06-13	14.82	15.10	14.67	14.68	369287
2023-06-14	14.81	14.90	14.66	14.71	412160
2023-06-15	14.77	15.02	14.70	14.91	436158
2023-06-16	14.95	15.23	14.79	15.05	1107604
2023-06-20	14.98	15.04	14.61	14.80	333356
2023-06-21	14.82	15.07	14.63	15.05	340350
2023-06-22	14.93	15.02	14.81	14.89	266208
2023-06-23	14.75	14.95	14.67	14.77	365012
2023-06-26	14.75	14.91	14.65	14.66	281718
2023-06-27	14.72	14.72	14.35	14.36	310317
2023-06-28	14.40	14.41	14.22	14.25	437263
2023-06-29	14.32	14.44	14.25	14.31	421042
2023-06-30	14.48	14.82	14.36	14.71	388600
2023-07-03	14.65	14.86	14.62	14.76	169523
2023-07-05	14.82	14.95	14.72	14.87	284811
2023-07-06	14.76	14.83	14.42	14.58	258967
2023-07-07	14.55	14.81	14.55	14.64	173729
2023-07-10	14.60	14.82	14.60	14.81	154795
2023-07-11	14.87	15.08	14.87	14.96	208437
2023-07-12	15.07	15.21	14.99	15.12	204581
2023-07-13	15.08	15.20	14.97	15.06	202191
2023-07-14	15.00	15.05	14.72	14.82	268801
2023-07-17	14.71	14.94	14.65	14.86	203613
2023-07-18	14.85	15.18	14.85	14.98	217134
2023-07-19	14.98	15.20	14.98	15.13	153790
2023-07-20	15.16	15.30	15.09	15.10	201534
2023-07-21	15.06	15.18	15.00	15.04	176018
2023-07-24	15.07	15.29	15.07	15.20	234850
2023-07-25	15.20	15.34	15.13	15.31	151160
2023-07-26	15.27	15.37	15.19	15.32	128496
2023-07-27	15.45	15.46	15.19	15.23	191786
2023-07-28	15.11	15.52	15.08	15.50	234584
2023-07-31	15.50	15.83	15.48	15.81	306561
2023-08-01	15.80	15.88	15.56	15.71	193507
2023-08-02	15.87	15.95	15.35	15.50	338872
2023-08-03	14.20	14.85	14.02	14.26	4240054
2023-08-04	14.36	14.55	14.32	14.37	837570
2023-08-07	14.55	14.90	14.47	14.86	1108265
2023-08-08	14.81	14.91	14.54	14.77	825710
2023-08-09	14.99	15.17	14.91	14.98	881293
2023-08-10	15.01	15.14	14.84	14.50	716974
2023-08-11	14.61	14.74	14.55	14.62	486235
2023-08-14	14.62	14.68	14.49	14.66	285509
2023-08-15	14.59	14.65	14.45	14.61	493118
2023-08-16	14.68	14.78	14.53	14.61	394522
2023-08-17	14.83	14.95	14.77	14.82	506353
2023-08-18	14.80	15.20	14.74	15.16	482115
2023-08-21	15.45	15.56	15.21	15.29	530086
2023-08-22	15.22	15.34	14.94	14.98	347151
2023-08-23	14.96	15.14	14.72	15.00	324820
2023-08-24	14.99	15.07	14.79	14.82	318384
2023-08-25	15.04	15.13	14.72	15.13	341805
2023-08-28	15.24	15.33	15.08	15.16	228823
2023-08-29	15.16	15.32	15.00	15.31	280792
2023-08-30	15.32	15.38	15.26	15.37	189866
2023-08-31	15.42	15.45	15.20	15.35	380666
2023-09-01	15.40	15.75	15.40	15.71	232011
2023-09-05	15.65	15.77	15.49	15.59	401244
2023-09-06	15.72	15.74	15.38	15.55	357146
2023-09-07	15.57	15.68	15.44	15.44	232776
2023-09-08	15.52	15.54	15.42	15.42	214845
2023-09-11	15.50	15.55	15.01	15.16	394256
2023-09-12	15.25	15.53	15.17	15.53	449366
2023-09-13	15.59	15.59	15.15	15.38	364936
2023-09-14	15.59	15.69	15.40	15.61	307059
2023-09-15	15.63	15.63	15.40	15.53	325345
2023-09-18	15.63	15.63	15.34	15.49	300119
2023-09-19	15.62	15.63	15.30	15.40	344684
2023-09-20	15.50	15.55	15.25	15.25	359932
2023-09-21	15.27	15.37	15.15	15.27	277466
2023-09-22	15.34	15.50	15.25	15.25	317837
2023-09-25	15.28	15.60	15.26	15.60	252868
2023-09-26	15.47	15.51	15.24	15.36	238059
2023-09-27	15.50	15.68	15.42	15.59	459037
2023-09-28	15.78	16.04	15.66	15.99	522840
2023-09-29	16.13	16.13	15.86	16.00	317445
2023-10-02	16.06	16.06	15.63	15.73	537476
2023-10-03	15.71	15.95	15.56	15.93	292175
2023-10-04	15.86	15.86	15.22	15.42	563152
2023-10-05	15.39	15.45	15.25	15.30	228735
2023-10-06	15.38	15.74	15.33	15.69	251448
2023-10-09	15.97	16.32	15.86	16.24	253688
2023-10-10	16.23	16.29	16.08	16.09	300814
2023-10-11	16.09	16.31	16.04	16.24	249254
2023-10-12	16.27	16.32	16.00	16.11	275426
2023-10-13	16.35	16.42	16.18	16.33	407189
2023-10-16	16.42	16.50	16.28	16.43	254299
2023-10-17	16.37	16.56	16.21	16.28	430642
2023-10-18	16.36	16.40	16.14	16.20	283885
2023-10-19	16.09	16.50	16.04	16.35	221841
2023-10-20	16.42	16.46	16.19	16.41	224925
2023-10-23	16.37	16.38	16.07	16.11	256032
2023-10-24	16.23	16.24	16.05	16.21	145951
2023-10-25	16.14	16.43	16.14	16.26	222010
2023-10-26	16.28	16.33	16.06	16.25	159542
2023-10-27	16.25	16.25	16.05	16.20	206573
2023-10-30	16.30	16.36	15.91	16.12	302138
2023-10-31	16.12	16.22	16.00	16.12	148286
2023-11-01	16.14	16.47	16.01	16.11	379285
2023-11-02	16.69	17.11	16.20	16.57	916839
2023-11-03	16.80	16.80	16.31	16.60	570980
2023-11-06	16.74	16.79	16.29	16.42	485829
2023-11-07	16.37	16.37	16.00	16.18	651663
2023-11-08	16.18	16.18	15.91	16.08	450437
2023-11-09	16.14	16.19	15.72	15.30	644524
2023-11-10	15.48	15.71	15.35	15.67	401549
2023-11-13	15.67	15.82	15.55	15.78	292208
2023-11-14	15.81	15.92	15.65	15.85	411219
2023-11-15	15.75	15.95	15.75	15.82	161087
2023-11-16	15.80	15.82	15.35	15.69	474770
2023-11-17	15.80	15.98	15.67	15.82	379367
2023-11-20	16.01	16.01	15.61	15.61	241446
2023-11-21	15.60	15.81	15.40	15.49	256634
2023-11-22	15.37	15.50	15.25	15.43	246269
2023-11-24	15.44	15.57	15.42	15.53	135262
2023-11-27	15.48	15.48	15.17	15.30	345957
2023-11-28	15.30	15.33	15.07	15.07	311840
2023-11-29	15.10	15.44	15.08	15.31	331775
2023-11-30	15.46	15.62	15.32	15.38	320289
2023-12-01	15.38	15.62	15.35	15.56	272801
2023-12-04	15.43	15.53	15.21	15.25	229079
2023-12-05	15.21	15.34	14.83	14.90	626614
2023-12-06	14.83	14.89	14.54	14.54	765480
2023-12-07	14.56	14.69	14.41	14.56	376919
2023-12-08	14.64	14.89	14.64	14.87	251599
2023-12-11	14.87	14.89	14.68	14.68	324546
2023-12-12	14.60	14.67	14.42	14.52	297595
2023-12-13	14.53	14.90	14.50	14.86	435700
2023-12-14	14.98	15.23	14.98	15.13	458878
2023-12-15	15.12	15.33	15.12	15.27	834922
2023-12-18	15.44	15.59	15.24	15.28	362853
2023-12-19	15.27	15.39	15.19	15.36	327853
2023-12-20	15.33	15.49	15.20	15.22	213274
2023-12-21	15.25	15.40	15.18	15.29	411118
2023-12-22	15.37	15.50	15.21	15.25	533599
2023-12-26	15.30	15.44	15.29	15.29	222288
2023-12-27	15.36	15.42	15.27	15.35	227618
2023-12-28	15.30	15.34	15.20	15.24	335977
2023-12-29	15.19	15.23	15.05	15.05	371332
2024-01-02	15.13	15.27	15.05	15.17	360008
2024-01-03	15.18	15.45	15.17	15.44	284561
2024-01-04	15.50	15.56	15.17	15.22	317279
2024-01-05	15.19	15.26	14.70	14.98	903706
2024-01-08	14.84	15.07	14.72	14.98	533420
2024-01-09	15.00	15.00	14.72	14.82	324964
2024-01-10	14.85	14.88	14.62	14.65	485026
2024-01-11	14.69	14.76	14.40	14.40	731842
2024-01-12	14.60	14.71	14.47	14.68	467298
2024-01-16	14.75	14.78	14.46	14.48	406621
2024-01-17	14.45	14.50	14.26	14.39	488726
2024-01-18	14.40	14.54	14.30	14.51	319349
2024-01-19	14.47	14.67	14.40	14.67	309844
2024-01-22	14.72	14.87	14.61	14.80	311139
2024-01-23	14.83	14.97	14.75	14.87	347976
2024-01-24	14.99	14.99	14.82	14.85	347758
2024-01-25	14.99	14.99	14.77	14.94	398980
2024-01-26	14.88	15.05	14.85	14.99	329685
2024-01-29	15.00	15.06	14.86	15.00	335903
2024-01-30	15.03	15.31	15.01	15.23	471094
2024-01-31	15.29	15.34	14.98	15.02	351698
2024-02-01	15.06	15.18	14.86	14.98	511119
2024-02-02	15.00	15.00	14.80	14.87	293325
2024-02-05	14.85	14.87	14.57	14.74	406024
2024-02-06	14.80	15.04	14.75	14.88	320498
2024-02-07	14.91	15.08	14.84	15.08	283041
2024-02-08	15.05	15.27	15.02	15.27	346135
2024-02-09	15.24	15.27	15.01	15.09	322340
2024-02-12	15.12	15.30	15.09	15.22	400480
2024-02-13	15.20	15.20	14.98	15.10	358010
2024-02-14	15.06	15.25	15.01	15.24	272982
2024-02-15	15.30	15.60	15.28	15.57	292472
2024-02-16	15.60	15.81	15.50	15.71	319962
2024-02-20	15.64	15.81	15.36	15.38	392819
2024-02-21	15.38	15.59	15.22	15.38	460447
2024-02-22	15.29	15.67	15.15	15.52	480241
2024-02-23	15.39	15.51	15.30	15.43	259314
2024-02-26	15.44	15.51	15.26	15.40	262470
2024-02-27	15.37	15.47	15.26	15.41	300092
2024-02-28	15.40	15.49	15.30	15.44	231076
2024-02-29	15.47	15.70	15.45	15.69	455748
2024-03-01	15.70	15.80	15.61	15.65	404315
2024-03-04	15.65	15.69	15.45	15.45	286473
2024-03-05	15.43	15.60	15.40	15.43	419769
2024-03-06	15.58	15.58	15.18	15.43	488375
2024-03-07	15.46	15.67	15.43	15.61	295773
2024-03-08	15.60	15.88	15.60	15.79	448084
2024-03-11	15.75	15.80	15.63	15.26	513157
2024-03-12	15.25	15.28	15.11	15.27	396847
2024-03-13	15.34	15.42	15.14	15.16	246896
2024-03-14	15.15	15.25	15.04	15.09	236203
2024-03-15	15.09	15.26	15.06	15.24	266097
2024-03-18	15.31	15.48	15.26	15.45	307047
2024-03-19	15.45	15.64	15.38	15.63	351853
2024-03-20	15.65	15.68	15.50	15.67	352765
2024-03-21	15.62	15.65	15.50	15.64	250370
2024-03-22	15.65	15.65	15.52	15.55	195031
2024-03-25	15.59	15.72	15.58	15.64	235515
2024-03-26	15.67	15.71	15.50	15.50	193550
2024-03-27	15.60	15.64	15.50	15.60	301217
2024-03-28	15.61	15.67	15.51	15.52	381134
2024-04-01	15.60	15.79	15.50	15.76	267220
2024-04-02	15.80	15.93	15.75	15.88	249834
2024-04-03	15.95	16.10	15.92	16.00	388849
2024-04-04	16.01	16.17	16.01	16.02	255784
2024-04-05	16.15	16.16	16.00	16.14	242100
2024-04-08	16.17	16.27	16.09	16.17	225275
2024-04-09	16.19	16.32	16.13	16.30	242216
2024-04-10	16.31	16.37	16.17	16.31	182618
2024-04-11	16.25	16.47	16.13	16.29	264977
2024-04-12	16.38	16.53	15.96	16.04	360430
2024-04-15	16.13	16.21	15.76	15.89	273189
2024-04-16	15.84	15.88	15.66	15.86	213059
2024-04-17	15.84	16.02	15.80	16.00	220248
2024-04-18	16.00	16.12	15.90	15.96	211254
2024-04-19	15.98	16.17	15.94	16.09	260999
2024-04-22	16.16	16.25	15.85	15.88	414152
2024-04-23	15.93	16.10	15.88	16.01	215690
2024-04-24	15.98	16.04	15.90	15.95	261172
2024-04-25	15.90	16.05	15.79	16.04	195753
2024-04-26	16.06	16.20	15.96	16.13	210741
2024-04-29	16.17	16.20	16.01	16.18	140228
2024-04-30	16.34	16.34	15.84	15.84	233671
2024-05-01	15.84	15.89	15.52	15.63	311831
2024-05-02	16.09	16.14	15.82	16.00	460774
2024-05-03	16.11	16.14	15.81	16.08	258923
2024-05-06	16.19	16.47	16.17	16.33	676855
2024-05-07	16.36	16.59	16.35	16.54	944081
2024-05-08	16.59	16.70	16.39	16.40	470062
2024-05-09	16.53	16.66	16.45	16.13	461588
2024-05-10	16.20	16.23	15.66	15.66	466631
2024-05-13	15.75	15.81	15.59	15.78	356316
2024-05-14	15.80	16.10	15.78	16.01	394159
2024-05-15	16.04	16.35	15.89	16.25	638329
2024-05-16	16.29	16.59	16.29	16.42	509477
2024-05-17	16.42	16.67	16.39	16.59	481372
2024-05-20	16.67	16.96	16.65	16.92	615363
2024-05-21	16.84	16.90	16.66	16.69	357359
2024-05-22	16.66	16.67	16.38	16.50	299579
2024-05-23	16.59	16.67	16.48	16.50	285111
2024-05-24	16.55	16.56	16.33	16.42	295461
2024-05-28	16.52	16.99	16.30	16.88	534909
2024-05-29	16.85	16.91	16.60	16.70	395087
2024-05-30	16.71	16.85	16.53	16.58	242934
2024-05-31	16.60	16.84	16.58	16.78	413037
2024-06-03	16.86	16.86	16.46	16.53	438656
2024-06-04	16.56	16.56	16.23	16.34	497798
2024-06-05	16.41	16.66	16.38	16.59	247301
2024-06-06	16.60	16.77	16.56	16.76	266873
2024-06-07	16.72	16.83	16.58	16.79	276354
2024-06-10	16.86	17.06	16.82	16.91	393920
2024-06-11	16.88	16.88	16.67	16.84	196801
2024-06-12	16.93	17.01	16.82	16.89	308468
2024-06-13	16.83	16.88	16.39	16.42	301871
2024-06-14	16.32	16.36	15.93	16.01	546610
2024-06-17	16.05	16.14	15.93	16.09	256234
2024-06-18	16.10	16.23	16.06	16.18	198524
2024-06-20	16.18	16.32	16.12	16.30	188163
2024-06-21	16.27	16.32	15.99	16.02	479626
2024-06-24	16.02	16.45	16.00	16.37	316625
2024-06-25	16.30	16.39	16.26	16.32	173428
2024-06-26	16.27	16.30	16.08	16.10	229313
2024-06-27	16.09	16.38	16.08	16.33	248273
2024-06-28	16.39	16.49	16.31	16.36	266952
2024-07-01	16.43	16.68	16.38	16.53	359424
2024-07-02	16.68	16.79	16.57	16.59	294528
2024-07-03	16.64	16.97	16.64	16.88	310378
2024-07-05	16.92	16.92	16.67	16.80	261800
2024-07-08	16.78	16.93	16.66	16.91	348216
2024-07-09	16.89	17.00	16.74	16.77	398265
2024-07-10	16.82	16.88	16.68	16.87	322564
2024-07-11	16.94	17.00	16.81	16.95	361221
2024-07-12	17.00	17.05	16.92	16.98	358793
2024-07-15	17.01	17.07	16.98	17.05	372414
2024-07-16	17.05	17.05	16.66	16.71	381791
2024-07-17	16.76	16.94	16.74	16.81	506322
2024-07-18	16.69	16.82	16.61	16.73	312290
2024-07-19	16.72	16.88	16.64	16.78	297781
2024-07-22	16.91	16.95	16.81	16.89	411101
2024-07-23	16.86	16.88	16.67	16.86	407201
2024-07-24	16.94	16.94	16.66	16.69	224328
2024-07-25	16.65	16.84	16.65	16.81	270890
2024-07-26	16.90	16.90	16.64	16.79	317496
2024-07-29	16.82	16.87	16.49	16.54	346088
2024-07-30	16.60	16.60	16.46	16.58	318098
2024-07-31	16.60	16.66	16.46	16.48	485613
2024-08-01	16.41	16.55	15.89	15.97	832120
2024-08-02	16.10	16.10	15.64	15.75	556296
2024-08-05	15.51	15.51	15.21	15.35	809121
2024-08-06	15.50	15.72	15.38	15.59	649835
2024-08-07	15.84	16.00	15.65	15.68	535538
2024-08-08	15.79	16.01	15.69	15.99	337752
2024-08-09	15.99	16.02	15.86	15.54	545828
2024-08-12	15.64	15.85	15.56	15.81	538743
2024-08-13	15.78	15.79	15.61	15.76	474053
2024-08-14	15.77	15.84	15.65	15.82	298213
2024-08-15	15.80	16.02	15.80	15.90	441520
2024-08-16	15.79	16.00	15.76	15.97	411059
2024-08-19	16.00	16.16	15.95	15.99	577793
2024-08-20	15.95	15.95	15.74	15.83	350345
2024-08-21	15.87	15.93	15.76	15.85	396036
2024-08-22	15.91	15.95	15.73	15.84	304371
2024-08-23	15.90	15.96	15.82	15.91	301807
2024-08-26	16.00	16.14	15.89	15.99	356104
2024-08-27	15.96	16.08	15.80	15.85	229929
2024-08-28	15.80	15.85	15.71	15.75	280320
2024-08-29	15.85	16.02	15.73	15.94	220371
2024-08-30	15.85	16.00	15.72	15.98	501499
2024-09-03	15.82	15.82	15.50	15.55	307274
2024-09-04	15.53	15.65	15.29	15.33	340044
2024-09-05	15.38	15.45	15.21	15.23	257801
2024-09-06	15.23	15.31	15.07	15.19	324195
2024-09-09	15.20	15.29	15.10	15.13	259401
2024-09-10	15.10	15.18	14.95	15.18	672550
2024-09-11	15.17	15.26	15.04	15.20	355260
2024-09-12	15.21	15.43	15.15	15.41	297875
2024-09-13	15.44	15.52	15.37	15.48	181974
2024-09-16	15.51	15.74	15.51	15.71	336811
2024-09-17	15.71	15.87	15.70	15.85	418487
2024-09-18	15.86	15.98	15.83	15.89	225114
2024-09-19	16.05	16.05	15.89	15.94	337437
2024-09-20	15.92	16.03	15.75	16.00	493998
2024-09-23	16.02	16.17	15.94	16.09	354033
2024-09-24	16.20	16.21	16.06	16.11	279502
2024-09-25	16.08	16.11	15.84	15.96	380524
2024-09-26	15.88	15.88	15.53	15.58	409250
2024-09-27	15.59	15.91	15.59	15.89	556712
2024-09-30	15.90	16.09	15.80	16.09	486558
2024-10-01	16.03	16.15	15.91	16.05	294364
2024-10-02	16.14	16.20	15.94	16.11	303985
2024-10-03	16.09	16.25	15.99	16.21	643788
2024-10-04	16.27	16.32	16.15	16.30	357372
2024-10-07	16.36	16.57	16.31	16.47	497665
2024-10-08	16.48	16.48	16.20	16.22	431619
2024-10-09	16.09	16.29	16.04	16.21	291218
2024-10-10	16.31	16.35	16.21	16.33	298310
2024-10-11	16.38	16.48	16.33	16.44	329755
2024-10-14	16.36	16.37	16.20	16.28	269974
2024-10-15	16.15	16.25	15.93	15.97	486596
2024-10-16	15.99	16.05	15.92	15.97	399343
2024-10-17	16.00	16.20	15.95	16.20	372601
2024-10-18	16.17	16.20	16.07	16.16	222844
2024-10-21	16.20	16.28	16.05	16.15	348415
2024-10-22	16.16	16.21	16.09	16.19	235656
2024-10-23	16.10	16.17	15.92	16.04	272323
2024-10-24	16.08	16.23	15.92	16.19	632885
2024-10-25	16.19	16.25	16.02	16.02	342184
2024-10-28	15.95	16.07	15.80	15.95	629737
2024-10-29	15.97	16.02	15.82	15.99	286448
2024-10-30	16.00	16.15	15.94	16.04	215791
2024-10-31	16.04	16.12	15.98	16.05	237113
2024-11-01	16.15	16.18	15.98	15.99	290231
2024-11-04	16.00	16.16	15.99	16.02	561368
2024-11-05	15.99	16.04	15.93	16.04	282519
2024-11-06	16.31	16.38	16.05	16.38	741764
2024-11-07	16.41	16.99	16.21	16.83	583696
2024-11-08	16.79	16.84	16.70	16.76	571689
2024-11-11	16.78	16.78	16.43	16.60	651791
2024-11-12	16.63	16.70	16.36	16.37	637610
2024-11-13	16.36	16.49	16.26	16.33	363243
2024-11-14	16.43	16.53	16.25	16.34	604759
2024-11-15	16.29	16.40	15.90	15.55	887190
2024-11-18	15.66	15.91	15.57	15.88	500747
2024-11-19	15.77	15.95	15.65	15.89	669316
2024-11-20	15.87	16.01	15.81	16.00	595708
2024-11-21	16.09	16.10	15.94	16.04	367768
2024-11-22	16.05	16.15	16.00	16.04	450705
2024-11-25	16.07	16.09	15.77	15.87	779167
2024-11-26	15.90	15.98	15.77	15.90	518771
2024-11-27	16.00	16.06	15.90	16.00	593248
2024-11-29	16.05	16.20	16.05	16.18	281416
2024-12-02	16.18	16.21	16.01	16.20	400464
2024-12-03	16.19	16.23	16.00	16.14	328743
2024-12-04	16.17	16.17	15.76	15.88	386372
2024-12-05	15.96	16.00	15.90	15.95	722639
2024-12-06	16.00	16.00	15.64	15.74	722872
2024-12-09	15.80	15.91	15.74	15.78	336184
2024-12-10	15.89	15.93	15.64	15.67	650302
2024-12-11	15.67	15.84	15.63	15.76	498969
2024-12-12	15.79	15.87	15.65	15.83	399089
2024-12-13	15.90	16.01	15.78	15.91	600582
2024-12-16	16.02	16.11	15.73	15.75	826654
2024-12-17	15.73	15.73	15.37	15.62	1100853
2024-12-18	15.68	15.74	15.39	15.41	348377
2024-12-19	15.58	15.69	15.35	15.38	456484
2024-12-20	15.30	15.53	15.26	15.41	594037
2024-12-23	15.50	15.62	15.38	15.52	889213
2024-12-24	15.63	15.92	15.54	15.83	275283
2024-12-26	15.86	15.86	15.64	15.74	312620
2024-12-27	15.70	15.83	15.64	15.81	511070
2024-12-30	15.84	16.13	15.76	16.06	388010
2024-12-31	16.07	16.28	16.03	16.23	402458
2025-01-02	16.34	16.52	16.25	16.41	720398
2025-01-03	16.44	16.54	16.39	16.45	710920
2025-01-06	16.55	16.59	16.11	16.20	654197
2025-01-07	16.29	16.31	16.12	16.27	416625
2025-01-08	15.68	15.68	15.25	15.41	4889807
2025-01-10	15.64	15.65	15.38	15.56	1809571
2025-01-13	15.69	16.01	15.65	15.92	1673101
2025-01-14	15.98	16.06	15.84	15.96	1007371
2025-01-15	16.05	16.06	15.90	16.06	957262
2025-01-16	16.08	16.08	15.87	15.98	542360
2025-01-17	15.95	16.04	15.89	15.95	562640
2025-01-21	15.99	16.02	15.76	15.94	545578
2025-01-22	15.94	16.02	15.82	15.86	364410
2025-01-23	16.21	16.21	15.85	15.98	2231950
2025-01-24	16.07	16.08	15.85	15.87	659923
2025-01-27	15.95	15.95	15.50	15.51	1031231
2025-01-28	15.61	15.75	15.49	15.64	807977
2025-01-29	15.72	15.72	15.45	15.64	843310
2025-01-30	15.66	15.71	15.58	15.61	493535
2025-01-31	15.65	15.68	15.33	15.39	736061
2025-02-03	15.40	15.50	15.19	15.43	649921
2025-02-04	15.35	15.60	15.28	15.49	576889
2025-02-05	15.46	15.49	15.32	15.46	936690
2025-02-06	15.50	15.56	15.19	15.37	851119
2025-02-07	15.39	15.51	15.35	15.40	536759
2025-02-10	15.54	15.61	15.44	15.57	496592
2025-02-11	15.58	15.62	15.48	15.51	476306
2025-02-12	15.46	15.55	15.34	15.40	809737
2025-02-13	15.40	15.51	15.31	15.47	712078
2025-02-14	15.49	15.66	15.49	15.58	466964
2025-02-18	15.71	15.80	15.54	15.67	1155115
2025-02-19	15.84	15.85	15.70	15.81	523878
2025-02-20	15.85	15.98	15.78	15.94	893532
2025-02-21	15.86	15.94	15.61	15.78	821759
2025-02-24	16.00	16.14	15.84	16.05	1184747
2025-02-25	16.00	16.11	15.74	15.78	617266
2025-02-26	15.79	15.80	15.60	15.62	449554
2025-02-27	15.56	15.59	15.04	15.08	1777717
2025-02-28	15.09	15.34	14.93	15.32	893326
2025-03-03	15.32	15.35	14.30	14.42	3518298
2025-03-04	14.15	14.20	13.63	13.84	2869537
2025-03-05	13.75	13.85	13.53	13.70	1704121
2025-03-06	13.58	13.65	13.24	13.35	2280133
2025-03-07	13.40	13.62	13.36	13.52	909943
2025-03-10	13.51	13.83	13.45	13.52	1638958
2025-03-11	13.59	13.77	13.57	13.65	475356

Explore More About KRP

Coins representing dividend payouts and trends

KRP Dividend History

Discover Kimbell Royalty Partners'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

KRP Stock Split History

Discover Kimbell Royalty Partners'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

KRP Historical Prices

Explore Kimbell Royalty Partners's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics