PRKS Historical Prices

Summary

Key Stock Metrics

37.68

(April 9, 2025)

52-Week Low

60.83

(December 2, 2024)

52-Week High

76.57

(April 21, 2022)

All-Time High

48.46

(July 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-04-19	30.56	34.67	30.26	33.52	21676769
2013-04-22	33.68	33.93	32.75	32.92	1611625
2013-04-23	32.92	33.46	32.55	32.85	821855
2013-04-24	32.64	33.20	31.77	32.47	702875
2013-04-25	32.48	34.12	32.03	33.20	719601
2013-04-26	32.93	33.19	32.01	32.32	893429
2013-04-29	32.04	33.24	32.04	33.16	368010
2013-04-30	32.95	33.85	32.94	33.60	345244
2013-05-01	33.20	33.51	32.63	33.05	151316
2013-05-02	33.12	33.78	33.12	33.69	215608
2013-05-03	34.00	34.00	32.85	33.13	212875
2013-05-06	33.00	33.12	32.63	33.00	366660
2013-05-07	32.89	33.84	32.79	33.72	711375
2013-05-08	33.27	35.94	33.26	34.02	824526
2013-05-09	33.75	34.82	33.60	34.35	296463
2013-05-10	34.49	35.19	34.49	35.16	220863
2013-05-13	35.19	37.00	35.11	36.86	593742
2013-05-14	36.96	37.06	36.36	36.92	170922
2013-05-15	36.90	37.58	36.90	37.35	506166
2013-05-16	37.40	37.50	37.33	37.35	206476
2013-05-17	37.61	39.03	37.41	38.88	1053289
2013-05-20	38.55	39.65	38.18	38.85	452498
2013-05-21	38.78	39.23	37.83	38.11	783130
2013-05-22	38.11	38.68	37.17	37.73	450915
2013-05-23	37.00	37.49	34.62	37.46	959856
2013-05-24	37.40	38.54	37.18	37.99	155038
2013-05-28	38.72	38.78	37.51	37.71	339624
2013-05-29	36.26	37.13	35.60	36.15	572362
2013-05-30	36.03	36.23	35.35	35.60	451368
2013-05-31	35.67	36.39	34.84	35.39	454917
2013-06-03	35.02	35.64	34.17	35.64	807854
2013-06-04	36.01	37.27	35.78	36.60	285923
2013-06-05	36.59	37.15	36.37	36.39	130161
2013-06-06	36.47	37.49	36.35	37.45	253066
2013-06-07	37.48	37.78	37.15	37.56	105974
2013-06-10	37.53	37.85	37.00	37.73	255876
2013-06-11	37.22	37.32	36.75	37.02	195798
2013-06-12	37.18	37.25	36.39	36.63	205907
2013-06-13	36.49	37.13	35.64	37.13	232276
2013-06-14	36.85	38.08	36.56	37.95	271532
2013-06-17	38.34	39.06	37.48	37.90	301151
2013-06-18	37.70	38.48	37.64	37.99	473899
2013-06-19	37.97	38.49	37.72	38.28	408011
2013-06-20	37.98	38.37	37.72	38.00	580834
2013-06-21	37.99	38.31	37.68	37.73	1200006
2013-06-24	37.43	37.68	36.30	37.43	220790
2013-06-25	37.65	37.70	36.08	36.30	271569
2013-06-26	36.49	36.56	34.88	35.55	837072
2013-06-27	35.60	35.90	34.81	35.10	395206
2013-06-28	35.13	35.97	35.04	35.10	1665911
2013-07-01	35.10	36.73	34.86	36.41	375586
2013-07-02	36.40	36.52	35.37	35.70	248011
2013-07-03	35.55	35.57	34.88	35.17	226366
2013-07-05	35.28	36.20	35.20	35.45	188890
2013-07-08	35.48	36.61	35.48	36.49	380481
2013-07-09	36.74	38.50	36.49	38.47	1122739
2013-07-10	38.50	38.94	37.85	38.53	270856
2013-07-11	38.95	39.00	38.20	38.92	355334
2013-07-12	38.95	38.99	37.99	38.32	199078
2013-07-15	38.36	39.19	38.32	38.88	194339
2013-07-16	38.88	38.92	37.90	38.71	171108
2013-07-17	38.55	38.72	38.15	38.30	68224
2013-07-18	38.30	38.48	37.73	38.18	107006
2013-07-19	38.06	38.67	37.99	38.30	128811
2013-07-22	38.23	38.23	37.89	38.05	76487
2013-07-23	38.06	38.94	38.00	38.33	466876
2013-07-24	38.29	38.58	37.50	37.81	846613
2013-07-25	37.70	37.90	37.14	37.47	128685
2013-07-26	37.27	37.67	36.79	37.63	108400
2013-07-29	37.53	37.91	37.30	37.54	101348
2013-07-30	37.41	37.95	36.58	36.81	368980
2013-07-31	36.76	37.27	36.15	36.67	250711
2013-08-01	36.76	37.13	36.67	37.01	105649
2013-08-02	37.04	37.48	36.46	36.61	341132
2013-08-05	36.60	37.17	36.27	37.00	320304
2013-08-06	37.00	37.00	36.56	36.88	260799
2013-08-07	36.70	36.95	36.43	36.51	153581
2013-08-08	36.69	36.71	35.74	35.74	214706
2013-08-09	35.75	36.02	35.17	35.95	194537
2013-08-12	35.71	36.52	35.31	36.46	195292
2013-08-13	36.47	36.68	35.88	36.31	353565
2013-08-14	33.00	35.40	32.83	34.94	2239359
2013-08-15	34.76	34.76	33.41	33.49	312423
2013-08-16	33.62	34.23	33.38	33.88	133038
2013-08-19	33.76	33.91	33.37	33.51	108762
2013-08-20	33.57	33.81	33.43	33.47	91104
2013-08-21	33.48	33.83	33.01	33.38	78527
2013-08-22	33.37	33.61	33.00	33.54	227026
2013-08-23	33.64	33.67	33.00	33.29	189217
2013-08-26	33.36	33.71	33.00	33.07	79509
2013-08-27	32.90	33.06	31.66	31.76	1150187
2013-08-28	31.69	31.90	29.60	29.70	959378
2013-08-29	30.00	31.70	29.49	29.59	1863671
2013-08-30	29.83	30.24	29.60	29.93	395982
2013-09-03	30.31	30.88	29.53	29.80	663497
2013-09-04	29.69	29.78	28.97	29.34	999767
2013-09-05	29.43	30.07	28.85	30.05	485217
2013-09-06	30.01	30.29	29.35	30.00	847366
2013-09-09	30.02	30.12	28.84	29.26	592777
2013-09-10	29.28	30.17	29.25	29.78	526289
2013-09-11	29.68	29.83	28.38	28.65	608922
2013-09-12	30.50	31.34	29.56	30.84	1210658
2013-09-13	30.91	31.43	30.11	31.43	348191
2013-09-16	31.55	31.79	30.72	30.96	367319
2013-09-17	30.89	31.28	30.85	31.21	237407
2013-09-18	30.95	31.64	30.85	31.30	162050
2013-09-19	31.31	31.73	31.10	31.56	267291
2013-09-20	31.63	31.91	31.51	31.73	395843
2013-09-23	31.65	32.00	31.36	31.73	585435
2013-09-24	31.77	31.88	31.37	31.65	218112
2013-09-25	31.64	31.84	30.55	30.78	1184690
2013-09-26	30.76	30.97	30.20	30.53	174836
2013-09-27	30.42	30.70	30.09	30.21	77665
2013-09-30	30.00	30.24	29.39	29.63	310673
2013-10-01	29.71	30.68	29.65	30.30	358258
2013-10-02	30.21	30.32	29.90	30.08	77592
2013-10-03	30.00	30.18	29.46	29.65	213125
2013-10-04	29.68	29.68	28.73	29.30	883007
2013-10-07	29.07	29.34	29.07	29.13	85163
2013-10-08	29.06	29.15	27.91	28.19	259021
2013-10-09	28.19	28.34	27.48	27.66	447293
2013-10-10	27.91	28.20	27.82	28.05	500619
2013-10-11	27.95	28.89	27.90	28.62	285702
2013-10-14	28.62	28.76	27.92	28.74	491042
2013-10-15	28.62	29.17	28.39	28.56	270878
2013-10-16	28.80	29.41	28.80	29.21	270174
2013-10-17	29.19	29.76	29.09	29.57	285881
2013-10-18	29.72	30.21	29.60	29.98	287682
2013-10-21	29.96	29.96	29.43	29.76	252303
2013-10-22	29.77	30.13	29.22	29.43	232734
2013-10-23	29.17	29.39	28.69	28.71	196686
2013-10-24	28.71	29.80	28.68	29.76	260453
2013-10-25	29.76	30.15	29.48	29.99	133740
2013-10-28	29.94	30.56	29.60	30.33	329521
2013-10-29	30.39	30.62	29.91	30.03	230016
2013-10-30	30.12	30.49	29.48	29.85	176546
2013-10-31	29.78	30.19	29.72	30.03	197319
2013-11-01	29.96	29.96	29.40	29.73	256085
2013-11-04	29.75	29.96	28.99	29.67	114894
2013-11-05	29.52	29.71	29.13	29.33	146515
2013-11-06	29.37	30.78	29.20	30.48	312459
2013-11-07	30.49	31.01	30.35	30.87	536676
2013-11-08	30.85	31.07	30.38	30.67	165503
2013-11-11	30.60	31.72	30.51	31.20	502702
2013-11-12	32.68	33.02	31.78	31.92	766225
2013-11-13	31.90	32.87	31.80	32.82	562658
2013-11-14	32.73	34.00	30.37	30.68	2573561
2013-11-15	30.79	32.25	30.79	31.50	1520786
2013-11-18	31.45	32.26	31.45	32.05	512513
2013-11-19	31.90	32.40	31.65	31.81	386793
2013-11-20	31.24	32.29	29.73	31.19	569123
2013-11-21	31.12	31.59	30.53	30.59	270009
2013-11-22	30.64	30.93	30.37	30.52	203431
2013-11-25	30.65	30.72	29.61	29.86	314418
2013-11-26	29.86	30.26	29.45	29.60	591886
2013-11-27	29.34	30.28	29.31	29.65	319761
2013-11-29	29.65	29.82	29.43	29.82	123854
2013-12-02	29.73	30.35	29.46	30.01	416188
2013-12-03	29.99	30.25	29.39	29.65	859564
2013-12-04	29.66	30.20	29.39	29.55	303863
2013-12-05	29.61	30.25	29.47	29.68	356029
2013-12-06	29.83	30.20	29.57	29.66	200668
2013-12-09	29.48	30.00	29.25	29.85	287674
2013-12-10	29.35	30.13	29.26	29.63	1526469
2013-12-11	29.60	30.24	29.45	30.08	1555622
2013-12-12	29.79	30.14	29.11	29.41	7587364
2013-12-13	29.40	29.61	28.76	29.31	3148502
2013-12-16	29.36	29.94	29.22	29.49	1443742
2013-12-17	29.50	29.78	29.25	29.33	644799
2013-12-18	29.08	29.87	28.97	29.72	618918
2013-12-19	29.54	29.87	29.21	29.27	545225
2013-12-20	29.25	29.60	29.09	29.34	923333
2013-12-23	29.33	29.49	28.67	28.79	3287016
2013-12-24	28.77	29.09	28.43	29.07	972191
2013-12-26	29.03	29.14	28.44	28.54	802797
2013-12-27	28.68	28.68	28.25	28.63	1702947
2013-12-30	28.69	28.69	28.02	28.12	1294199
2013-12-31	28.10	28.98	28.00	28.77	2283091
2014-01-02	28.81	29.34	28.60	29.02	1296265
2014-01-03	29.00	29.25	28.83	28.90	1288174
2014-01-06	28.86	28.94	28.00	28.21	1414196
2014-01-07	28.22	28.32	28.00	28.11	1149062
2014-01-08	28.17	28.17	27.49	27.79	2207325
2014-01-09	27.88	28.05	27.65	27.97	1278485
2014-01-10	28.00	29.59	28.00	29.45	3225841
2014-01-13	29.43	30.97	29.43	30.10	3275244
2014-01-14	30.28	31.07	30.28	30.78	2647776
2014-01-15	30.72	31.30	30.42	30.99	1244684
2014-01-16	31.14	33.64	31.11	33.59	2735210
2014-01-17	33.08	33.44	32.50	33.25	1326000
2014-01-21	33.23	33.47	32.50	32.99	729963
2014-01-22	33.01	33.27	32.85	32.94	190406
2014-01-23	32.80	33.52	32.43	33.44	687649
2014-01-24	33.06	33.44	32.71	33.18	900071
2014-01-27	33.25	33.36	32.53	33.15	542270
2014-01-28	33.03	33.75	32.91	33.23	649562
2014-01-29	33.10	33.15	32.46	32.62	1055264
2014-01-30	32.79	33.03	31.97	32.05	1143932
2014-01-31	31.85	32.54	31.24	32.42	501385
2014-02-03	32.27	32.50	30.60	31.10	907073
2014-02-04	31.23	31.61	31.04	31.51	227757
2014-02-05	31.38	31.62	31.13	31.22	456723
2014-02-06	31.25	32.18	31.06	31.90	661576
2014-02-07	32.02	32.63	31.66	32.60	547851
2014-02-10	32.47	32.76	32.37	32.52	535664
2014-02-11	32.53	32.84	32.25	32.54	388569
2014-02-12	32.50	32.73	32.40	32.52	571598
2014-02-13	32.42	32.90	32.25	32.81	255605
2014-02-14	32.75	33.72	32.64	33.25	304305
2014-02-18	33.25	33.76	33.25	33.40	707264
2014-02-19	33.43	33.83	33.09	33.74	310913
2014-02-20	33.77	33.95	33.52	33.76	296386
2014-02-21	33.76	33.76	33.32	33.50	413678
2014-02-24	33.48	34.11	33.46	34.00	363699
2014-02-25	34.06	34.75	34.00	34.56	447711
2014-02-26	34.64	35.30	34.13	34.29	536669
2014-02-27	34.37	34.55	33.99	34.25	256440
2014-02-28	34.12	34.48	33.56	34.14	424203
2014-03-03	33.75	33.94	33.11	33.77	719524
2014-03-04	33.95	35.00	33.86	34.40	466007
2014-03-05	34.37	35.04	34.22	34.92	596299
2014-03-06	35.00	35.19	34.76	35.11	265834
2014-03-07	35.22	35.22	32.52	33.12	3018737
2014-03-10	33.08	34.00	32.79	33.87	920803
2014-03-11	33.81	34.61	33.43	33.60	629202
2014-03-12	33.40	33.63	32.19	32.37	1852211
2014-03-13	32.34	32.42	31.28	31.51	1241663
2014-03-14	31.10	33.08	30.50	32.56	2405575
2014-03-17	32.58	32.62	30.80	31.68	1300487
2014-03-18	31.05	32.03	31.05	31.97	626016
2014-03-19	31.95	32.31	31.92	32.30	490559
2014-03-20	32.06	32.99	32.02	32.80	646916
2014-03-21	32.80	33.33	32.69	33.17	1354407
2014-03-24	32.35	32.47	31.47	31.98	1111053
2014-03-25	31.90	31.91	31.22	31.87	1107496
2014-03-26	31.75	32.05	30.95	31.06	1024148
2014-03-27	31.00	31.40	30.31	30.36	1407184
2014-03-28	30.59	31.04	30.07	30.14	1153921
2014-03-31	30.33	30.65	29.80	30.23	1285139
2014-04-01	30.27	30.58	29.80	30.01	892447
2014-04-02	30.14	30.76	29.71	30.44	2579832
2014-04-03	29.65	30.28	29.42	30.01	2803404
2014-04-04	30.87	30.90	29.75	29.97	9273755
2014-04-07	29.80	30.18	29.30	29.33	3032943
2014-04-08	29.40	31.17	29.00	30.90	6359414
2014-04-09	30.90	31.83	30.73	31.75	2318618
2014-04-10	31.87	31.92	30.46	30.46	1797187
2014-04-11	30.18	30.40	29.53	29.99	1255854
2014-04-14	30.31	30.31	29.25	29.68	944129
2014-04-15	29.63	29.85	29.08	29.81	1112012
2014-04-16	30.02	30.25	29.59	29.73	598972
2014-04-17	29.74	30.06	29.67	30.01	533407
2014-04-21	29.93	29.99	29.50	29.68	517206
2014-04-22	29.72	30.58	29.63	30.17	863632
2014-04-23	30.20	30.48	29.83	30.24	347696
2014-04-24	30.44	30.67	30.27	30.37	603817
2014-04-25	30.35	30.35	29.67	29.70	381920
2014-04-28	29.90	30.23	29.56	29.90	557719
2014-04-29	29.99	30.43	29.72	30.09	546424
2014-04-30	30.10	30.23	29.91	30.06	373029
2014-05-01	30.00	30.81	29.88	30.71	427594
2014-05-02	30.92	31.23	30.85	31.03	679240
2014-05-05	30.81	30.90	30.02	30.36	503492
2014-05-06	30.29	30.92	30.14	30.50	635884
2014-05-07	30.62	30.80	30.14	30.57	922876
2014-05-08	30.54	31.05	30.31	30.50	627255
2014-05-09	30.44	30.71	29.88	29.94	845110
2014-05-12	30.00	30.73	30.00	30.57	872232
2014-05-13	30.59	30.60	29.82	29.91	807091
2014-05-14	30.12	30.20	29.01	29.34	2692479
2014-05-15	29.24	30.22	28.75	29.68	3404174
2014-05-16	29.75	30.33	29.20	30.05	1569002
2014-05-19	29.97	31.12	29.95	30.96	1687918
2014-05-20	31.00	31.00	30.37	30.64	711940
2014-05-21	30.60	31.15	30.52	30.89	581896
2014-05-22	31.02	31.36	30.74	31.04	1299085
2014-05-23	31.01	31.26	30.89	31.18	370509
2014-05-27	31.19	31.29	30.94	31.15	521166
2014-05-28	31.01	31.46	30.89	31.25	425822
2014-05-29	31.24	31.39	30.72	30.76	403971
2014-05-30	30.66	31.00	30.39	30.52	961473
2014-06-02	30.67	30.81	29.96	30.45	951231
2014-06-03	30.31	30.60	30.31	30.40	534645
2014-06-04	30.29	30.50	30.22	30.36	415202
2014-06-05	30.23	30.61	30.06	30.59	499093
2014-06-06	30.63	30.97	30.38	30.84	408558
2014-06-09	30.85	31.20	30.85	31.10	599166
2014-06-10	31.01	31.27	30.89	31.18	387769
2014-06-11	31.10	31.20	30.61	31.06	343044
2014-06-12	31.08	31.12	30.42	30.50	368132
2014-06-13	30.44	30.55	29.79	30.16	941587
2014-06-16	30.05	30.16	29.77	29.81	802276
2014-06-17	29.78	29.97	29.69	29.74	586591
2014-06-18	29.50	30.15	29.50	29.98	657166
2014-06-19	29.91	30.48	29.91	30.14	876194
2014-06-20	30.23	30.57	30.17	30.32	980081
2014-06-23	30.21	30.79	29.48	29.60	2059050
2014-06-24	29.46	29.73	28.71	28.87	3434718
2014-06-25	28.86	29.28	28.26	28.31	1941003
2014-06-26	28.41	28.57	28.18	28.38	860120
2014-06-27	28.34	28.50	27.98	28.00	2498612
2014-06-30	28.00	28.35	27.80	28.33	1875087
2014-07-01	28.49	28.71	28.09	28.10	1224316
2014-07-02	28.15	28.87	28.06	28.85	670981
2014-07-03	28.76	29.31	28.64	29.14	804620
2014-07-07	29.61	29.74	29.16	29.59	1104270
2014-07-08	29.61	29.69	28.78	29.00	738807
2014-07-09	28.97	28.97	28.49	28.66	1269218
2014-07-10	28.37	29.11	28.30	28.68	730652
2014-07-11	28.56	28.79	28.47	28.58	670825
2014-07-14	28.73	28.73	28.37	28.38	1288705
2014-07-15	28.46	28.58	28.22	28.37	546908
2014-07-16	28.51	28.67	28.08	28.15	811871
2014-07-17	28.03	28.35	27.95	27.97	1791270
2014-07-18	27.94	28.64	27.94	28.55	1219189
2014-07-21	28.43	28.62	27.39	28.01	1533988
2014-07-22	28.10	28.15	27.68	27.93	1533591
2014-07-23	27.99	28.02	27.75	28.02	928437
2014-07-24	28.12	28.16	27.99	28.02	686232
2014-07-25	28.00	28.33	27.96	28.30	692097
2014-07-28	28.33	28.46	28.00	28.18	542450
2014-07-29	28.16	28.51	28.15	28.21	308536
2014-07-30	28.43	28.53	28.10	28.28	589798
2014-07-31	28.03	28.15	27.75	27.85	580542
2014-08-01	27.80	27.91	27.57	27.75	503055
2014-08-04	27.82	28.33	27.70	28.27	762048
2014-08-05	28.11	28.22	27.81	27.91	1012909
2014-08-06	27.83	27.86	27.00	27.43	3266760
2014-08-07	27.41	27.68	26.77	26.83	1425679
2014-08-08	27.18	27.24	26.69	27.17	1981654
2014-08-11	27.33	28.17	27.31	28.06	2109599
2014-08-12	27.98	28.44	27.86	28.15	2390851
2014-08-13	20.08	21.35	18.17	18.90	41554084
2014-08-14	19.04	19.10	17.83	18.00	16327040
2014-08-15	18.10	18.72	18.03	18.66	13702943
2014-08-18	19.00	19.20	18.78	18.90	6545534
2014-08-19	18.91	18.99	18.50	18.71	3605461
2014-08-20	18.75	19.05	18.70	18.94	3052433
2014-08-21	19.01	19.06	18.90	19.01	2669211
2014-08-22	19.39	20.85	19.15	20.27	9645818
2014-08-25	20.48	20.48	19.90	20.14	4216491
2014-08-26	20.17	20.57	20.01	20.47	3546680
2014-08-27	20.52	20.97	20.47	20.85	3886598
2014-08-28	20.75	20.75	20.32	20.56	1989219
2014-08-29	20.56	20.85	20.50	20.79	1370513
2014-09-02	20.81	20.86	20.47	20.51	2132254
2014-09-03	20.54	20.64	20.11	20.21	3442862
2014-09-04	20.19	20.39	20.13	20.26	1324112
2014-09-05	20.20	20.51	20.09	20.48	1353920
2014-09-08	20.38	20.80	20.36	20.54	1834289
2014-09-09	20.37	20.60	20.31	20.44	1493023
2014-09-10	20.37	20.78	20.37	20.69	1210139
2014-09-11	21.00	21.49	20.78	20.90	2525702
2014-09-12	20.80	20.92	20.57	20.70	2612672
2014-09-15	20.64	20.68	20.35	20.50	1986744
2014-09-16	20.37	20.59	20.37	20.53	1174516
2014-09-17	20.49	20.66	20.42	20.51	1391789
2014-09-18	20.52	20.77	20.50	20.54	1062576
2014-09-19	20.55	20.68	20.47	20.57	1574063
2014-09-22	20.51	20.55	20.24	20.32	863800
2014-09-23	20.29	20.32	20.03	20.04	869225
2014-09-24	20.01	20.41	19.87	20.37	1184052
2014-09-25	20.02	20.10	19.45	19.72	1066378
2014-09-26	19.85	20.15	19.62	19.98	809887
2014-09-29	19.75	19.77	19.41	19.56	1077735
2014-09-30	19.53	19.69	19.15	19.23	1079164
2014-10-01	19.20	19.27	18.64	18.73	1454480
2014-10-02	18.73	19.01	18.54	18.85	1577797
2014-10-03	18.95	19.25	18.83	18.97	902336
2014-10-06	19.03	19.19	18.82	19.06	816387
2014-10-07	18.87	18.97	18.64	18.66	1925611
2014-10-08	18.69	18.94	18.44	18.82	1117094
2014-10-09	18.76	18.85	18.50	18.51	797791
2014-10-10	18.48	18.71	18.10	18.35	583799
2014-10-13	18.40	18.66	17.88	17.92	838818
2014-10-14	18.00	18.50	17.98	18.15	910070
2014-10-15	17.96	18.01	17.22	17.96	1357211
2014-10-16	17.67	18.02	17.41	17.75	946067
2014-10-17	17.85	18.03	17.63	17.71	1056917
2014-10-20	17.69	18.02	17.63	17.79	864101
2014-10-21	17.85	18.31	17.85	18.06	904930
2014-10-22	18.15	18.66	17.91	18.07	1664246
2014-10-23	18.21	18.90	18.08	18.55	899484
2014-10-24	18.50	18.67	18.18	18.60	581382
2014-10-27	18.59	18.70	18.34	18.50	616364
2014-10-28	18.50	19.19	18.48	19.00	653415
2014-10-29	19.05	19.30	18.98	19.20	591968
2014-10-30	19.05	19.12	18.66	18.75	829647
2014-10-31	18.97	19.28	18.81	19.24	942896
2014-11-03	19.19	19.42	19.06	19.25	580178
2014-11-04	19.19	19.19	18.38	18.53	815945
2014-11-05	18.57	19.02	18.57	18.70	910081
2014-11-06	18.82	19.00	18.73	18.84	820283
2014-11-07	18.82	18.95	18.32	18.39	2205408
2014-11-10	18.33	18.98	18.23	18.45	2675159
2014-11-11	18.45	18.62	18.40	18.60	3505205
2014-11-12	18.25	18.85	16.16	16.85	9531276
2014-11-13	16.77	16.96	16.65	16.80	915680
2014-11-14	17.00	17.15	16.85	16.91	1973368
2014-11-17	16.95	17.05	16.64	16.94	2192692
2014-11-18	16.93	17.11	16.88	17.06	1180715
2014-11-19	17.00	17.23	16.99	17.10	1067846
2014-11-20	17.05	17.17	16.96	17.08	719706
2014-11-21	17.19	17.24	17.00	17.07	797957
2014-11-24	17.18	17.22	16.95	17.06	788564
2014-11-25	17.04	17.11	16.85	16.88	1212171
2014-11-26	16.80	16.92	16.78	16.81	512629
2014-11-28	16.81	16.93	16.60	16.69	500501
2014-12-01	16.68	16.72	16.31	16.49	1146963
2014-12-02	16.57	16.62	16.09	16.25	1576118
2014-12-03	16.21	16.37	16.15	16.18	1072010
2014-12-04	16.21	16.28	16.08	16.13	813186
2014-12-05	16.16	16.38	16.12	16.31	831037
2014-12-08	16.17	16.38	16.08	16.14	706569
2014-12-09	16.06	16.21	16.01	16.09	824990
2014-12-10	16.10	16.19	15.57	15.64	1192908
2014-12-11	15.75	16.14	15.75	16.09	1710726
2014-12-12	16.35	16.73	15.72	15.77	2039291
2014-12-15	15.59	15.73	15.32	15.55	2141654
2014-12-16	15.55	15.65	15.41	15.43	2619716
2014-12-17	15.47	16.28	15.11	16.22	2476186
2014-12-18	16.50	16.82	16.08	16.40	1594141
2014-12-19	16.51	17.58	16.51	17.39	2814692
2014-12-22	17.44	17.46	17.07	17.35	1560194
2014-12-23	17.37	17.76	17.25	17.58	959099
2014-12-24	17.60	17.60	17.29	17.40	504430
2014-12-26	17.42	17.80	17.31	17.53	683571
2014-12-29	17.56	18.13	17.54	17.93	1308962
2014-12-30	17.89	18.03	17.76	17.93	907152
2014-12-31	18.04	18.10	17.88	17.90	959254
2015-01-02	18.01	18.09	17.85	17.97	856987
2015-01-05	17.87	17.87	17.13	17.45	1021951
2015-01-06	17.53	17.65	17.14	17.35	846413
2015-01-07	17.51	17.65	17.07	17.47	881291
2015-01-08	17.60	17.72	17.14	17.36	1266077
2015-01-09	17.22	17.22	16.82	16.85	930662
2015-01-12	16.92	16.94	16.55	16.84	782250
2015-01-13	16.95	17.12	16.53	16.79	1127630
2015-01-14	16.60	16.84	16.55	16.78	856212
2015-01-15	16.82	16.90	16.28	16.50	760965
2015-01-16	16.50	16.61	16.36	16.61	626114
2015-01-20	16.55	16.66	16.22	16.45	575552
2015-01-21	16.42	16.66	16.35	16.46	728766
2015-01-22	16.55	17.00	16.44	16.93	1126174
2015-01-23	16.96	17.01	16.56	16.68	834050
2015-01-26	16.68	17.42	16.65	17.40	1085283
2015-01-27	17.15	17.84	17.02	17.71	1148488
2015-01-28	17.83	17.83	17.16	17.38	1701924
2015-01-29	17.40	17.71	17.19	17.64	804700
2015-01-30	17.57	17.65	17.33	17.51	1018172
2015-02-02	17.52	17.56	16.81	17.55	1314067
2015-02-03	17.63	17.90	17.60	17.84	727386
2015-02-04	17.86	17.95	17.60	17.76	536884
2015-02-05	17.88	18.09	17.67	18.02	496955
2015-02-06	18.04	18.15	17.92	17.98	464067
2015-02-09	17.88	18.07	17.79	17.99	586208
2015-02-10	17.99	18.41	17.94	18.38	798057
2015-02-11	18.35	18.45	18.30	18.32	851151
2015-02-12	18.41	18.87	18.26	18.80	860561
2015-02-13	18.74	19.18	18.70	18.83	960601
2015-02-17	18.80	19.10	18.72	18.98	1103887
2015-02-18	18.96	19.20	18.89	19.08	1264943
2015-02-19	19.16	20.16	19.08	19.82	2140990
2015-02-20	19.76	20.10	19.65	19.96	1611639
2015-02-23	19.95	20.30	19.94	20.30	1746364
2015-02-24	20.29	20.82	20.15	20.77	2752710
2015-02-25	20.77	20.83	20.28	20.35	2258597
2015-02-26	19.78	20.06	18.93	19.17	3645349
2015-02-27	18.92	19.08	18.48	18.74	2805313
2015-03-02	18.69	18.77	18.33	18.45	2287547
2015-03-03	18.44	18.98	18.33	18.96	1600971
2015-03-04	18.91	19.11	18.59	19.05	1686452
2015-03-05	19.10	19.72	19.01	19.48	1797321
2015-03-06	19.50	19.57	18.98	19.09	873673
2015-03-09	19.18	19.20	18.76	18.93	690720
2015-03-10	18.89	18.89	18.41	18.30	1011760
2015-03-11	18.28	18.58	18.05	18.43	1171593
2015-03-12	18.59	18.72	18.33	18.68	959051
2015-03-13	18.68	19.04	18.60	18.98	1283737
2015-03-16	19.00	19.10	18.63	19.04	943212
2015-03-17	18.99	19.20	18.91	19.16	665084
2015-03-18	19.12	19.31	19.02	19.22	663543
2015-03-19	19.19	19.29	19.05	19.11	401387
2015-03-20	19.51	20.13	19.33	20.10	2389890
2015-03-23	20.05	20.33	19.81	20.21	1433190
2015-03-24	20.12	20.24	19.64	19.91	1961861
2015-03-25	19.92	19.92	19.45	19.67	1257374
2015-03-26	19.63	19.75	19.44	19.45	1082812
2015-03-27	19.49	19.63	19.26	19.51	782763
2015-03-30	19.65	19.70	19.21	19.39	788472
2015-03-31	19.33	19.35	19.08	19.28	791776
2015-04-01	19.27	19.76	19.07	19.51	1364018
2015-04-02	19.57	19.80	19.51	19.66	498437
2015-04-06	19.62	20.15	19.56	20.06	943671
2015-04-07	20.08	20.20	19.89	20.01	739307
2015-04-08	20.08	20.26	19.74	20.14	670238
2015-04-09	20.10	20.19	19.74	19.99	496501
2015-04-10	20.06	20.28	19.97	20.27	591576
2015-04-13	20.24	20.71	20.12	20.67	1416071
2015-04-14	20.67	20.67	20.30	20.53	944505
2015-04-15	20.58	20.63	20.35	20.47	821083
2015-04-16	20.45	20.64	20.16	20.43	741081
2015-04-17	20.35	20.38	20.09	20.29	588188
2015-04-20	20.44	21.04	20.32	20.94	1635539
2015-04-21	21.05	21.09	20.84	20.86	627278
2015-04-22	20.99	20.99	20.79	20.91	370720
2015-04-23	20.91	21.33	20.89	21.14	570009
2015-04-24	21.17	21.59	21.14	21.49	897911
2015-04-27	22.29	22.68	21.32	21.44	2815087
2015-04-28	21.38	21.56	21.15	21.54	1455085
2015-04-29	21.49	21.52	21.15	21.25	995142
2015-04-30	21.17	21.32	21.02	21.20	844610
2015-05-01	21.63	21.90	21.49	21.65	828141
2015-05-04	21.65	21.94	21.42	21.67	1810453
2015-05-05	21.72	21.88	21.47	21.54	1016231
2015-05-06	21.64	21.75	21.21	21.54	1963717
2015-05-07	21.54	21.57	20.70	21.09	2205530
2015-05-08	21.46	21.66	20.94	20.98	1682292
2015-05-11	20.98	21.41	20.91	21.16	1097285
2015-05-12	21.14	21.48	20.79	21.39	1174028
2015-05-13	21.48	21.72	21.44	21.47	807590
2015-05-14	21.61	21.81	21.42	21.68	525673
2015-05-15	21.66	21.66	21.03	21.34	977888
2015-05-18	21.27	21.50	21.20	21.46	551486
2015-05-19	21.48	21.52	21.22	21.48	467611
2015-05-20	21.53	21.56	21.27	21.44	428156
2015-05-21	21.47	21.47	21.06	21.29	1008448
2015-05-22	21.30	21.80	21.17	21.70	1286343
2015-05-26	21.66	21.70	21.31	21.43	742102
2015-05-27	21.44	22.11	21.37	21.82	1666401
2015-05-28	21.80	21.98	21.37	21.67	1291810
2015-05-29	21.72	22.09	21.54	21.60	1796121
2015-06-01	21.61	21.78	21.27	21.39	941542
2015-06-02	21.29	21.39	21.13	21.31	686242
2015-06-03	21.26	21.46	21.20	21.37	526175
2015-06-04	21.28	21.31	21.06	21.13	1028849
2015-06-05	21.08	21.14	20.66	20.70	2330713
2015-06-08	21.11	21.29	19.86	20.43	2978496
2015-06-09	20.45	20.64	20.29	20.61	1521826
2015-06-10	20.69	21.00	20.65	20.86	1714497
2015-06-11	20.93	20.98	20.25	20.65	1693734
2015-06-12	20.66	20.87	20.54	20.60	1063330
2015-06-15	20.54	20.57	20.33	20.49	1127362
2015-06-16	20.52	20.65	20.27	20.29	640424
2015-06-17	20.17	20.31	20.04	20.14	1481403
2015-06-18	19.94	20.09	19.85	19.93	1833083
2015-06-19	19.98	19.98	19.46	19.55	2461871
2015-06-22	19.69	19.72	19.41	19.44	1884195
2015-06-23	19.47	19.66	19.42	19.53	1410167
2015-06-24	19.52	19.57	19.21	19.27	1121072
2015-06-25	19.34	19.34	19.10	19.23	910794
2015-06-26	19.25	19.62	19.11	19.60	6644567
2015-06-29	19.49	19.50	18.93	18.98	1717734
2015-06-30	19.14	19.14	18.24	18.44	2823394
2015-07-01	18.52	18.71	18.34	18.65	1902750
2015-07-02	18.67	18.67	18.20	18.27	1032894
2015-07-06	18.14	18.40	17.83	17.90	1747759
2015-07-07	17.95	18.13	17.52	18.09	2341224
2015-07-08	17.97	18.14	17.73	18.11	2452759
2015-07-09	18.30	18.48	18.20	18.26	1602127
2015-07-10	18.46	18.76	18.45	18.54	1240822
2015-07-13	18.68	18.84	18.42	18.51	1022419
2015-07-14	18.43	18.72	18.34	18.61	1328497
2015-07-15	18.57	18.65	18.23	18.33	960099
2015-07-16	18.35	18.35	17.88	18.19	2284199
2015-07-17	18.20	18.35	18.07	18.20	1361885
2015-07-20	18.17	18.17	17.80	17.92	1513569
2015-07-21	17.91	18.30	17.83	18.27	2135816
2015-07-22	18.15	18.56	18.03	18.53	1893540
2015-07-23	18.51	18.61	18.20	18.23	1352686
2015-07-24	18.17	18.38	17.83	18.00	1576906
2015-07-27	17.88	18.04	17.52	17.62	2382747
2015-07-28	17.64	17.86	17.39	17.40	1556625
2015-07-29	17.45	17.81	17.40	17.73	916811
2015-07-30	17.71	17.73	17.08	17.43	2414593
2015-07-31	17.52	17.64	17.25	17.34	1956555
2015-08-03	17.35	17.81	17.35	17.69	2321035
2015-08-04	17.69	17.80	17.43	17.68	2181056
2015-08-05	17.75	17.93	17.29	17.40	5559446
2015-08-06	17.12	18.52	17.11	18.14	5489381
2015-08-07	18.08	18.45	17.81	18.06	2283479
2015-08-10	18.13	18.80	18.03	18.71	3169658
2015-08-11	18.70	18.73	18.08	18.21	1743414
2015-08-12	18.02	18.85	17.95	18.77	2180561
2015-08-13	18.81	18.89	18.47	18.52	1270843
2015-08-14	18.45	18.72	18.36	18.49	1360125
2015-08-17	18.32	18.90	18.29	18.77	1045459
2015-08-18	18.80	19.11	18.67	18.95	1868403
2015-08-19	18.85	19.47	18.62	19.47	3721300
2015-08-20	19.22	19.22	18.71	18.77	3609180
2015-08-21	18.41	18.70	18.20	18.45	2384431
2015-08-24	17.63	18.04	17.22	17.23	3703300
2015-08-25	17.71	17.71	17.07	17.10	1725593
2015-08-26	17.39	17.62	17.01	17.56	1544177
2015-08-27	17.74	17.96	17.53	17.79	1545326
2015-08-28	17.74	18.13	17.72	17.92	1361030
2015-08-31	17.83	18.01	17.65	17.80	1393140
2015-09-01	17.42	17.65	17.01	17.23	2239779
2015-09-02	17.44	17.45	16.99	17.28	1492704
2015-09-03	17.27	17.60	17.26	17.52	1791747
2015-09-04	17.29	17.78	17.29	17.68	1269570
2015-09-08	17.98	17.99	17.57	17.76	1238446
2015-09-09	17.93	18.24	17.88	18.16	2519655
2015-09-10	18.12	18.36	18.08	18.22	1596095
2015-09-11	18.04	18.18	17.92	18.16	2270648
2015-09-14	18.20	18.25	18.09	18.22	985555
2015-09-15	18.20	18.33	17.92	17.96	1098781
2015-09-16	18.00	18.11	17.86	18.11	1386145
2015-09-17	18.11	18.33	17.95	18.03	1130350
2015-09-18	17.79	17.87	17.60	17.67	1453364
2015-09-21	17.75	17.83	17.59	17.70	1137277
2015-09-22	17.47	17.64	17.36	17.50	1161539
2015-09-23	17.55	17.78	17.44	17.53	1118050
2015-09-24	17.48	18.18	17.38	18.07	2686642
2015-09-25	17.89	18.37	17.76	18.06	2001334
2015-09-28	18.04	18.12	17.69	17.73	1646757
2015-09-29	17.76	17.76	17.36	17.48	1409761
2015-09-30	17.60	17.88	17.48	17.81	1354722
2015-10-01	17.86	18.12	17.62	17.90	2014936
2015-10-02	17.77	18.66	17.66	18.60	1551869
2015-10-05	18.75	18.86	18.62	18.80	944569
2015-10-06	18.84	18.98	18.70	18.76	753092
2015-10-07	18.84	19.07	18.68	18.95	1259030
2015-10-08	18.90	19.18	18.86	19.12	1109407
2015-10-09	19.24	19.24	17.92	18.15	4223671
2015-10-12	18.05	18.50	17.86	18.30	2338310
2015-10-13	18.31	18.75	18.24	18.69	2648417
2015-10-14	18.74	18.91	18.53	18.69	1497313
2015-10-15	18.69	18.85	18.49	18.77	844303
2015-10-16	18.84	18.87	18.58	18.72	882195
2015-10-19	18.70	18.85	18.59	18.72	787485
2015-10-20	18.76	19.06	18.68	18.88	923278
2015-10-21	19.00	19.30	18.85	18.96	1622041
2015-10-22	19.10	19.44	19.10	19.36	1287668
2015-10-23	19.51	19.74	19.35	19.64	1695762
2015-10-26	19.63	19.91	19.50	19.88	1321778
2015-10-27	19.84	20.11	19.65	19.83	1381738
2015-10-28	19.99	20.15	19.76	20.01	1220542
2015-10-29	19.92	20.16	19.69	19.88	843251
2015-10-30	19.89	20.04	19.50	19.93	1332243
2015-11-02	20.06	20.28	19.81	20.18	1517249
2015-11-03	20.06	20.18	19.74	19.79	1068058
2015-11-04	19.89	19.94	19.43	19.52	1770611
2015-11-05	18.08	18.70	17.11	18.30	9447014
2015-11-06	17.75	18.21	17.75	18.14	2702158
2015-11-09	18.02	18.83	17.89	17.91	4616684
2015-11-10	17.91	18.26	17.80	18.02	1916255
2015-11-11	18.10	18.25	17.89	18.08	997069
2015-11-12	17.67	18.04	17.43	17.82	2687459
2015-11-13	17.74	18.00	17.39	17.42	1124755
2015-11-16	17.40	17.49	17.02	17.28	1468991
2015-11-17	17.29	17.30	16.86	16.96	1551185
2015-11-18	17.04	17.26	16.95	17.25	1046950
2015-11-19	17.39	17.53	17.12	17.14	900583
2015-11-20	17.27	17.50	17.16	17.33	916258
2015-11-23	17.32	17.50	17.19	17.43	886086
2015-11-24	17.35	17.72	17.21	17.66	983632
2015-11-25	17.64	17.74	17.56	17.70	552167
2015-11-27	17.63	17.74	17.56	17.62	219333
2015-11-30	17.65	17.67	17.37	17.51	962832
2015-12-01	17.56	17.87	17.55	17.84	935663
2015-12-02	17.78	17.94	17.67	17.69	803650
2015-12-03	17.73	18.03	17.53	17.65	1166312
2015-12-04	17.70	17.91	17.66	17.77	609983
2015-12-07	17.71	17.87	17.63	17.79	807036
2015-12-08	17.61	17.76	17.52	17.68	627211
2015-12-09	17.88	17.92	17.69	17.85	1230319
2015-12-10	17.80	18.06	17.73	17.91	1027445
2015-12-11	17.65	18.24	17.65	17.77	1748247
2015-12-14	17.79	18.26	17.72	18.08	1808198
2015-12-15	18.20	18.75	18.15	18.52	2021939
2015-12-16	18.66	18.98	18.48	18.94	1829893
2015-12-17	18.94	19.00	18.69	18.71	1079329
2015-12-18	18.65	19.02	18.65	18.68	1613264
2015-12-21	18.83	19.07	18.69	18.87	1296807
2015-12-22	19.28	19.58	19.02	19.39	2115021
2015-12-23	19.50	19.89	19.38	19.80	1462692
2015-12-24	19.79	20.14	19.69	19.99	845447
2015-12-28	19.94	20.19	19.84	20.15	1060732
2015-12-29	20.22	20.23	19.81	20.14	754681
2015-12-30	20.01	20.22	19.87	19.87	811149
2015-12-31	19.82	19.87	19.69	19.69	980242
2016-01-04	19.48	19.55	19.21	19.39	1655514
2016-01-05	19.41	19.64	19.27	19.58	753591
2016-01-06	19.27	19.75	19.27	19.57	951952
2016-01-07	19.22	19.60	19.20	19.26	1015823
2016-01-08	19.40	19.52	19.17	19.18	667234
2016-01-11	19.25	19.34	18.72	18.98	1586364
2016-01-12	19.08	19.08	18.51	18.75	1061600
2016-01-13	18.57	18.58	18.07	18.23	2052885
2016-01-14	18.24	18.35	17.41	17.70	1666312
2016-01-15	16.98	17.55	16.93	17.50	1486408
2016-01-19	17.63	18.14	17.38	17.97	1446294
2016-01-20	17.68	18.00	17.23	17.92	1448407
2016-01-21	17.90	18.28	17.69	18.07	810195
2016-01-22	18.28	18.65	18.22	18.65	926823
2016-01-25	18.59	18.74	18.32	18.40	1002867
2016-01-26	18.39	18.88	18.30	18.87	760745
2016-01-27	18.80	19.18	18.67	19.00	1433505
2016-01-28	19.08	19.20	18.82	19.09	1195867
2016-01-29	19.10	19.36	18.86	19.06	1470393
2016-02-01	18.98	19.24	18.72	19.10	684885
2016-02-02	18.92	18.92	18.40	18.61	999895
2016-02-03	18.70	18.81	18.24	18.77	944509
2016-02-04	18.58	18.67	18.22	18.49	1405587
2016-02-05	18.37	18.50	18.17	18.30	1226141
2016-02-08	18.13	18.21	17.56	17.66	1203368
2016-02-09	17.47	17.68	17.26	17.50	1424897
2016-02-10	17.49	18.02	17.49	17.68	728370
2016-02-11	17.45	17.70	17.35	17.60	631232
2016-02-12	17.63	18.02	17.63	17.94	522181
2016-02-16	18.15	18.42	18.09	18.36	838627
2016-02-17	18.47	18.90	18.42	18.88	1451367
2016-02-18	18.88	19.01	18.57	18.88	974902
2016-02-19	18.84	19.08	18.62	19.01	1267359
2016-02-22	19.08	19.35	18.85	19.32	1027429
2016-02-23	19.42	19.71	19.12	19.67	1910512
2016-02-24	19.42	19.97	19.15	19.83	2845720
2016-02-25	19.11	19.11	17.49	18.01	6812604
2016-02-26	18.05	18.42	17.60	17.78	2618505
2016-02-29	17.76	18.26	17.71	18.09	1574154
2016-03-01	18.17	18.20	17.74	18.17	1100243
2016-03-02	18.11	18.22	17.68	17.97	1351486
2016-03-03	17.97	17.97	17.97	18.04	1765581
2016-03-04	18.04	18.04	18.04	18.48	1398176
2016-03-07	18.40	18.63	18.25	18.32	877864
2016-03-08	18.27	18.27	17.74	17.76	1048018
2016-03-09	17.76	17.76	17.76	17.57	1564091
2016-03-10	17.42	17.57	17.25	17.38	1156288
2016-03-11	17.38	17.38	17.38	17.29	1483128
2016-03-14	17.27	17.49	17.10	17.40	1040527
2016-03-15	17.40	17.40	17.40	17.05	1277676
2016-03-16	17.00	17.13	16.87	17.12	973432
2016-03-17	17.61	18.77	17.46	18.72	3602419
2016-03-18	19.67	20.05	19.05	19.97	7707784
2016-03-21	20.00	20.14	19.35	20.13	1948851
2016-03-22	19.98	20.13	19.63	20.01	1883782
2016-03-23	19.94	20.37	19.94	20.23	1601755
2016-03-24	20.23	20.23	20.23	19.98	948421
2016-03-28	20.09	20.47	20.01	20.43	935056
2016-03-29	20.38	20.94	20.25	20.86	1402824
2016-03-30	20.98	21.53	20.83	21.45	2381994
2016-03-31	21.41	21.52	20.98	21.06	2008605
2016-04-01	20.98	20.99	20.65	20.90	1438618
2016-04-04	20.96	21.27	20.83	20.87	1144295
2016-04-05	20.87	20.87	20.87	20.63	986370
2016-04-06	20.64	21.14	20.56	21.04	1341689
2016-04-07	21.00	21.33	20.90	21.20	1442446
2016-04-08	21.25	21.40	21.10	21.26	1258607
2016-04-11	21.39	21.43	21.00	21.26	966090
2016-04-12	21.24	21.49	21.17	21.34	924042
2016-04-13	21.37	21.77	21.35	21.65	948794
2016-04-14	21.72	21.85	21.15	21.42	963884
2016-04-15	20.82	20.92	20.34	20.75	1794486
2016-04-18	20.72	20.91	20.52	20.85	1435740
2016-04-19	20.85	21.04	20.29	20.30	1426992
2016-04-20	20.31	20.65	19.84	20.23	1682067
2016-04-21	20.17	20.33	19.69	19.80	1293541
2016-04-22	19.77	20.08	19.77	19.89	830546
2016-04-25	19.79	20.00	19.68	19.86	583377
2016-04-26	19.82	20.30	19.78	20.15	898824
2016-04-27	20.15	20.44	20.05	20.33	891285
2016-04-28	20.26	20.36	19.88	19.99	676270
2016-04-29	20.03	20.18	19.65	19.93	699664
2016-05-02	20.02	20.02	19.44	19.72	2631214
2016-05-03	19.65	20.03	19.32	19.71	2382045
2016-05-04	19.63	19.72	19.34	19.47	2091052
2016-05-05	17.95	18.67	17.51	18.49	8733964
2016-05-06	18.29	18.73	18.21	18.48	1580136
2016-05-09	18.36	18.59	18.20	18.36	1208627
2016-05-10	18.32	18.51	18.22	18.43	1026617
2016-05-11	17.56	18.09	17.46	17.87	3027505
2016-05-12	17.96	18.40	17.91	18.27	2102470
2016-05-13	18.16	18.29	17.66	17.81	1431195
2016-05-16	17.80	17.98	17.68	17.80	913916
2016-05-17	17.82	17.94	17.56	17.63	1144353
2016-05-18	17.52	17.79	17.31	17.54	1689645
2016-05-19	17.44	17.70	17.40	17.48	878870
2016-05-20	17.55	17.68	17.47	17.63	782337
2016-05-23	17.68	17.86	17.56	17.60	1189147
2016-05-24	17.72	17.83	17.62	17.67	615946
2016-05-25	17.72	17.88	17.29	17.47	1744521
2016-05-26	17.54	17.68	17.43	17.58	1057432
2016-05-27	17.66	17.87	17.66	17.70	719793
2016-05-31	17.69	17.80	17.23	17.46	2346402
2016-06-01	17.44	17.44	17.17	17.28	1009220
2016-06-02	17.23	17.53	17.23	17.33	964939
2016-06-03	17.11	17.26	16.82	16.83	1726745
2016-06-06	16.83	16.92	16.42	16.80	3275021
2016-06-07	16.87	17.04	16.61	16.73	1274287
2016-06-08	16.80	16.91	16.56	16.74	1114454
2016-06-09	16.76	16.93	16.45	16.48	1298818
2016-06-10	16.39	16.46	16.10	16.20	1166916
2016-06-13	16.12	16.18	15.73	15.85	1563979
2016-06-14	15.77	15.85	15.53	15.76	2049897
2016-06-15	15.81	16.11	15.73	15.54	1026174
2016-06-16	15.45	15.63	15.34	15.56	859705
2016-06-17	15.65	15.65	15.13	15.30	2086641
2016-06-20	15.52	15.61	15.27	15.32	1339356
2016-06-21	15.35	15.45	15.06	15.09	1944531
2016-06-22	15.09	15.17	14.98	15.05	699000
2016-06-23	15.19	15.47	15.13	15.18	947336
2016-06-24	14.68	14.89	14.11	14.50	4149171
2016-06-27	14.29	14.42	13.48	13.80	3539199
2016-06-28	13.91	14.24	13.75	13.96	2879400
2016-06-29	14.03	14.37	14.02	14.23	1148203
2016-06-30	14.00	14.35	13.93	14.33	1113745
2016-07-01	14.37	14.44	14.15	14.17	1022894
2016-07-05	14.08	14.30	13.94	14.08	1345929
2016-07-06	14.07	14.15	14.00	14.13	1202325
2016-07-07	14.18	14.32	13.83	14.00	1194231
2016-07-08	14.14	14.56	14.14	14.48	1694834
2016-07-11	14.53	15.03	14.46	14.98	2434179
2016-07-12	15.09	15.29	14.75	14.86	1404518
2016-07-13	14.87	15.01	14.72	14.74	1129193
2016-07-14	14.90	14.96	14.54	14.59	1344844
2016-07-15	14.66	14.91	14.47	14.72	977331
2016-07-18	14.74	14.86	14.65	14.72	824476
2016-07-19	14.72	15.02	14.71	14.89	1149131
2016-07-20	14.97	15.49	14.88	15.33	2151939
2016-07-21	15.33	15.62	15.33	15.47	2028563
2016-07-22	15.47	15.71	15.43	15.68	1795848
2016-07-25	15.67	15.88	15.58	15.85	1775259
2016-07-26	15.83	16.13	15.73	15.75	1825173
2016-07-27	15.75	15.84	15.02	15.10	1511751
2016-07-28	15.06	15.37	15.01	15.32	1096079
2016-07-29	15.26	15.44	15.22	15.40	1067875
2016-08-01	15.34	15.43	15.00	15.01	2098173
2016-08-02	15.01	15.37	14.30	14.37	2577292
2016-08-03	14.35	14.95	14.14	14.84	3079561
2016-08-04	12.89	13.29	12.58	12.88	14640408
2016-08-05	13.00	13.55	12.93	13.21	4954638
2016-08-08	13.17	13.36	13.11	13.16	2253368
2016-08-09	13.17	13.29	12.95	12.98	1656489
2016-08-10	13.01	13.18	12.80	13.13	1724746
2016-08-11	13.46	13.54	13.13	13.24	2335727
2016-08-12	13.26	13.41	13.21	13.34	1806176
2016-08-15	13.33	13.42	13.02	13.09	1341229
2016-08-16	13.00	13.13	12.81	13.01	1097181
2016-08-17	13.04	13.35	12.93	13.33	2059680
2016-08-18	13.19	13.36	12.94	13.06	2087920
2016-08-19	13.00	13.06	12.86	12.89	1100535
2016-08-22	12.92	13.25	12.82	13.13	1993434
2016-08-23	13.19	13.46	13.10	13.43	1695533
2016-08-24	13.50	13.84	13.49	13.73	2573240
2016-08-25	13.64	13.72	13.36	13.38	792377
2016-08-26	13.40	13.45	12.90	13.02	1383585
2016-08-29	13.01	13.10	12.88	13.02	1257109
2016-08-30	12.99	13.06	12.91	13.03	748688
2016-08-31	13.05	13.08	12.90	13.01	758733
2016-09-01	13.09	13.22	12.99	13.08	604999
2016-09-02	13.16	13.30	13.04	13.17	628269
2016-09-06	13.14	13.14	12.90	13.04	1034379
2016-09-07	13.07	13.14	12.97	13.11	763120
2016-09-08	13.09	13.12	12.45	12.60	3131901
2016-09-09	12.55	12.56	12.01	12.15	2522575
2016-09-12	12.10	12.22	11.92	12.21	1251218
2016-09-13	12.14	12.44	12.10	12.41	1257362
2016-09-14	12.44	12.69	12.34	12.64	1120255
2016-09-15	12.66	12.81	12.59	12.62	775366
2016-09-16	12.57	12.73	12.44	12.62	1037056
2016-09-19	12.70	12.77	12.54	12.69	1058716
2016-09-20	11.77	12.29	11.77	12.12	5613700
2016-09-21	12.14	12.38	12.03	12.28	1924929
2016-09-22	13.09	13.44	12.90	13.23	3960248
2016-09-23	13.17	13.52	13.08	13.46	2160546
2016-09-26	13.28	13.59	13.28	13.30	1680016
2016-09-27	13.43	13.75	13.30	13.72	1643287
2016-09-28	13.78	13.78	13.42	13.51	1721265
2016-09-29	13.56	13.69	13.40	13.54	952367
2016-09-30	13.54	13.64	13.41	13.48	995781
2016-10-03	13.58	14.21	13.51	14.14	2435170
2016-10-04	14.22	14.24	14.05	14.19	1947224
2016-10-05	14.18	14.40	14.15	14.37	1407833
2016-10-06	14.31	14.37	14.15	14.22	1095020
2016-10-07	14.22	14.37	14.15	14.22	1219303
2016-10-10	14.19	14.42	14.17	14.29	1277431
2016-10-11	14.25	14.62	14.16	14.54	3156612
2016-10-12	14.52	14.54	14.17	14.26	1842712
2016-10-13	14.11	14.21	13.79	13.81	2091395
2016-10-14	13.94	13.94	13.64	13.67	1206481
2016-10-17	13.64	13.74	13.59	13.63	1137991
2016-10-18	13.87	13.87	13.60	13.60	940848
2016-10-19	13.58	13.84	13.53	13.83	1227036
2016-10-20	13.82	13.97	13.76	13.95	736048
2016-10-21	13.84	14.04	13.82	13.96	719601
2016-10-24	14.10	14.35	14.05	14.07	872521
2016-10-25	14.05	14.05	13.80	13.96	567978
2016-10-26	13.82	14.19	13.82	14.18	760871
2016-10-27	14.22	14.22	13.94	14.03	511654
2016-10-28	14.15	14.26	14.04	14.22	789485
2016-10-31	14.29	14.30	13.96	14.01	2023716
2016-11-01	14.09	14.18	13.98	14.10	1597884
2016-11-02	14.12	14.22	14.04	14.07	1198407
2016-11-03	14.06	14.22	14.00	14.06	789894
2016-11-04	14.13	14.32	13.96	14.10	1236487
2016-11-07	14.31	14.62	14.23	14.25	2379246
2016-11-08	13.80	15.42	13.79	15.41	5928412
2016-11-09	15.11	16.75	15.11	16.40	6423653
2016-11-10	16.58	17.15	16.51	17.10	3706322
2016-11-11	17.18	17.58	16.97	17.00	3498572
2016-11-14	16.29	17.24	16.29	16.71	3024139
2016-11-15	16.60	16.94	16.60	16.66	1892106
2016-11-16	16.53	16.88	16.53	16.72	1940150
2016-11-17	16.70	17.28	16.63	16.97	2148227
2016-11-18	16.95	17.19	16.86	17.11	989490
2016-11-21	17.16	17.41	17.14	17.35	1265303
2016-11-22	17.46	17.53	17.20	17.25	1383082
2016-11-23	17.35	17.56	17.27	17.52	973739
2016-11-25	17.60	17.68	17.50	17.60	509087
2016-11-28	17.56	17.66	17.22	17.23	1211328
2016-11-29	17.32	17.51	17.01	17.08	1433185
2016-11-30	17.22	17.25	16.89	16.90	1321172
2016-12-01	16.86	17.09	16.80	17.09	1135769
2016-12-02	17.10	17.49	17.07	17.40	1619140
2016-12-05	17.64	18.16	17.62	18.12	1669287
2016-12-06	18.11	18.29	17.83	18.21	1186786
2016-12-07	18.23	18.45	18.15	18.26	1308369
2016-12-08	18.32	18.69	18.31	18.60	1299003
2016-12-09	18.68	18.83	18.56	18.66	775175
2016-12-12	18.63	18.63	18.27	18.57	651008
2016-12-13	19.36	19.53	19.02	19.50	3681495
2016-12-14	19.86	19.88	19.18	19.40	1682731
2016-12-15	19.56	19.75	19.41	19.52	2217808
2016-12-16	19.60	19.88	19.46	19.60	2578254
2016-12-19	19.53	19.74	19.49	19.52	1252275
2016-12-20	19.65	19.80	19.38	19.42	1007132
2016-12-21	19.39	19.48	19.06	19.08	1193358
2016-12-22	19.10	19.29	19.01	19.12	978245
2016-12-23	19.17	19.33	19.05	19.07	680444
2016-12-27	19.06	19.43	19.05	19.39	708474
2016-12-28	19.36	19.42	19.01	19.23	419695
2016-12-29	19.23	19.35	19.08	19.16	601741
2016-12-30	19.18	19.19	18.86	18.93	861317
2017-01-03	19.12	19.53	19.00	19.50	917347
2017-01-04	19.54	19.60	19.09	19.12	2227036
2017-01-05	19.06	19.21	18.87	18.99	1170919
2017-01-06	19.04	19.08	18.64	18.73	1102711
2017-01-09	18.76	18.86	18.50	18.52	1024375
2017-01-10	18.58	18.99	18.44	18.84	739923
2017-01-11	18.86	18.98	18.66	18.93	802321
2017-01-12	18.80	18.95	18.39	18.63	1159503
2017-01-13	18.68	18.78	18.53	18.71	618758
2017-01-17	18.62	18.85	18.52	18.71	658275
2017-01-18	18.75	18.99	18.67	18.84	710326
2017-01-19	18.84	18.97	18.60	18.67	792376
2017-01-20	18.68	18.95	18.68	18.90	854021
2017-01-23	18.79	18.83	18.64	18.74	374663
2017-01-24	18.82	18.95	18.69	18.78	569229
2017-01-25	18.89	18.96	18.67	18.71	644338
2017-01-26	18.76	18.88	18.50	18.81	759914
2017-01-27	18.87	18.87	18.42	18.48	895558
2017-01-30	18.42	18.47	18.07	18.36	832230
2017-01-31	18.34	18.34	17.99	18.11	1463059
2017-02-01	18.19	18.39	18.14	18.27	729344
2017-02-02	18.19	18.42	18.09	18.31	893443
2017-02-03	18.36	18.53	18.22	18.31	1441462
2017-02-06	18.23	18.64	18.22	18.41	820055
2017-02-07	18.44	18.77	18.33	18.76	1404683
2017-02-08	18.74	18.97	18.46	18.93	949410
2017-02-09	18.93	19.17	18.80	19.07	749589
2017-02-10	19.10	19.19	18.76	18.94	550341
2017-02-13	19.05	19.14	18.98	19.07	501615
2017-02-14	19.02	19.14	18.97	19.00	492842
2017-02-15	18.96	19.32	18.94	19.26	597138
2017-02-16	19.24	19.34	19.06	19.24	624881
2017-02-17	19.24	19.30	19.08	19.21	752875
2017-02-21	19.60	19.89	19.23	19.31	2472948
2017-02-22	19.34	19.39	18.86	19.24	1306978
2017-02-23	19.33	19.43	18.81	18.85	953602
2017-02-24	18.75	18.86	18.51	18.62	1039124
2017-02-27	18.57	18.79	18.49	18.78	1881902
2017-02-28	18.65	20.13	18.47	19.27	4061879
2017-03-01	19.40	19.45	18.78	18.90	2033026
2017-03-02	18.83	18.88	18.57	18.59	1264301
2017-03-03	18.48	18.85	18.18	18.24	1640456
2017-03-06	18.23	18.46	18.01	18.38	1146940
2017-03-07	18.35	18.50	18.15	18.17	787715
2017-03-08	18.23	18.43	18.19	18.23	773043
2017-03-09	18.23	18.45	18.15	18.31	662196
2017-03-10	18.42	18.67	18.37	18.64	730530
2017-03-13	18.60	18.69	18.44	18.57	635763
2017-03-14	18.54	18.54	18.13	18.32	939056
2017-03-15	18.42	18.70	18.20	18.62	866925
2017-03-16	18.60	18.89	18.56	18.88	784650
2017-03-17	18.33	18.60	17.95	18.12	4094161
2017-03-20	18.06	18.14	17.67	17.70	1673673
2017-03-21	17.75	17.83	17.48	17.56	1372393
2017-03-22	17.54	17.54	17.14	17.23	1843927
2017-03-23	17.27	17.46	17.17	17.31	889285
2017-03-24	19.23	19.24	18.11	18.13	4027685
2017-03-27	17.94	18.42	17.83	18.29	1573592
2017-03-28	18.22	18.28	18.06	18.14	969773
2017-03-29	18.08	18.18	17.98	18.13	963127
2017-03-30	18.13	18.41	18.12	18.29	608447
2017-03-31	18.25	18.43	18.16	18.27	694741
2017-04-03	18.26	18.41	18.16	18.31	1065970
2017-04-04	18.27	18.40	17.88	17.91	1253591
2017-04-05	17.98	18.14	17.85	17.94	1619925
2017-04-06	17.50	17.62	17.03	17.05	3128739
2017-04-07	17.02	17.10	16.66	16.72	2003647
2017-04-10	16.72	16.72	16.34	16.37	2485090
2017-04-11	16.37	16.45	16.00	16.26	2096355
2017-04-12	16.24	16.26	15.81	16.01	1878158
2017-04-13	16.36	16.62	16.09	16.19	1736277
2017-04-17	16.16	16.49	16.14	16.48	1019336
2017-04-18	16.42	16.56	16.25	16.40	1470653
2017-04-19	16.40	16.72	16.40	16.65	1170616
2017-04-20	16.71	17.01	16.70	16.98	1417006
2017-04-21	17.30	17.41	17.13	17.23	2761987
2017-04-24	17.37	17.46	17.10	17.27	1220560
2017-04-25	17.39	17.61	17.29	17.50	1474375
2017-04-26	17.53	18.02	17.50	17.88	1785580
2017-04-27	17.91	17.96	17.74	17.90	1000990
2017-04-28	17.83	18.05	17.50	17.53	953082
2017-05-01	17.54	17.81	17.47	17.77	1470331
2017-05-02	17.74	18.19	17.59	18.01	1514631
2017-05-03	17.96	18.03	17.75	18.00	992342
2017-05-04	18.01	18.03	17.73	17.73	1874420
2017-05-05	17.56	17.82	17.30	17.48	2355044
2017-05-08	17.44	17.58	17.30	17.55	2564319
2017-05-09	16.99	18.30	16.57	18.11	6669117
2017-05-10	18.09	19.11	17.95	19.08	3746812
2017-05-11	18.97	19.23	18.74	18.79	3046964
2017-05-12	18.72	18.77	18.35	18.41	1988086
2017-05-15	18.50	18.50	18.04	18.06	2113745
2017-05-16	18.12	18.17	17.94	18.00	1144790
2017-05-17	17.86	18.01	17.69	17.89	1052181
2017-05-18	17.86	17.93	17.49	17.65	1777647
2017-05-19	17.69	18.12	17.69	18.07	1170808
2017-05-22	18.07	18.32	18.02	18.25	1795992
2017-05-23	18.41	18.58	18.34	18.55	1581023
2017-05-24	18.54	18.63	18.15	18.35	1162266
2017-05-25	18.39	18.53	18.16	18.21	1312442
2017-05-26	18.17	18.28	17.90	18.08	1514219
2017-05-30	18.03	18.15	17.78	17.81	2037812
2017-05-31	17.90	17.96	17.49	17.85	1610212
2017-06-01	17.91	18.13	17.88	17.97	1745579
2017-06-02	18.03	18.18	17.49	17.61	1430059
2017-06-05	17.66	17.69	17.12	17.23	2295162
2017-06-06	17.14	17.27	16.85	17.02	1544205
2017-06-07	17.03	17.13	16.57	16.71	1607874
2017-06-08	16.77	16.89	16.41	16.65	1799278
2017-06-09	16.66	16.70	16.04	16.23	2350002
2017-06-12	16.23	16.37	15.99	16.12	2015586
2017-06-13	16.15	16.23	15.97	15.99	1743886
2017-06-14	16.02	17.08	15.98	17.07	4540706
2017-06-15	17.07	17.12	16.35	16.49	1966518
2017-06-16	16.45	16.64	16.24	16.45	1783675
2017-06-19	16.52	16.57	15.86	16.07	2973399
2017-06-20	16.04	16.08	15.60	15.65	1718215
2017-06-21	15.67	15.78	15.59	15.64	1806525
2017-06-22	15.68	15.91	15.58	15.81	1363519
2017-06-23	15.76	15.77	15.56	15.65	964829
2017-06-26	15.64	15.65	14.70	15.10	5072738
2017-06-27	15.12	15.71	15.07	15.66	1884203
2017-06-28	15.72	16.31	15.68	16.25	3669414
2017-06-29	16.22	16.48	16.14	16.35	2319268
2017-06-30	16.36	16.41	16.02	16.27	1770840
2017-07-03	16.35	16.50	16.28	16.34	541051
2017-07-05	16.29	16.36	15.31	15.52	2660361
2017-07-06	15.39	15.41	15.13	15.18	2837102
2017-07-07	15.20	15.53	15.05	15.50	1770519
2017-07-10	15.52	15.76	15.46	15.59	2169160
2017-07-11	15.60	15.69	15.07	15.15	2276495
2017-07-12	15.34	15.47	15.05	15.07	3462750
2017-07-13	15.06	15.40	15.06	15.40	3283893
2017-07-14	15.40	15.40	14.87	14.93	3715160
2017-07-17	14.93	14.95	14.36	14.44	4893630
2017-07-18	14.72	14.72	14.10	14.35	3115465
2017-07-19	14.39	14.75	14.30	14.62	1497625
2017-07-20	14.63	14.86	14.55	14.68	1299499
2017-07-21	14.76	14.77	14.49	14.59	1805467
2017-07-24	14.59	14.70	14.40	14.48	1809225
2017-07-25	14.48	14.74	14.35	14.73	2037197
2017-07-26	14.72	15.07	14.59	15.04	3040129
2017-07-27	14.69	14.70	14.20	14.64	2822976
2017-07-28	14.71	14.71	14.30	14.42	1311144
2017-07-31	14.43	15.50	14.29	15.38	5118173
2017-08-01	15.41	16.11	15.02	15.27	5215816
2017-08-02	15.28	15.28	14.02	14.07	5899793
2017-08-03	14.12	14.14	13.66	13.86	3151307
2017-08-04	13.90	14.30	13.71	14.21	3306557
2017-08-07	14.11	14.14	13.50	13.61	4155280
2017-08-08	11.24	13.24	11.10	12.76	13248997
2017-08-09	12.63	12.99	12.60	12.78	3549038
2017-08-10	12.68	12.75	12.05	12.68	6191624
2017-08-11	12.54	13.09	12.49	12.76	3240631
2017-08-14	12.80	13.54	12.74	13.41	3344581
2017-08-15	13.40	14.89	13.24	13.84	5018277
2017-08-16	13.85	14.16	13.70	13.79	2076518
2017-08-17	13.68	13.82	13.41	13.51	1680977
2017-08-18	13.44	13.54	13.29	13.45	1895983
2017-08-21	13.40	13.44	12.89	13.01	1399306
2017-08-22	13.05	13.44	13.05	13.40	891891
2017-08-23	13.36	13.36	13.13	13.29	975475
2017-08-24	13.37	13.43	13.19	13.33	1500078
2017-08-25	13.44	13.89	13.29	13.78	1389388
2017-08-28	13.80	13.91	13.04	13.35	2790018
2017-08-29	13.27	13.43	12.95	12.99	3878544
2017-08-30	12.99	13.07	12.79	12.89	2490402
2017-08-31	12.82	13.09	12.82	12.98	1316968
2017-09-01	13.03	13.12	12.61	12.63	1705459
2017-09-05	12.61	12.61	12.15	12.47	3553032
2017-09-06	12.47	12.87	12.46	12.70	2540166
2017-09-07	12.78	12.81	12.11	12.34	2175625
2017-09-08	12.36	12.40	11.97	12.20	1770466
2017-09-11	12.28	12.84	12.28	12.80	1652268
2017-09-12	12.81	13.28	12.68	13.20	3263805
2017-09-13	13.21	13.34	12.76	12.88	1825376
2017-09-14	12.82	13.28	12.65	13.22	1637850
2017-09-15	13.23	13.25	12.85	13.02	1121886
2017-09-18	13.02	13.07	12.57	12.61	974004
2017-09-19	12.65	12.75	12.55	12.58	731524
2017-09-20	12.77	12.77	12.36	12.41	1062857
2017-09-21	12.40	12.46	12.27	12.36	1814637
2017-09-22	12.33	12.42	12.33	12.39	1787179
2017-09-25	12.39	12.41	12.08	12.16	1476554
2017-09-26	12.20	12.43	11.95	12.10	1827507
2017-09-27	12.18	12.62	12.08	12.59	3278286
2017-09-28	12.64	13.58	12.56	13.44	4589453
2017-09-29	13.51	13.51	12.69	12.99	4642905
2017-10-02	12.96	13.68	12.75	13.39	3142003
2017-10-03	13.39	13.78	13.29	13.49	4673758
2017-10-04	13.59	14.47	13.44	14.11	7878044
2017-10-05	14.42	14.42	13.17	13.19	6282557
2017-10-06	13.14	13.41	12.50	13.29	4976701
2017-10-09	13.26	14.10	13.08	13.69	103872351
2017-10-10	13.86	13.94	13.12	13.16	5483118
2017-10-11	13.00	13.68	13.00	13.68	4279144
2017-10-12	13.64	13.69	13.04	13.22	3570270
2017-10-13	13.20	13.31	13.09	13.12	1299416
2017-10-16	13.08	13.23	12.49	12.53	2945644
2017-10-17	12.47	12.79	12.26	12.48	1357215
2017-10-18	12.45	12.54	12.10	12.31	1316822
2017-10-19	12.18	12.30	12.02	12.19	1845312
2017-10-20	12.31	12.61	12.28	12.38	1378211
2017-10-23	12.37	12.45	12.12	12.15	1712178
2017-10-24	12.14	12.50	12.13	12.15	1839036
2017-10-25	12.17	12.26	11.84	11.89	1834479
2017-10-26	11.92	12.12	11.62	11.83	1669031
2017-10-27	11.82	12.00	11.64	11.85	1686478
2017-10-30	11.84	11.94	11.59	11.63	1095440
2017-10-31	11.61	11.88	11.31	11.48	3266416
2017-11-01	11.56	11.81	11.40	11.68	2139420
2017-11-02	11.63	11.87	11.50	11.80	2746461
2017-11-03	11.80	11.86	10.83	11.21	8297381
2017-11-06	11.15	11.56	11.03	11.19	3858380
2017-11-07	10.87	12.28	10.79	11.36	5045692
2017-11-08	11.20	12.19	11.20	12.17	3301258
2017-11-09	12.13	12.61	11.96	12.58	3376765
2017-11-10	12.45	12.65	12.10	12.15	2368780
2017-11-13	12.07	12.15	11.47	11.56	4592581
2017-11-14	11.49	12.22	11.44	12.09	3036200
2017-11-15	12.00	12.26	11.77	12.05	1273635
2017-11-16	12.13	12.33	11.80	11.84	1881763
2017-11-17	11.78	12.09	11.78	11.82	2063679
2017-11-20	11.84	11.91	10.90	10.98	3240566
2017-11-21	11.01	11.28	10.65	10.80	4459635
2017-11-22	10.87	11.14	10.58	10.61	2625472
2017-11-24	10.71	10.86	10.42	10.80	1189948
2017-11-27	10.80	11.08	10.74	10.79	1941823
2017-11-28	10.83	11.24	10.76	11.16	2140893
2017-11-29	11.20	11.94	11.08	11.62	2268565
2017-11-30	11.63	11.91	11.41	11.75	1817112
2017-12-01	11.83	12.45	11.75	12.19	3642440
2017-12-04	12.22	12.60	12.06	12.38	2420658
2017-12-05	12.38	13.03	12.30	12.99	4368229
2017-12-06	12.92	13.22	12.87	12.89	3445301
2017-12-07	13.00	13.11	12.72	12.89	1281356
2017-12-08	12.88	13.26	12.73	12.77	2475657
2017-12-11	12.76	13.32	12.75	13.10	2504667
2017-12-12	13.12	13.29	12.76	12.77	1501577
2017-12-13	12.80	12.97	12.71	12.82	960380
2017-12-14	12.82	13.08	12.76	13.07	1211695
2017-12-15	13.10	13.28	13.00	13.25	3172946
2017-12-18	13.30	13.33	12.59	13.02	2510202
2017-12-19	13.11	13.23	12.94	13.08	1308960
2017-12-20	13.05	13.29	12.98	13.16	1002717
2017-12-21	13.21	13.80	13.10	13.73	1853803
2017-12-22	13.67	13.70	13.31	13.63	1214156
2017-12-26	13.73	13.97	13.51	13.64	1030767
2017-12-27	13.61	13.80	13.44	13.56	1454784
2017-12-28	13.62	13.81	13.43	13.74	1241940
2017-12-29	13.79	13.80	13.46	13.57	1373054
2018-01-02	13.60	13.96	13.48	13.92	1981383
2018-01-03	13.95	13.98	13.65	13.70	1094921
2018-01-04	13.71	13.78	13.45	13.63	736097
2018-01-05	13.65	13.97	13.47	13.84	2056930
2018-01-08	13.97	14.20	13.79	14.03	2159613
2018-01-09	14.00	14.20	13.86	13.87	2535680
2018-01-10	13.73	14.20	13.58	14.18	2764849
2018-01-11	14.28	15.20	14.28	14.92	6419294
2018-01-12	14.90	15.11	14.49	14.84	2466752
2018-01-16	15.07	15.11	14.09	14.23	2479259
2018-01-17	14.25	14.42	14.07	14.23	1885111
2018-01-18	14.24	14.31	13.94	13.96	1366808
2018-01-19	13.94	13.96	13.58	13.76	2435836
2018-01-22	13.85	14.32	13.76	14.29	1651187
2018-01-23	14.25	14.43	14.11	14.34	902929
2018-01-24	14.37	14.81	14.30	14.53	1719756
2018-01-25	14.53	14.71	14.23	14.54	865996
2018-01-26	14.60	14.71	14.40	14.65	992977
2018-01-29	14.57	14.82	14.45	14.74	1529691
2018-01-30	14.65	14.89	14.58	14.73	1362117
2018-01-31	14.78	15.30	14.73	15.25	2914154
2018-02-01	15.28	16.00	15.12	15.18	3395562
2018-02-02	15.06	15.20	14.76	15.10	1836934
2018-02-05	14.95	15.43	14.81	14.82	3041754
2018-02-06	14.51	15.24	14.48	15.08	2129315
2018-02-07	15.07	15.44	14.94	14.97	1108881
2018-02-08	14.99	15.24	14.78	15.08	1308369
2018-02-09	15.12	15.60	14.95	15.45	2769208
2018-02-12	15.50	15.85	15.32	15.82	1668260
2018-02-13	15.74	15.89	15.63	15.77	1241678
2018-02-14	15.72	15.98	15.50	15.89	1297192
2018-02-15	15.90	16.00	15.63	15.66	1173261
2018-02-16	15.67	15.95	15.61	15.69	1171167
2018-02-20	15.62	15.72	15.25	15.38	2347545
2018-02-21	15.38	15.54	15.28	15.31	2050629
2018-02-22	15.39	15.59	15.03	15.08	3128285
2018-02-23	15.18	15.50	15.06	15.46	2180851
2018-02-26	15.45	15.84	15.34	15.74	2959245
2018-02-27	16.52	16.91	14.78	14.92	6101183
2018-02-28	15.04	15.04	14.30	14.63	6155839
2018-03-01	14.68	15.01	14.58	14.58	2512611
2018-03-02	14.26	14.87	14.12	14.66	3381579
2018-03-05	14.61	14.67	14.29	14.45	2427655
2018-03-06	14.45	14.57	14.24	14.44	1667409
2018-03-07	14.36	14.60	14.34	14.57	1098736
2018-03-08	14.57	15.21	14.52	15.19	2503004
2018-03-09	15.41	15.42	14.34	14.56	2277220
2018-03-12	14.55	14.74	14.33	14.69	1272522
2018-03-13	14.68	14.85	14.57	14.61	1514918
2018-03-14	14.60	14.76	14.44	14.65	1079919
2018-03-15	14.68	14.72	14.34	14.50	1322422
2018-03-16	14.50	14.86	14.09	14.63	1823523
2018-03-19	14.70	14.70	14.41	14.50	1176733
2018-03-20	14.46	14.52	13.94	14.10	1206240
2018-03-21	14.10	14.48	14.03	14.34	945929
2018-03-22	14.24	14.61	14.09	14.13	1142489
2018-03-23	14.16	14.56	14.16	14.30	1400808
2018-03-26	14.46	14.46	14.06	14.25	2410147
2018-03-27	14.32	14.82	14.20	14.63	1433862
2018-03-28	14.70	14.96	14.68	14.76	944460
2018-03-29	14.79	15.02	14.79	14.83	718560
2018-04-02	14.79	14.87	13.90	13.97	1447574
2018-04-03	13.97	14.60	13.87	14.55	1689449
2018-04-04	14.39	14.96	14.31	14.94	1141280
2018-04-05	14.98	15.55	14.82	15.46	1312071
2018-04-06	15.39	16.26	15.35	15.60	2471836
2018-04-09	15.61	16.07	15.46	15.46	2019234
2018-04-10	15.61	15.78	15.24	15.43	1103443
2018-04-11	15.41	15.69	15.38	15.52	1395949
2018-04-12	15.56	15.68	15.27	15.40	1183655
2018-04-13	15.36	16.10	15.34	15.86	2164163
2018-04-16	15.94	16.13	15.72	15.89	1050424
2018-04-17	15.97	16.31	15.95	16.15	1486534
2018-04-18	16.17	16.35	15.95	15.95	1353678
2018-04-19	15.89	16.05	15.60	15.63	1065250
2018-04-20	15.57	15.63	15.27	15.41	1123390
2018-04-23	15.44	15.44	15.04	15.06	1571624
2018-04-24	15.16	15.18	14.84	14.96	1412479
2018-04-25	14.98	15.47	14.84	15.30	1938810
2018-04-26	15.36	15.36	14.83	15.23	1135801
2018-04-27	15.23	15.31	14.95	15.10	653413
2018-04-30	15.19	15.27	14.89	15.09	1698364
2018-05-01	15.07	15.54	14.69	15.47	2826442
2018-05-02	15.93	16.71	15.78	16.40	4430168
2018-05-03	16.36	16.74	16.01	16.36	2755765
2018-05-04	16.47	16.54	15.82	16.09	2233414
2018-05-07	16.09	16.14	15.75	15.85	3623605
2018-05-08	17.46	18.50	16.95	16.99	6298122
2018-05-09	16.94	17.10	16.60	16.74	2632972
2018-05-10	16.80	17.38	16.80	16.93	2014601
2018-05-11	16.98	17.11	16.56	17.08	1928436
2018-05-14	17.05	17.05	16.11	16.12	1924249
2018-05-15	16.06	16.24	15.94	16.20	1580635
2018-05-16	16.16	16.97	16.16	16.69	2230822
2018-05-17	16.70	17.30	16.63	17.19	1578994
2018-05-18	17.19	17.25	16.62	16.97	1805563
2018-05-21	16.97	17.31	16.97	17.09	1603611
2018-05-22	17.14	17.39	17.14	17.14	1098767
2018-05-23	17.15	17.47	17.04	17.34	1698752
2018-05-24	17.29	17.58	17.16	17.54	1288411
2018-05-25	17.55	18.03	17.51	17.82	1964751
2018-05-29	17.72	17.94	17.53	17.69	1302846
2018-05-30	17.70	17.90	17.63	17.69	968026
2018-05-31	17.74	17.89	17.52	17.75	1577865
2018-06-01	17.75	18.20	17.75	18.04	1763491
2018-06-04	18.05	18.43	18.03	18.26	1348164
2018-06-05	18.22	18.94	18.09	18.91	2121175
2018-06-06	18.90	20.37	18.88	20.27	3991992
2018-06-07	20.41	20.78	19.93	20.39	4728944
2018-06-08	20.41	21.18	20.24	20.82	3273096
2018-06-11	20.84	21.29	20.73	21.01	3349499
2018-06-12	19.80	21.20	19.55	21.06	3459366
2018-06-13	20.96	21.20	20.73	20.86	2598299
2018-06-14	20.93	21.35	20.48	20.61	3129697
2018-06-15	20.60	21.21	20.47	21.03	2652352
2018-06-18	21.05	21.80	21.05	21.77	3990626
2018-06-19	21.60	21.79	21.47	21.77	2235140
2018-06-20	21.77	22.43	21.77	22.38	2272669
2018-06-21	22.41	22.62	22.16	22.25	1352120
2018-06-22	22.25	22.96	22.21	22.84	3523476
2018-06-25	22.75	22.82	22.10	22.41	2208311
2018-06-26	22.51	22.57	22.02	22.16	1614383
2018-06-27	22.16	22.21	21.35	21.39	1816458
2018-06-28	21.49	21.87	21.48	21.63	1230552
2018-06-29	21.67	21.92	21.29	21.82	981426
2018-07-02	21.78	22.04	21.55	22.01	1198886
2018-07-03	21.99	22.23	21.88	22.00	860194
2018-07-05	22.08	22.62	22.02	22.57	1696472
2018-07-06	22.54	22.74	22.19	22.37	1582444
2018-07-09	21.85	22.29	21.71	22.02	1862903
2018-07-10	22.00	22.21	21.31	21.33	1733557
2018-07-11	21.28	21.39	20.80	21.19	2447496
2018-07-12	21.48	21.61	20.77	21.44	1397459
2018-07-13	21.44	22.06	21.31	21.82	1383052
2018-07-16	21.80	22.19	21.64	22.15	1326273
2018-07-17	22.14	22.58	22.05	22.46	1606858
2018-07-18	22.81	23.06	22.21	22.32	2502377
2018-07-19	22.40	22.65	22.09	22.49	1744881
2018-07-20	22.42	22.49	21.99	22.06	1232327
2018-07-23	22.06	22.70	22.00	22.48	1313780
2018-07-24	22.51	22.62	21.81	21.95	1010147
2018-07-25	22.01	22.39	22.00	22.16	2126100
2018-07-26	22.04	22.40	21.68	21.92	1315179
2018-07-27	21.93	21.93	21.50	21.64	1030445
2018-07-30	21.53	21.79	21.02	21.18	1937992
2018-07-31	21.16	21.43	21.06	21.30	1458625
2018-08-01	21.19	21.56	21.00	21.04	2426635
2018-08-02	21.01	21.54	21.01	21.47	1642820
2018-08-03	21.42	21.82	21.03	21.13	3727019
2018-08-06	25.40	26.00	23.07	24.69	31837815
2018-08-07	25.40	26.26	24.67	25.58	6824292
2018-08-08	25.82	25.82	25.06	25.35	3010622
2018-08-09	25.45	26.09	25.45	25.62	2137192
2018-08-10	25.62	25.62	24.65	25.00	2793149
2018-08-13	24.80	25.53	24.80	25.18	1794366
2018-08-14	25.17	25.77	25.06	25.66	1249964
2018-08-15	25.55	26.04	25.43	25.55	2024003
2018-08-16	25.53	26.00	25.21	25.62	1920327
2018-08-17	25.62	25.95	25.36	25.88	1059987
2018-08-20	25.88	25.91	25.04	25.37	1348064
2018-08-21	25.41	26.33	25.41	26.25	2627063
2018-08-22	26.26	26.72	26.16	26.45	1138095
2018-08-23	26.45	27.02	26.45	26.97	1453130
2018-08-24	26.95	27.82	26.95	27.64	2103378
2018-08-27	27.69	27.75	27.31	27.62	1580537
2018-08-28	27.61	28.08	27.45	28.03	1489073
2018-08-29	27.98	28.25	27.89	28.25	1248451
2018-08-30	28.14	28.73	28.00	28.72	991265
2018-08-31	28.76	29.45	28.60	29.32	2445704
2018-09-04	29.21	30.50	29.21	30.39	2186454
2018-09-05	30.39	30.39	29.65	30.04	1907596
2018-09-06	30.04	30.75	29.98	30.49	2490728
2018-09-07	30.49	31.58	30.31	31.28	1494371
2018-09-10	31.36	31.70	30.85	31.07	1324638
2018-09-11	31.02	31.16	30.60	31.10	1588302
2018-09-12	30.95	32.19	30.83	32.10	2757172
2018-09-13	32.10	32.43	31.82	32.41	1357432
2018-09-14	32.41	32.47	31.84	31.97	1673537
2018-09-17	31.80	31.80	30.60	31.18	1720087
2018-09-18	31.18	31.37	29.96	31.19	2665419
2018-09-19	31.22	31.27	30.30	30.59	1187544
2018-09-20	30.62	31.00	30.25	30.62	899740
2018-09-21	30.71	30.80	29.69	30.10	2162719
2018-09-24	30.30	30.68	29.80	29.85	1602560
2018-09-25	29.98	30.88	29.82	30.79	2678148
2018-09-26	30.76	31.42	30.59	30.92	4201701
2018-09-27	30.80	31.71	30.21	31.43	1754856
2018-09-28	31.90	32.31	31.37	31.43	1732138
2018-10-01	31.39	31.58	29.87	30.00	2253635
2018-10-02	31.62	31.73	28.90	29.43	3992276
2018-10-03	29.35	30.20	29.18	29.46	1834934
2018-10-04	29.45	29.46	28.57	28.93	1936314
2018-10-05	29.06	29.27	28.16	28.96	1660642
2018-10-08	28.63	28.88	28.28	28.65	1197706
2018-10-09	28.64	29.31	28.59	29.17	1634485
2018-10-10	29.00	29.27	28.32	28.64	1361511
2018-10-11	28.53	29.08	28.25	28.51	1422239
2018-10-12	28.92	29.69	28.84	29.34	1230732
2018-10-15	29.19	29.32	28.82	29.00	1212384
2018-10-16	29.17	30.61	28.69	30.54	1501528
2018-10-17	30.50	30.55	29.82	30.18	1021328
2018-10-18	30.02	30.15	29.20	29.44	841997
2018-10-19	29.43	29.59	28.82	29.03	700915
2018-10-22	29.09	29.35	28.67	28.81	737868
2018-10-23	28.35	28.35	27.57	27.64	1232589
2018-10-24	27.30	27.50	25.78	25.80	2484911
2018-10-25	25.95	26.98	25.95	26.79	1584058
2018-10-26	26.39	26.55	25.64	26.09	1050560
2018-10-29	26.41	26.70	24.73	25.08	2403239
2018-10-30	25.06	26.01	25.03	25.88	1403812
2018-10-31	26.39	26.79	26.02	26.12	1836526
2018-11-01	27.11	27.27	26.01	26.71	2105350
2018-11-02	27.04	27.22	25.87	26.29	3400088
2018-11-05	27.01	27.67	23.92	25.16	4135415
2018-11-06	25.13	25.72	24.86	25.48	1664315
2018-11-07	25.46	27.30	24.71	26.44	5085711
2018-11-08	26.26	26.62	25.41	25.60	1764892
2018-11-09	25.49	25.67	24.47	24.75	1815904
2018-11-12	24.69	24.76	23.70	23.73	1952206
2018-11-13	23.61	24.89	23.61	24.59	2264298
2018-11-14	24.83	25.14	24.49	24.59	1588744
2018-11-15	24.50	25.32	24.24	25.12	1392443
2018-11-16	24.91	25.50	24.52	24.84	1546816
2018-11-19	24.69	25.15	24.52	24.68	1653988
2018-11-20	24.17	25.36	24.14	24.58	1766713
2018-11-21	24.82	27.04	24.82	26.46	3669610
2018-11-23	26.30	27.35	26.29	26.61	1468929
2018-11-26	26.87	27.33	26.75	27.17	2205119
2018-11-27	27.13	28.03	26.67	27.86	2758242
2018-11-28	27.90	28.41	27.61	28.21	3122413
2018-11-29	28.10	29.02	27.74	28.61	1982308
2018-11-30	28.45	28.78	27.93	28.48	1364302
2018-12-03	28.94	28.94	28.20	28.54	2229114
2018-12-04	28.54	28.79	27.62	27.75	2447246
2018-12-06	27.46	27.81	26.73	27.73	2468377
2018-12-07	27.66	27.98	26.68	26.94	2240636
2018-12-10	26.85	27.87	26.64	27.70	1926023
2018-12-11	28.07	28.15	27.54	27.82	1014258
2018-12-12	28.24	28.66	27.67	27.68	868264
2018-12-13	27.82	27.97	27.12	27.56	1077044
2018-12-14	27.21	28.35	27.20	28.35	1437598
2018-12-17	28.33	29.17	27.83	27.95	3030090
2018-12-18	28.23	28.23	26.37	26.81	1328445
2018-12-19	26.81	26.83	23.97	24.37	3333175
2018-12-20	24.19	24.21	22.67	23.45	2337762
2018-12-21	23.22	23.45	21.89	22.14	3380120
2018-12-24	22.00	22.19	21.36	21.48	1295928
2018-12-26	21.59	22.73	21.49	22.71	1074125
2018-12-27	22.33	22.72	22.04	22.70	1435196
2018-12-28	22.75	22.92	21.96	22.49	1168165
2018-12-31	22.66	22.85	21.99	22.09	1162009
2019-01-02	21.87	23.00	21.67	22.93	1486234
2019-01-03	22.72	24.08	22.55	23.36	1426696
2019-01-04	23.66	24.20	23.23	24.04	1564927
2019-01-07	23.98	24.96	23.84	24.63	1291241
2019-01-08	24.67	24.86	23.84	24.77	1538871
2019-01-09	24.79	24.88	24.12	24.18	1574680
2019-01-10	23.94	24.51	23.74	24.47	1096083
2019-01-11	24.27	25.25	24.25	25.04	900061
2019-01-14	24.95	25.36	24.64	25.15	1195645
2019-01-15	25.18	25.74	25.17	25.43	1132281
2019-01-16	25.51	26.52	25.40	26.09	1657920
2019-01-17	26.52	27.10	25.43	26.14	1618750
2019-01-18	26.19	26.59	25.52	26.40	909669
2019-01-22	26.25	26.46	25.24	25.45	1369737
2019-01-23	25.51	25.92	25.04	25.17	997258
2019-01-24	25.14	25.92	25.14	25.77	1092671
2019-01-25	25.82	26.48	25.81	26.44	1429042
2019-01-28	26.19	27.48	25.91	27.27	1811716
2019-01-29	27.30	27.43	26.08	26.25	1785093
2019-01-30	26.46	26.78	25.98	26.71	1025083
2019-01-31	26.67	26.96	25.76	26.05	946385
2019-02-01	25.96	27.00	25.63	26.96	1573037
2019-02-04	26.95	27.10	26.28	26.42	887915
2019-02-05	26.43	27.09	26.40	26.84	1596887
2019-02-06	26.83	26.94	26.06	26.35	791043
2019-02-07	26.20	26.44	25.77	26.40	891742
2019-02-08	26.21	26.69	25.97	26.00	600940
2019-02-11	26.07	26.42	25.88	26.29	846329
2019-02-12	26.46	26.84	25.83	25.96	923112
2019-02-13	25.98	26.02	24.56	24.82	1542401
2019-02-14	24.29	24.93	23.48	24.80	1852789
2019-02-15	24.98	25.50	24.95	25.10	805236
2019-02-19	25.03	26.03	24.92	26.00	1596892
2019-02-20	26.07	26.28	25.76	25.96	1975000
2019-02-21	26.05	26.17	25.44	25.74	1807551
2019-02-22	25.86	26.05	25.35	25.67	656417
2019-02-25	25.71	25.75	25.12	25.15	1297040
2019-02-26	25.14	25.56	24.94	25.32	1501592
2019-02-27	25.38	25.52	24.58	25.30	2128966
2019-02-28	27.19	28.63	26.63	27.29	3524744
2019-03-01	27.85	28.02	25.85	26.96	2046645
2019-03-04	26.99	27.25	26.16	26.58	1313583
2019-03-05	26.55	27.34	26.31	27.26	894111
2019-03-06	27.13	27.50	26.93	27.00	882942
2019-03-07	26.83	26.95	26.01	26.03	1237404
2019-03-08	26.35	27.30	25.63	27.28	1345997
2019-03-11	27.21	27.39	26.36	26.55	1096878
2019-03-12	26.63	26.63	25.70	25.73	762610
2019-03-13	25.63	26.55	25.50	26.21	1407739
2019-03-14	26.17	26.24	25.62	25.70	976438
2019-03-15	25.80	25.82	24.15	24.20	2287362
2019-03-18	24.18	24.21	23.50	23.61	1991275
2019-03-19	23.73	24.18	23.47	24.13	1528105
2019-03-20	24.13	24.63	24.00	24.05	1687230
2019-03-21	24.04	24.41	23.96	24.15	894245
2019-03-22	24.08	24.09	23.19	23.51	1289436
2019-03-25	23.72	24.49	23.70	23.90	1556800
2019-03-26	23.84	24.75	23.71	24.22	1652873
2019-03-27	24.24	24.66	23.80	24.62	1333863
2019-03-28	25.24	25.50	24.58	24.68	1036603
2019-03-29	24.81	25.84	24.40	25.76	2471469
2019-04-01	25.75	25.80	24.13	24.34	1919415
2019-04-02	24.34	24.54	23.90	24.03	1393467
2019-04-03	24.20	24.30	23.83	24.25	1059197
2019-04-04	24.34	24.45	23.59	23.82	1873824
2019-04-05	23.89	25.02	23.73	24.67	1885638
2019-04-08	24.60	24.60	23.33	23.68	1254266
2019-04-09	23.65	24.28	23.54	23.61	1519581
2019-04-10	23.69	24.33	23.63	24.17	1049164
2019-04-11	24.19	24.38	23.56	24.07	1290119
2019-04-12	24.69	25.50	24.68	24.83	1445405
2019-04-15	24.69	24.69	23.63	24.14	1266877
2019-04-16	24.21	24.30	23.94	24.01	1146558
2019-04-17	24.11	24.11	23.26	23.74	1049462
2019-04-18	23.82	24.04	23.23	23.38	1060934
2019-04-22	23.24	24.32	23.12	24.21	1284049
2019-04-23	24.27	25.06	24.08	24.95	1064928
2019-04-24	25.01	25.82	24.76	25.73	1878794
2019-04-25	25.76	26.23	25.61	25.90	2525884
2019-04-26	25.90	26.47	25.80	26.02	1360684
2019-04-29	26.13	26.55	26.05	26.27	1587355
2019-04-30	26.26	26.73	26.16	26.62	1579125
2019-05-01	26.86	26.86	26.35	26.65	1023929
2019-05-02	26.65	26.75	25.98	26.70	1521115
2019-05-03	26.75	26.90	26.01	26.21	1505040
2019-05-06	25.85	26.80	25.49	26.36	4234450
2019-05-07	25.12	26.67	24.75	25.98	6723228
2019-05-08	26.16	27.50	25.92	27.35	3199976
2019-05-09	27.25	28.38	27.14	28.07	2732949
2019-05-10	28.02	28.02	26.82	27.43	1922304
2019-05-13	27.02	27.18	26.34	26.51	1158387
2019-05-14	26.67	26.74	26.09	26.36	1432640
2019-05-15	26.19	26.87	26.02	26.75	1355165
2019-05-16	26.82	27.17	26.66	26.96	827791
2019-05-17	26.76	27.11	26.33	26.96	1033116
2019-05-20	26.78	26.86	26.17	26.75	1769274
2019-05-21	26.69	27.16	26.47	27.00	1141896
2019-05-22	26.87	27.42	26.82	27.06	681286
2019-05-23	26.77	27.16	26.53	26.96	1095866
2019-05-24	27.08	27.35	26.83	27.25	1029839
2019-05-28	30.41	32.55	29.75	31.77	7257526
2019-05-29	31.75	31.79	30.75	31.07	2290526
2019-05-30	31.31	31.74	31.09	31.70	1670929
2019-05-31	31.53	32.08	31.36	32.00	1559222
2019-06-03	31.96	32.40	31.46	32.27	2509348
2019-06-04	32.44	32.73	31.04	31.35	2759893
2019-06-05	31.37	31.48	30.16	31.07	4614835
2019-06-06	31.33	31.37	30.61	30.98	1650488
2019-06-07	31.13	31.26	29.19	29.30	2825254
2019-06-10	29.45	31.16	29.45	29.75	2666209
2019-06-11	29.74	29.93	28.80	29.31	2283380
2019-06-12	29.24	29.74	29.00	29.62	1331919
2019-06-13	29.70	30.32	29.55	30.17	1398438
2019-06-14	30.24	30.57	29.92	30.08	970443
2019-06-17	30.29	30.44	29.77	30.11	895725
2019-06-18	30.19	30.32	29.04	29.55	1309179
2019-06-19	29.54	29.67	29.02	29.31	864552
2019-06-20	29.37	29.89	28.99	29.20	1007026
2019-06-21	30.69	31.09	29.87	30.15	2192135
2019-06-24	30.00	30.24	29.62	29.68	1911819
2019-06-25	29.54	30.34	29.49	30.10	2481549
2019-06-26	30.26	30.66	29.96	30.03	2123067
2019-06-27	29.97	29.97	29.12	29.78	1980444
2019-06-28	30.04	31.12	29.54	31.00	2372050
2019-07-01	31.06	31.53	30.75	30.86	1968914
2019-07-02	30.97	31.80	30.74	31.73	1163982
2019-07-03	31.77	31.91	31.04	31.59	1102146
2019-07-05	31.52	32.14	31.31	32.01	2388389
2019-07-08	31.74	31.75	30.47	30.50	1654070
2019-07-09	30.50	31.22	30.33	30.99	1780304
2019-07-10	31.17	32.01	31.05	31.95	1110748
2019-07-11	32.43	33.22	31.99	33.12	1698195
2019-07-12	33.00	33.55	32.65	33.33	1230561
2019-07-15	33.52	34.39	33.35	34.19	1132396
2019-07-16	34.22	34.72	33.87	34.02	1401625
2019-07-17	34.14	34.14	33.20	33.41	1301322
2019-07-18	33.53	33.93	33.05	33.86	1318469
2019-07-19	33.86	34.23	33.21	33.37	1158737
2019-07-22	33.42	33.73	32.86	33.41	1434307
2019-07-23	33.72	33.72	32.58	33.41	967775
2019-07-24	33.48	33.50	32.02	32.37	1527137
2019-07-25	32.26	32.62	31.43	31.59	2213958
2019-07-26	31.88	32.00	30.69	30.90	1625894
2019-07-29	30.80	31.08	30.36	30.56	1505480
2019-07-30	30.26	30.77	30.04	30.69	1174840
2019-07-31	30.51	30.80	30.17	30.57	1214631
2019-08-01	30.58	30.88	30.27	30.35	1329838
2019-08-02	30.27	30.46	29.76	30.18	1670145
2019-08-05	29.70	29.90	28.49	29.24	3215127
2019-08-06	32.00	32.27	28.49	28.84	3283672
2019-08-07	28.77	30.29	28.50	30.08	2140411
2019-08-08	30.34	32.41	30.25	32.19	2664000
2019-08-09	32.23	33.37	32.03	33.01	1740267
2019-08-12	32.73	33.14	31.25	31.49	1224944
2019-08-13	31.29	32.01	30.66	31.56	1271739
2019-08-14	31.22	31.22	30.21	30.27	1300384
2019-08-15	30.05	31.04	30.00	31.00	989527
2019-08-16	31.21	31.96	31.20	31.63	784442
2019-08-19	32.04	32.41	31.61	31.95	1579686
2019-08-20	31.90	32.09	31.24	31.64	1036822
2019-08-21	31.97	31.97	31.23	31.33	1001186
2019-08-22	31.62	31.64	30.14	30.99	1427986
2019-08-23	30.95	31.07	30.38	30.62	2329672
2019-08-26	30.80	30.85	29.66	30.37	1151208
2019-08-27	30.53	30.67	29.27	29.34	808520
2019-08-28	29.24	29.79	28.73	29.65	1004140
2019-08-29	29.50	30.18	28.65	28.67	1518683
2019-08-30	28.79	29.07	28.23	29.01	1385070
2019-09-03	28.88	29.33	28.47	28.60	1293016
2019-09-04	28.78	29.03	28.39	28.82	1112037
2019-09-05	28.97	29.43	28.51	28.94	1379139
2019-09-06	28.93	29.31	28.50	28.86	1655778
2019-09-09	29.11	29.14	27.64	28.73	1943402
2019-09-10	28.72	29.47	27.89	29.30	2534456
2019-09-11	29.47	30.10	29.23	30.05	1423680
2019-09-12	30.20	30.83	30.18	30.61	1991897
2019-09-13	30.72	30.84	29.90	30.09	1559470
2019-09-16	29.89	30.67	29.56	30.08	1315888
2019-09-17	28.18	29.43	28.02	28.52	3868104
2019-09-18	28.50	28.55	27.44	27.67	2490620
2019-09-19	27.77	28.32	27.33	27.70	1883849
2019-09-20	27.71	27.71	26.93	27.01	2048739
2019-09-23	27.02	27.85	26.96	27.66	1370211
2019-09-24	27.78	28.03	27.47	27.53	1462506
2019-09-25	27.43	27.60	26.47	26.88	1113518
2019-09-26	26.75	26.89	26.01	26.30	1203273
2019-09-27	26.35	26.63	26.18	26.32	1273599
2019-09-30	26.38	26.60	26.03	26.32	1102647
2019-10-01	26.40	26.52	25.59	25.86	1372271
2019-10-02	25.73	25.84	25.00	25.59	1658267
2019-10-03	25.64	26.19	25.03	26.16	1281354
2019-10-04	26.26	27.20	26.05	26.98	1301089
2019-10-07	26.96	27.02	26.23	26.38	758249
2019-10-08	26.11	26.42	25.93	26.01	1251356
2019-10-09	26.08	26.20	25.77	25.93	838347
2019-10-10	25.74	26.58	25.74	25.84	1257498
2019-10-11	26.01	26.55	26.00	26.36	748578
2019-10-14	26.24	26.69	26.11	26.54	549143
2019-10-15	26.57	27.30	26.36	27.20	963827
2019-10-16	27.11	27.61	26.54	27.42	699261
2019-10-17	27.50	28.00	27.27	27.65	687711
2019-10-18	27.63	28.16	27.41	27.86	992143
2019-10-21	28.00	28.33	27.81	28.06	1141944
2019-10-22	28.04	28.44	27.89	27.97	1176634
2019-10-23	27.51	27.71	26.80	27.68	745220
2019-10-24	27.83	27.83	26.82	27.24	765786
2019-10-25	27.19	27.37	26.85	27.25	679577
2019-10-28	27.25	27.37	26.50	26.87	1064818
2019-10-29	26.81	27.02	26.49	26.57	665145
2019-10-30	26.51	26.72	26.03	26.38	563624
2019-10-31	26.33	26.54	26.01	26.42	720487
2019-11-01	26.56	26.82	26.42	26.79	1282013
2019-11-04	26.99	26.99	25.61	25.75	1395938
2019-11-05	25.90	26.54	25.79	26.13	1575853
2019-11-06	26.14	26.14	25.12	25.80	2022616
2019-11-07	26.93	30.21	26.50	28.60	3838368
2019-11-08	28.86	29.93	28.29	29.28	1998223
2019-11-11	28.91	29.38	28.56	29.34	1404561
2019-11-12	29.35	29.92	29.17	29.42	1056772
2019-11-13	29.49	29.57	28.49	28.93	1139158
2019-11-14	29.02	29.16	28.18	28.52	573964
2019-11-15	28.68	28.91	28.39	28.66	621242
2019-11-18	28.93	30.06	28.93	29.88	1799594
2019-11-19	30.04	30.36	29.71	29.92	817217
2019-11-20	29.93	30.36	29.67	29.95	797776
2019-11-21	29.97	30.45	29.75	29.84	694562
2019-11-22	29.95	30.55	29.67	30.54	711903
2019-11-25	30.66	30.74	29.75	29.94	1665415
2019-11-26	29.81	30.24	29.17	29.17	1514602
2019-11-27	29.30	29.47	29.03	29.37	1300931
2019-11-29	29.46	29.74	29.17	29.28	800461
2019-12-02	29.35	29.58	29.04	29.20	1639477
2019-12-03	28.75	29.16	28.55	29.05	2115259
2019-12-04	29.19	29.52	28.90	29.23	1129582
2019-12-05	29.30	29.58	29.13	29.16	787524
2019-12-06	29.24	29.70	29.04	29.65	1368537
2019-12-09	29.63	30.66	29.63	30.45	1400719
2019-12-10	30.42	30.59	30.11	30.24	1102100
2019-12-11	30.24	30.80	30.09	30.23	1858043
2019-12-12	30.22	31.41	30.22	31.31	1527282
2019-12-13	31.17	31.74	30.93	31.59	1009874
2019-12-16	31.77	32.17	31.35	31.65	1028786
2019-12-17	31.51	31.91	31.22	31.37	1236788
2019-12-18	31.77	32.50	31.62	32.37	1994880
2019-12-19	32.44	32.99	32.32	32.81	568133
2019-12-20	32.78	33.30	32.78	33.12	826047
2019-12-23	33.17	33.32	32.53	32.62	659366
2019-12-24	32.56	32.90	32.53	32.88	322017
2019-12-26	33.01	33.16	32.23	32.35	640156
2019-12-27	32.34	32.65	32.21	32.22	603030
2019-12-30	32.22	32.48	31.55	31.61	825926
2019-12-31	31.59	31.90	31.53	31.71	588951
2020-01-02	31.75	32.98	31.75	32.91	1190138
2020-01-03	32.54	32.81	31.43	32.06	1322050
2020-01-06	31.73	32.84	31.70	32.44	1606537
2020-01-07	33.25	34.29	32.78	34.17	1907485
2020-01-08	34.16	34.31	33.68	34.16	1001753
2020-01-09	34.32	34.96	33.96	34.74	947666
2020-01-10	34.25	34.84	33.68	34.64	1175194
2020-01-13	34.66	34.99	34.37	34.87	512068
2020-01-14	34.70	35.23	34.60	34.99	606061
2020-01-15	34.97	35.22	34.39	34.56	987443
2020-01-16	34.63	35.54	34.56	35.35	728894
2020-01-17	35.38	35.78	35.28	35.73	667607
2020-01-21	35.65	35.89	35.12	35.33	739322
2020-01-22	35.46	35.80	35.14	35.51	738333
2020-01-23	35.37	35.82	34.91	35.64	363688
2020-01-24	35.70	35.75	35.21	35.66	688087
2020-01-27	34.74	34.92	34.42	34.68	1032497
2020-01-28	34.92	35.15	34.39	34.81	398229
2020-01-29	34.74	35.17	34.46	34.73	417314
2020-01-30	34.25	34.55	33.93	34.54	673698
2020-01-31	34.48	34.99	34.27	34.46	758675
2020-02-03	34.66	34.88	34.14	34.41	682351
2020-02-04	34.80	35.28	34.49	34.88	588601
2020-02-05	35.20	35.60	34.82	34.96	682247
2020-02-06	35.10	35.40	34.89	35.12	395688
2020-02-07	35.06	35.48	34.79	35.00	507296
2020-02-10	34.97	35.63	34.77	35.62	677504
2020-02-11	35.74	36.43	35.53	35.99	617586
2020-02-12	36.03	36.75	36.00	36.09	620827
2020-02-13	36.10	36.36	35.75	36.33	550744
2020-02-14	36.37	36.91	36.27	36.88	563966
2020-02-18	36.88	36.96	35.55	35.97	479353
2020-02-19	36.05	36.50	36.04	36.11	475072
2020-02-20	33.86	35.83	33.76	35.38	1474047
2020-02-21	35.38	35.44	34.41	34.72	830752
2020-02-24	33.46	33.62	31.65	32.64	1906760
2020-02-25	32.83	32.85	29.41	29.76	2146049
2020-02-26	30.00	30.55	26.53	27.68	4122145
2020-02-27	27.11	29.41	25.83	27.68	4000909
2020-02-28	26.22	27.68	25.89	27.21	1955305
2020-03-02	27.33	27.33	24.82	26.47	2924027
2020-03-03	26.54	27.51	24.97	25.08	1854001
2020-03-04	25.25	25.64	23.75	24.89	2075115
2020-03-05	24.04	24.04	21.44	21.46	2386038
2020-03-06	20.40	22.50	20.05	20.93	2462547
2020-03-09	19.10	19.42	16.35	16.40	3091626
2020-03-10	17.13	17.87	15.25	17.50	3249708
2020-03-11	16.71	16.78	14.73	15.89	3920400
2020-03-12	14.48	14.49	11.76	11.99	4688578
2020-03-13	13.32	13.46	9.59	12.31	4967188
2020-03-16	9.85	12.38	9.50	10.52	4690503
2020-03-17	10.85	10.85	8.38	8.74	3335941
2020-03-18	8.16	8.32	7.23	7.46	2744572
2020-03-19	7.47	9.06	6.75	8.54	3082969
2020-03-20	9.18	10.65	8.59	9.75	4461341
2020-03-23	9.59	10.77	8.79	10.52	3217516
2020-03-24	11.57	13.82	11.57	13.38	2984011
2020-03-25	13.95	18.32	13.12	15.42	7711552
2020-03-26	15.86	16.92	14.58	15.25	2225876
2020-03-27	14.20	14.51	13.43	13.65	1824828
2020-03-30	12.82	13.00	10.99	11.52	2302556
2020-03-31	11.48	12.04	10.69	11.02	2596133
2020-04-01	10.26	10.45	9.31	9.93	2364134
2020-04-02	9.79	10.44	9.00	9.64	1679315
2020-04-03	9.70	9.70	8.44	9.05	1782521
2020-04-06	9.61	10.86	9.59	10.49	2445024
2020-04-07	11.54	12.32	10.10	10.37	2970652
2020-04-08	10.76	11.79	10.42	10.90	2731369
2020-04-09	11.99	12.80	11.39	11.94	3149823
2020-04-13	12.13	12.23	10.50	10.98	2949223
2020-04-14	11.29	11.97	10.87	11.20	1773500
2020-04-15	10.33	10.81	10.06	10.40	1652319
2020-04-16	10.28	10.39	9.12	9.24	2839422
2020-04-17	10.15	10.90	9.76	10.83	3651856
2020-04-20	10.31	11.80	9.60	10.76	3054895
2020-04-21	10.31	11.50	10.25	11.36	3632217
2020-04-22	11.72	11.86	10.81	11.01	3616976
2020-04-23	11.34	12.45	11.00	12.09	3096338
2020-04-24	12.20	12.64	11.76	12.20	2311916
2020-04-27	12.39	14.67	12.28	13.97	5201135
2020-04-28	15.10	15.15	13.55	14.39	3360212
2020-04-29	15.80	16.17	15.01	16.11	4120495
2020-04-30	15.81	15.88	14.51	14.69	2654069
2020-05-01	13.91	14.11	13.10	14.11	2263286
2020-05-04	13.36	14.92	13.11	14.55	2304350
2020-05-05	14.77	14.99	13.70	13.81	1986779
2020-05-06	14.03	14.36	13.72	13.98	1290549
2020-05-07	14.24	14.88	14.09	14.73	1969186
2020-05-08	14.22	15.50	13.75	15.00	3287722
2020-05-11	14.55	14.62	13.85	13.94	2243252
2020-05-12	14.00	14.30	12.75	12.83	1923675
2020-05-13	12.73	12.76	11.69	12.19	2045150
2020-05-14	11.52	12.99	11.50	12.82	2337774
2020-05-15	12.70	14.06	12.48	13.80	2545452
2020-05-18	15.18	16.24	15.06	15.70	2713325
2020-05-19	15.73	16.86	14.66	15.67	2680110
2020-05-20	16.48	17.28	15.95	16.97	3707662
2020-05-21	16.91	17.38	16.08	17.28	2999447
2020-05-22	17.45	17.96	16.68	17.56	2182553
2020-05-26	19.27	19.40	18.53	18.79	3235415
2020-05-27	20.02	20.39	18.37	20.07	4103779
2020-05-28	20.27	20.40	18.53	18.69	1888205
2020-05-29	18.06	18.69	17.42	18.06	2085973
2020-06-01	18.06	18.86	17.79	18.32	1667260
2020-06-02	18.60	18.76	17.23	17.29	2850304
2020-06-03	17.74	19.27	17.56	18.57	2960206
2020-06-04	19.79	19.95	18.63	19.51	4264941
2020-06-05	21.46	23.23	18.87	19.26	4872819
2020-06-08	20.93	20.93	20.11	20.58	3170242
2020-06-09	20.00	20.53	18.77	19.66	2001026
2020-06-10	19.46	19.46	17.57	18.58	2560137
2020-06-11	16.01	17.28	15.50	16.82	3203392
2020-06-12	17.90	18.10	16.50	17.44	2564308
2020-06-15	16.50	18.28	16.35	17.94	2386717
2020-06-16	19.18	19.35	17.47	17.84	2266808
2020-06-17	17.70	17.75	16.80	17.28	1617170
2020-06-18	17.06	17.88	16.85	17.14	1225900
2020-06-19	17.39	17.44	15.40	16.03	4288821
2020-06-22	15.77	15.82	14.82	15.36	2706846
2020-06-23	15.73	15.97	15.23	15.95	2491894
2020-06-24	15.67	15.90	14.04	14.60	3572107
2020-06-25	14.02	14.72	13.73	14.44	2693456
2020-06-26	14.29	14.50	13.45	13.83	4094945
2020-06-29	13.80	14.88	13.37	14.79	2213227
2020-06-30	14.60	15.11	14.25	14.81	1556234
2020-07-01	15.20	16.37	15.20	15.70	3438690
2020-07-02	16.20	16.33	15.15	15.29	2416237
2020-07-06	15.63	16.06	15.16	15.75	1459144
2020-07-07	15.44	16.11	15.20	15.55	2109333
2020-07-08	15.44	16.36	15.20	16.18	1966233
2020-07-09	15.86	16.07	15.12	15.15	2267264
2020-07-10	15.01	15.82	14.67	15.69	1357455
2020-07-13	15.92	16.16	15.05	15.17	1943769
2020-07-14	15.09	15.34	14.70	15.06	1252326
2020-07-15	16.10	17.51	15.91	17.30	3590622
2020-07-16	16.74	17.16	16.33	16.94	1931068
2020-07-17	16.87	16.93	16.26	16.64	1067095
2020-07-20	16.52	16.96	16.13	16.18	1246650
2020-07-21	16.31	16.95	16.31	16.71	1498431
2020-07-22	16.46	17.09	16.30	16.67	1558192
2020-07-23	16.42	16.78	16.07	16.65	1267057
2020-07-24	16.50	16.59	15.78	16.00	1228849
2020-07-27	15.98	15.98	15.05	15.69	1289405
2020-07-28	15.56	16.07	15.55	15.72	1020418
2020-07-29	15.90	16.23	14.93	15.16	2033175
2020-07-30	14.92	15.27	14.72	15.05	1827255
2020-07-31	14.94	15.00	13.98	14.47	1605487
2020-08-03	14.50	14.80	13.91	14.54	1509820
2020-08-04	14.53	15.85	14.48	15.40	1687831
2020-08-05	15.78	15.91	14.87	15.46	1105452
2020-08-06	15.49	16.54	15.30	16.46	2685807
2020-08-07	16.36	17.03	16.26	16.91	2321837
2020-08-10	16.10	18.16	15.99	17.89	4430142
2020-08-11	18.40	19.07	18.03	18.12	2532192
2020-08-12	18.44	18.49	17.39	18.07	2167195
2020-08-13	18.08	18.87	17.95	18.52	1453463
2020-08-14	18.42	19.34	18.19	19.00	1813795
2020-08-17	19.15	19.15	18.20	18.86	1443721
2020-08-18	18.70	19.03	18.41	18.80	1081063
2020-08-19	18.70	19.27	18.50	18.85	2526069
2020-08-20	18.77	19.54	18.38	19.36	2164276
2020-08-21	19.20	20.05	18.79	18.87	1626212
2020-08-24	19.05	19.53	18.29	19.50	1921401
2020-08-25	19.77	19.99	19.16	19.74	1382080
2020-08-26	19.81	20.02	19.40	19.65	2118953
2020-08-27	19.80	21.05	19.61	20.55	2801306
2020-08-28	20.95	21.69	20.53	21.37	2128218
2020-08-31	21.23	21.37	20.16	20.40	1840266
2020-09-01	20.13	20.73	19.87	20.44	1339262
2020-09-02	20.70	20.88	20.17	20.78	1045699
2020-09-03	20.81	21.92	20.63	21.01	1577141
2020-09-04	21.55	21.84	20.57	21.07	2092668
2020-09-08	20.65	21.89	20.53	21.30	2310456
2020-09-09	21.12	21.70	20.08	21.58	1973233
2020-09-10	21.63	22.36	21.02	21.10	1387808
2020-09-11	21.19	21.26	20.42	20.72	851027
2020-09-14	21.02	21.69	20.80	21.46	1136739
2020-09-15	21.63	21.72	20.74	21.09	1080247
2020-09-16	21.20	22.13	21.12	21.85	1615188
2020-09-17	21.37	22.31	20.89	21.62	1035123
2020-09-18	21.63	21.90	21.06	21.38	993848
2020-09-21	20.47	20.62	19.22	19.29	1704289
2020-09-22	19.26	19.89	19.02	19.73	944463
2020-09-23	19.82	20.46	19.04	19.11	1265055
2020-09-24	19.00	19.75	18.39	19.31	1370864
2020-09-25	19.23	20.66	19.23	20.49	1289194
2020-09-28	20.95	21.08	20.18	20.64	1489618
2020-09-29	20.55	20.64	19.49	20.01	977110
2020-09-30	20.20	20.77	19.60	19.72	1009874
2020-10-01	19.90	19.95	19.34	19.66	816371
2020-10-02	18.74	20.34	18.63	20.21	914365
2020-10-05	20.33	20.62	19.93	20.54	869892
2020-10-06	21.47	22.22	20.93	20.95	2176929
2020-10-07	21.35	22.05	21.05	21.76	1575499
2020-10-08	22.00	22.36	21.56	22.01	910915
2020-10-09	22.12	22.85	21.88	22.68	1376107
2020-10-12	23.00	23.00	22.16	22.65	686446
2020-10-13	22.24	22.63	21.60	21.89	765092
2020-10-14	21.85	22.90	21.85	22.18	800401
2020-10-15	21.94	22.68	21.66	22.60	652831
2020-10-16	22.64	23.04	22.34	22.67	913676
2020-10-19	22.97	23.20	22.16	22.30	1245627
2020-10-20	22.70	23.95	22.52	23.31	1131323
2020-10-21	23.21	23.31	22.00	22.76	1579906
2020-10-22	22.96	24.77	22.96	23.69	1991320
2020-10-23	23.91	24.18	23.02	23.82	1247269
2020-10-26	23.20	23.45	22.06	22.51	1151189
2020-10-27	22.56	22.77	21.52	21.95	1377016
2020-10-28	21.03	21.35	19.56	21.17	1764481
2020-10-29	21.15	21.57	20.88	21.28	1530517
2020-10-30	21.21	22.29	21.01	22.02	1459620
2020-11-02	22.24	22.24	21.20	21.75	1071745
2020-11-03	22.17	23.12	22.14	22.77	1317114
2020-11-04	22.55	24.00	22.29	23.36	1341006
2020-11-05	23.50	25.11	23.50	24.55	1642897
2020-11-06	24.56	24.96	23.35	23.80	1556661
2020-11-09	27.18	30.54	26.26	27.05	3445379
2020-11-10	26.98	27.73	25.92	27.22	1278671
2020-11-11	27.18	27.30	25.64	26.09	1513925
2020-11-12	25.60	26.72	25.12	25.41	1149221
2020-11-13	25.80	26.65	25.80	26.18	1039093
2020-11-16	27.76	27.85	26.08	26.50	1566304
2020-11-17	26.07	27.23	25.61	26.89	846843
2020-11-18	27.01	27.52	26.46	26.49	1082144
2020-11-19	26.44	26.98	26.18	26.63	735172
2020-11-20	26.68	27.09	26.47	26.61	608573
2020-11-23	26.73	28.11	26.66	28.02	1726392
2020-11-24	28.76	29.58	28.19	29.36	1647396
2020-11-25	28.96	29.34	28.57	29.04	953872
2020-11-27	28.96	29.31	28.70	28.91	510995
2020-11-30	28.81	29.00	27.71	27.90	945779
2020-12-01	28.47	29.27	28.31	28.70	1001182
2020-12-02	28.58	29.83	28.21	29.54	666944
2020-12-03	29.69	30.23	29.46	29.66	787362
2020-12-04	29.79	30.09	29.15	29.82	775652
2020-12-07	29.80	30.48	28.70	28.83	1129257
2020-12-08	28.55	29.43	28.36	28.89	1098080
2020-12-09	29.45	30.39	28.45	29.04	1234040
2020-12-10	28.60	29.42	28.37	29.39	972909
2020-12-11	29.35	29.97	28.83	28.91	754915
2020-12-14	29.38	29.58	28.37	28.38	606363
2020-12-15	28.83	29.88	28.26	29.37	856126
2020-12-16	29.34	29.68	28.62	29.11	718602
2020-12-17	29.31	30.55	29.06	30.36	756650
2020-12-18	30.43	31.32	30.17	31.13	1631274
2020-12-21	29.60	30.61	29.41	30.40	1073405
2020-12-22	30.53	30.84	29.72	30.24	539303
2020-12-23	30.49	31.19	30.35	31.12	454840
2020-12-24	31.01	31.07	30.31	30.56	270835
2020-12-28	30.99	31.59	30.69	31.23	767882
2020-12-29	31.55	31.70	30.10	30.19	693634
2020-12-30	30.24	31.53	30.24	31.19	511692
2020-12-31	31.09	31.97	30.64	31.59	635523
2021-01-04	31.49	32.10	29.90	30.31	954519
2021-01-05	30.15	30.99	30.15	30.64	498251
2021-01-06	30.95	32.75	30.95	32.47	954476
2021-01-07	32.82	34.54	32.66	33.48	1209429
2021-01-08	33.48	33.67	32.12	32.81	675607
2021-01-11	32.21	33.01	31.86	32.42	517005
2021-01-12	32.75	32.75	31.15	31.60	625552
2021-01-13	31.45	31.45	29.75	30.14	1740123
2021-01-14	30.49	31.19	30.23	30.68	1305437
2021-01-15	30.33	30.40	29.35	29.64	1324917
2021-01-19	29.73	31.15	29.65	29.81	1373590
2021-01-20	30.18	30.74	29.85	30.15	800750
2021-01-21	30.13	30.53	28.85	30.06	1071737
2021-01-22	30.00	31.01	29.70	30.21	1072546
2021-01-25	29.88	30.26	29.44	30.24	738392
2021-01-26	30.59	30.66	29.06	29.13	925490
2021-01-27	28.56	29.95	27.06	27.59	2529090
2021-01-28	28.19	29.96	28.10	29.52	1238988
2021-01-29	29.52	30.65	28.57	28.57	1513680
2021-02-01	29.01	31.09	28.72	30.63	1075284
2021-02-02	30.97	31.38	30.55	31.27	754037
2021-02-03	31.74	32.65	31.32	31.42	1029411
2021-02-04	31.71	34.97	31.69	34.60	1954209
2021-02-05	35.00	35.58	33.33	34.30	1288501
2021-02-08	34.41	35.72	34.41	35.72	995888
2021-02-09	35.50	35.50	34.55	34.81	548010
2021-02-10	34.92	35.00	33.48	33.59	571469
2021-02-11	33.56	33.91	32.50	33.12	723494
2021-02-12	32.76	34.19	32.54	34.17	522486
2021-02-16	34.43	35.60	34.35	35.41	853013
2021-02-17	35.00	36.30	34.70	35.97	854805
2021-02-18	35.81	36.55	35.10	36.44	506791
2021-02-19	36.76	39.21	36.76	38.92	1175080
2021-02-22	38.72	40.66	38.59	38.94	1089532
2021-02-23	40.10	40.43	37.70	40.34	1133603
2021-02-24	40.82	42.98	40.15	41.35	2185484
2021-02-25	45.23	50.47	44.42	45.93	3955465
2021-02-26	48.12	49.93	45.32	49.66	2474875
2021-03-01	50.40	50.93	48.88	50.28	1911743
2021-03-02	50.15	50.90	48.05	48.36	1717527
2021-03-03	48.40	50.53	48.08	48.23	1038407
2021-03-04	48.24	49.04	45.28	47.06	1313257
2021-03-05	47.69	49.20	43.90	49.10	1528182
2021-03-08	48.45	52.96	48.45	52.20	2209437
2021-03-09	52.60	52.74	49.21	49.27	1381185
2021-03-10	49.27	50.23	48.49	49.59	957377
2021-03-11	50.24	51.30	49.23	50.67	1081506
2021-03-12	50.99	52.26	50.65	50.74	910681
2021-03-15	50.92	51.77	49.79	50.00	773644
2021-03-16	49.81	50.37	48.20	48.50	944343
2021-03-17	48.32	50.82	47.97	50.40	1220061
2021-03-18	50.71	52.22	49.92	50.12	680647
2021-03-19	50.02	51.45	48.82	51.08	1113470
2021-03-22	51.12	51.80	49.54	50.02	759027
2021-03-23	49.23	49.59	46.33	47.10	934656
2021-03-24	48.42	49.84	47.30	47.70	928258
2021-03-25	46.87	51.71	46.32	51.27	905089
2021-03-26	51.71	52.84	49.56	50.73	851444
2021-03-29	50.07	50.84	47.27	48.22	1292652
2021-03-30	48.70	50.94	48.70	50.40	512885
2021-03-31	50.36	51.36	49.10	49.67	834598
2021-04-01	50.45	51.63	50.24	51.06	587831
2021-04-05	51.95	53.92	50.92	51.39	824510
2021-04-06	51.33	52.77	50.87	50.97	705658
2021-04-07	51.15	51.66	50.30	50.99	781362
2021-04-08	51.07	51.19	49.69	50.50	733658
2021-04-09	50.28	50.60	49.42	49.94	694269
2021-04-12	49.77	50.98	49.13	50.15	643029
2021-04-13	49.24	49.66	48.06	49.14	608955
2021-04-14	49.50	51.49	49.38	50.27	673411
2021-04-15	50.30	50.60	48.45	49.77	1000669
2021-04-16	49.90	51.90	49.84	51.41	1745238
2021-04-19	50.54	52.18	49.99	50.90	1127936
2021-04-20	51.32	52.95	49.62	52.04	1854971
2021-04-21	51.68	55.24	51.25	54.92	2058696
2021-04-22	54.96	57.40	54.91	55.92	1709871
2021-04-23	56.50	57.57	55.88	56.50	852966
2021-04-26	56.89	57.18	54.25	55.32	1082972
2021-04-27	55.97	56.31	54.12	54.66	730127
2021-04-28	54.48	54.90	53.17	53.46	628887
2021-04-29	53.75	55.39	53.35	54.62	725425
2021-04-30	54.65	55.78	54.28	54.76	520268
2021-05-03	55.10	55.47	52.88	53.18	1036239
2021-05-04	53.00	53.66	51.50	53.65	756483
2021-05-05	53.98	54.76	52.86	53.21	714042
2021-05-06	53.31	54.73	52.33	53.09	1308941
2021-05-07	53.87	54.71	53.38	53.69	685847
2021-05-10	53.29	53.81	52.09	52.26	835143
2021-05-11	51.36	53.22	50.36	52.92	894995
2021-05-12	52.39	52.70	49.26	49.50	1114536
2021-05-13	49.99	51.48	49.23	50.74	703415
2021-05-14	51.39	53.41	51.23	52.97	583655
2021-05-17	52.09	52.38	50.50	52.32	617590
2021-05-18	52.64	54.10	52.41	52.90	737654
2021-05-19	51.72	52.50	50.60	52.36	776405
2021-05-20	52.51	52.80	50.99	51.37	900027
2021-05-21	52.17	52.84	51.64	51.78	1215423
2021-05-24	52.50	53.86	52.15	53.00	917098
2021-05-25	53.66	54.47	52.83	54.04	1094993
2021-05-26	53.91	54.97	53.73	54.88	606007
2021-05-27	54.89	55.59	53.64	55.46	1180207
2021-05-28	55.19	55.42	53.97	54.43	357623
2021-06-01	54.60	56.57	54.60	56.26	858687
2021-06-02	56.05	56.41	54.48	54.99	664363
2021-06-03	54.54	55.51	53.00	55.00	664111
2021-06-04	55.60	56.15	54.74	56.00	702199
2021-06-07	56.00	58.14	55.41	57.69	1389315
2021-06-08	57.93	58.26	55.69	56.64	761680
2021-06-09	56.37	56.50	54.84	55.96	550336
2021-06-10	56.17	56.18	53.93	55.08	469009
2021-06-11	55.45	55.89	54.51	55.55	439547
2021-06-14	55.28	56.06	54.00	54.40	717808
2021-06-15	54.41	55.15	53.95	54.47	359754
2021-06-16	54.47	55.07	53.79	54.38	413133
2021-06-17	53.93	54.78	51.04	52.19	1035729
2021-06-18	51.78	52.79	51.39	52.38	931141
2021-06-21	53.00	54.05	52.65	53.91	547549
2021-06-22	53.65	54.20	52.94	54.01	364562
2021-06-23	54.04	54.30	53.42	53.42	314959
2021-06-24	53.52	54.33	53.10	53.87	401745
2021-06-25	53.60	54.92	52.18	52.39	1508719
2021-06-28	52.15	52.27	47.97	49.46	2671401
2021-06-29	49.26	50.30	48.55	48.97	2085737
2021-06-30	49.08	50.73	48.75	49.94	932951
2021-07-01	50.00	51.74	49.77	51.19	836716
2021-07-02	51.55	51.69	50.20	51.09	390297
2021-07-06	51.04	51.39	48.73	49.03	648093
2021-07-07	48.56	49.49	47.00	47.35	1109899
2021-07-08	46.00	48.75	45.46	46.98	787951
2021-07-09	47.57	49.86	47.31	49.54	782481
2021-07-12	48.75	49.59	47.90	49.29	756622
2021-07-13	48.72	48.88	47.14	47.23	512794
2021-07-14	47.64	48.47	46.54	46.69	791390
2021-07-15	47.58	48.35	46.57	47.90	1526919
2021-07-16	48.49	48.95	46.90	47.23	955664
2021-07-19	45.61	45.64	41.94	43.21	2188894
2021-07-20	43.71	46.21	43.42	45.64	1112472
2021-07-21	46.23	47.45	45.79	46.95	866469
2021-07-22	46.35	46.76	45.40	45.99	636880
2021-07-23	46.21	46.34	44.82	45.00	966826
2021-07-26	45.68	47.44	45.33	47.27	1207164
2021-07-27	46.58	47.14	44.91	46.04	647682
2021-07-28	47.47	49.47	45.10	45.62	1011556
2021-07-29	46.30	47.97	45.65	47.01	1022350
2021-07-30	46.59	48.05	46.54	47.41	840022
2021-08-02	47.94	49.66	47.01	47.13	775822
2021-08-03	47.15	47.15	44.76	45.83	573113
2021-08-04	45.01	45.79	43.18	43.81	1742329
2021-08-05	46.51	51.78	45.71	51.30	3196062
2021-08-06	52.46	53.85	50.21	52.40	2821911
2021-08-09	51.98	51.98	49.48	50.67	1165089
2021-08-10	50.60	52.00	49.61	50.83	903309
2021-08-11	50.78	53.28	49.89	52.92	1052848
2021-08-12	52.20	52.20	50.42	51.45	1054096
2021-08-13	51.76	53.25	51.21	52.97	1115986
2021-08-16	52.56	52.84	50.88	51.21	969060
2021-08-17	50.65	50.72	48.23	49.33	1350591
2021-08-18	48.71	49.64	47.74	48.21	1582259
2021-08-19	47.57	48.25	46.57	47.85	1068678
2021-08-20	47.87	49.54	47.67	49.34	991184
2021-08-23	50.04	51.84	49.59	50.16	972687
2021-08-24	50.99	51.80	50.69	51.22	819248
2021-08-25	51.23	52.37	50.72	51.75	944112
2021-08-26	51.66	52.67	50.23	50.62	826478
2021-08-27	50.51	51.85	49.14	50.84	2418861
2021-08-30	50.64	50.78	49.32	49.61	817517
2021-08-31	49.62	50.17	48.58	49.19	1544498
2021-09-01	49.07	50.41	48.99	49.25	601942
2021-09-02	49.35	50.41	48.66	49.38	611813
2021-09-03	49.17	49.35	46.97	47.69	904225
2021-09-07	47.52	50.35	47.40	49.67	958616
2021-09-08	49.70	50.42	48.92	49.66	1003465
2021-09-09	49.74	51.60	49.45	51.01	1020227
2021-09-10	52.19	53.62	51.57	52.54	1423860
2021-09-13	53.07	54.58	51.61	54.26	1482853
2021-09-14	54.42	55.16	53.63	54.44	1290529
2021-09-15	54.28	54.46	52.81	53.89	1459311
2021-09-16	53.76	56.04	53.18	55.65	748244
2021-09-17	55.86	57.65	54.93	55.04	1537554
2021-09-20	53.75	55.06	53.19	54.68	1605928
2021-09-21	55.00	55.70	54.23	54.36	764405
2021-09-22	54.59	55.84	54.36	55.52	993090
2021-09-23	56.02	57.56	55.95	57.40	1219774
2021-09-24	57.37	59.61	57.20	59.20	812874
2021-09-27	59.52	60.18	58.30	58.33	836099
2021-09-28	58.10	58.64	56.76	56.82	1024939
2021-09-29	57.46	57.60	55.60	55.97	525359
2021-09-30	55.96	56.24	54.87	55.32	571313
2021-10-01	56.17	59.24	56.01	58.78	892576
2021-10-04	58.49	59.71	58.37	59.35	1355160
2021-10-05	59.83	60.04	58.28	58.54	713482
2021-10-06	57.49	59.79	57.34	59.72	693300
2021-10-07	60.00	60.87	59.38	59.82	1364535
2021-10-08	60.31	61.85	58.84	59.02	1291262
2021-10-11	58.78	59.63	57.40	57.44	731560
2021-10-12	57.94	58.60	57.44	58.57	1088285
2021-10-13	58.99	58.99	56.60	57.75	679089
2021-10-14	57.80	59.31	57.54	59.07	601568
2021-10-15	59.95	60.93	59.20	59.23	666886
2021-10-18	58.74	60.18	57.95	59.69	1460099
2021-10-19	59.49	59.51	58.16	58.26	509956
2021-10-20	58.33	60.45	58.27	60.31	789795
2021-10-21	60.28	62.28	60.18	62.24	569349
2021-10-22	62.87	64.87	62.30	64.74	1098213
2021-10-25	64.70	66.86	63.80	66.71	800488
2021-10-26	67.35	68.03	64.50	65.84	923446
2021-10-27	65.79	65.85	61.54	62.51	1438242
2021-10-28	62.92	63.40	62.10	62.88	630075
2021-10-29	62.70	63.89	62.30	63.50	464912
2021-11-01	63.72	65.55	63.72	65.23	319894
2021-11-02	64.77	65.26	63.55	64.75	509107
2021-11-03	64.74	66.46	64.39	65.50	691187
2021-11-04	66.09	66.92	65.16	66.39	555346
2021-11-05	69.13	70.48	68.25	69.00	999059
2021-11-08	69.23	70.38	68.00	68.78	1863185
2021-11-09	65.50	68.73	64.80	66.36	1411388
2021-11-10	66.50	67.35	64.30	64.64	994502
2021-11-11	64.42	65.34	63.49	64.61	656802
2021-11-12	64.50	65.28	63.36	63.48	567426
2021-11-15	64.16	64.73	62.54	64.02	687900
2021-11-16	63.61	64.53	62.35	62.94	685456
2021-11-17	63.26	64.03	62.12	63.35	655273
2021-11-18	63.94	66.29	63.04	65.82	867786
2021-11-19	64.55	67.49	64.52	66.45	1179855
2021-11-22	67.02	67.55	64.06	65.41	717875
2021-11-23	65.87	66.15	63.41	66.10	857790
2021-11-24	65.40	67.15	64.91	66.34	329854
2021-11-26	62.58	62.58	58.74	61.58	1591089
2021-11-29	63.56	63.97	60.42	61.08	1878838
2021-11-30	59.95	61.21	56.60	58.99	2318118
2021-12-01	61.08	62.15	57.54	57.60	1382339
2021-12-02	58.57	62.05	57.49	61.44	1767198
2021-12-03	61.99	62.06	59.25	59.51	1259708
2021-12-06	60.95	63.13	60.01	61.79	1115289
2021-12-07	63.00	63.55	60.43	60.96	1002011
2021-12-08	62.24	65.09	61.57	64.43	1108715
2021-12-09	63.00	65.20	62.75	64.20	492710
2021-12-10	64.77	65.84	63.48	65.82	838781
2021-12-13	65.14	65.14	62.10	63.06	765289
2021-12-14	62.43	63.34	61.20	61.38	1059099
2021-12-15	62.11	62.19	59.65	60.96	874756
2021-12-16	60.61	61.86	59.62	59.87	920026
2021-12-17	59.66	62.16	59.20	61.56	781770
2021-12-20	59.49	61.53	59.27	61.28	609801
2021-12-21	62.26	65.70	62.26	65.60	738960
2021-12-22	65.57	67.68	65.03	67.31	511526
2021-12-23	67.92	68.50	66.11	66.91	513261
2021-12-27	66.75	67.45	65.85	67.27	361237
2021-12-28	66.70	67.82	65.52	65.60	307438
2021-12-29	65.06	65.82	64.45	65.19	370447
2021-12-30	65.32	66.49	64.61	64.71	394692
2021-12-31	64.25	65.79	64.03	64.86	451776
2022-01-03	64.95	67.77	64.95	66.44	1119141
2022-01-04	67.19	68.08	65.70	65.90	1091452
2022-01-05	66.37	66.67	64.72	64.82	557133
2022-01-06	65.90	68.24	65.28	67.66	706691
2022-01-07	67.47	69.97	66.95	68.33	948048
2022-01-10	68.36	68.46	65.69	66.59	739727
2022-01-11	66.35	68.37	65.90	68.04	733326
2022-01-12	68.57	69.04	65.75	65.87	717505
2022-01-13	65.58	66.91	65.30	65.72	848247
2022-01-14	65.38	65.47	62.09	63.24	1376830
2022-01-18	62.90	63.08	60.17	60.21	1188346
2022-01-19	60.54	61.58	59.82	60.44	1062220
2022-01-20	60.35	62.51	58.96	59.00	739711
2022-01-21	58.69	60.06	57.53	58.63	776327
2022-01-24	56.94	59.89	55.14	59.61	1141137
2022-01-25	58.54	59.66	57.18	58.70	817028
2022-01-26	59.91	60.50	57.35	57.68	666516
2022-01-27	58.44	59.46	57.04	57.19	638503
2022-01-28	56.94	58.49	55.49	58.26	607586
2022-01-31	57.90	59.68	57.41	59.58	724943
2022-02-01	59.92	63.37	55.66	61.12	5060832
2022-02-02	60.96	62.39	59.05	60.01	2147444
2022-02-03	59.04	60.25	58.49	59.21	616783
2022-02-04	58.83	61.06	57.94	60.53	505965
2022-02-07	60.74	62.07	59.72	61.38	612791
2022-02-08	61.62	63.94	61.11	63.48	780724
2022-02-09	64.17	65.37	64.00	65.23	828890
2022-02-10	63.76	68.13	63.65	66.89	938150
2022-02-11	67.25	69.05	65.46	66.38	1098485
2022-02-14	66.71	68.16	66.38	66.99	606139
2022-02-15	68.09	71.35	67.65	70.68	1594853
2022-02-16	69.68	72.07	68.32	71.48	865183
2022-02-17	70.43	70.72	68.28	69.02	1258740
2022-02-18	68.63	70.02	68.06	68.45	896725
2022-02-22	68.05	69.50	66.82	68.16	1274278
2022-02-23	69.69	70.15	66.84	67.13	1411822
2022-02-24	65.61	70.70	64.88	70.02	2359351
2022-02-25	71.08	72.18	69.08	71.91	1519095
2022-02-28	71.31	71.31	68.00	69.39	1661634
2022-03-01	69.00	69.55	65.97	66.20	1696120
2022-03-02	66.73	69.14	66.26	68.54	813574
2022-03-03	68.50	69.07	66.09	66.75	707080
2022-03-04	66.42	66.60	64.00	64.97	1009118
2022-03-07	64.82	65.21	57.54	57.81	1747243
2022-03-08	58.28	61.97	56.88	60.80	1471909
2022-03-09	62.02	64.65	62.02	62.25	857975
2022-03-10	60.73	63.01	60.40	62.94	572516
2022-03-11	64.82	65.43	63.10	64.84	888054
2022-03-14	64.96	66.70	62.69	63.06	1099956
2022-03-15	63.81	65.13	63.42	64.71	618375
2022-03-16	65.33	67.00	64.79	66.76	710417
2022-03-17	65.79	67.07	65.45	66.95	627044
2022-03-18	66.71	69.94	66.44	69.61	1102190
2022-03-21	69.52	70.64	68.87	70.64	743100
2022-03-22	71.19	72.52	70.43	71.23	1316784
2022-03-23	70.31	72.30	70.31	70.99	600009
2022-03-24	71.19	73.40	70.71	73.34	682964
2022-03-25	73.88	74.01	72.54	72.94	852847
2022-03-28	72.60	74.10	71.30	71.57	663918
2022-03-29	72.33	74.03	72.20	73.42	714603
2022-03-30	73.04	75.18	72.56	73.81	808939
2022-03-31	73.85	76.00	73.85	74.44	1028332
2022-04-01	74.80	75.54	72.00	72.32	839441
2022-04-04	72.12	72.38	69.69	70.00	1106405
2022-04-05	70.13	71.03	67.84	68.52	787431
2022-04-06	67.47	68.25	64.00	64.04	1547888
2022-04-07	63.96	64.55	61.78	62.94	1585484
2022-04-08	62.46	65.65	62.00	64.71	1712539
2022-04-11	64.27	65.65	64.07	64.67	1117355
2022-04-12	65.34	68.10	65.33	67.04	1063045
2022-04-13	68.83	72.25	68.54	71.83	1259391
2022-04-14	72.27	74.00	72.16	73.08	1111546
2022-04-18	72.64	73.87	72.20	73.46	1222403
2022-04-19	73.59	76.29	73.59	74.00	1136294
2022-04-20	74.00	75.74	73.62	74.40	968206
2022-04-21	76.34	76.57	69.38	70.43	1447478
2022-04-22	70.00	71.87	69.42	71.10	1206242
2022-04-25	70.95	74.63	69.96	74.42	1908868
2022-04-26	74.60	75.28	70.46	70.91	1508735
2022-04-27	70.70	71.32	68.12	69.64	1261516
2022-04-28	70.42	70.65	67.08	68.81	1148933
2022-04-29	68.32	69.76	67.03	67.44	717560
2022-05-02	67.56	68.38	66.22	68.34	811600
2022-05-03	68.68	68.83	65.04	67.60	1171361
2022-05-04	67.65	69.00	62.98	67.32	2023651
2022-05-05	64.00	65.54	60.53	62.86	2296452
2022-05-06	63.15	63.17	60.00	60.89	1498113
2022-05-09	59.96	60.72	55.72	55.77	1864395
2022-05-10	56.33	58.00	55.15	56.34	1160261
2022-05-11	55.98	57.94	53.32	53.65	1503544
2022-05-12	53.31	55.53	51.78	53.75	1723981
2022-05-13	54.88	57.37	54.74	56.90	1443028
2022-05-16	56.35	57.36	55.72	55.91	1112651
2022-05-17	57.54	58.49	55.94	57.56	1208387
2022-05-18	57.05	57.87	55.56	55.76	1870508
2022-05-19	54.93	56.93	54.49	56.03	1297944
2022-05-20	56.74	57.14	53.61	54.76	1224927
2022-05-23	55.12	55.28	52.76	52.88	1764034
2022-05-24	52.09	52.09	48.71	48.80	2390900
2022-05-25	48.35	52.00	48.22	51.55	1190178
2022-05-26	51.84	55.73	51.84	54.64	1171990
2022-05-27	54.91	55.87	54.04	55.28	913823
2022-05-31	54.88	55.39	53.26	54.18	1035898
2022-06-01	54.41	54.96	53.06	54.10	861029
2022-06-02	54.36	54.86	53.60	54.76	982047
2022-06-03	53.91	54.80	53.32	54.06	1044404
2022-06-06	54.45	54.70	53.21	53.85	884723
2022-06-07	53.57	54.76	53.11	54.62	630380
2022-06-08	53.92	54.89	53.45	53.54	917792
2022-06-09	53.06	53.89	52.14	52.18	835339
2022-06-10	51.08	51.97	49.96	50.48	909068
2022-06-13	48.31	48.83	45.38	45.74	1634591
2022-06-14	45.80	46.44	44.52	44.98	1731917
2022-06-15	46.13	47.09	45.12	46.52	1167931
2022-06-16	45.06	45.55	40.76	41.27	2632791
2022-06-17	41.87	44.16	41.13	44.03	3084562
2022-06-21	44.80	44.86	43.14	43.49	1626578
2022-06-22	42.96	44.53	42.78	43.90	1140441
2022-06-23	44.00	44.40	41.84	43.35	1073121
2022-06-24	43.71	47.07	43.63	46.91	2067209
2022-06-27	47.29	47.48	45.81	46.36	1624148
2022-06-28	47.07	48.38	45.92	45.99	1028200
2022-06-29	45.84	45.85	44.15	44.51	945511
2022-06-30	43.51	44.36	42.00	44.18	1253242
2022-07-01	44.37	46.37	43.47	46.34	867150
2022-07-05	45.22	48.94	44.49	47.96	1493248
2022-07-06	47.42	48.39	45.41	45.58	1491724
2022-07-07	46.51	48.03	46.20	47.28	1044914
2022-07-08	46.15	46.89	43.74	43.87	1569901
2022-07-11	43.05	43.82	41.30	42.33	1784789
2022-07-12	42.21	43.14	41.80	42.26	1178255
2022-07-13	40.75	41.94	40.08	41.53	1427936
2022-07-14	41.08	41.57	40.01	40.44	1404899
2022-07-15	41.07	41.81	40.62	41.66	1220096
2022-07-18	42.16	43.68	42.16	42.56	691647
2022-07-19	43.10	44.47	43.10	44.31	741946
2022-07-20	43.92	46.60	43.92	46.33	1242419
2022-07-21	45.50	46.15	44.52	46.08	993700
2022-07-22	46.91	47.29	45.59	45.86	555376
2022-07-25	46.28	46.40	45.00	46.05	621591
2022-07-26	46.00	46.01	43.83	43.83	632494
2022-07-27	44.61	45.51	44.02	45.29	817044
2022-07-28	45.48	46.75	44.58	45.82	740613
2022-07-29	46.23	47.84	45.13	47.73	1373273
2022-08-01	47.15	48.19	46.87	47.75	1188583
2022-08-02	46.93	48.56	46.78	48.26	847785
2022-08-03	48.86	49.56	47.81	49.03	1194308
2022-08-04	49.47	52.16	49.13	51.07	1672223
2022-08-05	50.51	52.97	50.32	52.71	1563380
2022-08-08	52.81	55.45	52.81	54.67	1485944
2022-08-09	54.23	54.30	52.20	52.85	896741
2022-08-10	54.26	55.23	53.83	54.83	906759
2022-08-11	55.17	55.33	51.96	52.69	1989566
2022-08-12	52.60	54.61	52.27	54.24	800873
2022-08-15	53.37	54.37	52.87	53.99	821495
2022-08-16	53.98	56.92	53.51	56.22	1055250
2022-08-17	55.37	55.37	53.31	54.26	654272
2022-08-18	54.12	55.48	53.66	55.14	543750
2022-08-19	54.22	54.50	53.55	54.08	500802
2022-08-22	53.50	53.62	52.40	52.52	781533
2022-08-23	52.57	54.29	52.37	54.11	736232
2022-08-24	53.76	55.24	53.56	54.56	666778
2022-08-25	55.60	56.01	54.84	55.38	615518
2022-08-26	55.35	55.60	53.48	53.49	590265
2022-08-29	52.50	53.83	52.47	52.48	669105
2022-08-30	53.17	53.36	50.75	51.11	1387399
2022-08-31	51.55	52.03	50.25	50.25	528703
2022-09-01	49.32	49.83	48.82	49.70	715843
2022-09-02	50.50	52.31	50.47	51.32	990001
2022-09-06	51.85	52.15	49.86	50.61	990692
2022-09-07	50.62	53.04	50.48	52.66	674353
2022-09-08	51.97	53.28	51.60	53.01	762085
2022-09-09	53.47	56.12	52.91	55.86	1404671
2022-09-12	56.17	57.22	55.10	56.01	637273
2022-09-13	53.89	55.52	53.36	53.71	836247
2022-09-14	53.62	54.88	52.81	54.33	990806
2022-09-15	54.73	56.19	54.70	55.25	764068
2022-09-16	54.17	55.24	52.80	53.59	1641409
2022-09-19	52.74	55.04	52.74	54.78	1096458
2022-09-20	54.31	55.18	54.10	54.78	631088
2022-09-21	55.07	55.07	51.80	51.92	742618
2022-09-22	51.69	52.01	49.16	49.39	1049328
2022-09-23	48.34	49.14	47.01	47.90	1198735
2022-09-26	48.03	49.04	46.48	46.51	796738
2022-09-27	47.50	48.56	45.93	46.24	1151715
2022-09-28	46.16	47.80	45.81	47.30	1250525
2022-09-29	46.34	47.13	45.50	46.20	719423
2022-09-30	45.76	47.04	45.14	45.51	1198844
2022-10-03	46.14	46.92	44.38	45.39	946301
2022-10-04	46.50	49.51	46.41	49.51	938485
2022-10-05	48.24	49.42	47.75	48.86	852032
2022-10-06	48.68	49.42	46.91	46.92	1101383
2022-10-07	46.31	47.18	45.43	46.58	1564927
2022-10-10	47.07	47.50	46.18	47.17	747798
2022-10-11	46.96	48.57	45.51	48.16	1742749
2022-10-12	48.09	50.41	47.67	50.05	907566
2022-10-13	48.75	51.47	48.50	50.73	956773
2022-10-14	51.45	52.49	48.83	49.37	852210
2022-10-17	49.82	51.50	49.82	51.06	915456
2022-10-18	52.78	53.37	51.77	52.40	616363
2022-10-19	51.93	52.72	50.23	50.40	793560
2022-10-20	50.31	52.72	50.31	51.72	814107
2022-10-21	51.51	53.16	51.22	52.88	500530
2022-10-24	52.85	53.36	51.72	53.35	499180
2022-10-25	53.56	55.27	53.39	55.14	533674
2022-10-26	55.66	57.62	55.19	56.47	1241684
2022-10-27	57.21	58.31	56.12	56.34	495566
2022-10-28	56.34	58.83	56.34	58.51	486040
2022-10-31	58.54	59.32	57.94	58.16	474778
2022-11-01	59.55	60.50	58.50	59.13	753855
2022-11-02	58.31	58.92	56.09	56.79	930619
2022-11-03	56.04	58.27	55.47	56.56	559645
2022-11-04	57.60	58.08	55.92	57.68	680198
2022-11-07	58.41	58.41	56.51	57.54	565407
2022-11-08	58.04	58.45	55.73	56.64	1633425
2022-11-09	53.25	54.66	51.30	52.77	1650535
2022-11-10	57.00	58.50	55.58	55.91	1108538
2022-11-11	56.07	57.39	54.86	55.25	1606817
2022-11-14	54.45	58.07	54.45	56.82	1096149
2022-11-15	58.04	59.01	56.10	56.53	677225
2022-11-16	55.49	55.96	53.93	54.02	614738
2022-11-17	52.90	53.42	51.76	53.02	617590
2022-11-18	54.33	54.33	52.57	54.04	641470
2022-11-21	53.87	54.39	53.13	54.17	680767
2022-11-22	54.47	54.51	53.31	54.40	486367
2022-11-23	54.17	54.71	53.77	54.01	587508
2022-11-25	53.44	53.93	53.20	53.53	385453
2022-11-28	53.04	53.93	53.04	53.73	920916
2022-11-29	53.79	55.51	53.79	55.43	550441
2022-11-30	55.99	57.13	54.68	57.06	831679
2022-12-01	57.42	57.50	56.50	56.86	552019
2022-12-02	56.02	57.03	55.50	56.64	534796
2022-12-05	55.85	56.32	54.96	55.54	788333
2022-12-06	55.60	56.49	54.65	55.08	647679
2022-12-07	54.51	54.83	52.75	52.85	533551
2022-12-08	53.36	54.03	52.75	53.39	453338
2022-12-09	53.20	53.50	52.09	52.72	729939
2022-12-12	52.66	54.03	51.79	53.99	615234
2022-12-13	55.97	56.50	54.50	54.71	705328
2022-12-14	54.43	55.09	53.43	54.11	711188
2022-12-15	53.40	54.30	52.80	54.16	900537
2022-12-16	53.48	54.50	53.22	54.22	1143013
2022-12-19	54.34	54.50	52.40	52.42	1096679
2022-12-20	52.10	53.37	52.10	52.63	789782
2022-12-21	53.29	54.50	53.28	54.16	683801
2022-12-22	53.63	54.19	50.81	52.29	625512
2022-12-23	52.33	54.30	51.93	54.30	605899
2022-12-27	54.48	54.48	52.97	53.02	736930
2022-12-28	53.17	53.39	50.79	50.88	527180
2022-12-29	51.53	52.58	51.08	52.51	547324
2022-12-30	51.77	53.67	51.66	53.51	488338
2023-01-03	54.20	54.59	53.37	54.57	767759
2023-01-04	55.35	57.31	54.86	57.08	588226
2023-01-05	56.67	57.33	56.23	57.10	516485
2023-01-06	58.04	59.87	57.38	59.84	685406
2023-01-09	60.00	60.00	57.78	57.96	920217
2023-01-10	57.27	58.76	57.07	57.97	738907
2023-01-11	58.21	58.27	55.41	55.77	1678749
2023-01-12	55.97	57.51	55.84	57.04	668230
2023-01-13	56.39	59.24	56.39	58.34	574061
2023-01-17	57.99	58.93	57.81	58.46	499052
2023-01-18	58.67	59.08	57.45	57.62	902756
2023-01-19	56.91	57.97	55.77	57.70	648892
2023-01-20	58.26	59.28	57.42	59.07	556341
2023-01-23	59.19	61.78	59.13	61.60	741826
2023-01-24	61.90	63.30	60.53	60.78	454061
2023-01-25	60.29	61.50	59.70	61.50	418766
2023-01-26	61.93	62.14	60.62	61.82	417744
2023-01-27	61.38	63.08	61.38	62.70	405430
2023-01-30	62.01	62.26	60.68	60.80	921968
2023-01-31	61.10	62.73	60.70	62.39	1272960
2023-02-01	62.23	63.70	61.50	63.23	511867
2023-02-02	63.98	65.09	63.47	64.17	662282
2023-02-03	63.29	64.56	63.29	64.01	589079
2023-02-06	63.34	64.10	62.52	62.77	437596
2023-02-07	62.50	65.95	62.45	65.79	691306
2023-02-08	65.32	66.21	64.72	65.12	625660
2023-02-09	66.43	66.88	65.26	65.29	817240
2023-02-10	64.76	65.97	64.48	65.72	863709
2023-02-13	65.52	66.12	64.81	66.05	494469
2023-02-14	65.68	67.00	65.21	66.66	438928
2023-02-15	66.35	67.00	65.84	66.35	516594
2023-02-16	65.58	67.39	65.50	65.56	659473
2023-02-17	65.80	66.20	64.95	65.65	652320
2023-02-21	64.64	65.25	63.50	64.05	693567
2023-02-22	64.19	65.10	63.56	64.81	582905
2023-02-23	65.29	65.50	64.43	65.08	601287
2023-02-24	63.76	64.26	63.19	63.29	1063082
2023-02-27	64.10	64.77	63.49	64.01	1369195
2023-02-28	68.00	68.00	63.73	64.60	1533694
2023-03-01	66.43	66.70	64.51	65.04	890382
2023-03-02	64.28	65.20	64.03	64.94	789529
2023-03-03	65.58	67.70	64.95	66.66	869950
2023-03-06	67.20	68.20	66.38	66.40	1025982
2023-03-07	66.24	66.43	63.71	63.71	740200
2023-03-08	64.03	64.16	62.51	63.51	558976
2023-03-09	63.38	63.86	61.38	61.49	950866
2023-03-10	61.26	61.65	58.80	59.18	838072
2023-03-13	57.76	58.29	56.37	57.28	899757
2023-03-14	58.85	59.00	57.24	57.93	716211
2023-03-15	56.09	57.00	55.46	56.51	680714
2023-03-16	55.73	58.25	55.73	58.11	736485
2023-03-17	57.50	58.07	56.34	57.30	852198
2023-03-20	57.90	59.44	57.50	57.80	1210095
2023-03-21	59.29	61.13	59.03	59.33	1314544
2023-03-22	59.23	59.48	57.39	57.48	1042014
2023-03-23	57.66	58.72	54.33	55.33	797635
2023-03-24	54.55	56.14	53.66	55.94	682387
2023-03-27	56.80	57.00	55.48	56.31	558297
2023-03-28	56.25	56.94	55.99	56.66	588789
2023-03-29	57.34	58.38	56.98	57.89	609809
2023-03-30	58.71	59.41	58.36	59.09	489384
2023-03-31	59.90	61.44	59.15	61.31	884431
2023-04-03	61.31	61.61	60.40	61.43	705962
2023-04-04	61.76	61.76	59.75	60.54	569232
2023-04-05	59.99	60.17	58.11	58.51	704226
2023-04-06	58.60	58.80	57.58	58.26	1053048
2023-04-10	57.84	59.98	57.65	58.12	1784810
2023-04-11	58.25	59.42	57.98	59.11	1062233
2023-04-12	59.79	59.79	56.36	56.62	719202
2023-04-13	57.14	58.33	57.06	58.28	619368
2023-04-14	58.27	59.04	56.76	57.09	600328
2023-04-17	57.24	57.52	56.08	56.10	706247
2023-04-18	56.38	56.74	55.23	55.73	996995
2023-04-19	55.22	55.29	53.52	53.75	1565395
2023-04-20	53.54	53.97	52.85	53.08	843944
2023-04-21	52.96	53.31	52.43	52.97	929817
2023-04-24	52.74	53.47	52.38	53.26	1179041
2023-04-25	52.69	52.98	51.41	51.57	632953
2023-04-26	51.68	52.17	50.51	50.76	637154
2023-04-27	51.05	53.02	50.81	52.84	795364
2023-04-28	52.31	54.11	51.98	53.66	908226
2023-05-01	53.87	55.54	53.57	55.09	1358687
2023-05-02	54.50	54.92	52.35	53.85	858657
2023-05-03	53.87	55.29	53.39	53.58	1034217
2023-05-04	53.74	53.94	52.23	52.89	891502
2023-05-05	54.23	55.38	53.49	55.16	1283599
2023-05-08	57.17	58.54	56.11	56.43	1740021
2023-05-09	56.44	60.09	55.86	59.66	1507833
2023-05-10	60.86	61.10	58.23	58.98	1200933
2023-05-11	58.33	58.69	56.31	56.92	1181796
2023-05-12	56.92	57.51	56.52	57.28	564137
2023-05-15	57.18	58.18	56.76	57.65	754342
2023-05-16	57.08	57.36	54.94	55.00	740116
2023-05-17	54.94	56.92	54.47	56.36	924638
2023-05-18	55.24	57.62	55.24	57.40	681133
2023-05-19	57.40	57.57	55.39	55.89	639181
2023-05-22	55.89	57.18	55.66	56.84	916374
2023-05-23	56.29	56.38	54.61	54.88	688950
2023-05-24	54.53	55.53	53.72	55.43	494888
2023-05-25	55.52	55.89	54.10	54.38	650502
2023-05-26	54.22	55.57	53.71	55.39	595070
2023-05-30	55.52	56.13	54.92	56.00	973474
2023-05-31	56.65	56.77	55.47	55.76	831267
2023-06-01	56.55	57.19	55.46	56.32	670221
2023-06-02	57.38	58.57	57.23	58.49	1084184
2023-06-05	58.00	58.12	56.94	58.49	444422
2023-06-06	56.65	58.40	56.65	58.12	899196
2023-06-07	58.65	59.98	58.00	58.79	1035043
2023-06-08	58.59	58.86	57.65	57.97	640634
2023-06-09	57.97	58.06	56.79	57.35	428044
2023-06-12	57.77	59.65	57.35	59.43	926523
2023-06-13	59.73	61.30	59.37	60.99	678561
2023-06-14	61.16	61.27	59.79	60.39	716712
2023-06-15	59.31	60.26	59.27	59.69	564204
2023-06-16	60.30	60.61	58.10	58.62	696779
2023-06-20	57.95	58.45	56.90	57.31	550002
2023-06-21	57.33	57.87	56.23	57.29	520667
2023-06-22	56.98	56.98	55.16	55.54	647986
2023-06-23	54.58	55.94	54.52	55.50	1413223
2023-06-26	54.64	55.95	54.42	54.51	772693
2023-06-27	55.02	55.86	54.04	55.30	612139
2023-06-28	55.15	55.32	54.08	54.36	658490
2023-06-29	54.09	56.02	54.09	55.91	586345
2023-06-30	56.41	56.59	55.36	56.01	751537
2023-07-03	55.93	58.00	55.84	57.77	372826
2023-07-05	57.37	57.37	55.98	56.22	693167
2023-07-06	55.38	56.26	55.16	56.16	607772
2023-07-07	55.48	56.56	53.69	55.74	913226
2023-07-10	55.50	56.61	55.37	56.44	710599
2023-07-11	56.46	56.86	54.62	54.79	1031232
2023-07-12	56.03	56.36	54.63	55.00	977105
2023-07-13	55.00	55.95	54.65	55.65	701044
2023-07-14	55.12	55.38	53.07	53.26	1231115
2023-07-17	52.90	53.55	51.35	51.66	1094331
2023-07-18	51.42	53.13	51.26	52.68	857168
2023-07-19	52.96	53.19	52.33	52.76	963877
2023-07-20	52.35	52.44	51.52	52.17	1057189
2023-07-21	52.24	52.71	51.22	52.61	1276834
2023-07-24	52.51	54.06	52.30	53.81	1201154
2023-07-25	53.83	54.23	53.15	53.23	697464
2023-07-26	53.99	54.95	53.10	53.76	733282
2023-07-27	54.00	54.63	53.04	53.33	1156018
2023-07-28	53.65	53.84	52.34	52.50	635846
2023-07-31	52.89	55.68	52.89	55.37	1063894
2023-08-01	53.29	55.33	52.74	54.97	1682565
2023-08-02	54.01	54.68	53.67	54.11	887960
2023-08-03	53.84	55.76	53.50	55.10	1440949
2023-08-04	55.47	55.59	54.12	54.34	775200
2023-08-07	54.79	55.44	53.97	54.33	1016279
2023-08-08	53.44	54.15	51.82	52.75	1672744
2023-08-09	52.28	52.96	51.11	51.15	1021432
2023-08-10	51.09	52.15	50.98	51.16	870380
2023-08-11	51.24	51.61	50.43	51.43	638905
2023-08-14	51.30	51.42	50.32	51.18	709445
2023-08-15	50.92	51.22	49.32	49.59	1146427
2023-08-16	49.25	49.93	48.42	48.79	686800
2023-08-17	48.91	49.31	48.30	48.34	806539
2023-08-18	47.87	48.58	47.60	48.36	844502
2023-08-21	48.43	49.49	48.23	49.48	853511
2023-08-22	49.70	49.95	48.39	48.40	773057
2023-08-23	48.53	49.88	48.25	49.87	786167
2023-08-24	49.18	49.80	48.38	48.49	664377
2023-08-25	48.96	50.02	48.46	49.87	613101
2023-08-28	49.75	50.11	48.66	49.31	922370
2023-08-29	49.32	49.87	49.19	49.21	556631
2023-08-30	48.93	49.36	48.60	49.11	651810
2023-08-31	49.26	49.65	48.64	48.70	515162
2023-09-01	48.89	49.53	48.77	49.43	404899
2023-09-05	48.75	49.81	48.35	48.36	703523
2023-09-06	48.25	48.78	47.96	48.64	477918
2023-09-07	48.30	48.57	47.98	48.29	589622
2023-09-08	48.66	49.22	48.09	48.66	401916
2023-09-11	49.12	49.12	47.31	47.93	961064
2023-09-12	47.68	47.92	47.30	47.82	505697
2023-09-13	47.87	48.17	47.31	47.50	740474
2023-09-14	48.19	49.99	48.01	49.86	779760
2023-09-15	49.54	49.57	48.29	48.78	1582191
2023-09-18	48.80	48.80	47.46	48.07	494046
2023-09-19	47.75	48.42	47.52	47.72	627085
2023-09-20	47.97	48.51	47.74	47.80	540294
2023-09-21	47.37	48.11	47.00	47.01	546733
2023-09-22	47.44	47.78	46.84	47.01	530808
2023-09-25	46.49	46.76	45.39	45.87	731011
2023-09-26	45.64	45.96	44.25	44.26	692118
2023-09-27	44.08	45.14	43.69	44.44	919654
2023-09-28	44.54	45.90	44.06	45.81	682698
2023-09-29	46.15	46.49	45.56	46.25	949645
2023-10-02	46.11	46.31	45.56	45.86	533945
2023-10-03	45.65	45.70	43.78	44.56	1071888
2023-10-04	44.74	45.08	44.04	44.72	670835
2023-10-05	44.67	44.74	43.81	44.16	874319
2023-10-06	43.99	44.55	43.13	44.42	911396
2023-10-09	43.71	45.12	43.06	45.01	651743
2023-10-10	45.43	46.15	45.02	46.13	1220169
2023-10-11	46.35	46.50	45.27	45.80	571827
2023-10-12	45.67	45.67	43.42	44.09	905682
2023-10-13	43.71	43.99	42.24	42.49	1063975
2023-10-16	43.02	44.59	43.02	43.93	1537350
2023-10-17	43.83	45.56	43.39	45.12	948634
2023-10-18	44.53	44.84	44.02	44.73	908260
2023-10-19	44.83	45.10	43.42	43.55	655346
2023-10-20	43.67	43.92	42.39	42.49	1133885
2023-10-23	42.09	42.63	41.18	41.21	894087
2023-10-24	41.56	42.83	41.16	42.69	842343
2023-10-25	42.14	42.64	41.25	42.40	903168
2023-10-26	42.32	42.68	41.43	42.15	774155
2023-10-27	42.45	42.58	40.87	41.14	761064
2023-10-30	41.89	42.64	41.35	42.46	674869
2023-10-31	42.64	43.15	42.25	43.08	578397
2023-11-01	42.97	43.17	41.52	42.26	1079204
2023-11-02	43.49	44.70	42.77	44.69	987540
2023-11-03	45.91	47.76	45.79	47.27	1162896
2023-11-06	47.05	47.32	46.27	47.20	849201
2023-11-07	46.81	47.36	46.60	47.19	965216
2023-11-08	48.00	50.08	45.85	46.43	1468093
2023-11-09	46.71	47.68	45.56	45.72	857110
2023-11-10	45.95	46.93	45.31	46.84	697089
2023-11-13	46.55	47.53	46.20	46.96	701663
2023-11-14	48.68	50.08	48.66	49.63	1251315
2023-11-15	49.78	50.53	49.12	49.34	755393
2023-11-16	48.84	49.19	47.76	48.09	555987
2023-11-17	48.71	49.12	48.18	48.80	605678
2023-11-20	48.94	50.16	48.24	50.10	884782
2023-11-21	49.44	49.57	48.58	48.74	750085
2023-11-22	49.23	49.83	48.68	49.42	700523
2023-11-24	49.33	49.93	49.01	49.92	322052
2023-11-27	49.21	49.73	49.18	49.33	1362388
2023-11-28	49.41	49.41	48.38	49.26	842052
2023-11-29	49.62	49.88	48.93	48.96	547472
2023-11-30	49.15	49.32	48.70	48.90	690117
2023-12-01	48.58	51.17	48.33	50.76	889435
2023-12-04	50.61	51.30	50.34	50.54	770409
2023-12-05	49.97	50.23	48.63	48.85	776059
2023-12-06	49.52	50.32	49.31	49.67	652017
2023-12-07	49.67	50.54	49.64	50.29	607632
2023-12-08	50.42	52.06	50.42	51.84	1038199
2023-12-11	51.74	52.49	51.48	51.80	517214
2023-12-12	51.81	52.36	51.32	51.70	424710
2023-12-13	51.59	53.67	51.04	53.50	815793
2023-12-14	53.62	55.48	53.62	54.02	1404004
2023-12-15	54.04	54.57	52.37	52.38	971601
2023-12-18	52.47	53.01	50.98	51.02	845422
2023-12-19	51.67	52.22	51.24	51.46	561863
2023-12-20	51.06	52.42	50.23	50.29	553207
2023-12-21	51.20	51.46	50.34	50.74	373588
2023-12-22	50.74	51.38	50.64	50.76	354118
2023-12-26	50.77	53.29	50.69	52.75	851236
2023-12-27	52.69	53.18	52.29	53.15	608841
2023-12-28	53.00	53.61	52.79	53.30	545230
2023-12-29	53.20	53.81	52.65	52.83	954950
2024-01-02	52.43	53.51	52.23	52.92	797798
2024-01-03	52.02	52.32	50.71	50.80	709592
2024-01-04	50.89	51.22	50.17	50.96	677457
2024-01-05	50.46	52.29	50.29	51.87	705916
2024-01-08	51.70	53.35	51.70	52.99	570624
2024-01-09	52.41	52.54	50.85	51.12	536202
2024-01-10	50.93	51.75	50.69	51.51	497815
2024-01-11	51.43	51.43	50.32	51.33	434770
2024-01-12	51.92	52.20	50.27	50.55	538425
2024-01-16	50.07	50.97	49.92	50.87	878926
2024-01-17	49.86	50.58	49.44	49.65	1275127
2024-01-18	49.99	50.95	49.76	50.05	1300123
2024-01-19	50.25	51.41	49.45	51.22	855459
2024-01-22	51.56	51.81	49.49	49.79	827004
2024-01-23	50.57	51.22	50.02	50.69	853456
2024-01-24	51.28	51.59	49.83	50.12	1112656
2024-01-25	51.00	51.11	50.10	50.71	827914
2024-01-26	50.94	51.14	50.70	50.90	601092
2024-01-29	50.63	50.93	49.59	49.85	699586
2024-01-30	49.55	50.71	49.33	50.36	880282
2024-01-31	50.52	50.52	49.29	49.40	887013
2024-02-01	49.62	49.99	48.44	49.04	583598
2024-02-02	48.16	48.79	47.73	48.26	648041
2024-02-05	47.66	47.99	46.91	47.26	731376
2024-02-06	47.26	48.87	47.12	48.70	576185
2024-02-07	48.62	48.74	47.49	47.93	621034
2024-02-08	48.21	48.56	47.66	48.36	513529
2024-02-09	48.52	49.39	48.06	49.08	451797
2024-02-12	48.94	50.41	48.87	50.30	504322
2024-02-13	48.79	50.58	47.61	48.49	468220
2024-02-14	48.77	49.22	47.67	47.78	528122
2024-02-15	48.25	48.64	47.38	47.61	671703
2024-02-16	46.89	47.69	46.60	47.09	416200
2024-02-20	46.35	46.85	45.85	46.23	639801
2024-02-21	46.23	46.34	45.60	46.13	446914
2024-02-22	46.57	47.73	46.06	47.01	501667
2024-02-23	46.46	47.82	46.29	47.01	598465
2024-02-26	46.74	47.72	46.64	47.55	471423
2024-02-27	47.93	48.91	47.71	48.81	807580
2024-02-28	50.00	54.80	48.09	52.97	1753954
2024-02-29	53.99	53.99	50.95	51.35	1095346
2024-03-01	51.37	53.82	50.48	53.45	1112804
2024-03-04	53.45	54.59	53.11	53.57	1127678
2024-03-05	53.22	53.87	52.49	52.96	744640
2024-03-06	53.66	54.42	52.99	53.56	658861
2024-03-07	53.68	53.98	52.39	52.80	654648
2024-03-08	53.13	53.54	52.07	52.54	465141
2024-03-11	52.28	52.71	51.88	52.03	668966
2024-03-12	51.76	52.45	51.40	51.51	544199
2024-03-13	51.49	52.94	51.00	51.10	783556
2024-03-14	50.62	51.43	50.18	50.63	967468
2024-03-15	50.50	51.64	50.50	51.34	746444
2024-03-18	51.32	53.15	51.03	52.92	955555
2024-03-19	52.51	53.79	52.39	53.06	811944
2024-03-20	53.12	54.63	53.00	54.32	1245560
2024-03-21	55.71	55.71	54.05	54.72	864925
2024-03-22	54.60	54.64	53.51	53.92	927391
2024-03-25	54.14	54.15	53.30	54.07	1155759
2024-03-26	53.07	53.75	52.05	52.37	1428811
2024-03-27	52.47	53.58	52.47	53.32	700252
2024-03-28	55.27	57.03	54.60	56.21	2155095
2024-04-01	55.96	57.10	55.96	56.93	866381
2024-04-02	55.93	56.49	54.88	55.61	802017
2024-04-03	55.17	56.56	55.16	56.36	727347
2024-04-04	57.52	58.16	54.59	54.76	1466417
2024-04-05	54.55	57.04	54.55	56.70	1497222
2024-04-08	56.98	58.03	56.93	58.01	739815
2024-04-09	58.39	58.44	57.13	58.20	681423
2024-04-10	56.63	57.04	56.08	56.78	934282
2024-04-11	57.16	57.16	54.87	55.24	819945
2024-04-12	54.93	54.93	52.97	52.97	1078067
2024-04-15	53.87	53.87	51.61	52.57	1786857
2024-04-16	52.42	52.63	51.45	51.81	1342176
2024-04-17	52.40	52.40	50.92	51.16	632539
2024-04-18	51.17	52.09	50.85	51.39	768468
2024-04-19	51.27	51.92	51.03	51.74	564050
2024-04-22	51.89	52.36	51.09	51.85	800521
2024-04-23	51.37	53.22	51.37	52.89	472195
2024-04-24	52.75	52.94	51.82	52.89	516022
2024-04-25	52.40	52.40	50.84	51.12	918952
2024-04-26	51.05	52.03	50.75	50.78	695059
2024-04-29	51.09	51.90	51.09	51.54	527554
2024-04-30	50.88	51.49	50.46	50.82	671643
2024-05-01	49.94	50.84	48.89	48.93	1401208
2024-05-02	49.89	50.36	49.03	49.84	611372
2024-05-03	50.88	51.17	49.88	50.48	866749
2024-05-06	51.05	51.25	49.71	49.77	979554
2024-05-07	49.09	49.84	48.26	49.16	1936535
2024-05-08	52.88	55.18	50.00	51.62	1977734
2024-05-09	50.61	54.02	50.45	53.69	1424449
2024-05-10	54.36	54.77	53.52	53.62	755658
2024-05-13	54.00	54.63	53.79	53.82	695492
2024-05-14	54.46	55.09	53.98	54.08	605116
2024-05-15	54.44	54.44	52.99	53.18	698667
2024-05-16	53.39	53.81	52.20	52.40	505920
2024-05-17	52.63	52.92	51.71	52.15	1005236
2024-05-20	52.40	52.40	51.45	52.08	706234
2024-05-21	51.83	53.02	51.62	52.79	1051838
2024-05-22	52.56	53.03	50.44	50.45	1065190
2024-05-23	50.41	50.53	49.41	50.06	591854
2024-05-24	50.49	50.73	49.79	50.47	399768
2024-05-28	50.59	51.08	49.61	50.07	712235
2024-05-29	49.52	49.89	49.03	49.30	570839
2024-05-30	49.72	51.04	49.72	51.04	597594
2024-05-31	51.58	52.38	51.09	52.29	694190
2024-06-03	52.40	53.88	52.40	53.41	1006463
2024-06-04	53.15	53.88	52.89	53.56	1050870
2024-06-05	53.37	53.56	52.20	52.45	525343
2024-06-06	51.44	52.21	51.09	51.91	649900
2024-06-07	50.12	51.18	49.63	50.57	931337
2024-06-10	49.50	50.43	49.34	50.07	1033265
2024-06-11	49.94	50.60	49.45	50.52	658428
2024-06-12	51.83	52.64	51.27	52.20	610324
2024-06-13	52.65	52.65	50.97	51.49	661274
2024-06-14	50.92	50.99	49.21	49.24	1187560
2024-06-17	48.85	51.44	48.84	51.24	938702
2024-06-18	51.64	52.48	50.74	50.85	811940
2024-06-20	50.71	50.84	49.96	50.71	831052
2024-06-21	50.74	51.21	49.91	51.03	760888
2024-06-24	51.51	52.10	51.31	51.49	881356
2024-06-25	50.90	52.02	50.90	51.16	972684
2024-06-26	50.91	51.70	50.63	51.30	864753
2024-06-27	51.40	52.78	51.03	52.70	569869
2024-06-28	52.79	54.60	52.74	54.31	1541278
2024-07-01	54.84	55.35	53.56	54.91	1250233
2024-07-02	54.87	54.89	51.85	53.27	925577
2024-07-03	53.38	53.38	52.24	52.99	556720
2024-07-05	52.95	53.92	52.69	53.72	671409
2024-07-08	53.72	55.48	53.72	55.34	1190874
2024-07-09	55.24	56.27	55.24	55.90	863902
2024-07-10	56.02	56.02	54.93	55.49	721840
2024-07-11	55.90	56.88	54.71	56.62	978934
2024-07-12	56.81	57.72	56.58	56.72	888180
2024-07-15	56.63	59.01	56.43	58.85	1651056
2024-07-16	59.20	59.58	58.73	59.05	1178765
2024-07-17	59.05	60.36	58.06	58.71	1010693
2024-07-18	58.42	60.21	58.42	59.01	1262186
2024-07-19	59.06	59.06	58.30	58.41	502900
2024-07-22	58.20	58.47	57.26	58.00	1108596
2024-07-23	57.11	57.39	55.02	55.68	1823406
2024-07-24	54.63	55.37	53.28	53.28	1184836
2024-07-25	53.85	55.55	53.22	54.93	923347
2024-07-26	55.61	56.01	54.62	55.50	659160
2024-07-29	53.11	53.64	51.60	52.74	2090499
2024-07-30	52.73	53.37	52.31	53.02	861338
2024-07-31	53.56	54.23	52.50	52.65	1039128
2024-08-01	52.39	52.68	49.81	49.85	1374828
2024-08-02	48.21	48.32	47.06	47.10	1221760
2024-08-05	45.12	48.10	44.72	46.94	2006666
2024-08-06	46.82	47.67	46.38	46.68	1501978
2024-08-07	50.00	51.86	46.26	46.35	2620813
2024-08-08	46.06	48.42	45.85	47.01	1502006
2024-08-09	47.08	47.66	46.33	47.34	1003625
2024-08-12	47.10	47.59	46.50	47.25	2142860
2024-08-13	47.81	48.15	47.02	47.08	1006475
2024-08-14	47.33	47.52	46.19	46.68	839418
2024-08-15	47.74	49.12	47.60	48.87	977171
2024-08-16	48.85	49.38	48.39	48.45	575340
2024-08-19	48.64	49.82	48.64	49.55	1257024
2024-08-20	49.63	49.63	48.49	48.59	684288
2024-08-21	49.31	49.31	48.12	48.64	981639
2024-08-22	48.53	49.11	48.32	48.55	824828
2024-08-23	49.05	49.25	48.29	48.69	779829
2024-08-26	49.29	50.05	49.20	49.57	679805
2024-08-27	49.44	49.73	48.90	49.26	916613
2024-08-28	48.82	49.41	48.55	48.63	809528
2024-08-29	48.98	49.80	48.78	49.25	667407
2024-08-30	49.36	49.48	48.37	49.22	851672
2024-09-03	48.79	50.57	48.79	50.57	910785
2024-09-04	50.79	52.78	50.65	52.61	1370806
2024-09-05	52.98	54.13	52.62	53.41	1032421
2024-09-06	53.52	53.88	51.82	52.06	978943
2024-09-09	52.08	52.27	50.00	50.42	1641142
2024-09-10	50.23	50.50	49.33	50.23	1114154
2024-09-11	50.30	50.41	49.39	49.86	786467
2024-09-12	50.00	50.38	49.43	50.07	847529
2024-09-13	50.53	51.71	50.35	51.17	469678
2024-09-16	50.56	51.72	50.35	50.89	730419
2024-09-17	51.34	51.78	50.45	51.28	900418
2024-09-18	51.16	52.51	51.12	51.62	793432
2024-09-19	52.98	53.83	52.33	53.31	781889
2024-09-20	53.39	53.44	51.90	52.18	1190276
2024-09-23	52.31	52.59	50.67	51.05	689300
2024-09-24	51.70	52.20	50.77	50.87	695032
2024-09-25	50.71	51.40	50.41	51.02	942250
2024-09-26	51.53	52.08	51.31	51.34	612974
2024-09-27	51.88	51.97	50.91	51.26	535918
2024-09-30	50.94	51.09	50.38	50.60	815503
2024-10-01	50.44	50.70	49.31	49.33	1238628
2024-10-02	49.06	49.66	48.99	49.32	617821
2024-10-03	49.02	49.70	48.49	49.54	533152
2024-10-04	50.42	51.87	50.03	51.70	723931
2024-10-07	51.55	51.66	48.41	49.24	1169748
2024-10-08	49.17	50.15	48.46	48.79	1071491
2024-10-09	48.15	50.87	47.80	49.25	1037855
2024-10-10	48.78	50.69	48.78	49.97	706630
2024-10-11	50.04	51.07	50.04	51.02	605984
2024-10-14	50.85	51.02	49.58	49.73	835190
2024-10-15	49.83	51.90	49.36	50.88	764280
2024-10-16	51.25	52.51	51.17	52.50	617130
2024-10-17	52.46	54.13	52.42	54.06	879864
2024-10-18	54.35	54.35	52.49	52.67	539064
2024-10-21	52.65	53.27	52.19	52.74	555570
2024-10-22	52.70	53.03	52.17	52.83	428307
2024-10-23	52.55	53.22	52.24	52.24	480799
2024-10-24	52.38	52.66	51.58	52.18	462566
2024-10-25	52.18	54.19	52.06	53.22	1123397
2024-10-28	53.93	54.82	53.59	54.65	742392
2024-10-29	54.21	55.65	54.13	54.90	596158
2024-10-30	54.82	55.99	53.45	53.48	931434
2024-10-31	53.75	54.52	52.59	52.63	598548
2024-11-01	52.91	53.73	52.54	52.57	727079
2024-11-04	52.25	53.59	52.25	53.00	688333
2024-11-05	53.46	53.91	52.52	53.05	988840
2024-11-06	56.92	58.02	55.63	56.85	2061278
2024-11-07	56.33	58.81	54.26	55.02	1482711
2024-11-08	55.16	56.96	54.92	56.77	855950
2024-11-11	57.12	57.90	56.42	56.78	639510
2024-11-12	56.56	57.35	56.33	56.87	1194049
2024-11-13	56.92	58.69	56.86	58.65	871799
2024-11-14	58.65	59.94	58.26	58.75	1067013
2024-11-15	58.76	58.76	56.90	57.05	534910
2024-11-18	57.16	57.62	56.33	56.44	521823
2024-11-19	56.00	56.20	54.63	55.95	789337
2024-11-20	55.60	57.36	55.46	57.29	1031381
2024-11-21	57.21	57.99	56.77	56.84	605652
2024-11-22	56.67	57.01	56.20	56.81	583377
2024-11-25	57.19	58.33	56.60	56.62	1032921
2024-11-26	58.27	58.50	56.90	57.23	735632
2024-11-27	57.28	58.49	57.28	58.07	598934
2024-11-29	58.00	59.40	58.00	58.64	448043
2024-12-02	58.68	60.83	58.68	60.29	1340404
2024-12-03	60.09	60.38	58.51	59.18	522300
2024-12-04	58.34	59.59	57.74	59.38	421789
2024-12-05	59.34	60.00	59.15	59.71	444239
2024-12-06	59.87	60.49	59.32	59.82	439165
2024-12-09	60.07	60.07	57.07	57.14	825400
2024-12-10	58.06	58.06	56.69	56.94	364350
2024-12-11	57.13	57.57	56.60	56.65	420909
2024-12-12	56.63	56.64	55.58	55.70	323611
2024-12-13	55.25	56.34	55.21	55.85	458495
2024-12-16	55.98	57.40	55.83	57.31	761382
2024-12-17	56.99	58.41	56.75	57.66	681052
2024-12-18	57.48	58.17	54.82	55.30	717379
2024-12-19	55.97	55.97	52.56	53.62	1209582
2024-12-20	53.22	54.77	52.93	54.08	1216022
2024-12-23	54.31	54.31	53.06	54.11	486039
2024-12-24	54.04	54.57	53.70	54.50	196338
2024-12-26	54.33	56.56	54.33	55.67	607880
2024-12-27	55.24	55.85	54.64	55.43	341682
2024-12-30	54.89	56.04	54.27	55.91	679132
2024-12-31	55.93	57.16	55.87	56.19	570443
2025-01-02	56.90	57.88	56.59	57.54	1046649
2025-01-03	57.58	57.63	55.48	57.39	576669
2025-01-06	57.78	60.63	57.73	58.42	852644
2025-01-07	58.97	59.24	57.90	58.25	511666
2025-01-08	57.42	57.93	56.84	57.26	540855
2025-01-10	56.00	56.66	54.60	55.24	703817
2025-01-13	54.64	55.47	53.17	54.30	815232
2025-01-14	54.39	55.77	54.39	54.70	528654
2025-01-15	56.00	56.70	53.50	53.51	632000
2025-01-16	53.40	53.78	52.14	52.21	1296338
2025-01-17	52.46	53.30	51.89	52.23	1038016
2025-01-21	52.43	53.00	51.68	52.89	2541784
2025-01-22	52.77	53.29	50.83	51.98	1205578
2025-01-23	51.86	53.60	51.09	53.39	1710173
2025-01-24	53.30	53.66	51.19	51.81	1123205
2025-01-27	51.41	53.35	51.41	52.17	1036400
2025-01-28	52.19	53.27	51.87	51.93	389544
2025-01-29	51.66	52.46	51.60	51.75	376968
2025-01-30	52.19	52.78	51.99	52.75	534592
2025-01-31	52.68	53.00	51.80	52.56	714629
2025-02-03	51.51	54.36	51.03	53.02	819090
2025-02-04	52.94	53.64	52.63	52.81	568052
2025-02-05	52.70	52.97	52.14	52.49	393656
2025-02-06	52.55	53.59	52.55	53.44	472156
2025-02-07	53.50	53.76	52.53	52.91	753792
2025-02-10	53.11	53.45	52.04	52.04	689057
2025-02-11	51.55	51.98	51.50	51.71	561268
2025-02-12	51.42	52.04	51.04	51.25	598831
2025-02-13	51.55	52.74	51.00	52.63	563768
2025-02-14	53.02	53.20	52.31	52.58	476947
2025-02-18	52.62	54.66	52.31	53.72	1343772
2025-02-19	53.62	55.34	53.18	54.59	1294899
2025-02-20	54.63	54.74	53.32	54.21	850199
2025-02-21	54.82	55.06	52.10	52.36	920853
2025-02-24	52.69	56.03	52.38	55.69	1731188
2025-02-25	55.70	55.70	53.94	54.62	1337805
2025-02-26	55.84	58.51	52.66	52.89	1186581
2025-02-27	52.63	52.64	49.43	49.57	2192763
2025-02-28	49.35	50.85	49.23	50.50	1228820
2025-03-03	50.79	51.45	50.12	50.77	730952
2025-03-04	49.74	50.08	47.82	48.40	1191694
2025-03-05	47.87	50.09	47.87	49.65	1150536
2025-03-06	49.08	49.88	48.83	49.41	1276230
2025-03-07	48.99	49.63	48.03	49.36	1289946
2025-03-10	48.68	50.30	48.17	48.99	879724
2025-03-11	49.01	49.01	46.01	47.22	1037844
2025-03-12	47.46	47.46	45.15	46.87	1161771
2025-03-13	46.83	47.04	45.11	45.66	1188683
2025-03-14	45.80	47.73	45.28	47.69	708619
2025-03-17	48.12	49.55	47.89	48.92	782002
2025-03-18	48.55	48.65	46.83	47.20	730613
2025-03-19	47.44	48.99	47.22	48.97	810156
2025-03-20	48.60	49.54	48.46	48.78	838860
2025-03-21	48.36	49.31	47.41	49.29	911590
2025-03-24	50.33	51.02	49.89	50.97	750297
2025-03-25	51.02	51.10	47.77	48.44	906187
2025-03-26	48.66	49.08	47.79	47.93	682074
2025-03-27	47.77	48.65	47.20	47.43	507748
2025-03-28	46.97	47.50	45.90	46.30	695419
2025-03-31	45.35	45.80	44.10	45.46	1165825
2025-04-01	45.26	45.86	44.50	45.53	915277
2025-04-02	44.90	48.08	44.90	48.01	904036
2025-04-03	45.32	46.09	42.61	42.86	1315232
2025-04-04	41.71	42.60	40.78	41.72	1150437
2025-04-07	40.00	42.88	38.64	40.30	1428443
2025-04-08	41.81	42.39	38.33	38.51	918344
2025-04-09	38.00	45.61	37.68	44.38	1838396
2025-04-10	42.35	42.97	40.56	41.52	892739
2025-04-11	40.99	42.73	40.20	41.84	704761
2025-04-14	42.53	42.90	41.19	42.68	714201
2025-04-15	42.51	43.44	42.25	42.73	481631
2025-04-16	42.55	43.82	41.94	42.97	594899
2025-04-17	42.93	44.48	42.86	44.38	481615
2025-04-21	44.15	44.16	42.68	43.10	854321
2025-04-22	43.35	45.22	43.35	45.01	810971
2025-04-23	47.04	47.04	43.83	44.26	923874
2025-04-24	44.10	44.27	43.44	43.67	1191924
2025-04-25	43.01	44.07	43.01	44.02	443862
2025-04-28	44.36	44.37	43.14	43.76	516033
2025-04-29	43.51	43.96	42.76	43.86	588176
2025-04-30	42.88	43.78	41.22	43.65	786966
2025-05-01	43.83	45.70	43.80	44.81	1318367
2025-05-02	44.82	46.55	44.82	45.91	792264
2025-05-05	45.11	46.41	44.94	45.98	497977
2025-05-06	45.23	45.93	44.12	44.30	756003
2025-05-07	44.75	46.12	44.75	45.56	774382
2025-05-08	45.50	46.18	44.83	45.85	747474
2025-05-09	45.86	47.48	45.86	47.18	1392958
2025-05-12	49.50	52.72	47.79	49.35	1374521
2025-05-13	50.29	50.48	49.09	49.24	977984
2025-05-14	49.36	49.89	48.53	48.63	671392
2025-05-15	48.27	49.14	48.00	48.49	728949
2025-05-16	48.58	49.35	48.18	49.23	879409
2025-05-19	48.61	49.51	48.40	49.39	871528
2025-05-20	49.04	49.25	48.17	48.44	707907
2025-05-21	47.58	47.84	45.30	45.32	644582
2025-05-22	44.98	45.93	44.65	45.90	717906
2025-05-23	44.76	45.91	44.71	45.76	550176
2025-05-27	46.72	47.72	46.61	47.50	1044262
2025-05-28	47.74	48.11	47.32	47.69	762106
2025-05-29	47.09	47.18	45.62	46.30	719653
2025-05-30	46.05	46.18	44.66	44.79	761083
2025-06-02	44.43	44.52	43.05	43.05	879493
2025-06-03	42.98	43.68	42.43	43.29	629484
2025-06-04	43.28	43.75	42.76	43.37	592449
2025-06-05	43.23	43.70	42.73	43.08	547313
2025-06-06	43.91	43.91	42.68	42.85	491731
2025-06-09	42.87	43.47	42.75	42.83	557727
2025-06-10	43.18	43.71	42.46	42.74	640024
2025-06-11	43.33	43.80	42.27	42.45	754864
2025-06-12	41.91	42.63	41.58	42.44	622461
2025-06-13	41.17	42.08	40.64	41.06	613068
2025-06-16	41.78	41.98	41.15	41.67	466535
2025-06-17	41.47	42.44	41.39	41.88	515451
2025-06-18	42.03	42.86	41.95	42.57	386826
2025-06-20	43.01	44.29	42.96	44.05	1358581
2025-06-23	43.85	45.31	42.90	45.27	1320291
2025-06-24	46.04	46.43	44.99	45.49	691428
2025-06-25	45.28	45.40	44.61	45.21	615019
2025-06-26	45.25	46.64	45.19	46.48	605300
2025-06-27	46.62	47.42	46.00	47.33	1163201
2025-06-30	47.60	47.83	46.49	47.15	792496
2025-07-01	47.06	49.97	46.69	48.46	1220988

Explore More About PRKS

Coins representing dividend payouts and trends

PRKS Dividend History

Discover United Parks &'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

PRKS Stock Split History

Discover United Parks &'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

PRKS Historical Prices

Explore United Parks &'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics