ESRT Historical Prices

Summary

Key Stock Metrics

7.77

(March 28, 2025)

52-Week Low

11.62

(October 17, 2024)

52-Week High

22.31

(September 2, 2016)

All-Time High

7.83

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	14.92	15.12	14.86	15.00	607270
2014-01-16	15.04	15.15	14.79	15.00	430664
2014-01-17	14.99	15.12	14.83	14.87	283545
2014-01-21	14.89	15.07	14.76	14.98	387661
2014-01-22	14.92	14.99	14.80	14.86	776743
2014-01-23	14.84	14.94	14.64	14.75	753321
2014-01-24	14.64	14.78	14.62	14.68	559669
2014-01-27	14.68	14.78	14.57	14.59	454111
2014-01-28	14.58	14.70	14.52	14.65	798704
2014-01-29	14.60	14.68	14.40	14.46	435126
2014-01-30	14.55	14.88	14.43	14.63	594419
2014-01-31	14.45	14.78	14.44	14.66	567403
2014-02-03	14.67	14.79	14.08	14.34	780260
2014-02-04	14.43	14.46	14.22	14.35	570530
2014-02-05	14.33	14.36	14.11	14.19	1026429
2014-02-06	14.25	14.56	14.15	14.47	590177
2014-02-07	14.48	14.75	14.44	14.65	648553
2014-02-10	14.59	14.60	14.33	14.55	236419
2014-02-11	14.55	14.75	14.49	14.65	481563
2014-02-12	14.64	14.79	14.58	14.64	469571
2014-02-13	14.44	14.89	14.35	14.57	528376
2014-02-14	14.60	14.75	14.53	14.67	197167
2014-02-18	14.63	15.00	14.63	14.86	551693
2014-02-19	14.81	15.13	14.81	14.95	592366
2014-02-20	14.95	15.13	14.88	14.93	311897
2014-02-21	14.98	15.07	14.81	14.96	523379
2014-02-24	15.02	15.06	14.89	14.95	287060
2014-02-25	14.94	15.09	14.92	15.01	288895
2014-02-26	15.07	15.12	14.95	15.03	330560
2014-02-27	15.00	15.15	15.00	15.14	299317
2014-02-28	15.20	15.45	15.00	15.32	459727
2014-03-03	15.22	15.37	15.02	15.10	226957
2014-03-04	15.21	15.53	15.18	15.35	669788
2014-03-05	15.33	15.35	15.11	15.29	322159
2014-03-06	15.32	15.32	15.05	15.09	248576
2014-03-07	15.11	15.11	14.75	14.94	250574
2014-03-10	14.95	15.11	14.89	14.93	365595
2014-03-11	14.92	15.10	14.86	14.95	303794
2014-03-12	14.77	14.93	14.72	14.81	290186
2014-03-13	14.86	15.03	14.72	14.84	413291
2014-03-14	14.80	14.97	14.70	14.81	280266
2014-03-17	14.84	15.06	14.82	14.92	160153
2014-03-18	14.95	15.07	14.87	14.98	501746
2014-03-19	14.96	15.02	14.84	14.88	196408
2014-03-20	14.85	14.95	14.75	14.81	165588
2014-03-21	14.94	15.11	14.87	15.10	558923
2014-03-24	15.10	15.10	14.88	15.06	187189
2014-03-25	15.08	15.10	14.97	15.03	204182
2014-03-26	15.10	15.10	14.75	14.85	444473
2014-03-27	14.81	15.05	14.81	15.00	547384
2014-03-28	14.99	15.14	14.89	15.04	353604
2014-03-31	15.08	15.11	14.83	15.11	511286
2014-04-01	15.16	15.38	15.04	15.33	549740
2014-04-02	15.34	15.34	15.10	15.33	283644
2014-04-03	15.37	15.44	15.10	15.16	412220
2014-04-04	15.26	15.41	15.02	15.07	423713
2014-04-07	15.01	15.17	15.00	15.08	264730
2014-04-08	15.11	15.11	14.85	14.92	952779
2014-04-09	14.94	15.00	14.87	14.94	260224
2014-04-10	14.91	14.98	14.80	14.90	439475
2014-04-11	14.82	14.97	14.78	14.90	515064
2014-04-14	14.90	14.97	14.71	14.82	451939
2014-04-15	14.85	14.93	14.60	14.84	268332
2014-04-16	14.91	15.11	14.84	15.08	331834
2014-04-17	15.02	15.25	14.91	15.13	589145
2014-04-21	15.05	15.26	14.98	15.25	398278
2014-04-22	15.30	15.52	15.11	15.44	974845
2014-04-23	15.42	15.58	15.13	15.39	739712
2014-04-24	15.40	15.49	15.16	15.33	666761
2014-04-25	15.32	15.40	15.18	15.20	546798
2014-04-28	15.22	15.40	15.12	15.33	383799
2014-04-29	15.40	15.40	15.16	15.25	270801
2014-04-30	15.24	15.32	15.04	15.30	547211
2014-05-01	15.27	15.41	15.08	15.35	528721
2014-05-02	15.34	15.71	15.28	15.57	690053
2014-05-05	15.51	15.57	15.27	15.33	321047
2014-05-06	15.33	15.50	15.27	15.38	497958
2014-05-07	15.54	16.00	15.33	15.82	1201141
2014-05-08	15.94	16.38	15.89	16.17	1034631
2014-05-09	16.09	16.49	16.06	16.44	1042364
2014-05-12	16.50	16.86	16.31	16.75	948031
2014-05-13	16.75	17.11	16.75	16.81	1030302
2014-05-14	16.86	17.09	16.83	17.04	1586663
2014-05-15	17.02	17.05	16.60	16.83	1317600
2014-05-16	16.85	17.03	16.63	16.94	736621
2014-05-19	16.84	17.06	16.76	16.91	600911
2014-05-20	16.90	16.93	16.61	16.80	924886
2014-05-21	16.80	16.80	16.54	16.59	530976
2014-05-22	16.59	16.71	16.54	16.59	728191
2014-05-23	16.57	16.67	16.50	16.62	558508
2014-05-27	16.73	16.77	16.52	16.60	985442
2014-05-28	16.58	16.74	16.54	16.65	1225185
2014-05-29	16.77	16.78	16.37	16.49	827612
2014-05-30	16.57	16.71	16.25	16.39	9376231
2014-06-02	16.37	16.61	16.37	16.50	673381
2014-06-03	16.48	16.87	16.41	16.85	568796
2014-06-04	16.83	16.88	16.66	16.76	401861
2014-06-05	16.74	17.34	16.74	17.18	946122
2014-06-06	17.28	17.29	17.12	17.17	624533
2014-06-09	17.18	17.31	17.05	17.08	551279
2014-06-10	17.00	17.06	16.78	16.81	456682
2014-06-11	16.75	16.79	16.50	16.54	409030
2014-06-12	16.56	16.56	16.27	16.38	380948
2014-06-13	16.44	16.71	16.25	16.68	327463
2014-06-16	16.58	16.61	16.42	16.53	241545
2014-06-17	16.48	16.51	16.35	16.37	307513
2014-06-18	16.39	16.47	16.35	16.46	245206
2014-06-19	16.50	16.69	16.48	16.66	277447
2014-06-20	16.62	16.89	16.56	16.74	1188873
2014-06-23	16.86	16.88	16.70	16.77	255146
2014-06-24	16.72	16.85	16.59	16.74	328585
2014-06-25	16.64	16.71	16.46	16.53	305320
2014-06-26	16.49	16.52	16.37	16.50	316324
2014-06-27	16.37	16.82	16.30	16.63	2767805
2014-06-30	16.51	16.66	16.40	16.50	513369
2014-07-01	16.56	16.74	16.51	16.64	448713
2014-07-02	16.70	16.70	16.40	16.65	358839
2014-07-03	16.60	16.65	16.45	16.55	293745
2014-07-07	16.44	16.66	16.44	16.64	296429
2014-07-08	16.61	16.80	16.61	16.74	286339
2014-07-09	16.76	16.79	16.56	16.66	238720
2014-07-10	16.39	16.68	16.39	16.51	344610
2014-07-11	16.51	16.62	16.38	16.42	240629
2014-07-14	16.50	16.56	16.43	16.51	257507
2014-07-15	16.50	16.54	16.41	16.51	293986
2014-07-16	16.59	16.59	16.42	16.51	192154
2014-07-17	16.43	16.52	16.28	16.35	373830
2014-07-18	16.26	16.46	16.21	16.41	440068
2014-07-21	16.30	16.43	16.20	16.30	311343
2014-07-22	16.36	16.47	16.32	16.45	301631
2014-07-23	16.50	16.61	16.41	16.55	219498
2014-07-24	16.63	16.63	16.42	16.49	202778
2014-07-25	16.39	16.56	16.30	16.40	282106
2014-07-28	16.26	16.55	16.25	16.45	364534
2014-07-29	16.42	16.56	16.31	16.40	289431
2014-07-30	16.50	16.50	16.20	16.32	174053
2014-07-31	16.22	16.49	16.21	16.24	477283
2014-08-01	16.26	16.50	16.24	16.30	1131734
2014-08-04	16.40	16.51	16.22	16.47	334107
2014-08-05	16.43	16.51	16.26	16.30	539155
2014-08-06	16.25	16.25	15.76	15.88	3645244
2014-08-07	15.89	16.28	15.89	16.08	2122577
2014-08-08	16.02	16.16	16.02	16.07	787936
2014-08-11	16.14	16.38	16.05	16.29	944966
2014-08-12	16.28	16.38	16.10	16.15	761944
2014-08-13	16.18	16.36	16.18	16.33	816449
2014-08-14	16.33	16.46	16.31	16.41	491887
2014-08-15	16.55	16.60	16.41	16.49	577551
2014-08-18	16.60	16.63	16.45	16.49	306212
2014-08-19	16.49	16.57	16.44	16.44	522609
2014-08-20	16.40	16.69	16.32	16.62	1259586
2014-08-21	16.63	16.76	16.60	16.65	310252
2014-08-22	16.68	16.72	16.37	16.47	352263
2014-08-25	16.56	16.64	16.48	16.53	192691
2014-08-26	16.62	16.65	16.46	16.54	287970
2014-08-27	16.53	16.56	16.40	16.44	99964
2014-08-28	16.42	16.48	16.31	16.35	251791
2014-08-29	16.33	16.45	16.26	16.44	284184
2014-09-02	16.46	16.49	16.31	16.46	340247
2014-09-03	16.46	16.46	16.27	16.31	782920
2014-09-04	16.34	16.52	16.27	16.37	649933
2014-09-05	16.32	16.44	16.22	16.35	345631
2014-09-08	16.32	16.55	16.32	16.51	211968
2014-09-09	16.48	16.53	16.31	16.35	199538
2014-09-10	16.30	16.35	15.99	16.14	230322
2014-09-11	15.99	16.17	15.89	16.13	688781
2014-09-12	16.12	16.12	15.72	15.72	317249
2014-09-15	15.70	15.70	15.56	15.57	284843
2014-09-16	15.58	15.60	15.37	15.52	359891
2014-09-17	15.53	15.75	15.52	15.59	278510
2014-09-18	15.60	15.65	15.56	15.61	226965
2014-09-19	15.63	15.85	15.42	15.67	1080050
2014-09-22	15.64	15.64	15.22	15.24	357266
2014-09-23	15.23	15.42	15.10	15.15	406114
2014-09-24	15.18	15.33	14.94	15.19	266635
2014-09-25	15.18	15.21	15.04	15.04	390069
2014-09-26	15.01	15.23	15.00	15.19	361367
2014-09-29	15.09	15.10	14.86	15.07	634603
2014-09-30	15.06	15.10	14.91	15.02	398477
2014-10-01	14.98	15.09	14.83	14.91	404648
2014-10-02	14.87	15.05	14.72	14.92	314568
2014-10-03	15.05	15.10	14.80	14.94	207271
2014-10-06	14.93	15.08	14.80	15.01	234444
2014-10-07	14.97	15.08	14.80	14.89	614405
2014-10-08	14.88	15.01	14.78	14.97	1222024
2014-10-09	14.98	15.21	14.86	14.89	488735
2014-10-10	14.83	15.23	14.83	14.90	464427
2014-10-13	14.92	15.14	14.92	14.93	519252
2014-10-14	15.04	15.25	15.04	15.14	470980
2014-10-15	15.06	15.24	14.80	15.05	421568
2014-10-16	14.93	15.23	14.93	15.06	400321
2014-10-17	15.17	15.17	14.81	15.16	422009
2014-10-20	15.09	15.41	15.04	15.41	359142
2014-10-21	15.51	15.71	15.43	15.71	539287
2014-10-22	15.71	15.96	15.71	15.77	647808
2014-10-23	15.90	15.94	15.71	15.81	394427
2014-10-24	15.86	15.89	15.63	15.73	231581
2014-10-27	15.71	15.78	15.50	15.76	311945
2014-10-28	15.76	15.93	15.69	15.91	375917
2014-10-29	15.95	15.95	15.54	15.92	503533
2014-10-30	15.70	15.91	15.67	15.91	826588
2014-10-31	15.94	15.98	15.84	15.96	1173108
2014-11-03	15.97	16.11	15.91	16.05	652913
2014-11-04	16.00	16.12	15.88	15.95	418331
2014-11-05	16.02	16.05	15.93	16.04	477578
2014-11-06	16.04	16.18	15.93	15.94	456476
2014-11-07	15.95	15.96	15.77	15.85	396166
2014-11-10	15.86	16.08	15.74	16.02	966758
2014-11-11	16.02	16.02	15.84	15.99	439801
2014-11-12	15.96	15.99	15.86	15.96	569776
2014-11-13	15.95	16.07	15.88	16.02	296945
2014-11-14	16.20	16.39	15.98	16.04	1200261
2014-11-17	16.02	16.19	15.99	16.18	796732
2014-11-18	16.22	16.30	16.11	16.25	538652
2014-11-19	16.21	16.26	16.00	16.22	688050
2014-11-20	16.21	16.37	16.17	16.33	709704
2014-11-21	16.50	16.56	16.25	16.53	1011182
2014-11-24	16.59	16.64	16.50	16.59	649811
2014-11-25	16.65	16.68	16.57	16.60	909446
2014-11-26	16.64	16.86	16.61	16.81	996355
2014-11-28	16.85	16.98	16.76	16.76	345659
2014-12-01	16.75	16.81	16.64	16.70	1027323
2014-12-02	16.71	16.86	16.69	16.80	501799
2014-12-03	16.77	16.92	16.73	16.82	778203
2014-12-04	16.81	16.90	16.70	16.82	734323
2014-12-05	16.81	16.98	16.76	16.89	458707
2014-12-08	16.89	17.04	16.89	17.01	494164
2014-12-09	16.92	17.10	16.85	17.09	831720
2014-12-10	17.04	17.41	17.03	17.39	780212
2014-12-11	17.35	17.52	17.16	17.19	546873
2014-12-12	17.30	17.52	17.27	17.28	912990
2014-12-15	17.32	17.40	17.02	17.14	605501
2014-12-16	17.17	17.36	17.12	17.20	694700
2014-12-17	17.27	17.72	17.27	17.71	866518
2014-12-18	17.74	17.77	17.40	17.59	1432156
2014-12-19	17.63	17.76	17.63	17.65	1787160
2014-12-22	17.61	17.70	17.56	17.62	584722
2014-12-23	17.61	17.78	17.59	17.65	895855
2014-12-24	17.68	17.80	17.58	17.67	288901
2014-12-26	17.67	17.85	17.55	17.81	491877
2014-12-29	17.83	18.00	17.50	17.80	842912
2014-12-30	17.71	17.88	17.58	17.88	692627
2014-12-31	17.92	17.99	17.53	17.58	484035
2015-01-02	17.64	18.04	17.64	18.00	549406
2015-01-05	18.00	18.11	17.87	17.95	721062
2015-01-06	17.95	18.12	17.86	17.95	771192
2015-01-07	17.96	18.23	17.95	18.23	415932
2015-01-08	18.33	18.34	18.12	18.12	671851
2015-01-09	18.07	18.29	18.07	18.20	389449
2015-01-12	18.26	18.31	17.93	18.03	1136549
2015-01-13	18.08	18.25	17.83	17.99	486505
2015-01-14	17.98	18.10	17.92	18.02	454488
2015-01-15	18.05	18.12	17.93	17.96	432039
2015-01-16	17.87	18.03	17.87	18.00	577927
2015-01-20	18.00	18.12	17.79	17.90	294342
2015-01-21	17.83	18.00	17.75	17.96	656222
2015-01-22	18.07	18.18	17.93	18.18	3502272
2015-01-23	18.19	18.38	18.13	18.33	635884
2015-01-26	18.31	18.63	18.28	18.62	735414
2015-01-27	18.53	18.63	18.43	18.50	565206
2015-01-28	18.50	18.60	18.28	18.32	981471
2015-01-29	18.23	18.36	18.16	18.36	652457
2015-01-30	18.32	18.34	18.17	18.20	894510
2015-02-02	18.34	18.34	17.67	17.92	1098537
2015-02-03	17.97	18.21	17.88	18.21	1173284
2015-02-04	18.23	18.40	18.11	18.15	1525095
2015-02-05	18.15	18.64	18.15	18.62	369382
2015-02-06	18.65	18.65	18.04	18.12	544853
2015-02-09	18.08	18.23	17.89	18.06	542491
2015-02-10	18.12	18.12	17.76	17.87	841857
2015-02-11	17.84	17.96	17.71	17.89	580255
2015-02-12	17.96	18.35	17.94	18.25	565259
2015-02-13	18.27	18.27	17.87	18.03	626104
2015-02-17	18.04	18.25	17.91	18.11	389512
2015-02-18	18.12	18.18	17.94	18.16	588690
2015-02-19	18.08	18.42	17.89	18.25	1205825
2015-02-20	18.16	18.26	17.88	17.99	909462
2015-02-23	17.93	18.11	17.93	17.99	508270
2015-02-24	17.94	17.99	17.70	17.85	533353
2015-02-25	17.87	18.09	17.82	17.98	482290
2015-02-26	18.20	18.24	17.71	17.81	570537
2015-02-27	17.78	17.79	17.53	17.70	928960
2015-03-02	17.68	17.98	17.63	17.73	656563
2015-03-03	17.72	18.03	17.66	18.00	678299
2015-03-04	17.97	18.00	17.69	17.79	469534
2015-03-05	17.95	17.95	17.57	17.65	421878
2015-03-06	17.48	17.55	17.24	17.41	809754
2015-03-09	17.45	17.73	17.39	17.71	1070722
2015-03-10	17.68	17.74	17.51	17.56	594749
2015-03-11	17.54	17.75	17.46	17.58	928135
2015-03-12	17.70	18.19	17.67	18.01	1039783
2015-03-13	18.00	18.04	17.76	17.93	1360037
2015-03-16	17.93	18.19	17.93	18.10	1525158
2015-03-17	18.09	18.22	17.85	17.94	1167533
2015-03-18	17.92	18.48	17.87	18.40	758226
2015-03-19	18.33	18.61	18.33	18.54	2056542
2015-03-20	18.66	18.99	18.52	18.96	2605557
2015-03-23	18.98	19.16	18.84	18.96	758202
2015-03-24	18.95	19.08	18.75	18.91	972972
2015-03-25	18.95	18.96	18.64	18.75	657598
2015-03-26	18.78	18.83	18.63	18.78	1247934
2015-03-27	18.82	18.85	18.67	18.75	855804
2015-03-30	18.81	19.03	18.76	18.91	591371
2015-03-31	19.02	19.09	18.69	18.81	1725987
2015-04-01	18.81	18.89	18.49	18.60	584220
2015-04-02	18.64	18.90	18.64	18.84	941721
2015-04-06	18.85	18.98	18.78	18.85	671850
2015-04-07	18.86	18.87	18.66	18.66	325838
2015-04-08	18.67	19.00	18.51	18.87	610086
2015-04-09	18.81	18.89	18.39	18.41	606509
2015-04-10	18.51	18.78	18.45	18.59	771648
2015-04-13	18.56	18.63	18.34	18.47	912278
2015-04-14	18.50	18.62	18.41	18.47	555214
2015-04-15	18.55	18.55	18.20	18.22	400824
2015-04-16	18.18	18.28	18.08	18.20	406503
2015-04-17	18.11	18.26	17.94	17.95	447958
2015-04-20	17.99	18.20	17.93	17.99	421329
2015-04-21	18.07	18.21	17.99	18.11	432012
2015-04-22	18.11	18.29	18.01	18.12	1043545
2015-04-23	18.09	18.16	17.96	18.00	438206
2015-04-24	18.00	18.27	17.94	18.25	506080
2015-04-27	18.24	18.31	18.05	18.09	516019
2015-04-28	18.10	18.10	17.94	17.96	689547
2015-04-29	17.81	18.11	17.80	18.02	887996
2015-04-30	17.95	18.03	17.75	18.00	2063395
2015-05-01	18.02	18.09	17.92	17.97	507186
2015-05-04	17.99	18.14	17.91	17.96	517155
2015-05-05	17.90	17.90	17.66	17.75	854902
2015-05-06	17.75	17.80	17.46	17.68	731223
2015-05-07	17.59	17.93	17.55	17.84	555933
2015-05-08	17.98	18.21	17.96	17.99	348227
2015-05-11	18.00	18.02	17.83	17.94	902466
2015-05-12	17.89	18.01	17.54	18.01	878093
2015-05-13	18.06	18.16	17.80	17.87	900428
2015-05-14	17.91	18.10	17.86	18.10	1455436
2015-05-15	18.13	18.24	18.05	18.22	856622
2015-05-18	18.15	18.23	18.06	18.11	340224
2015-05-19	18.08	18.14	18.04	18.10	440678
2015-05-20	18.11	18.18	18.02	18.13	342427
2015-05-21	18.07	18.19	18.03	18.15	470304
2015-05-22	18.09	18.29	18.05	18.20	440097
2015-05-26	18.16	18.21	18.04	18.13	617730
2015-05-27	18.13	18.41	18.12	18.37	593093
2015-05-28	18.36	18.46	18.18	18.43	813856
2015-05-29	18.42	18.48	18.04	18.08	1624250
2015-06-01	18.10	18.24	18.00	18.14	857515
2015-06-02	18.13	18.14	17.96	18.03	440225
2015-06-03	18.01	18.01	17.78	17.96	507055
2015-06-04	17.90	17.95	17.85	17.88	394396
2015-06-05	17.72	17.83	17.59	17.76	388614
2015-06-08	17.70	17.88	17.65	17.81	391055
2015-06-09	17.79	17.85	17.65	17.70	618477
2015-06-10	17.77	17.84	17.65	17.79	635461
2015-06-11	17.82	17.90	17.68	17.83	852491
2015-06-12	17.80	17.92	17.68	17.87	836170
2015-06-15	17.88	17.88	17.43	17.55	1270562
2015-06-16	17.54	17.69	17.48	17.54	995500
2015-06-17	17.52	17.70	17.49	17.70	459374
2015-06-18	17.70	18.14	17.70	18.13	1016322
2015-06-19	18.11	18.19	17.98	18.01	1279627
2015-06-22	18.01	18.09	17.80	17.80	650386
2015-06-23	17.78	17.82	17.64	17.67	1230930
2015-06-24	17.65	17.69	17.32	17.33	659076
2015-06-25	17.33	17.42	17.17	17.22	691649
2015-06-26	17.21	17.32	17.11	17.21	6536595
2015-06-29	17.17	17.36	17.02	17.03	705563
2015-06-30	17.17	17.21	16.97	17.06	1316550
2015-07-01	17.03	17.18	16.99	17.17	1082360
2015-07-02	17.25	17.39	17.10	17.20	900441
2015-07-06	17.17	17.26	17.05	17.15	1251792
2015-07-07	17.24	17.61	17.24	17.54	2785021
2015-07-08	17.45	17.75	17.44	17.53	715352
2015-07-09	17.58	17.67	17.52	17.60	739653
2015-07-10	17.66	17.85	17.65	17.75	756011
2015-07-13	17.80	17.98	17.67	17.75	558802
2015-07-14	17.72	17.77	17.58	17.64	285365
2015-07-15	17.63	17.67	17.45	17.58	376646
2015-07-16	17.61	17.84	17.57	17.76	559709
2015-07-17	17.76	17.81	17.62	17.69	305573
2015-07-20	17.67	17.69	17.54	17.65	236104
2015-07-21	17.63	17.78	17.54	17.55	444834
2015-07-22	17.57	17.70	17.50	17.68	421085
2015-07-23	17.66	17.73	17.27	17.35	496018
2015-07-24	17.36	17.44	17.29	17.38	259864
2015-07-27	17.38	17.45	17.27	17.37	298170
2015-07-28	17.40	17.51	17.30	17.48	714581
2015-07-29	17.49	17.51	17.29	17.43	949652
2015-07-30	17.35	17.79	17.34	17.57	1083633
2015-07-31	17.63	17.88	17.61	17.78	945308
2015-08-03	17.87	17.90	17.74	17.84	487711
2015-08-04	17.85	17.89	17.66	17.78	409823
2015-08-05	17.78	17.84	17.56	17.63	1135228
2015-08-06	17.64	17.71	17.38	17.66	487848
2015-08-07	17.61	17.64	17.38	17.59	424667
2015-08-10	17.66	17.67	17.38	17.46	410872
2015-08-11	17.38	17.64	17.38	17.58	509067
2015-08-12	17.54	17.58	17.33	17.57	430994
2015-08-13	17.53	17.72	17.38	17.63	167615
2015-08-14	17.66	17.77	17.53	17.65	375293
2015-08-17	17.62	17.82	17.54	17.77	429681
2015-08-18	17.73	17.94	17.67	17.91	441721
2015-08-19	17.89	17.99	17.74	17.88	550477
2015-08-20	17.77	17.86	17.62	17.67	483932
2015-08-21	17.53	17.59	17.26	17.38	1019147
2015-08-24	16.88	16.92	16.28	16.41	849785
2015-08-25	16.73	16.77	15.98	15.99	866608
2015-08-26	16.11	16.32	15.97	16.30	1498270
2015-08-27	16.48	16.88	16.32	16.62	1067887
2015-08-28	16.57	16.70	16.47	16.64	422642
2015-08-31	16.63	16.63	16.20	16.21	712627
2015-09-01	16.00	16.15	15.85	15.94	569782
2015-09-02	16.07	16.18	15.99	16.13	576695
2015-09-03	16.19	16.45	16.16	16.40	607793
2015-09-04	16.27	16.31	15.96	16.07	464180
2015-09-08	16.24	16.40	16.21	16.36	425165
2015-09-09	16.46	16.51	16.28	16.29	814808
2015-09-10	16.62	16.74	16.38	16.49	799483
2015-09-11	16.42	16.69	16.32	16.68	689419
2015-09-14	16.68	16.76	16.61	16.72	337699
2015-09-15	16.74	17.04	16.66	17.02	602012
2015-09-16	17.03	17.15	16.94	17.13	546658
2015-09-17	17.11	17.51	17.03	17.21	497412
2015-09-18	17.03	17.36	17.01	17.11	751816
2015-09-21	17.18	17.32	17.15	17.21	451509
2015-09-22	17.07	17.19	16.87	16.93	592993
2015-09-23	16.97	17.25	16.96	17.18	1004176
2015-09-24	17.09	17.21	16.92	16.99	1098766
2015-09-25	17.06	17.10	16.85	16.93	1148919
2015-09-28	16.86	16.93	16.63	16.80	1391388
2015-09-29	16.84	17.17	16.72	17.06	1458474
2015-09-30	17.20	17.25	17.01	17.03	1925492
2015-10-01	17.06	17.12	16.89	17.09	1248660
2015-10-02	17.05	17.05	16.79	17.01	818983
2015-10-05	17.05	17.41	17.05	17.38	1908352
2015-10-06	17.39	17.44	17.27	17.39	483071
2015-10-07	17.43	17.62	17.36	17.60	513093
2015-10-08	17.56	17.89	17.51	17.87	605994
2015-10-09	17.87	17.90	17.71	17.81	419400
2015-10-12	17.81	18.02	17.81	17.81	337494
2015-10-13	17.75	17.98	17.75	17.82	444169
2015-10-14	17.83	17.86	17.54	17.64	1559684
2015-10-15	17.68	17.87	17.48	17.83	1423472
2015-10-16	17.88	17.92	17.65	17.81	1122607
2015-10-19	17.80	18.06	17.75	18.01	1686327
2015-10-20	18.00	18.03	17.80	17.87	869779
2015-10-21	17.88	17.96	17.77	17.79	1022538
2015-10-22	17.82	17.88	17.69	17.80	809300
2015-10-23	17.84	17.92	17.63	17.82	941691
2015-10-26	17.81	17.86	17.69	17.77	398408
2015-10-27	17.74	17.84	17.60	17.68	526134
2015-10-28	17.67	17.77	17.45	17.68	1157088
2015-10-29	17.55	17.97	17.53	17.92	669831
2015-10-30	18.00	18.05	17.74	17.82	1614459
2015-11-02	17.88	18.02	17.74	18.00	922458
2015-11-03	17.96	18.27	17.93	18.16	1581131
2015-11-04	18.18	18.34	18.17	18.25	1049651
2015-11-05	18.24	18.30	18.07	18.25	639065
2015-11-06	18.04	18.12	17.78	17.91	766290
2015-11-09	17.86	17.88	17.41	17.50	821012
2015-11-10	17.51	17.99	17.51	17.86	1275269
2015-11-11	17.92	18.04	17.84	17.97	355009
2015-11-12	17.90	18.00	17.83	17.92	769231
2015-11-13	17.97	18.08	17.66	17.71	1044067
2015-11-16	17.56	17.80	17.52	17.75	935269
2015-11-17	17.75	18.14	17.65	18.11	973416
2015-11-18	18.11	18.37	18.05	18.33	971362
2015-11-19	18.33	18.42	18.21	18.30	779099
2015-11-20	18.40	18.59	18.33	18.49	835123
2015-11-23	18.49	18.61	18.48	18.50	689982
2015-11-24	18.42	18.64	18.33	18.52	1059493
2015-11-25	18.51	18.58	18.38	18.53	716209
2015-11-27	18.50	18.73	18.29	18.50	1520846
2015-11-30	18.55	18.63	18.36	18.39	1282005
2015-12-01	18.45	18.57	18.36	18.53	899563
2015-12-02	18.50	18.50	18.05	18.13	3387809
2015-12-03	18.15	18.29	17.87	17.88	845045
2015-12-04	17.91	18.28	17.91	18.26	713620
2015-12-07	18.22	18.31	18.07	18.15	868464
2015-12-08	18.08	18.20	17.97	18.10	561419
2015-12-09	18.04	18.17	17.97	18.05	939172
2015-12-10	18.06	18.13	18.00	18.00	943186
2015-12-11	17.83	17.90	17.55	17.59	1108482
2015-12-14	17.62	17.76	17.44	17.56	979297
2015-12-15	17.66	17.91	17.62	17.84	1199317
2015-12-16	17.89	18.18	17.87	18.06	788355
2015-12-17	18.14	18.32	18.06	18.27	1251846
2015-12-18	18.26	18.30	17.91	18.00	1243767
2015-12-21	18.09	18.16	17.90	17.99	769378
2015-12-22	18.08	18.19	17.79	17.84	1096058
2015-12-23	17.92	17.98	17.82	17.90	815481
2015-12-24	17.90	17.99	17.82	17.95	472080
2015-12-28	17.90	18.13	17.86	18.09	833176
2015-12-29	18.14	18.29	18.10	18.20	2007285
2015-12-30	18.18	18.22	18.02	18.06	968717
2015-12-31	18.06	18.20	17.94	18.07	794065
2016-01-04	17.84	17.85	17.50	17.70	961867
2016-01-05	17.75	17.87	17.60	17.81	4228338
2016-01-06	17.68	18.00	17.67	17.92	1366316
2016-01-07	17.67	17.82	17.50	17.50	727520
2016-01-08	17.57	17.65	17.32	17.36	796265
2016-01-11	17.43	17.62	17.40	17.56	911527
2016-01-12	17.66	17.75	17.36	17.48	1370861
2016-01-13	17.51	17.68	17.20	17.27	1013331
2016-01-14	17.30	17.39	17.04	17.24	714754
2016-01-15	17.00	17.22	16.89	17.20	1187978
2016-01-19	17.29	17.39	17.06	17.18	1060479
2016-01-20	16.99	17.06	16.44	16.60	1811249
2016-01-21	16.67	16.72	16.37	16.43	1615473
2016-01-22	16.62	16.77	16.47	16.72	1301423
2016-01-25	16.71	16.88	16.55	16.71	972593
2016-01-26	16.78	17.02	16.74	16.90	1059720
2016-01-27	16.92	17.00	16.65	16.74	1376051
2016-01-28	16.82	16.92	16.07	16.10	1405783
2016-01-29	16.14	16.61	16.07	16.55	1906127
2016-02-01	16.53	16.67	16.42	16.55	1006028
2016-02-02	16.49	16.50	16.09	16.10	1061660
2016-02-03	16.16	16.21	15.96	16.05	1026256
2016-02-04	15.99	16.28	15.88	16.20	771096
2016-02-05	16.16	16.19	15.98	16.04	1067902
2016-02-08	15.91	15.97	15.26	15.42	904726
2016-02-09	15.27	15.39	15.02	15.07	708300
2016-02-10	15.12	15.45	15.07	15.32	738097
2016-02-11	14.75	14.87	14.58	14.67	2285377
2016-02-12	14.80	15.06	14.79	14.88	946254
2016-02-16	14.98	15.24	14.97	15.11	752740
2016-02-17	15.21	15.43	15.14	15.15	749210
2016-02-18	15.20	15.40	15.06	15.30	594153
2016-02-19	15.29	15.46	15.28	15.30	466189
2016-02-22	15.41	15.84	15.41	15.60	845890
2016-02-23	15.65	15.88	15.41	15.47	1221852
2016-02-24	15.36	15.70	15.31	15.66	1182599
2016-02-25	15.71	15.86	15.70	15.80	382467
2016-02-26	15.80	16.03	15.69	15.92	935198
2016-02-29	15.92	15.92	15.62	15.68	1128458
2016-03-01	15.80	16.20	15.79	16.20	533419
2016-03-02	16.19	16.26	16.03	16.22	948673
2016-03-03	16.26	16.40	16.23	16.28	759236
2016-03-04	16.33	16.33	16.01	16.21	996234
2016-03-07	16.20	16.23	16.07	16.14	700742
2016-03-08	16.13	16.15	15.96	15.99	552008
2016-03-09	16.04	16.35	16.01	16.32	1593059
2016-03-10	16.42	16.44	16.07	16.25	767568
2016-03-11	16.35	16.74	16.31	16.74	804038
2016-03-14	16.65	16.84	16.47	16.69	989720
2016-03-15	16.56	16.82	16.56	16.80	635191
2016-03-16	16.76	16.99	16.76	16.93	515180
2016-03-17	16.98	17.21	16.85	17.14	601920
2016-03-18	17.23	17.65	17.23	17.57	1758883
2016-03-21	17.48	17.62	17.35	17.44	922917
2016-03-22	17.33	17.54	17.26	17.50	531803
2016-03-23	17.44	17.53	17.23	17.23	485241
2016-03-24	17.15	17.24	16.99	17.23	534483
2016-03-28	17.36	17.36	17.22	17.28	575522
2016-03-29	17.28	17.65	17.24	17.65	518921
2016-03-30	17.69	17.71	17.51	17.51	888678
2016-03-31	17.51	17.69	17.48	17.53	1029364
2016-04-01	17.44	17.62	17.31	17.59	1017356
2016-04-04	17.65	17.98	17.59	17.65	961898
2016-04-05	17.58	17.73	17.51	17.65	1046629
2016-04-06	17.67	17.93	17.62	17.86	862897
2016-04-07	17.76	17.82	17.64	17.72	1076210
2016-04-08	17.76	18.16	17.76	18.05	1292737
2016-04-11	18.03	18.12	17.79	17.82	1214900
2016-04-12	17.86	18.05	17.77	17.91	995727
2016-04-13	17.94	18.05	17.85	17.90	938343
2016-04-14	17.91	18.00	17.83	17.92	811338
2016-04-15	17.98	18.34	17.98	18.29	892076
2016-04-18	18.30	18.32	18.07	18.31	639154
2016-04-19	18.33	18.35	18.19	18.33	1034679
2016-04-20	18.33	18.35	17.81	17.81	988059
2016-04-21	17.82	18.30	17.79	17.93	1406950
2016-04-22	17.95	18.35	17.95	18.31	1188353
2016-04-25	18.29	18.51	18.11	18.51	596268
2016-04-26	18.54	18.69	18.37	18.45	1075542
2016-04-27	18.48	18.65	18.41	18.61	991374
2016-04-28	18.75	18.79	18.57	18.73	867187
2016-04-29	18.65	18.80	18.37	18.51	1068002
2016-05-02	18.56	18.94	18.55	18.88	752903
2016-05-03	18.77	18.96	18.69	18.92	1148973
2016-05-04	18.86	19.20	18.73	19.10	923404
2016-05-05	19.10	19.22	19.08	19.08	728458
2016-05-06	19.04	19.40	19.04	19.36	1611690
2016-05-09	19.45	19.77	19.40	19.67	1874005
2016-05-10	19.70	19.77	19.47	19.56	1255073
2016-05-11	19.52	19.56	19.25	19.25	2952635
2016-05-12	19.32	19.56	19.19	19.53	770547
2016-05-13	19.49	19.49	19.25	19.31	820087
2016-05-16	19.31	19.68	19.28	19.55	808242
2016-05-17	19.37	19.49	19.19	19.28	600132
2016-05-18	19.21	19.24	18.74	18.92	672749
2016-05-19	18.77	18.89	18.67	18.79	1049735
2016-05-20	18.86	18.94	18.78	18.89	661229
2016-05-23	18.89	18.91	18.80	18.89	738060
2016-05-24	18.92	19.11	18.65	18.95	1396670
2016-05-25	18.95	19.01	18.81	18.99	781237
2016-05-26	19.00	19.07	18.88	18.95	992414
2016-05-27	18.94	19.18	18.87	19.16	1472834
2016-05-31	19.22	19.23	18.92	18.95	1893433
2016-06-01	18.93	19.18	18.86	19.14	1050150
2016-06-02	19.17	19.21	18.90	19.15	858728
2016-06-03	19.29	19.37	19.05	19.17	671295
2016-06-06	19.15	19.19	18.73	18.77	1034636
2016-06-07	18.72	19.06	18.65	18.96	747036
2016-06-08	18.99	19.38	18.98	19.32	706865
2016-06-09	19.25	19.57	19.20	19.55	957752
2016-06-10	19.42	19.55	19.33	19.25	1105556
2016-06-13	19.31	19.51	19.15	19.16	789055
2016-06-14	19.16	19.19	18.94	18.94	568599
2016-06-15	18.97	19.20	18.96	19.07	550324
2016-06-16	19.03	19.16	18.97	19.11	532057
2016-06-17	19.02	19.16	18.97	19.14	798930
2016-06-20	19.27	19.39	19.13	19.16	574976
2016-06-21	19.18	19.33	19.09	19.20	615215
2016-06-22	19.21	19.23	19.02	19.08	1092572
2016-06-23	19.20	19.29	19.12	19.16	652246
2016-06-24	18.86	19.10	18.58	18.77	1676425
2016-06-27	18.70	18.74	18.31	18.33	738795
2016-06-28	18.47	18.74	18.40	18.64	921861
2016-06-29	18.70	18.92	18.63	18.84	606206
2016-06-30	18.85	19.08	18.79	18.99	1038687
2016-07-01	19.00	19.17	19.00	19.11	818808
2016-07-05	19.07	19.20	19.02	19.19	794016
2016-07-06	19.20	19.20	18.87	19.05	1062855
2016-07-07	19.08	19.08	18.47	18.79	1539071
2016-07-08	18.88	19.41	18.82	19.41	1750232
2016-07-11	19.37	19.52	19.13	19.50	1417106
2016-07-12	19.52	19.58	19.31	19.45	1365921
2016-07-13	19.55	19.72	19.48	19.70	1212938
2016-07-14	19.67	19.78	19.54	19.70	1753393
2016-07-15	19.67	19.76	19.49	19.60	815085
2016-07-18	19.63	19.69	19.53	19.66	851811
2016-07-19	19.66	19.82	19.57	19.76	1018308
2016-07-20	19.83	19.83	19.57	19.73	914110
2016-07-21	19.72	20.11	19.63	20.07	1138118
2016-07-22	20.13	20.42	20.02	20.37	1618708
2016-07-25	20.49	20.62	20.27	20.59	2112935
2016-07-26	20.64	20.65	20.24	20.42	819593
2016-07-27	20.37	20.52	20.23	20.50	1467017
2016-07-28	20.41	20.81	20.12	20.79	1709806
2016-07-29	20.71	21.04	20.71	20.99	1801134
2016-08-01	21.02	21.04	20.85	21.01	1344744
2016-08-02	20.91	20.96	20.54	20.54	1211722
2016-08-03	20.55	20.73	20.37	20.73	1215887
2016-08-04	20.78	20.91	20.61	20.89	973851
2016-08-05	20.93	21.06	20.85	21.03	692670
2016-08-08	21.05	21.08	20.72	20.78	1093323
2016-08-09	20.75	20.84	20.60	20.81	668783
2016-08-10	20.83	20.95	20.67	20.76	493034
2016-08-11	20.73	20.75	20.47	20.62	543541
2016-08-12	20.62	20.84	20.58	20.68	497142
2016-08-15	20.68	20.82	20.53	20.63	690401
2016-08-16	20.63	20.70	20.49	20.70	1042155
2016-08-17	20.75	20.81	20.45	20.80	825306
2016-08-18	20.73	20.92	20.73	20.89	734840
2016-08-19	20.83	20.91	20.50	20.66	825033
2016-08-22	20.59	20.75	20.49	20.58	891294
2016-08-23	20.64	20.72	20.47	20.52	683024
2016-08-24	21.01	21.20	20.54	20.74	1531836
2016-08-25	20.75	21.13	20.72	20.98	615606
2016-08-26	20.95	21.08	20.53	20.71	937475
2016-08-29	20.88	21.27	20.68	21.20	2202939
2016-08-30	21.26	21.31	21.02	21.30	1222156
2016-08-31	21.20	21.59	21.06	21.47	1275770
2016-09-01	21.37	21.68	21.10	21.64	1411268
2016-09-02	21.76	22.31	21.66	21.84	1369172
2016-09-06	21.93	22.12	21.78	21.91	1284048
2016-09-07	21.90	22.27	21.83	22.17	1047997
2016-09-08	22.04	22.07	21.90	22.01	680396
2016-09-09	21.73	21.82	21.26	21.28	1295264
2016-09-12	21.16	21.53	20.97	21.40	1278171
2016-09-13	21.25	21.33	20.68	20.88	1085598
2016-09-14	20.91	21.08	20.58	20.52	848797
2016-09-15	20.55	20.73	20.46	20.65	1119319
2016-09-16	20.58	20.93	20.54	20.77	4259864
2016-09-19	20.91	20.96	20.58	20.79	857335
2016-09-20	20.82	20.93	20.62	20.69	1134575
2016-09-21	20.77	21.09	20.61	21.06	1578273
2016-09-22	21.22	21.42	21.20	21.32	697111
2016-09-23	21.19	21.67	21.14	21.59	1071941
2016-09-26	21.58	21.79	21.50	21.53	823598
2016-09-27	21.61	21.68	21.32	21.34	638940
2016-09-28	21.45	21.70	21.31	21.66	1381538
2016-09-29	21.63	21.82	21.29	21.30	1666647
2016-09-30	21.38	21.59	20.92	20.95	1123762
2016-10-03	20.88	20.94	20.55	20.60	709253
2016-10-04	20.60	20.61	20.15	20.27	717621
2016-10-05	20.27	20.46	19.67	19.83	2034592
2016-10-06	19.80	19.88	19.50	19.73	1446893
2016-10-07	19.80	20.11	19.72	19.80	1561610
2016-10-10	19.85	20.15	19.80	19.99	730378
2016-10-11	19.96	19.99	19.51	19.59	540906
2016-10-12	19.64	19.90	19.62	19.89	998391
2016-10-13	19.83	20.40	19.83	20.23	872537
2016-10-14	20.35	20.49	20.10	20.26	1203692
2016-10-17	20.26	20.43	20.21	20.22	632337
2016-10-18	20.39	20.42	20.23	20.25	674951
2016-10-19	20.30	20.46	20.20	20.27	439559
2016-10-20	20.20	20.36	20.10	20.20	306841
2016-10-21	20.08	20.18	19.96	20.04	462754
2016-10-24	20.08	20.27	19.93	20.00	474034
2016-10-25	19.96	20.05	19.73	20.00	1533326
2016-10-26	19.92	19.92	19.48	19.74	1511949
2016-10-27	19.73	19.75	19.23	19.34	639970
2016-10-28	19.46	19.56	19.14	19.18	626047
2016-10-31	19.28	19.61	19.17	19.57	719320
2016-11-01	19.49	19.49	19.24	19.28	671591
2016-11-02	19.30	19.30	18.98	19.02	721729
2016-11-03	18.89	19.16	18.62	18.81	789471
2016-11-04	18.81	19.10	18.73	18.94	675849
2016-11-07	19.07	19.36	19.07	19.25	463141
2016-11-08	19.27	19.46	19.20	19.34	657528
2016-11-09	18.94	19.29	18.66	19.11	698782
2016-11-10	19.11	19.41	18.73	19.24	983772
2016-11-11	19.20	19.65	19.18	19.35	649270
2016-11-14	19.31	20.01	19.29	20.00	887777
2016-11-15	20.00	20.13	19.37	19.46	1296506
2016-11-16	19.40	19.47	19.19	19.27	760575
2016-11-17	19.28	19.65	19.28	19.57	546883
2016-11-18	19.62	19.74	19.52	19.69	694807
2016-11-21	19.69	19.89	19.53	19.57	663441
2016-11-22	19.68	19.89	19.57	19.82	507637
2016-11-23	19.65	19.80	19.65	19.80	266883
2016-11-25	19.80	19.96	19.80	19.92	182331
2016-11-28	19.86	20.12	19.79	20.08	1145472
2016-11-29	20.03	20.48	20.02	20.24	793042
2016-11-30	20.19	20.30	20.00	20.17	641058
2016-12-01	20.11	20.23	19.44	19.51	778081
2016-12-02	19.63	19.98	19.53	19.78	1781501
2016-12-05	19.87	19.93	19.60	19.75	395289
2016-12-06	19.78	19.99	19.72	19.91	797312
2016-12-07	19.94	20.42	19.90	20.36	830241
2016-12-08	20.32	20.71	20.20	20.51	978349
2016-12-09	20.41	20.79	20.35	20.47	805901
2016-12-12	20.36	20.55	20.26	20.39	729157
2016-12-13	20.48	20.49	20.07	20.31	612254
2016-12-14	20.30	20.34	20.01	20.01	919150
2016-12-15	19.97	20.20	19.61	19.67	843967
2016-12-16	19.86	20.15	19.72	19.93	795595
2016-12-19	20.06	20.19	19.92	19.98	352927
2016-12-20	19.96	20.17	19.96	20.09	319884
2016-12-21	20.14	20.26	19.98	20.02	759966
2016-12-22	20.00	20.16	19.82	20.05	506766
2016-12-23	20.07	20.07	19.74	19.76	334791
2016-12-27	19.74	19.91	19.74	19.75	257814
2016-12-28	19.73	19.79	19.54	19.60	401943
2016-12-29	19.69	19.89	19.57	19.84	363527
2016-12-30	19.80	20.26	19.78	20.19	879691
2017-01-03	20.27	20.36	19.98	20.36	664048
2017-01-04	20.37	20.56	20.22	20.51	774008
2017-01-05	20.42	20.42	20.00	20.26	1298463
2017-01-06	20.20	20.39	20.19	20.25	550704
2017-01-09	20.27	20.27	19.73	19.79	782071
2017-01-10	19.80	20.06	19.77	19.98	600722
2017-01-11	19.97	20.03	19.77	19.78	870584
2017-01-12	19.77	19.85	19.65	19.81	483484
2017-01-13	19.80	19.96	19.67	19.76	893640
2017-01-17	19.81	20.20	19.74	20.17	1110690
2017-01-18	20.19	20.38	20.06	20.29	1041469
2017-01-19	20.27	20.31	20.05	20.17	797276
2017-01-20	20.17	20.29	20.11	20.24	1418214
2017-01-23	20.32	20.53	20.17	20.53	966122
2017-01-24	20.44	20.58	20.27	20.42	427193
2017-01-25	20.46	20.84	20.35	20.82	2451778
2017-01-26	20.76	20.82	20.48	20.71	1030956
2017-01-27	20.81	20.81	20.43	20.53	776418
2017-01-30	20.43	20.52	20.28	20.47	833594
2017-01-31	20.54	20.67	20.46	20.49	773146
2017-02-01	20.50	20.59	19.95	20.04	591946
2017-02-02	20.03	20.22	19.90	20.21	996845
2017-02-03	20.34	20.46	20.17	20.46	1079650
2017-02-06	20.43	20.64	20.39	20.61	526681
2017-02-07	20.55	20.71	20.27	20.32	577815
2017-02-08	20.35	20.60	20.25	20.53	810195
2017-02-09	20.56	20.73	20.46	20.57	595705
2017-02-10	20.59	20.90	20.52	20.86	819190
2017-02-13	20.90	20.92	20.71	20.84	843583
2017-02-14	20.74	20.91	20.70	20.90	539235
2017-02-15	20.79	20.80	20.62	20.75	1110151
2017-02-16	20.78	20.96	20.77	20.83	934981
2017-02-17	20.83	21.14	20.83	21.09	1199637
2017-02-21	21.05	21.55	21.04	21.49	1616637
2017-02-22	21.54	21.63	21.28	21.60	1186488
2017-02-23	21.64	21.91	21.47	21.78	3605423
2017-02-24	21.73	21.78	21.64	21.78	937477
2017-02-27	21.80	21.98	21.68	21.92	896145
2017-02-28	21.85	21.87	21.75	21.81	2085399
2017-03-01	21.77	21.87	21.64	21.70	1179440
2017-03-02	21.71	21.71	21.19	21.26	1359237
2017-03-03	21.31	21.40	20.95	21.27	744211
2017-03-06	21.18	21.18	20.94	21.11	692785
2017-03-07	21.09	21.12	20.99	21.10	578868
2017-03-08	20.99	21.13	20.84	20.88	770584
2017-03-09	20.88	20.92	20.42	20.49	432420
2017-03-10	20.60	20.69	20.28	20.40	711711
2017-03-13	20.30	20.37	20.23	20.33	616171
2017-03-14	20.27	20.42	20.15	20.19	598851
2017-03-15	20.28	20.68	20.22	20.57	554399
2017-03-16	20.51	20.67	20.47	20.50	490301
2017-03-17	20.59	20.65	20.34	20.61	929640
2017-03-20	20.60	20.66	20.50	20.61	946281
2017-03-21	20.65	20.79	20.53	20.64	1024524
2017-03-22	20.64	20.69	20.39	20.67	768346
2017-03-23	20.64	20.98	20.57	20.84	778582
2017-03-24	20.84	20.96	20.77	20.90	822682
2017-03-27	20.81	20.93	20.50	20.67	1177411
2017-03-28	20.77	20.77	20.35	20.55	1085839
2017-03-29	20.60	20.68	20.41	20.54	806076
2017-03-30	20.54	20.60	20.49	20.58	1217580
2017-03-31	20.57	20.70	20.50	20.64	1123535
2017-04-03	20.62	20.85	20.56	20.76	819876
2017-04-04	20.78	21.10	20.75	20.97	1146974
2017-04-05	21.03	21.13	20.89	20.95	721941
2017-04-06	20.95	21.16	20.80	21.14	837360
2017-04-07	21.18	21.28	21.14	21.22	366495
2017-04-10	21.21	21.37	21.05	21.34	350653
2017-04-11	21.34	21.47	21.25	21.43	681388
2017-04-12	21.45	21.54	21.31	21.44	622270
2017-04-13	21.53	21.57	21.29	21.32	423173
2017-04-17	21.40	21.66	21.34	21.63	400054
2017-04-18	21.58	21.72	21.47	21.55	392630
2017-04-19	21.58	21.65	21.53	21.59	397492
2017-04-20	21.50	21.54	21.33	21.53	293456
2017-04-21	21.48	21.61	21.43	21.58	410354
2017-04-24	21.70	21.71	21.34	21.48	930442
2017-04-25	21.50	21.71	21.44	21.61	864931
2017-04-26	21.54	21.55	21.30	21.33	1061329
2017-04-27	21.33	21.35	20.83	20.91	902559
2017-04-28	20.86	20.98	20.70	20.80	789149
2017-05-01	20.89	21.00	20.64	20.96	575979
2017-05-02	20.96	21.00	20.84	20.91	729214
2017-05-03	20.94	20.94	20.54	20.64	613297
2017-05-04	20.52	20.63	20.32	20.63	825043
2017-05-05	20.72	21.01	20.59	20.96	760320
2017-05-08	20.96	20.99	20.60	20.78	614308
2017-05-09	20.80	20.83	20.66	20.80	859235
2017-05-10	20.83	21.29	20.78	21.18	1523800
2017-05-11	21.16	21.18	20.63	20.69	1353905
2017-05-12	20.69	20.74	20.61	20.63	662124
2017-05-15	20.61	20.84	20.49	20.54	523503
2017-05-16	20.49	20.53	20.24	20.52	1050966
2017-05-17	20.64	20.64	20.42	20.52	701369
2017-05-18	20.66	20.66	20.36	20.61	511947
2017-05-19	20.65	20.92	20.54	20.78	597385
2017-05-22	20.78	20.91	20.65	20.75	618370
2017-05-23	20.91	20.95	20.71	20.76	916298
2017-05-24	20.77	21.05	20.75	20.99	793850
2017-05-25	20.99	21.24	20.90	21.03	770345
2017-05-26	21.04	21.08	20.79	20.86	342205
2017-05-30	20.84	20.87	20.65	20.71	596096
2017-05-31	20.86	20.86	20.58	20.80	1512760
2017-06-01	20.79	21.17	20.74	21.10	986698
2017-06-02	21.14	21.39	21.11	21.32	756684
2017-06-05	21.27	21.29	21.03	21.06	697621
2017-06-06	21.08	21.08	20.73	20.73	1030963
2017-06-07	20.79	21.22	20.76	21.22	1177805
2017-06-08	21.20	21.25	21.01	21.11	827800
2017-06-09	21.07	21.29	20.98	21.25	1116978
2017-06-12	21.25	21.66	21.23	21.45	1138349
2017-06-13	21.49	21.49	21.15	21.30	1111024
2017-06-14	21.43	21.52	21.27	21.37	846429
2017-06-15	21.24	21.46	21.22	21.24	757673
2017-06-16	21.32	21.34	21.17	21.23	892416
2017-06-19	21.23	21.23	21.10	21.20	596147
2017-06-20	21.20	21.28	21.05	21.19	702082
2017-06-21	21.20	21.26	20.98	21.06	523876
2017-06-22	20.96	21.17	20.84	21.11	949072
2017-06-23	21.15	21.22	21.04	21.05	2579565
2017-06-26	21.20	21.24	20.93	21.11	819627
2017-06-27	21.08	21.25	20.93	20.94	1162081
2017-06-28	20.93	21.08	20.72	20.75	817085
2017-06-29	20.70	20.75	20.55	20.63	792178
2017-06-30	20.71	20.82	20.65	20.77	801519
2017-07-03	20.79	20.94	20.72	20.91	384474
2017-07-05	21.01	21.13	20.92	20.99	1721587
2017-07-06	20.91	20.98	20.26	20.35	1323356
2017-07-07	20.39	20.43	20.29	20.38	915716
2017-07-10	20.37	20.47	19.80	19.83	1081377
2017-07-11	19.81	19.93	19.63	19.91	806955
2017-07-12	19.97	20.28	19.97	20.12	1155151
2017-07-13	20.18	20.38	20.06	20.38	760658
2017-07-14	20.47	20.58	20.44	20.53	491674
2017-07-17	20.56	20.72	20.43	20.61	593803
2017-07-18	20.57	20.62	20.28	20.32	1129017
2017-07-19	20.35	20.52	20.26	20.52	1605131
2017-07-20	20.51	20.68	20.31	20.32	1279344
2017-07-21	20.39	20.40	20.07	20.17	1030673
2017-07-24	20.17	20.27	20.05	20.15	868522
2017-07-25	20.20	20.20	19.98	20.04	1685510
2017-07-26	20.03	20.26	20.00	20.26	1887088
2017-07-27	20.05	20.88	20.05	20.75	1692147
2017-07-28	20.75	20.85	20.46	20.68	1354520
2017-07-31	20.77	20.93	20.66	20.89	1095663
2017-08-01	20.91	21.12	20.81	20.94	817869
2017-08-02	20.90	21.06	20.68	21.03	1358350
2017-08-03	21.00	21.15	20.91	21.04	856062
2017-08-04	21.05	21.24	20.99	21.07	909869
2017-08-07	21.04	21.04	20.82	20.83	422230
2017-08-08	20.83	20.89	20.67	20.73	536031
2017-08-09	20.73	20.80	20.51	20.56	719941
2017-08-10	20.57	20.61	20.43	20.47	671592
2017-08-11	20.30	20.38	20.15	20.21	573019
2017-08-14	20.31	20.69	20.26	20.63	603257
2017-08-15	20.55	20.67	20.40	20.52	441316
2017-08-16	20.53	20.90	20.46	20.87	1102841
2017-08-17	20.87	20.96	20.69	20.77	727261
2017-08-18	20.69	20.80	20.39	20.45	1312420
2017-08-21	20.45	20.61	20.36	20.58	559061
2017-08-22	20.58	20.60	20.32	20.37	791192
2017-08-23	20.36	20.61	20.28	20.57	497990
2017-08-24	20.61	20.63	20.12	20.16	1781015
2017-08-25	20.28	20.54	20.05	20.45	964245
2017-08-28	20.47	20.49	20.24	20.34	784623
2017-08-29	20.36	20.41	20.12	20.28	605964
2017-08-30	20.25	20.41	20.12	20.41	715644
2017-08-31	20.49	20.56	20.33	20.35	1209060
2017-09-01	20.37	20.66	20.32	20.39	975077
2017-09-05	20.38	20.59	20.38	20.49	995923
2017-09-06	20.51	20.78	20.47	20.53	1033768
2017-09-07	20.57	20.57	20.40	20.45	737652
2017-09-08	20.42	20.46	20.32	20.35	738217
2017-09-11	20.40	20.57	20.40	20.48	828410
2017-09-12	20.50	20.61	20.27	20.34	664895
2017-09-13	20.35	20.41	20.26	20.22	693760
2017-09-14	20.23	20.58	20.23	20.48	1032715
2017-09-15	20.48	20.56	20.31	20.54	1550257
2017-09-18	20.54	20.60	20.33	20.50	939716
2017-09-19	20.54	20.54	20.23	20.31	1241245
2017-09-20	20.34	20.37	20.18	20.32	950415
2017-09-21	20.38	20.55	20.17	20.43	637655
2017-09-22	20.45	20.57	20.31	20.35	837298
2017-09-25	20.39	20.59	20.34	20.47	777498
2017-09-26	20.49	20.60	20.41	20.56	1027239
2017-09-27	20.55	20.55	20.20	20.27	681858
2017-09-28	20.28	20.45	20.18	20.41	827067
2017-09-29	20.43	20.56	20.38	20.54	701282
2017-10-02	20.57	20.57	20.28	20.33	947685
2017-10-03	20.35	20.44	20.27	20.44	565601
2017-10-04	20.43	20.61	20.41	20.60	446115
2017-10-05	20.60	20.82	20.60	20.74	507223
2017-10-06	20.64	20.76	20.51	20.75	868511
2017-10-09	20.74	20.91	20.59	20.67	7647135
2017-10-10	20.73	20.85	20.57	20.63	458959
2017-10-11	20.64	20.84	20.61	20.78	647705
2017-10-12	20.78	20.79	20.63	20.77	482538
2017-10-13	20.80	20.87	20.64	20.82	648973
2017-10-16	20.87	21.00	20.71	20.96	1399848
2017-10-17	20.92	21.09	20.89	21.03	1910526
2017-10-18	20.92	21.06	20.92	20.98	688424
2017-10-19	20.85	20.86	20.71	20.72	1289628
2017-10-20	20.77	20.77	20.41	20.47	838865
2017-10-23	20.49	20.58	20.42	20.51	892160
2017-10-24	20.49	20.53	20.25	20.41	766022
2017-10-25	20.42	20.47	20.09	20.16	543735
2017-10-26	20.22	20.26	20.07	20.11	575955
2017-10-27	20.17	20.37	20.06	20.23	612372
2017-10-30	20.31	20.34	20.05	20.09	587636
2017-10-31	20.12	20.20	19.92	20.05	1815175
2017-11-01	19.96	20.19	19.74	20.04	1695455
2017-11-02	20.10	20.20	20.05	20.19	1097017
2017-11-03	20.05	20.08	19.95	20.02	442018
2017-11-06	19.98	20.30	19.90	20.27	644015
2017-11-07	20.22	20.53	20.19	20.40	698778
2017-11-08	20.44	20.56	20.24	20.40	478202
2017-11-09	20.33	20.54	20.33	20.45	485831
2017-11-10	20.36	20.63	20.36	20.47	348161
2017-11-13	20.49	20.65	20.46	20.61	684488
2017-11-14	20.62	20.65	20.40	20.46	450164
2017-11-15	20.45	20.50	20.31	20.33	583582
2017-11-16	20.32	20.60	20.31	20.56	684880
2017-11-17	20.50	20.61	20.42	20.47	442056
2017-11-20	20.49	20.55	20.35	20.40	603748
2017-11-21	20.45	20.55	20.34	20.52	559819
2017-11-22	20.42	20.70	20.41	20.62	518073
2017-11-24	20.63	20.71	20.31	20.55	197575
2017-11-27	20.55	20.71	20.53	20.66	659635
2017-11-28	20.54	20.58	20.22	20.29	698205
2017-11-29	20.21	20.44	20.05	20.35	708921
2017-11-30	20.34	20.41	20.25	20.30	793383
2017-12-01	20.34	20.44	20.16	20.28	603656
2017-12-04	20.68	20.71	20.33	20.57	710700
2017-12-05	20.58	20.65	20.31	20.31	654897
2017-12-06	20.35	20.47	20.13	20.25	706866
2017-12-07	20.25	20.40	20.16	20.35	740384
2017-12-08	20.44	20.46	20.26	20.37	577606
2017-12-11	20.44	20.52	20.35	20.38	542517
2017-12-12	20.44	20.55	20.28	20.47	442851
2017-12-13	20.44	20.73	20.44	20.50	670742
2017-12-14	20.51	20.61	20.39	20.48	382072
2017-12-15	20.49	20.72	20.49	20.71	848367
2017-12-18	20.69	20.93	20.66	20.80	1238049
2017-12-19	20.79	20.84	20.34	20.46	828540
2017-12-20	20.48	20.54	20.22	20.26	819021
2017-12-21	20.29	20.29	20.14	20.18	432341
2017-12-22	20.18	20.25	20.09	20.19	448159
2017-12-26	20.20	20.38	20.18	20.31	451571
2017-12-27	20.35	20.42	20.31	20.38	298924
2017-12-28	20.36	20.59	20.32	20.59	618131
2017-12-29	20.55	20.57	20.37	20.53	1063038
2018-01-02	20.54	20.54	20.28	20.30	1078410
2018-01-03	20.30	20.37	20.13	20.24	806658
2018-01-04	20.21	20.25	19.69	19.70	1072076
2018-01-05	19.79	19.89	19.68	19.88	1057682
2018-01-08	19.91	19.92	19.68	19.69	892197
2018-01-09	19.66	19.78	19.48	19.50	1121239
2018-01-10	19.50	19.56	19.18	19.25	740144
2018-01-11	19.23	19.41	19.10	19.16	765990
2018-01-12	19.18	19.22	18.92	19.00	1522300
2018-01-16	19.08	19.25	18.94	18.96	2017720
2018-01-17	19.01	19.06	18.92	19.01	1324651
2018-01-18	19.00	19.07	18.83	18.95	1469186
2018-01-19	18.99	19.04	18.84	19.01	1124562
2018-01-22	18.98	19.15	18.93	19.13	1873707
2018-01-23	19.17	19.33	19.05	19.30	1833458
2018-01-24	19.30	19.39	19.22	19.39	1392038
2018-01-25	19.38	19.50	19.26	19.42	853937
2018-01-26	19.47	19.49	19.34	19.44	747021
2018-01-29	19.38	19.43	19.16	19.30	1101740
2018-01-30	19.22	19.28	19.02	19.02	773506
2018-01-31	19.09	19.55	19.06	19.55	1261822
2018-02-01	19.50	19.59	18.97	18.99	1206657
2018-02-02	18.90	19.05	18.72	19.02	991665
2018-02-05	18.93	19.04	18.32	18.35	1118516
2018-02-06	18.14	18.54	17.92	18.40	1367776
2018-02-07	18.32	18.64	18.25	18.26	696699
2018-02-08	18.27	18.32	17.78	17.79	1216869
2018-02-09	17.87	18.29	17.57	18.18	1686233
2018-02-12	18.30	18.30	17.52	18.14	1072559
2018-02-13	18.14	18.50	17.96	18.44	1400049
2018-02-14	18.22	18.25	17.87	18.15	1578665
2018-02-15	18.25	18.34	18.10	18.26	1479731
2018-02-16	18.27	18.52	18.21	18.38	1491154
2018-02-20	18.35	18.52	18.12	18.15	998907
2018-02-21	18.09	18.24	17.66	17.70	1409506
2018-02-22	17.70	17.93	17.49	17.60	1662387
2018-02-23	17.70	17.74	17.49	17.52	2189094
2018-02-26	17.44	17.49	17.09	17.24	2359491
2018-02-27	17.27	17.27	16.73	16.77	2081355
2018-02-28	16.84	17.08	16.75	16.86	1995760
2018-03-01	16.78	16.98	16.65	16.75	1423749
2018-03-02	16.68	16.83	16.60	16.80	816230
2018-03-05	16.68	16.98	16.68	16.86	985540
2018-03-06	16.86	17.13	16.79	17.05	1022378
2018-03-07	17.06	17.16	16.99	17.04	981289
2018-03-08	17.09	17.11	16.82	16.83	801150
2018-03-09	16.86	16.91	16.57	16.78	1704287
2018-03-12	16.81	16.92	16.70	16.84	966068
2018-03-13	16.90	17.12	16.77	17.00	1323745
2018-03-14	17.07	17.34	17.04	17.10	2625356
2018-03-15	17.10	17.27	17.05	17.15	1358983
2018-03-16	17.12	17.32	17.03	17.29	1039007
2018-03-19	17.30	17.30	17.09	17.23	726369
2018-03-20	17.25	17.28	17.00	17.05	1189443
2018-03-21	17.07	17.10	16.89	16.96	756291
2018-03-22	16.92	17.10	16.66	16.72	992353
2018-03-23	16.68	16.71	16.26	16.31	1069154
2018-03-26	16.48	16.58	16.34	16.56	1661260
2018-03-27	16.55	16.74	16.36	16.60	1265094
2018-03-28	16.51	16.92	16.51	16.84	1041140
2018-03-29	16.86	16.96	16.71	16.79	613716
2018-04-02	16.78	16.85	16.41	16.55	745219
2018-04-03	16.60	16.81	16.48	16.75	917361
2018-04-04	16.61	16.90	16.57	16.74	780486
2018-04-05	16.74	16.79	16.52	16.67	882901
2018-04-06	16.62	16.81	16.51	16.56	664020
2018-04-09	16.58	16.66	16.47	16.55	832317
2018-04-10	16.56	16.61	16.43	16.46	764325
2018-04-11	16.45	16.67	16.45	16.58	646388
2018-04-12	16.58	16.58	16.23	16.36	734138
2018-04-13	16.37	16.48	16.28	16.42	606370
2018-04-16	16.46	16.67	16.39	16.61	868115
2018-04-17	16.64	16.80	16.53	16.65	681671
2018-04-18	16.69	16.79	16.66	16.74	1286110
2018-04-19	16.73	16.79	16.43	16.67	1433699
2018-04-20	16.72	16.74	16.37	16.51	1075540
2018-04-23	16.50	16.76	16.47	16.65	1649319
2018-04-24	16.69	17.08	16.64	17.05	3097114
2018-04-25	17.01	17.20	16.85	17.12	3547102
2018-04-26	17.21	17.57	16.98	17.40	5744360
2018-04-27	17.36	17.62	17.28	17.51	2472026
2018-04-30	17.55	17.64	17.40	17.42	1759743
2018-05-01	17.43	17.62	17.34	17.57	1747719
2018-05-02	17.49	17.55	17.23	17.28	1077757
2018-05-03	17.27	17.38	17.18	17.26	1074809
2018-05-04	17.30	17.46	17.27	17.41	1258156
2018-05-07	17.45	17.59	17.35	17.47	1145374
2018-05-08	17.47	17.47	17.32	17.35	1216144
2018-05-09	17.34	17.46	17.29	17.41	852787
2018-05-10	17.50	17.53	17.34	17.36	1105811
2018-05-11	17.39	17.51	17.31	17.31	692132
2018-05-14	17.28	17.33	16.92	16.98	1171609
2018-05-15	16.92	16.95	16.56	16.59	943347
2018-05-16	16.64	16.64	16.27	16.29	1474543
2018-05-17	16.31	16.40	16.08	16.12	1468629
2018-05-18	16.17	16.17	15.94	16.00	1354013
2018-05-21	16.05	16.18	15.94	16.08	1230712
2018-05-22	16.12	16.26	16.07	16.15	1253475
2018-05-23	16.19	16.59	16.17	16.53	1542819
2018-05-24	16.54	16.59	16.34	16.43	572602
2018-05-25	16.39	16.57	16.39	16.55	912634
2018-05-29	16.52	16.69	16.42	16.63	1140755
2018-05-30	16.68	16.97	16.57	16.97	1463709
2018-05-31	16.98	17.02	16.79	16.96	1461717
2018-06-01	16.96	17.18	16.90	17.11	1602248
2018-06-04	17.19	17.28	17.04	17.27	1702741
2018-06-05	17.30	17.33	17.09	17.15	1251206
2018-06-06	17.24	17.25	17.09	17.19	717487
2018-06-07	17.21	17.25	17.04	17.22	849806
2018-06-08	17.20	17.34	17.11	17.26	1305319
2018-06-11	17.02	17.24	17.02	17.14	1470538
2018-06-12	17.09	17.22	17.02	17.11	1561761
2018-06-13	17.15	17.17	16.78	16.68	1430159
2018-06-14	16.75	16.99	16.75	16.91	848736
2018-06-15	16.93	17.11	16.93	16.95	949430
2018-06-18	16.88	17.03	16.82	16.89	583665
2018-06-19	16.82	17.06	16.77	16.77	2236073
2018-06-20	16.79	17.17	16.79	17.14	2807686
2018-06-21	17.22	17.24	17.06	17.10	1412777
2018-06-22	17.14	17.26	17.09	17.14	1749321
2018-06-25	17.09	17.20	17.02	17.15	1360307
2018-06-26	17.20	17.25	17.07	17.10	880923
2018-06-27	17.11	17.12	16.94	16.98	2294823
2018-06-28	16.94	17.15	16.94	17.09	1522593
2018-06-29	17.06	17.22	17.02	17.10	1591965
2018-07-02	17.06	17.22	16.78	17.03	1027514
2018-07-03	17.03	17.35	16.97	17.20	405546
2018-07-05	17.28	17.28	17.15	17.27	938791
2018-07-06	17.30	17.39	17.29	17.38	797851
2018-07-09	17.37	17.54	17.27	17.40	1018186
2018-07-10	17.42	17.50	17.24	17.26	697292
2018-07-11	17.27	17.33	17.20	17.23	881981
2018-07-12	17.22	17.28	17.19	17.24	975148
2018-07-13	17.27	17.30	17.15	17.23	1286668
2018-07-16	17.21	17.42	17.17	17.30	1637486
2018-07-17	17.35	17.37	17.10	17.14	1149716
2018-07-18	17.13	17.17	16.87	16.96	1380934
2018-07-19	16.95	17.31	16.88	17.20	832744
2018-07-20	17.13	17.15	16.88	16.95	1153985
2018-07-23	16.90	16.96	16.74	16.87	732929
2018-07-24	16.89	16.89	16.69	16.70	935692
2018-07-25	16.71	16.78	16.63	16.67	1269260
2018-07-26	16.68	16.89	16.41	16.59	1355137
2018-07-27	16.62	16.62	16.18	16.20	1545772
2018-07-30	16.21	16.43	16.14	16.39	1192691
2018-07-31	16.01	16.75	15.99	16.67	1565405
2018-08-01	16.67	16.96	16.59	16.96	1480249
2018-08-02	16.89	17.04	16.86	17.01	1167227
2018-08-03	17.00	17.18	16.93	17.13	983522
2018-08-06	17.12	17.24	17.08	17.23	907574
2018-08-07	17.12	17.18	16.97	17.10	1297844
2018-08-08	17.09	17.09	16.97	17.06	736793
2018-08-09	17.05	17.16	17.05	17.10	914212
2018-08-10	17.08	17.16	16.94	16.98	904075
2018-08-13	16.97	16.98	16.78	16.88	894115
2018-08-14	16.87	16.98	16.86	16.93	668419
2018-08-15	16.92	17.16	16.87	17.14	564651
2018-08-16	17.12	17.32	17.10	17.29	562951
2018-08-17	17.26	17.79	17.26	17.74	1924815
2018-08-20	17.78	17.86	17.59	17.61	1399257
2018-08-21	17.59	17.63	17.30	17.46	943629
2018-08-22	17.44	17.47	17.30	17.41	847571
2018-08-23	17.45	17.51	17.39	17.42	1124103
2018-08-24	17.43	17.51	17.39	17.49	663532
2018-08-27	17.51	17.52	17.22	17.30	658108
2018-08-28	17.31	17.55	17.27	17.55	786098
2018-08-29	17.55	17.61	17.45	17.49	613816
2018-08-30	17.52	17.57	17.45	17.52	601684
2018-08-31	17.52	17.65	17.48	17.59	1077310
2018-09-04	17.56	17.58	17.16	17.18	700164
2018-09-05	17.12	17.46	17.10	17.34	716352
2018-09-06	17.37	17.57	17.37	17.54	830194
2018-09-07	17.49	17.49	17.20	17.28	545148
2018-09-10	17.29	17.45	17.25	17.36	797040
2018-09-11	17.33	17.46	17.25	17.38	683959
2018-09-12	17.38	17.39	17.18	17.10	713056
2018-09-13	17.20	17.27	17.01	17.06	972033
2018-09-14	16.99	17.05	16.76	16.88	863832
2018-09-17	16.87	17.03	16.83	16.94	751887
2018-09-18	16.93	16.98	16.74	16.81	863951
2018-09-19	16.84	16.84	16.52	16.55	691297
2018-09-20	16.53	16.65	16.40	16.64	625182
2018-09-21	16.62	16.78	16.56	16.69	796923
2018-09-24	16.64	16.68	16.28	16.36	951770
2018-09-25	16.38	16.49	16.25	16.44	1001905
2018-09-26	16.45	16.53	16.28	16.29	812293
2018-09-27	16.34	16.53	16.30	16.37	947636
2018-09-28	16.37	16.63	16.34	16.61	1449008
2018-10-01	16.62	16.63	16.38	16.39	1282383
2018-10-02	16.40	16.43	16.20	16.23	1682371
2018-10-03	16.25	16.35	16.12	16.26	4567998
2018-10-04	16.20	16.27	16.02	16.07	956279
2018-10-05	16.08	16.22	15.93	15.97	1425448
2018-10-08	15.99	16.33	15.90	16.21	2393547
2018-10-09	16.22	16.31	16.10	16.22	931443
2018-10-10	16.14	16.27	16.07	16.08	862837
2018-10-11	16.09	16.11	15.67	15.71	1326472
2018-10-12	15.83	15.89	15.61	15.73	1432116
2018-10-15	15.71	15.96	15.71	15.83	1259592
2018-10-16	15.86	16.23	15.77	16.22	1478281
2018-10-17	16.23	16.30	16.08	16.20	1172142
2018-10-18	16.18	16.26	16.01	16.07	768276
2018-10-19	16.10	16.18	16.05	16.15	897509
2018-10-22	16.20	16.27	15.80	15.80	1087616
2018-10-23	15.72	15.90	15.65	15.80	1276926
2018-10-24	15.81	15.94	15.64	15.65	1610677
2018-10-25	15.63	15.95	15.60	15.91	1562951
2018-10-26	15.87	15.88	15.45	15.51	1017222
2018-10-29	15.64	15.87	15.55	15.61	1100655
2018-10-30	15.62	15.89	15.60	15.77	1343509
2018-10-31	15.84	16.06	15.64	15.86	1596177
2018-11-01	16.24	16.24	15.73	15.88	1039141
2018-11-02	15.88	15.88	15.48	15.74	906397
2018-11-05	15.78	16.03	15.69	15.84	1508233
2018-11-06	15.91	16.26	15.91	16.25	2157187
2018-11-07	16.30	16.37	16.11	16.34	1959477
2018-11-08	16.30	16.39	16.08	16.12	1204157
2018-11-09	16.12	16.15	15.93	15.99	664482
2018-11-12	16.02	16.14	15.92	15.93	571810
2018-11-13	15.99	16.06	15.80	15.89	975940
2018-11-14	15.96	16.03	15.74	15.81	777783
2018-11-15	15.80	15.80	15.43	15.53	936495
2018-11-16	15.45	15.57	15.39	15.51	1296575
2018-11-19	15.54	15.71	15.41	15.44	1038838
2018-11-20	15.35	15.49	15.26	15.27	723261
2018-11-21	15.31	15.54	15.21	15.35	454129
2018-11-23	15.30	15.55	15.19	15.51	634086
2018-11-26	15.57	15.57	15.40	15.56	1059599
2018-11-27	15.51	15.69	15.39	15.66	1785042
2018-11-28	15.62	15.99	15.56	15.99	1748159
2018-11-29	15.94	15.94	15.68	15.86	2141676
2018-11-30	15.85	16.24	15.85	16.19	2388617
2018-12-03	16.26	16.28	16.06	16.22	1795842
2018-12-04	16.12	16.22	15.81	15.87	1830935
2018-12-06	15.76	16.44	15.58	16.43	1564917
2018-12-07	16.41	16.47	16.13	16.19	1966136
2018-12-10	16.17	16.30	15.81	15.98	1216008
2018-12-11	16.06	16.15	15.79	15.81	963609
2018-12-12	15.93	15.99	15.35	15.35	849383
2018-12-13	15.38	15.63	15.38	15.45	1005019
2018-12-14	15.43	15.49	15.27	15.37	885488
2018-12-17	15.36	15.46	14.76	14.78	1673928
2018-12-18	14.78	15.01	14.75	14.82	1474540
2018-12-19	14.82	14.90	14.56	14.60	1829314
2018-12-20	14.51	14.73	14.34	14.46	1866216
2018-12-21	14.50	14.77	14.30	14.42	2088005
2018-12-24	14.39	14.51	13.79	13.81	582797
2018-12-26	13.87	14.39	13.66	14.37	1360282
2018-12-27	14.30	14.32	13.88	14.29	1299474
2018-12-28	14.41	14.47	14.13	14.28	1105790
2018-12-31	14.33	14.33	13.98	14.23	1069320
2019-01-02	14.10	14.10	13.80	13.91	908450
2019-01-03	13.91	14.12	13.83	13.92	1164312
2019-01-04	14.02	14.28	13.95	14.24	655597
2019-01-07	14.32	14.48	14.18	14.44	956161
2019-01-08	14.55	14.83	14.45	14.79	592685
2019-01-09	14.81	14.89	14.60	14.80	1685112
2019-01-10	14.80	14.95	14.67	14.87	1425727
2019-01-11	14.86	14.97	14.77	14.92	1028560
2019-01-14	14.85	14.93	14.71	14.75	635391
2019-01-15	14.80	14.90	14.73	14.88	686467
2019-01-16	14.81	14.97	14.81	14.91	989634
2019-01-17	14.87	15.04	14.78	14.85	1579072
2019-01-18	14.83	14.91	14.72	14.87	1591674
2019-01-22	14.87	14.93	14.69	14.82	1573808
2019-01-23	14.85	14.89	14.58	14.62	1817758
2019-01-24	14.60	14.67	14.46	14.64	1377109
2019-01-25	14.71	14.96	14.66	14.92	1606928
2019-01-28	14.85	15.05	14.80	14.98	2311519
2019-01-29	15.01	15.26	14.98	15.24	927926
2019-01-30	15.24	15.57	15.22	15.46	1127537
2019-01-31	15.39	15.46	15.28	15.46	825939
2019-02-01	15.45	15.53	15.02	15.22	838446
2019-02-04	15.18	15.48	15.14	15.48	1451106
2019-02-05	15.52	15.67	15.39	15.65	848682
2019-02-06	15.61	15.68	15.36	15.45	976776
2019-02-07	15.39	15.71	15.34	15.68	681386
2019-02-08	15.69	15.77	15.42	15.52	519353
2019-02-11	15.54	15.61	15.45	15.52	733808
2019-02-12	15.55	15.66	15.45	15.63	1751926
2019-02-13	15.61	15.67	15.48	15.52	1155814
2019-02-14	15.52	15.57	15.38	15.41	914174
2019-02-15	15.46	15.55	15.38	15.55	651618
2019-02-19	15.45	15.63	15.40	15.54	552525
2019-02-20	15.53	15.56	15.38	15.53	896838
2019-02-21	15.50	15.54	15.10	15.37	1167282
2019-02-22	15.38	15.62	15.36	15.59	1003651
2019-02-25	15.61	15.69	15.54	15.55	660115
2019-02-26	15.51	15.56	15.39	15.46	576683
2019-02-27	15.37	15.42	15.16	15.21	629421
2019-02-28	15.16	15.38	15.12	15.22	1416304
2019-03-01	15.23	15.25	14.99	15.21	680015
2019-03-04	15.33	15.57	15.18	15.57	1706436
2019-03-05	15.54	15.80	15.48	15.80	1200670
2019-03-06	15.80	15.84	15.56	15.70	2424956
2019-03-07	15.72	16.07	15.68	16.00	5378091
2019-03-08	15.91	16.08	15.83	15.84	1005432
2019-03-11	15.88	15.94	15.58	15.80	1109385
2019-03-12	15.87	16.05	15.82	16.03	1104733
2019-03-13	16.07	16.15	16.02	16.04	1240256
2019-03-14	16.05	16.10	15.94	16.07	1470560
2019-03-15	16.10	16.23	15.97	16.05	1817991
2019-03-18	16.05	16.13	15.94	15.99	1251734
2019-03-19	16.01	16.05	15.75	15.79	648762
2019-03-20	15.75	15.91	15.64	15.77	843244
2019-03-21	15.76	16.05	15.74	15.97	736315
2019-03-22	15.95	16.01	15.76	15.78	1009654
2019-03-25	15.77	15.79	15.60	15.66	584308
2019-03-26	15.70	15.80	15.61	15.80	779243
2019-03-27	15.78	15.82	15.66	15.78	820179
2019-03-28	15.75	15.87	15.72	15.85	648106
2019-03-29	15.88	15.93	15.79	15.80	743594
2019-04-01	15.86	15.91	15.63	15.90	1265789
2019-04-02	15.92	15.96	15.74	15.88	1469114
2019-04-03	15.90	15.95	15.77	15.88	858066
2019-04-04	15.91	15.93	15.79	15.87	1040476
2019-04-05	15.83	15.93	15.75	15.87	1726750
2019-04-08	15.87	15.89	15.71	15.79	1133106
2019-04-09	15.79	15.79	15.58	15.64	842763
2019-04-10	15.68	15.91	15.65	15.88	584453
2019-04-11	15.89	15.94	15.74	15.83	354551
2019-04-12	15.78	15.88	15.65	15.88	546416
2019-04-15	15.85	15.88	15.72	15.78	658869
2019-04-16	15.79	15.79	15.32	15.32	640080
2019-04-17	15.35	15.40	15.01	15.14	1779776
2019-04-18	15.13	15.32	15.07	15.20	1020478
2019-04-22	15.15	15.26	14.90	15.03	637697
2019-04-23	15.03	15.25	14.97	15.21	651191
2019-04-24	15.26	15.43	15.25	15.40	727521
2019-04-25	15.26	15.56	15.07	15.37	1851292
2019-04-26	15.45	15.62	15.38	15.58	612780
2019-04-29	15.55	15.65	15.38	15.41	611961
2019-04-30	15.40	15.53	15.36	15.46	748962
2019-05-01	15.49	15.67	15.41	15.49	525356
2019-05-02	15.47	15.61	15.36	15.45	595592
2019-05-03	15.52	15.72	15.42	15.69	1016228
2019-05-06	15.60	15.80	15.57	15.74	912672
2019-05-07	15.69	15.77	15.19	15.29	896134
2019-05-08	15.24	15.44	15.24	15.31	754471
2019-05-09	15.29	15.37	15.10	15.36	965422
2019-05-10	15.35	15.40	15.17	15.35	562342
2019-05-13	15.20	15.33	15.11	15.29	1078472
2019-05-14	15.30	15.41	15.23	15.40	1354025
2019-05-15	15.42	15.56	15.32	15.56	553525
2019-05-16	15.59	15.78	15.51	15.74	972690
2019-05-17	15.62	15.77	15.54	15.76	1199473
2019-05-20	15.67	15.74	15.50	15.59	959867
2019-05-21	15.66	15.79	15.63	15.78	1313944
2019-05-22	15.48	15.74	15.48	15.71	2313258
2019-05-23	15.65	15.82	15.55	15.78	1433346
2019-05-24	15.84	15.88	15.73	15.77	750258
2019-05-28	15.84	15.90	15.77	15.85	1459565
2019-05-29	15.82	15.86	15.24	15.29	1534749
2019-05-30	15.33	15.48	15.28	15.28	908554
2019-05-31	15.19	15.40	15.01	15.36	1167874
2019-06-03	15.42	15.47	15.22	15.35	936183
2019-06-04	15.42	15.46	15.21	15.36	1013224
2019-06-05	15.41	15.67	15.37	15.67	573578
2019-06-06	15.68	15.73	15.47	15.51	1393463
2019-06-07	15.61	15.66	15.41	15.47	1450958
2019-06-10	15.50	15.54	15.30	15.36	907346
2019-06-11	15.38	15.49	15.15	15.25	1134759
2019-06-12	15.25	15.36	15.20	15.17	949400
2019-06-13	15.14	15.27	15.14	15.20	1604943
2019-06-14	15.17	15.25	15.14	15.17	968485
2019-06-17	15.19	15.66	15.19	15.62	2425600
2019-06-18	15.66	15.78	15.49	15.59	1685030
2019-06-19	15.55	15.91	15.48	15.84	1268694
2019-06-20	15.93	15.96	15.67	15.76	2176019
2019-06-21	15.71	15.71	15.42	15.52	6384812
2019-06-24	15.57	15.58	15.34	15.37	897128
2019-06-25	15.36	15.40	14.74	14.75	2764032
2019-06-26	14.78	14.85	14.33	14.38	1087254
2019-06-27	14.42	14.63	14.41	14.57	1130126
2019-06-28	14.62	14.86	14.51	14.81	1474738
2019-07-01	14.93	15.01	14.78	14.98	1519921
2019-07-02	15.00	15.14	14.96	15.12	857243
2019-07-03	15.12	15.30	15.12	15.29	464958
2019-07-05	15.19	15.29	14.99	15.25	545116
2019-07-08	15.22	15.33	15.16	15.25	717419
2019-07-09	15.17	15.27	15.12	15.20	763896
2019-07-10	15.33	15.36	15.17	15.34	649407
2019-07-11	15.34	15.34	14.99	15.05	1164116
2019-07-12	15.03	15.08	14.91	15.00	875730
2019-07-15	15.01	15.05	14.87	14.93	621385
2019-07-16	14.89	14.95	14.75	14.80	734645
2019-07-17	14.86	14.88	14.60	14.78	603129
2019-07-18	14.76	14.77	14.63	14.63	1809638
2019-07-19	14.67	14.70	14.53	14.60	953864
2019-07-22	14.61	14.65	14.42	14.43	908061
2019-07-23	14.45	14.71	14.43	14.69	729318
2019-07-24	14.68	14.76	14.60	14.73	488208
2019-07-25	15.26	15.26	14.25	14.25	1187048
2019-07-26	14.21	14.34	14.10	14.17	1234287
2019-07-29	14.24	14.24	14.04	14.07	1284097
2019-07-30	14.05	14.19	13.99	14.13	947839
2019-07-31	14.09	14.17	13.83	14.01	1150134
2019-08-01	13.99	14.02	13.72	13.77	1233279
2019-08-02	13.72	13.82	13.55	13.60	1689302
2019-08-05	13.50	13.55	12.92	13.18	1613754
2019-08-06	13.18	13.30	13.00	13.02	1369421
2019-08-07	12.94	13.25	12.78	13.10	2392896
2019-08-08	13.19	13.35	13.00	13.33	1363297
2019-08-09	13.30	13.35	13.01	13.11	1259985
2019-08-12	13.09	13.19	13.01	13.16	1132808
2019-08-13	13.15	13.24	13.05	13.19	1003868
2019-08-14	13.09	13.09	12.95	13.03	1031803
2019-08-15	13.05	13.15	12.97	13.12	998284
2019-08-16	13.13	13.36	13.05	13.34	1275436
2019-08-19	13.45	13.52	13.30	13.50	1297973
2019-08-20	13.52	13.54	13.37	13.41	1553617
2019-08-21	13.45	13.50	13.32	13.45	1620729
2019-08-22	13.43	13.59	13.43	13.59	1014272
2019-08-23	13.56	13.69	13.41	13.43	2282713
2019-08-26	13.52	13.55	13.26	13.54	1973193
2019-08-27	13.59	13.65	13.48	13.52	2286059
2019-08-28	13.50	13.68	13.46	13.64	1770650
2019-08-29	13.72	13.93	13.69	13.90	1265954
2019-08-30	13.89	14.09	13.88	14.06	1259790
2019-09-03	14.00	14.01	13.78	13.82	1446176
2019-09-04	13.86	13.97	13.83	13.90	2208962
2019-09-05	13.91	14.16	13.83	14.12	1421079
2019-09-06	13.93	14.24	13.91	14.21	1171262
2019-09-09	14.20	14.51	14.14	14.47	1352788
2019-09-10	14.42	14.75	14.38	14.75	1487023
2019-09-11	14.73	14.95	14.54	14.92	1605495
2019-09-12	14.99	14.99	14.73	14.67	1631848
2019-09-13	14.68	14.79	14.28	14.29	1347645
2019-09-16	14.28	14.34	14.08	14.11	1879573
2019-09-17	14.13	14.19	13.88	13.98	1811246
2019-09-18	14.03	14.07	13.87	13.97	1802010
2019-09-19	14.04	14.11	13.97	14.05	1378331
2019-09-20	14.07	14.31	14.02	14.02	1317312
2019-09-23	13.95	14.08	13.91	14.03	532171
2019-09-24	14.08	14.14	13.80	13.89	722033
2019-09-25	13.91	14.15	13.91	14.08	747123
2019-09-26	14.12	14.23	14.09	14.18	1000122
2019-09-27	14.24	14.27	14.12	14.22	1349347
2019-09-30	14.22	14.31	14.11	14.27	1032100
2019-10-01	14.28	14.31	13.81	13.82	1210311
2019-10-02	13.78	13.82	13.64	13.67	930258
2019-10-03	13.63	13.90	13.55	13.85	549279
2019-10-04	13.88	13.95	13.73	13.87	672226
2019-10-07	13.81	13.91	13.76	13.81	407048
2019-10-08	13.76	13.87	13.64	13.78	433707
2019-10-09	13.84	13.87	13.73	13.78	503376
2019-10-10	13.82	13.86	13.58	13.67	741786
2019-10-11	13.76	13.90	13.66	13.75	799231
2019-10-14	13.76	13.77	13.56	13.76	317709
2019-10-15	13.76	13.82	13.64	13.74	667064
2019-10-16	13.76	13.99	13.74	13.98	837813
2019-10-17	13.98	14.16	13.90	14.16	876573
2019-10-18	14.18	14.23	14.10	14.18	735195
2019-10-21	14.19	14.31	14.19	14.29	541735
2019-10-22	14.30	14.35	14.22	14.29	548462
2019-10-23	14.29	14.44	14.24	14.42	650369
2019-10-24	14.91	14.91	14.33	14.55	1479293
2019-10-25	14.56	14.61	14.44	14.45	673999
2019-10-28	14.49	14.54	14.28	14.28	915371
2019-10-29	14.28	14.43	14.28	14.39	591307
2019-10-30	14.47	14.60	14.37	14.60	465415
2019-10-31	14.61	14.63	14.37	14.47	637454
2019-11-01	14.50	14.66	14.50	14.63	591538
2019-11-04	14.64	14.80	14.60	14.78	406887
2019-11-05	14.75	14.78	14.63	14.69	808367
2019-11-06	14.72	14.84	14.54	14.69	686594
2019-11-07	14.66	14.74	14.55	14.56	516687
2019-11-08	14.48	14.59	14.45	14.48	389062
2019-11-11	14.45	14.59	14.43	14.47	842080
2019-11-12	14.49	14.53	14.10	14.10	692046
2019-11-13	14.10	14.26	14.06	14.14	593109
2019-11-14	14.16	14.31	14.16	14.26	711474
2019-11-15	14.30	14.39	14.26	14.34	521787
2019-11-18	14.38	14.40	14.20	14.22	649620
2019-11-19	14.23	14.25	14.03	14.15	687600
2019-11-20	14.12	14.18	13.76	13.83	2785385
2019-11-21	13.83	13.90	13.66	13.89	1046581
2019-11-22	13.92	13.95	13.79	13.82	711350
2019-11-25	13.83	13.89	13.50	13.70	2556088
2019-11-26	13.70	13.83	13.62	13.69	1470441
2019-11-27	13.68	13.97	13.66	13.93	1361135
2019-11-29	13.97	14.08	13.93	13.96	663582
2019-12-02	13.99	13.99	13.75	13.77	633415
2019-12-03	13.69	13.92	13.69	13.89	1334895
2019-12-04	13.87	14.02	13.84	13.95	1092271
2019-12-05	13.94	13.98	13.79	13.88	621475
2019-12-06	13.90	14.04	13.89	13.92	1128860
2019-12-09	13.96	14.07	13.92	14.06	1573833
2019-12-10	14.10	14.16	14.02	14.05	1168540
2019-12-11	14.11	14.11	13.82	13.82	832161
2019-12-12	13.83	13.91	13.61	13.64	796087
2019-12-13	13.63	13.71	13.53	13.67	1215824
2019-12-16	13.82	13.85	13.60	13.76	1571352
2019-12-17	13.76	13.79	13.66	13.73	973297
2019-12-18	13.72	13.88	13.70	13.79	964120
2019-12-19	13.78	13.92	13.76	13.77	1029798
2019-12-20	13.79	13.87	13.74	13.78	1383640
2019-12-23	13.79	13.86	13.74	13.78	721503
2019-12-24	13.80	13.90	13.74	13.81	378063
2019-12-26	13.83	13.89	13.79	13.84	409237
2019-12-27	13.88	13.89	13.78	13.84	510998
2019-12-30	13.80	13.89	13.75	13.79	840544
2019-12-31	13.74	14.00	13.74	13.96	1053478
2020-01-02	14.00	14.00	13.56	13.66	972250
2020-01-03	13.59	13.87	13.57	13.86	1001072
2020-01-06	13.82	14.05	13.77	13.96	1238895
2020-01-07	13.91	13.93	13.70	13.87	1231200
2020-01-08	13.87	13.92	13.72	13.87	858777
2020-01-09	13.86	13.95	13.79	13.90	1252418
2020-01-10	13.94	13.98	13.82	13.90	649815
2020-01-13	13.90	14.07	13.87	14.06	1520047
2020-01-14	14.05	14.10	13.83	13.88	601441
2020-01-15	13.91	14.00	13.83	13.93	553489
2020-01-16	13.98	14.05	13.93	14.01	525564
2020-01-17	14.03	14.18	14.00	14.07	529973
2020-01-21	14.11	14.12	14.01	14.06	1399042
2020-01-22	14.12	14.14	13.91	13.98	866187
2020-01-23	13.97	14.28	13.97	14.26	694528
2020-01-24	14.31	14.31	14.07	14.10	353126
2020-01-27	13.99	14.03	13.89	13.91	546453
2020-01-28	13.92	14.01	13.85	13.85	768328
2020-01-29	13.90	13.92	13.78	13.79	588815
2020-01-30	13.75	13.82	13.63	13.76	719447
2020-01-31	13.75	13.78	13.53	13.56	1161896
2020-02-03	13.61	13.76	13.57	13.65	653520
2020-02-04	13.71	13.85	13.68	13.77	677374
2020-02-05	13.78	13.96	13.75	13.87	580860
2020-02-06	13.90	13.94	13.67	13.69	888689
2020-02-07	13.69	13.71	13.43	13.47	1489969
2020-02-10	13.50	13.64	13.46	13.59	1318638
2020-02-11	13.60	13.71	13.57	13.64	945097
2020-02-12	13.67	13.70	13.49	13.58	1616202
2020-02-13	13.58	13.73	13.56	13.68	1427742
2020-02-14	13.70	13.73	13.63	13.70	987154
2020-02-18	13.72	13.78	13.60	13.66	1206262
2020-02-19	13.67	13.78	13.37	13.39	1042293
2020-02-20	13.55	13.85	13.27	13.79	3001441
2020-02-21	13.75	13.82	13.41	13.55	1858664
2020-02-24	13.30	13.40	13.17	13.25	2060484
2020-02-25	13.26	13.28	12.71	12.81	1055156
2020-02-26	12.89	12.93	12.52	12.53	931626
2020-02-27	12.35	12.36	11.71	11.71	1537655
2020-02-28	11.44	11.75	11.18	11.70	5185887
2020-03-02	11.77	12.35	11.65	12.32	2576870
2020-03-03	12.33	12.66	12.08	12.18	2829588
2020-03-04	12.35	12.58	12.14	12.25	1307240
2020-03-05	11.98	12.14	11.80	12.00	3130313
2020-03-06	11.66	11.85	11.49	11.74	3782913
2020-03-09	11.06	11.06	10.35	10.42	2447437
2020-03-10	10.65	11.30	10.56	11.28	1519187
2020-03-11	10.94	10.99	10.49	10.67	3595745
2020-03-12	8.68	9.95	8.64	9.43	2678820
2020-03-13	9.83	10.01	9.34	9.96	2721743
2020-03-16	8.64	9.51	8.62	8.69	2175263
2020-03-17	8.81	9.32	8.43	8.99	2101694
2020-03-18	8.29	8.62	6.92	7.31	1841508
2020-03-19	7.25	8.72	7.05	8.21	2045779
2020-03-20	8.33	8.77	7.83	7.96	2446386
2020-03-23	7.91	7.97	7.24	7.57	1599408
2020-03-24	8.01	8.33	7.82	8.27	1315549
2020-03-25	8.32	9.39	8.16	8.75	1503220
2020-03-26	8.90	8.95	8.42	8.75	2907057
2020-03-27	8.43	8.90	8.26	8.73	1980962
2020-03-30	8.80	9.03	8.35	8.90	2107424
2020-03-31	8.89	8.99	8.55	8.96	2146897
2020-04-01	8.49	8.61	8.04	8.23	1603839
2020-04-02	8.06	8.51	8.03	8.49	1537036
2020-04-03	8.28	8.50	7.92	8.24	2633483
2020-04-06	8.64	8.98	8.58	8.77	1500599
2020-04-07	8.99	9.19	8.52	8.68	2005844
2020-04-08	8.72	9.13	8.63	9.04	1534112
2020-04-09	9.32	9.77	9.14	9.62	1512864
2020-04-13	9.59	9.63	9.11	9.17	998804
2020-04-14	9.41	9.57	9.19	9.24	2122837
2020-04-15	8.93	9.02	8.61	8.95	1976875
2020-04-16	9.00	9.01	8.47	8.56	1103107
2020-04-17	8.85	9.11	8.82	8.90	1165198
2020-04-20	8.77	8.90	8.27	8.27	1548030
2020-04-21	8.00	8.24	7.84	7.86	1594740
2020-04-22	8.01	8.24	7.89	8.12	2005512
2020-04-23	8.09	8.48	7.83	7.87	2719133
2020-04-24	7.92	8.02	7.59	7.78	1981276
2020-04-27	7.80	8.19	7.80	8.00	2439845
2020-04-28	8.22	8.52	8.18	8.28	2301484
2020-04-29	8.43	8.76	8.27	8.47	6740462
2020-04-30	8.28	8.49	8.13	8.36	3416519
2020-05-01	8.15	8.20	7.95	8.13	1743388
2020-05-04	7.98	8.05	7.66	7.99	2551205
2020-05-05	8.11	8.29	7.92	7.97	1888784
2020-05-06	7.96	8.12	7.56	7.59	4724638
2020-05-07	7.68	8.05	7.66	7.98	3853595
2020-05-08	8.14	8.33	8.04	8.20	4632383
2020-05-11	8.09	8.12	7.62	7.68	4767112
2020-05-12	7.72	7.90	7.17	7.32	5899472
2020-05-13	7.23	7.23	6.64	6.82	5083993
2020-05-14	6.69	7.13	6.47	7.09	4313571
2020-05-15	7.05	7.08	6.65	6.75	2280873
2020-05-18	7.05	7.57	7.05	7.40	4238202
2020-05-19	7.37	7.41	6.99	6.99	2619890
2020-05-20	7.10	7.29	7.09	7.26	2509052
2020-05-21	7.24	7.36	7.12	7.14	3375358
2020-05-22	7.15	7.25	6.78	6.91	2323272
2020-05-26	7.27	7.47	7.26	7.41	9542927
2020-05-27	7.64	7.74	7.19	7.35	4871109
2020-05-28	7.44	7.50	7.04	7.12	3315898
2020-05-29	7.01	7.10	6.61	6.63	5325167
2020-06-01	6.63	7.09	6.63	6.93	3417398
2020-06-02	7.01	7.36	6.98	7.25	4863773
2020-06-03	7.43	7.91	7.43	7.78	3638722
2020-06-04	7.75	7.90	7.40	7.85	3123830
2020-06-05	8.39	8.59	8.04	8.10	4081764
2020-06-08	8.34	8.88	8.29	8.72	10288846
2020-06-09	8.52	8.68	8.01	8.20	3469861
2020-06-10	8.11	8.17	7.55	7.60	2681493
2020-06-11	7.05	7.23	6.91	6.99	2820244
2020-06-12	7.35	7.40	6.93	7.18	2428649
2020-06-15	7.02	7.28	6.86	7.15	2921091
2020-06-16	7.50	7.68	7.37	7.52	2790634
2020-06-17	7.56	7.56	7.06	6.97	2289440
2020-06-18	6.95	7.02	6.76	6.92	2572265
2020-06-19	7.05	7.07	6.66	6.85	6265070
2020-06-22	6.79	7.03	6.72	7.00	3186962
2020-06-23	7.11	7.11	6.82	6.85	2841951
2020-06-24	6.70	6.83	6.34	6.47	3788047
2020-06-25	6.38	6.71	6.26	6.69	3377299
2020-06-26	6.65	6.69	6.51	6.52	3211302
2020-06-29	6.61	6.88	6.53	6.88	2403410
2020-06-30	6.83	7.01	6.77	7.00	6178644
2020-07-01	7.02	7.12	6.90	7.10	2850556
2020-07-02	7.26	7.30	6.99	7.16	2269588
2020-07-06	7.34	7.34	6.96	7.06	1819533
2020-07-07	6.92	6.93	6.55	6.58	2053993
2020-07-08	6.58	6.68	6.44	6.55	1996505
2020-07-09	6.53	6.55	6.37	6.41	2701056
2020-07-10	6.35	6.73	6.35	6.70	2329168
2020-07-13	6.75	6.94	6.67	6.81	1639765
2020-07-14	6.82	6.91	6.68	6.79	1416415
2020-07-15	6.97	7.07	6.85	7.03	2069358
2020-07-16	6.94	7.04	6.82	6.85	1527042
2020-07-17	6.86	6.90	6.74	6.86	990737
2020-07-20	6.81	6.83	6.62	6.68	1318608
2020-07-21	6.70	6.89	6.67	6.75	1452981
2020-07-22	6.69	6.80	6.63	6.73	1779095
2020-07-23	6.67	6.81	6.62	6.66	4728780
2020-07-24	6.63	6.82	6.56	6.56	2732403
2020-07-27	6.52	6.54	6.30	6.38	2540281
2020-07-28	6.36	6.79	6.32	6.73	2314081
2020-07-29	6.77	6.83	6.38	6.67	3022731
2020-07-30	6.56	6.71	6.36	6.63	2436031
2020-07-31	6.64	6.65	6.42	6.60	1558569
2020-08-03	6.52	6.57	6.24	6.33	2549630
2020-08-04	6.30	6.61	6.30	6.55	2039184
2020-08-05	6.64	6.69	6.44	6.50	1225648
2020-08-06	6.44	6.64	6.44	6.59	1479873
2020-08-07	6.53	6.66	6.47	6.66	1654841
2020-08-10	6.71	6.89	6.71	6.76	1750549
2020-08-11	6.89	6.98	6.72	6.74	2142264
2020-08-12	6.82	6.85	6.71	6.82	1936125
2020-08-13	6.74	6.83	6.57	6.57	1604723
2020-08-14	6.56	6.68	6.49	6.51	1284049
2020-08-17	6.53	6.54	6.31	6.42	1754599
2020-08-18	6.40	6.40	6.27	6.34	2020118
2020-08-19	6.35	6.39	6.16	6.18	2166784
2020-08-20	6.13	6.30	6.13	6.22	1881731
2020-08-21	6.22	6.28	6.08	6.21	2395884
2020-08-24	6.20	6.49	6.11	6.48	2886994
2020-08-25	6.50	6.63	6.47	6.63	1725969
2020-08-26	6.58	6.62	6.38	6.44	1450617
2020-08-27	6.36	6.46	6.25	6.31	3675582
2020-08-28	6.40	6.40	6.17	6.34	2092886
2020-08-31	6.41	6.41	6.22	6.30	2353028
2020-09-01	6.25	6.37	6.19	6.32	3634967
2020-09-02	6.32	6.47	6.31	6.45	2722155
2020-09-03	6.56	6.76	6.49	6.70	3953482
2020-09-04	6.74	6.87	6.49	6.67	2049816
2020-09-08	6.61	6.65	6.33	6.33	3208007
2020-09-09	6.33	6.42	6.08	6.12	3809968
2020-09-10	6.12	6.25	6.01	6.01	3285784
2020-09-11	6.01	6.05	5.91	5.95	3894744
2020-09-14	6.01	6.32	5.95	6.27	2395890
2020-09-15	6.28	6.47	6.28	6.37	2230516
2020-09-16	6.40	6.82	6.28	6.72	2602625
2020-09-17	6.62	6.64	6.40	6.51	1774598
2020-09-18	6.51	6.52	6.32	6.36	2849264
2020-09-21	6.18	6.18	5.90	6.05	3315062
2020-09-22	6.05	6.22	6.02	6.04	1879248
2020-09-23	5.99	6.15	5.79	5.79	2294360
2020-09-24	5.84	6.08	5.75	5.94	2215296
2020-09-25	5.96	6.12	5.91	6.09	1670638
2020-09-28	6.14	6.35	6.12	6.24	1676075
2020-09-29	6.23	6.24	6.01	6.09	1423192
2020-09-30	6.10	6.30	6.03	6.12	2115268
2020-10-01	6.15	6.39	6.15	6.38	2318551
2020-10-02	6.23	6.58	6.15	6.58	1295185
2020-10-05	6.63	6.68	6.47	6.60	1513971
2020-10-06	6.66	6.74	6.52	6.58	1439660
2020-10-07	6.61	6.70	6.55	6.65	1313674
2020-10-08	6.70	6.82	6.64	6.78	1899313
2020-10-09	6.84	6.85	6.64	6.67	1279153
2020-10-12	6.64	6.78	6.61	6.77	976581
2020-10-13	6.70	6.75	6.34	6.41	1717937
2020-10-14	6.39	6.48	6.28	6.33	1500543
2020-10-15	6.24	6.47	6.22	6.45	1459254
2020-10-16	6.42	6.55	6.28	6.49	2469749
2020-10-19	6.53	6.55	6.30	6.34	1926582
2020-10-20	6.39	6.57	6.30	6.34	1477266
2020-10-21	6.32	6.35	6.11	6.12	1520473
2020-10-22	6.10	6.24	6.07	6.21	1774976
2020-10-23	6.27	6.31	6.17	6.23	1640015
2020-10-26	6.21	6.21	5.96	6.06	1809648
2020-10-27	6.06	6.14	5.78	5.78	2293622
2020-10-28	5.65	5.69	5.43	5.46	3845734
2020-10-29	5.47	5.60	5.19	5.50	2593622
2020-10-30	5.48	5.54	5.29	5.38	2505872
2020-11-02	5.46	5.70	5.44	5.68	1709016
2020-11-03	5.78	5.82	5.66	5.79	1650675
2020-11-04	5.77	5.77	5.52	5.53	1813058
2020-11-05	5.59	5.71	5.51	5.60	1688363
2020-11-06	5.64	5.75	5.42	5.49	2162307
2020-11-09	6.36	7.61	6.33	7.55	8606813
2020-11-10	7.39	7.71	7.29	7.59	7702106
2020-11-11	7.56	7.58	7.04	7.19	5344203
2020-11-12	7.11	7.33	6.85	7.06	3375943
2020-11-13	7.13	8.03	7.08	7.72	6892400
2020-11-16	8.09	8.30	7.78	8.30	6874534
2020-11-17	8.20	9.00	8.14	8.97	7724595
2020-11-18	8.94	8.96	8.50	8.53	2630946
2020-11-19	8.44	8.57	8.33	8.50	1322488
2020-11-20	8.44	8.80	8.37	8.69	2656344
2020-11-23	8.90	9.28	8.72	9.23	3892327
2020-11-24	9.50	10.04	9.42	9.86	9181826
2020-11-25	9.77	9.90	9.47	9.65	5144282
2020-11-27	9.65	9.93	9.59	9.70	1743169
2020-11-30	9.65	9.78	8.98	9.05	3943405
2020-12-01	9.23	9.45	9.19	9.28	1847507
2020-12-02	9.32	9.65	9.21	9.45	2628856
2020-12-03	10.37	10.37	9.51	9.82	4101125
2020-12-04	9.94	10.21	9.93	10.11	2525152
2020-12-07	10.01	10.10	9.70	9.75	3987233
2020-12-08	9.64	9.82	9.56	9.58	2190294
2020-12-09	9.58	9.64	9.44	9.52	3428163
2020-12-10	9.41	9.96	9.41	9.87	2918254
2020-12-11	9.75	9.87	9.64	9.75	2341358
2020-12-14	10.00	10.14	9.62	9.71	2108866
2020-12-15	9.79	10.00	9.53	9.93	1756159
2020-12-16	10.01	10.09	9.64	9.86	1199765
2020-12-17	9.91	10.05	9.81	9.83	2485382
2020-12-18	9.84	9.97	9.35	9.48	3038849
2020-12-21	9.23	9.37	9.10	9.37	1850307
2020-12-22	9.44	9.49	9.26	9.36	1079466
2020-12-23	9.48	9.57	9.40	9.52	1178946
2020-12-24	9.53	9.58	9.38	9.49	449396
2020-12-28	9.53	9.68	9.44	9.65	742598
2020-12-29	9.67	9.75	9.33	9.37	835977
2020-12-30	9.37	9.55	9.23	9.28	1371906
2020-12-31	9.29	9.35	9.10	9.32	1245028
2021-01-04	9.32	9.39	8.90	9.01	1471347
2021-01-05	9.11	9.26	8.92	8.94	1020388
2021-01-06	9.09	9.58	9.01	9.45	3687479
2021-01-07	9.49	9.50	9.01	9.06	1621347
2021-01-08	9.11	9.21	8.97	9.19	1724386
2021-01-11	9.04	9.30	8.96	9.19	2746256
2021-01-12	9.01	9.26	8.72	9.20	2115885
2021-01-13	9.20	9.42	9.07	9.19	1553123
2021-01-14	9.27	9.42	9.16	9.31	1423012
2021-01-15	9.30	9.46	9.17	9.42	1427319
2021-01-19	9.36	9.54	9.29	9.41	1222691
2021-01-20	9.41	9.60	9.36	9.51	1115439
2021-01-21	9.38	9.47	9.11	9.21	1261931
2021-01-22	9.11	9.24	9.03	9.08	1683670
2021-01-25	9.06	9.41	8.93	9.17	1623904
2021-01-26	9.18	9.49	9.18	9.43	1008045
2021-01-27	9.30	9.90	9.25	9.85	2250293
2021-01-28	9.89	10.14	9.76	10.03	2676364
2021-01-29	10.00	10.19	9.70	9.86	2302435
2021-02-01	9.91	9.91	9.49	9.79	1965688
2021-02-02	9.84	9.85	9.45	9.63	1295321
2021-02-03	9.58	9.98	9.51	9.90	1310009
2021-02-04	9.98	10.08	9.75	9.80	741934
2021-02-05	9.90	9.91	9.74	9.83	586903
2021-02-08	9.87	10.03	9.78	10.03	449586
2021-02-09	10.08	10.11	9.95	10.07	577231
2021-02-10	10.16	10.40	10.03	10.13	2077498
2021-02-11	10.23	10.38	10.01	10.09	1311665
2021-02-12	10.03	10.20	10.02	10.03	883152
2021-02-16	10.02	10.12	9.91	9.97	967439
2021-02-17	9.91	9.98	9.81	9.89	796766
2021-02-18	9.95	10.09	9.64	9.64	1057162
2021-02-19	9.65	9.91	9.57	9.89	1078842
2021-02-22	9.99	10.91	9.92	10.80	5007604
2021-02-23	10.73	11.28	10.62	11.25	2667520
2021-02-24	11.35	12.09	11.26	11.74	4434199
2021-02-25	11.64	12.10	11.22	11.23	4000021
2021-02-26	11.17	11.27	10.92	11.01	1526133
2021-03-01	11.32	11.45	11.09	11.38	1748278
2021-03-02	11.40	11.50	11.14	11.25	1405346
2021-03-03	11.24	11.85	11.23	11.73	2752624
2021-03-04	11.69	12.04	11.33	11.55	2169400
2021-03-05	11.64	11.73	11.23	11.48	1476392
2021-03-08	11.63	11.91	11.46	11.81	1360276
2021-03-09	11.80	12.05	11.59	11.70	2411601
2021-03-10	11.66	11.91	11.42	11.69	2373029
2021-03-11	11.66	11.99	11.57	11.76	1516388
2021-03-12	11.93	12.11	11.66	11.83	2698271
2021-03-15	11.79	11.79	11.46	11.57	1742147
2021-03-16	11.56	11.64	11.46	11.49	1671264
2021-03-17	11.39	11.55	11.25	11.46	1815809
2021-03-18	11.52	11.95	11.50	11.66	2621822
2021-03-19	11.64	11.72	11.36	11.43	1831347
2021-03-22	11.35	11.45	11.16	11.32	1421105
2021-03-23	11.25	11.39	10.96	11.06	2063637
2021-03-24	11.11	11.33	10.96	10.97	1999234
2021-03-25	10.89	11.29	10.75	11.17	861365
2021-03-26	10.83	11.28	10.83	11.23	1651849
2021-03-29	11.25	11.44	11.11	11.26	1522738
2021-03-30	11.29	11.34	11.17	11.27	1123995
2021-03-31	11.21	11.31	10.99	11.13	1898201
2021-04-01	11.27	11.39	11.11	11.37	813098
2021-04-05	11.45	11.53	11.30	11.46	643834
2021-04-06	11.46	11.57	11.40	11.49	861819
2021-04-07	11.49	11.57	11.29	11.40	1276857
2021-04-08	11.34	11.61	11.29	11.49	1950558
2021-04-09	11.44	11.47	11.17	11.19	1373823
2021-04-12	11.27	11.33	11.09	11.24	1203401
2021-04-13	11.22	11.32	11.12	11.29	854424
2021-04-14	11.33	11.38	11.16	11.19	571880
2021-04-15	11.24	11.29	11.13	11.22	908501
2021-04-16	11.33	11.41	11.26	11.38	1030203
2021-04-19	11.35	11.45	11.24	11.38	756252
2021-04-20	11.31	11.44	11.01	11.06	1334900
2021-04-21	11.06	11.40	10.97	11.32	1004438
2021-04-22	11.41	11.41	10.80	10.80	1685415
2021-04-23	10.88	11.05	10.82	11.00	5115662
2021-04-26	11.05	11.26	11.01	11.20	3321579
2021-04-27	11.29	11.40	11.20	11.28	2163867
2021-04-28	11.36	11.49	11.11	11.15	2815285
2021-04-29	11.26	11.78	11.26	11.40	1500514
2021-04-30	11.31	11.44	11.26	11.39	1136608
2021-05-03	11.49	11.71	11.45	11.65	1957460
2021-05-04	11.68	12.06	11.46	11.94	2331930
2021-05-05	11.92	11.78	11.50	11.62	1318963
2021-05-06	11.66	11.84	11.43	11.79	1254033
2021-05-07	11.71	11.91	11.64	11.80	1298435
2021-05-10	11.85	12.02	11.79	11.80	916105
2021-05-11	11.67	11.67	11.44	11.62	890680
2021-05-12	11.62	11.74	11.24	11.33	1287119
2021-05-13	11.31	11.50	11.24	11.35	870081
2021-05-14	11.49	11.54	11.36	11.51	762787
2021-05-17	11.53	11.65	11.40	11.47	1053958
2021-05-18	11.47	11.71	11.41	11.59	1105178
2021-05-19	11.45	11.49	11.20	11.47	955440
2021-05-20	11.55	11.65	11.35	11.59	1590347
2021-05-21	11.67	11.80	11.59	11.75	1008448
2021-05-24	11.84	11.94	11.65	11.78	1508635
2021-05-25	11.77	11.90	11.44	11.48	2722035
2021-05-26	11.50	11.78	11.39	11.75	1039674
2021-05-27	11.79	11.90	11.76	11.81	1065165
2021-05-28	11.89	11.92	11.81	11.83	1141594
2021-06-01	11.84	12.33	11.83	12.30	1569642
2021-06-02	12.35	12.43	12.27	12.36	961408
2021-06-03	12.29	12.30	12.16	12.17	659893
2021-06-04	12.20	12.57	12.17	12.26	1426510
2021-06-07	12.33	12.64	12.27	12.53	1244235
2021-06-08	12.52	12.72	12.46	12.64	1981290
2021-06-09	12.70	13.11	12.61	12.80	2494449
2021-06-10	12.83	12.85	12.69	12.81	1835306
2021-06-11	12.74	12.74	12.51	12.68	1162917
2021-06-14	12.70	12.80	12.57	12.69	1528334
2021-06-15	12.80	12.83	12.65	12.65	1365939
2021-06-16	12.59	12.64	12.36	12.39	890508
2021-06-17	12.38	12.46	12.21	12.40	1167110
2021-06-18	12.26	12.34	11.97	11.99	2229191
2021-06-21	12.11	12.45	12.06	12.39	922429
2021-06-22	12.43	12.43	12.05	12.09	1479369
2021-06-23	12.08	12.42	12.05	12.28	1918224
2021-06-24	12.31	12.32	12.02	12.06	1210551
2021-06-25	12.03	12.14	11.84	11.95	18271263
2021-06-28	11.89	11.92	11.58	11.72	2020789
2021-06-29	11.77	11.80	11.68	11.75	1864558
2021-06-30	11.69	12.15	11.69	12.00	2453431
2021-07-01	12.07	12.22	11.85	12.11	2125239
2021-07-02	12.15	12.21	12.06	12.19	1265482
2021-07-06	12.18	12.18	11.76	12.10	3748736
2021-07-07	11.98	12.08	11.76	11.89	1681315
2021-07-08	11.75	11.94	11.65	11.83	1494638
2021-07-09	12.02	12.25	11.94	12.25	2402132
2021-07-12	11.82	12.22	11.75	12.18	2095513
2021-07-13	12.12	12.18	11.84	11.90	1059286
2021-07-14	11.93	12.02	11.78	11.83	820596
2021-07-15	11.80	11.97	11.76	11.93	798807
2021-07-16	12.00	12.05	11.80	11.85	811739
2021-07-19	11.59	11.79	11.29	11.40	1844341
2021-07-20	11.42	12.09	11.40	11.90	3017502
2021-07-21	12.00	12.26	11.97	12.07	1068891
2021-07-22	12.03	12.07	11.70	11.74	841106
2021-07-23	11.80	11.85	11.52	11.61	850588
2021-07-26	11.67	11.89	11.60	11.80	954414
2021-07-27	11.73	11.75	11.60	11.70	1002215
2021-07-28	11.77	11.99	11.54	11.86	1556680
2021-07-29	12.00	12.16	11.37	11.47	3492278
2021-07-30	11.50	11.83	11.36	11.43	2203005
2021-08-02	11.48	11.77	11.21	11.23	1548602
2021-08-03	11.28	11.29	10.71	10.77	2452545
2021-08-04	10.68	10.90	10.42	10.43	1919167
2021-08-05	10.54	10.87	10.53	10.86	2065891
2021-08-06	10.98	11.11	10.86	10.87	897363
2021-08-09	10.82	10.85	10.62	10.82	729118
2021-08-10	10.78	10.89	10.63	10.69	447870
2021-08-11	10.66	10.87	10.55	10.82	604505
2021-08-12	10.91	10.91	10.67	10.82	830436
2021-08-13	10.76	10.82	10.66	10.72	616835
2021-08-16	10.67	10.78	10.55	10.60	866715
2021-08-17	10.50	10.60	10.18	10.37	1476558
2021-08-18	10.30	10.40	10.21	10.27	718375
2021-08-19	10.19	10.27	10.01	10.21	1330431
2021-08-20	10.18	10.30	10.02	10.17	1017301
2021-08-23	10.25	10.33	10.12	10.20	800361
2021-08-24	10.25	10.27	10.05	10.22	2090687
2021-08-25	10.18	10.40	10.03	10.20	1719968
2021-08-26	10.23	10.27	10.08	10.15	980920
2021-08-27	10.22	10.45	10.19	10.38	1136126
2021-08-30	10.34	10.38	10.04	10.22	1127121
2021-08-31	10.15	10.38	10.12	10.27	2272201
2021-09-01	10.33	10.43	10.22	10.24	1167391
2021-09-02	10.26	10.29	10.13	10.26	869392
2021-09-03	10.23	10.26	9.98	10.14	740304
2021-09-07	10.25	10.28	10.05	10.13	917211
2021-09-08	10.11	10.31	10.05	10.23	1009838
2021-09-09	10.23	10.25	10.04	10.06	2350523
2021-09-10	10.11	10.11	9.71	9.75	1587547
2021-09-13	9.80	10.13	9.70	9.97	1741863
2021-09-14	10.01	10.06	9.83	9.95	2147783
2021-09-15	9.92	10.14	9.83	9.92	2401171
2021-09-16	9.96	10.01	9.80	9.85	1423803
2021-09-17	9.95	9.96	9.65	9.65	2932299
2021-09-20	9.51	9.76	9.49	9.71	1744357
2021-09-21	9.80	9.85	9.66	9.72	981875
2021-09-22	9.76	9.95	9.76	9.84	1721585
2021-09-23	9.88	10.26	9.83	10.11	2223876
2021-09-24	10.04	10.24	10.03	10.06	1990054
2021-09-27	10.04	10.39	10.04	10.27	3024421
2021-09-28	10.24	10.39	10.17	10.26	1589370
2021-09-29	10.29	10.35	10.19	10.26	994938
2021-09-30	10.30	10.30	9.99	10.03	1970350
2021-10-01	10.13	10.60	10.10	10.50	1893631
2021-10-04	10.48	10.59	10.34	10.37	1095904
2021-10-05	10.37	10.43	10.24	10.24	754304
2021-10-06	10.13	10.37	10.01	10.36	938621
2021-10-07	10.46	10.54	10.38	10.40	834011
2021-10-08	10.43	10.64	10.33	10.39	586166
2021-10-11	10.45	10.57	10.39	10.49	437585
2021-10-12	10.45	10.81	10.44	10.74	1280879
2021-10-13	10.66	10.84	10.57	10.84	1107856
2021-10-14	10.91	10.94	10.73	10.80	1585519
2021-10-15	10.93	11.07	10.90	10.92	1152442
2021-10-18	10.88	11.04	10.84	10.91	1105158
2021-10-19	10.91	10.97	10.72	10.77	786501
2021-10-20	10.78	11.03	10.78	10.98	655129
2021-10-21	11.01	11.05	10.77	10.89	750353
2021-10-22	10.90	10.95	10.69	10.71	984976
2021-10-25	10.72	10.80	10.49	10.58	1269046
2021-10-26	10.63	10.86	10.54	10.72	1178634
2021-10-27	10.75	10.75	10.47	10.52	1052434
2021-10-28	10.48	10.77	9.81	9.99	2989960
2021-10-29	9.94	10.04	9.57	9.68	3106917
2021-11-01	9.75	9.88	9.67	9.73	2592566
2021-11-02	9.87	9.87	9.54	9.59	1781968
2021-11-03	9.50	10.21	9.50	10.07	1999201
2021-11-04	10.12	10.22	9.88	9.97	1016210
2021-11-05	10.15	10.48	10.12	10.48	1473858
2021-11-08	10.51	10.51	10.34	10.45	1110765
2021-11-09	10.41	10.49	10.36	10.45	983130
2021-11-10	10.34	10.76	10.34	10.43	2035414
2021-11-11	10.47	10.53	10.33	10.45	1125449
2021-11-12	10.47	10.57	10.40	10.51	942417
2021-11-15	10.58	10.64	10.47	10.54	1092428
2021-11-16	10.52	10.53	10.17	10.25	1204617
2021-11-17	10.18	10.19	9.85	10.04	1405799
2021-11-18	10.08	10.11	9.93	10.07	1554324
2021-11-19	9.94	10.00	9.85	9.89	1078928
2021-11-22	9.88	10.05	9.77	9.87	1354466
2021-11-23	9.87	10.01	9.78	9.93	1618380
2021-11-24	9.95	10.30	9.86	10.29	1456147
2021-11-26	9.93	9.94	9.22	9.62	2341913
2021-11-29	9.70	9.70	9.24	9.48	1804533
2021-11-30	9.29	9.45	9.01	9.09	1937332
2021-12-01	9.28	9.46	8.89	8.91	1960920
2021-12-02	8.96	9.38	8.87	9.28	1449343
2021-12-03	9.35	9.38	9.11	9.15	2036495
2021-12-06	9.01	9.65	8.96	9.32	3142583
2021-12-07	9.45	9.57	9.28	9.35	3583227
2021-12-08	9.35	9.64	9.28	9.51	2853262
2021-12-09	9.42	9.53	8.80	9.21	3170392
2021-12-10	9.21	9.24	8.87	9.23	2920481
2021-12-13	9.09	9.09	8.77	9.01	2445154
2021-12-14	8.88	9.12	8.88	8.95	1423410
2021-12-15	8.92	8.92	8.70	8.89	1440183
2021-12-16	8.97	9.01	8.79	8.86	1594119
2021-12-17	8.83	8.93	8.73	8.84	2901307
2021-12-20	8.74	8.74	8.36	8.55	2495071
2021-12-21	8.61	8.93	8.60	8.82	2337335
2021-12-22	8.78	8.88	8.73	8.86	2722590
2021-12-23	8.91	9.06	8.91	9.03	2030731
2021-12-27	9.08	9.08	8.87	8.94	1628373
2021-12-28	8.92	9.10	8.92	8.94	1245407
2021-12-29	8.92	8.96	8.87	8.92	2070924
2021-12-30	8.92	9.11	8.92	8.96	3410732
2021-12-31	8.98	9.04	8.86	8.90	1564416
2022-01-03	8.91	9.38	8.91	9.27	8334480
2022-01-04	9.40	9.76	9.39	9.54	4965426
2022-01-05	9.63	9.90	9.44	9.52	4874442
2022-01-06	9.73	10.16	9.61	10.12	3863631
2022-01-07	10.13	10.49	10.03	10.17	4175362
2022-01-10	10.19	10.30	9.84	9.86	2712762
2022-01-11	9.85	9.89	9.69	9.78	1682097
2022-01-12	9.73	9.79	9.66	9.69	1699214
2022-01-13	9.39	9.82	9.32	9.73	2704211
2022-01-14	9.73	9.87	9.63	9.78	1833593
2022-01-18	9.76	9.85	9.45	9.49	2375406
2022-01-19	9.54	9.60	9.29	9.31	1456059
2022-01-20	9.32	9.47	9.15	9.18	1703789
2022-01-21	9.14	9.18	8.93	8.99	1522777
2022-01-24	8.79	8.96	8.46	8.95	2603989
2022-01-25	8.80	9.01	8.62	8.93	2006582
2022-01-26	9.00	9.22	8.75	8.84	1909890
2022-01-27	8.94	9.04	8.62	8.67	2265023
2022-01-28	8.65	8.97	8.54	8.97	2590722
2022-01-31	8.90	8.99	8.74	8.92	1764460
2022-02-01	8.89	9.21	8.87	9.18	1522441
2022-02-02	9.19	9.37	9.12	9.19	1775637
2022-02-03	9.12	9.16	8.93	8.94	1125069
2022-02-04	8.85	9.01	8.73	8.94	1140529
2022-02-07	8.94	9.07	8.92	8.98	786615
2022-02-08	9.00	9.07	8.84	8.89	926057
2022-02-09	8.92	9.05	8.92	8.98	1400542
2022-02-10	8.94	9.31	8.92	9.09	3570557
2022-02-11	9.08	9.34	9.03	9.10	2370154
2022-02-14	9.13	9.17	9.00	9.08	1428561
2022-02-15	9.16	9.41	9.12	9.38	1213187
2022-02-16	9.38	9.68	9.35	9.58	1319693
2022-02-17	9.39	9.72	9.39	9.66	1371799
2022-02-18	9.60	9.78	9.46	9.47	857246
2022-02-22	9.40	9.46	9.24	9.35	1118132
2022-02-23	9.44	9.51	9.17	9.18	1066587
2022-02-24	8.96	9.23	8.79	9.21	1883188
2022-02-25	9.35	9.63	9.35	9.60	1667141
2022-02-28	9.44	9.62	9.34	9.46	1706197
2022-03-01	9.40	9.53	9.27	9.36	1262659
2022-03-02	9.48	9.57	9.40	9.50	1329814
2022-03-03	9.53	9.57	9.29	9.52	934887
2022-03-04	9.39	9.48	9.23	9.43	1156408
2022-03-07	8.99	9.28	8.90	9.06	1885041
2022-03-08	9.21	9.33	9.00	9.19	1361054
2022-03-09	9.37	9.49	9.24	9.24	1183592
2022-03-10	9.05	9.37	9.02	9.36	962269
2022-03-11	9.40	9.50	9.19	9.20	1327518
2022-03-14	9.31	9.51	9.17	9.23	1774069
2022-03-15	9.28	9.59	9.21	9.52	2016526
2022-03-16	9.64	9.72	9.51	9.72	1668798
2022-03-17	9.63	9.90	9.62	9.87	1388297
2022-03-18	9.89	9.99	9.72	9.86	1967043
2022-03-21	9.86	9.90	9.69	9.79	887987
2022-03-22	9.82	9.96	9.75	9.87	1578789
2022-03-23	9.84	9.88	9.59	9.61	1065619
2022-03-24	9.62	9.73	9.53	9.72	768650
2022-03-25	9.74	9.95	9.74	9.90	1249366
2022-03-28	9.84	9.89	9.74	9.86	843927
2022-03-29	9.90	10.06	9.87	10.03	1407628
2022-03-30	10.01	10.05	9.87	9.90	841321
2022-03-31	9.89	10.01	9.78	9.82	1210009
2022-04-01	9.86	9.94	9.69	9.76	1154385
2022-04-04	9.67	9.74	9.49	9.53	1583277
2022-04-05	9.56	9.77	9.25	9.28	2162805
2022-04-06	9.21	9.26	9.01	9.08	1513928
2022-04-07	9.08	9.08	8.69	8.86	2130871
2022-04-08	8.87	8.97	8.79	8.85	1161675
2022-04-11	8.85	9.05	8.77	8.89	1130137
2022-04-12	8.97	9.08	8.83	8.89	1292373
2022-04-13	8.86	9.05	8.84	9.02	945371
2022-04-14	9.06	9.18	8.89	8.90	715537
2022-04-18	8.90	8.99	8.78	8.83	852459
2022-04-19	8.88	9.00	8.86	8.96	1128133
2022-04-20	9.07	9.14	8.97	8.97	804070
2022-04-21	9.06	9.08	8.85	8.85	1078296
2022-04-22	8.85	8.93	8.73	8.76	1234190
2022-04-25	8.71	8.88	8.61	8.85	1492733
2022-04-26	8.74	8.87	8.69	8.75	1466946
2022-04-27	8.78	8.79	8.44	8.51	2761194
2022-04-28	8.68	8.86	8.57	8.77	1655837
2022-04-29	8.72	8.80	8.60	8.64	2146653
2022-05-02	8.81	8.93	8.54	8.61	2680691
2022-05-03	8.69	8.98	8.62	8.90	2658056
2022-05-04	8.93	9.10	8.75	9.07	1539405
2022-05-05	8.95	8.97	8.60	8.71	1429704
2022-05-06	8.65	8.73	8.46	8.59	1307504
2022-05-09	8.48	8.49	8.15	8.22	1469189
2022-05-10	8.26	8.34	7.70	7.82	3004044
2022-05-11	7.85	8.00	7.66	7.76	2302569
2022-05-12	7.77	7.97	7.67	7.94	2411297
2022-05-13	8.06	8.11	7.92	8.02	1308819
2022-05-16	7.96	8.16	7.88	8.08	1215537
2022-05-17	8.20	8.51	8.20	8.48	1260056
2022-05-18	8.42	8.53	8.16	8.22	1557988
2022-05-19	8.15	8.27	8.05	8.06	1125854
2022-05-20	8.11	8.15	7.74	7.85	2230568
2022-05-23	7.93	7.99	7.74	7.78	2071113
2022-05-24	7.75	7.88	7.44	7.82	1961732
2022-05-25	7.87	7.98	7.81	7.94	1685592
2022-05-26	7.98	8.20	7.98	8.13	1850878
2022-05-27	8.17	8.25	8.14	8.20	1053589
2022-05-31	8.10	8.20	7.97	8.00	1809793
2022-06-01	8.07	8.07	7.73	7.85	1314920
2022-06-02	7.81	7.97	7.70	7.94	1366179
2022-06-03	7.90	7.90	7.62	7.71	1829036
2022-06-06	7.79	7.88	7.71	7.77	1166448
2022-06-07	7.70	8.04	7.66	8.02	1467432
2022-06-08	8.02	8.02	7.66	7.76	1469208
2022-06-09	7.70	7.70	7.41	7.44	1669857
2022-06-10	7.37	7.47	7.28	7.37	1174244
2022-06-13	7.20	7.20	6.75	6.75	2108865
2022-06-14	6.77	6.84	6.58	6.69	1512041
2022-06-15	6.76	7.10	6.72	6.96	2053436
2022-06-16	6.76	6.79	6.53	6.57	1932078
2022-06-17	6.59	6.89	6.59	6.85	2711535
2022-06-21	6.97	7.08	6.80	6.90	2133273
2022-06-22	6.78	7.11	6.78	6.96	1863352
2022-06-23	6.97	7.17	6.88	7.14	1673956
2022-06-24	7.20	7.48	7.18	7.32	2507168
2022-06-27	7.38	7.40	7.19	7.23	1762900
2022-06-28	7.32	7.49	7.10	7.15	1396785
2022-06-29	7.12	7.12	7.00	7.07	647099
2022-06-30	6.97	7.13	6.83	7.03	1136484
2022-07-01	6.97	7.23	6.97	7.18	1500309
2022-07-05	7.03	7.33	6.89	7.33	1234946
2022-07-06	7.31	7.38	7.10	7.13	752932
2022-07-07	7.15	7.32	7.15	7.27	678002
2022-07-08	7.25	7.26	6.99	7.01	994278
2022-07-11	6.95	7.00	6.83	6.88	1141022
2022-07-12	6.85	7.14	6.85	7.08	675344
2022-07-13	7.03	7.11	6.94	7.07	980050
2022-07-14	7.09	7.30	7.00	7.23	1306685
2022-07-15	7.37	7.48	7.31	7.41	1117744
2022-07-18	7.46	7.62	7.36	7.41	1005649
2022-07-19	7.50	7.71	7.50	7.68	1212232
2022-07-20	7.64	7.83	7.56	7.75	1091575
2022-07-21	7.68	7.68	7.43	7.65	1065098
2022-07-22	7.69	7.74	7.57	7.64	585622
2022-07-25	7.69	7.85	7.64	7.73	945278
2022-07-26	7.69	7.80	7.53	7.55	1074310
2022-07-27	7.59	7.71	7.54	7.69	1103619
2022-07-28	7.86	8.21	7.68	8.20	2100276
2022-07-29	8.25	8.68	8.19	8.53	2352465
2022-08-01	8.21	8.43	8.17	8.35	1401793
2022-08-02	8.36	8.36	8.07	8.09	924814
2022-08-03	8.14	8.18	7.85	7.86	1001028
2022-08-04	7.87	7.90	7.77	7.82	1009111
2022-08-05	7.70	7.81	7.67	7.72	766484
2022-08-08	7.83	8.12	7.81	7.95	1121369
2022-08-09	7.97	8.02	7.71	7.75	951485
2022-08-10	7.90	8.04	7.86	7.90	1301328
2022-08-11	7.99	8.19	7.94	8.14	649726
2022-08-12	8.20	8.21	8.06	8.18	999293
2022-08-15	8.07	8.14	7.97	8.06	1031448
2022-08-16	8.00	8.24	7.95	8.15	1031366
2022-08-17	8.04	8.07	7.90	7.94	739296
2022-08-18	7.91	7.97	7.72	7.82	1736484
2022-08-19	7.76	7.76	7.53	7.58	723819
2022-08-22	7.44	7.48	7.28	7.31	1076828
2022-08-23	7.27	7.52	7.27	7.41	1196151
2022-08-24	7.38	7.46	7.28	7.39	987309
2022-08-25	7.38	7.52	7.35	7.44	1197530
2022-08-26	7.46	7.46	7.20	7.20	658938
2022-08-29	7.14	7.24	7.08	7.15	635947
2022-08-30	7.17	7.20	7.05	7.09	1028997
2022-08-31	7.12	7.16	6.94	6.97	1610296
2022-09-01	6.96	6.99	6.82	6.96	973977
2022-09-02	7.07	7.19	7.00	7.18	993960
2022-09-06	7.19	7.30	7.00	7.12	1380680
2022-09-07	7.06	7.26	7.06	7.23	735184
2022-09-08	7.14	7.37	7.14	7.35	603709
2022-09-09	7.45	7.47	7.35	7.40	705947
2022-09-12	7.47	7.54	7.43	7.49	741805
2022-09-13	7.31	7.36	7.22	7.21	980946
2022-09-14	7.18	7.25	7.08	7.25	1225602
2022-09-15	7.20	7.31	7.12	7.17	1046799
2022-09-16	7.12	7.43	7.03	7.43	2239582
2022-09-19	7.34	7.47	7.25	7.47	824809
2022-09-20	7.40	7.46	7.24	7.31	587774
2022-09-21	7.41	7.44	7.10	7.17	1050133
2022-09-22	7.17	7.17	6.95	7.10	1036916
2022-09-23	6.99	7.00	6.71	6.83	1084060
2022-09-26	6.74	6.83	6.54	6.54	1180187
2022-09-27	6.64	6.82	6.39	6.41	1428905
2022-09-28	6.49	6.80	6.42	6.72	1223424
2022-09-29	6.59	6.60	6.38	6.47	1203298
2022-09-30	6.52	6.63	6.48	6.56	979647
2022-10-03	6.64	6.71	6.52	6.57	925142
2022-10-04	6.70	7.03	6.67	7.00	1894592
2022-10-05	6.84	6.88	6.50	6.68	1273769
2022-10-06	6.65	6.71	6.54	6.59	1125383
2022-10-07	6.49	6.53	6.34	6.40	852303
2022-10-10	6.39	6.50	6.35	6.38	1239175
2022-10-11	6.35	6.59	6.24	6.52	1064957
2022-10-12	6.53	6.61	6.39	6.55	733507
2022-10-13	6.40	6.84	6.30	6.70	2268854
2022-10-14	6.74	6.84	6.65	6.69	1054435
2022-10-17	6.87	6.98	6.80	6.88	1581537
2022-10-18	6.99	7.10	6.75	6.75	2278090
2022-10-19	6.66	6.85	6.57	6.66	2540149
2022-10-20	6.70	6.82	6.64	6.78	1133675
2022-10-21	6.80	7.02	6.70	6.98	2549051
2022-10-24	6.99	7.02	6.88	6.96	1697520
2022-10-25	7.06	7.20	7.02	7.14	2253200
2022-10-26	7.18	7.27	6.96	6.98	1557913
2022-10-27	7.19	7.24	6.89	7.00	2829197
2022-10-28	7.05	7.35	7.01	7.35	2043425
2022-10-31	7.28	7.39	7.14	7.37	1228600
2022-11-01	7.41	7.46	7.23	7.25	1078117
2022-11-02	7.23	7.31	7.00	7.04	1719648
2022-11-03	7.02	7.11	6.84	7.06	790902
2022-11-04	7.17	7.29	7.08	7.24	768108
2022-11-07	7.34	7.38	7.14	7.25	1019603
2022-11-08	7.30	7.38	7.22	7.30	779227
2022-11-09	7.18	7.29	7.08	7.12	677444
2022-11-10	7.39	7.61	7.33	7.61	1430248
2022-11-11	7.61	7.75	7.54	7.67	1085487
2022-11-14	7.60	7.64	7.43	7.44	760635
2022-11-15	7.55	7.62	7.40	7.47	822675
2022-11-16	7.45	7.45	7.30	7.32	972933
2022-11-17	7.21	7.44	7.09	7.44	1777997
2022-11-18	7.57	7.63	7.39	7.45	1416447
2022-11-21	7.44	7.50	7.39	7.49	722834
2022-11-22	7.54	7.65	7.50	7.63	747736
2022-11-23	7.57	7.63	7.48	7.60	517413
2022-11-25	7.61	7.70	7.57	7.68	1035499
2022-11-28	7.63	7.68	7.50	7.52	796679
2022-11-29	7.52	7.67	7.49	7.64	573468
2022-11-30	7.63	7.74	7.51	7.71	1348137
2022-12-01	7.80	7.89	7.56	7.60	787412
2022-12-02	7.49	7.60	7.42	7.52	887304
2022-12-05	7.44	7.48	7.08	7.08	1560999
2022-12-06	7.07	7.10	6.80	6.82	984700
2022-12-07	6.78	6.89	6.65	6.77	937953
2022-12-08	6.80	6.97	6.77	6.79	641585
2022-12-09	6.72	6.84	6.69	6.79	1038702
2022-12-12	6.80	6.91	6.63	6.88	902219
2022-12-13	7.11	7.25	6.87	6.95	1048508
2022-12-14	6.95	7.23	6.91	7.12	1375125
2022-12-15	7.03	7.09	6.86	6.86	1082371
2022-12-16	6.68	6.77	6.58	6.76	2436265
2022-12-19	6.75	6.84	6.68	6.79	2785655
2022-12-20	6.76	6.87	6.74	6.85	1681729
2022-12-21	6.90	7.02	6.82	6.90	2110075
2022-12-22	6.81	6.81	6.58	6.79	1136772
2022-12-23	6.73	6.85	6.70	6.83	923580
2022-12-27	6.83	6.86	6.76	6.79	883549
2022-12-28	6.80	6.88	6.54	6.54	1075917
2022-12-29	6.55	6.80	6.55	6.79	745492
2022-12-30	6.75	6.78	6.64	6.74	554912
2023-01-03	6.83	7.01	6.73	6.75	1144745
2023-01-04	6.80	6.97	6.80	6.86	953925
2023-01-05	6.77	6.77	6.62	6.65	719848
2023-01-06	6.76	6.81	6.65	6.80	427740
2023-01-09	6.79	6.94	6.75	6.80	1646839
2023-01-10	6.76	6.96	6.74	6.92	709761
2023-01-11	6.95	7.24	6.95	7.20	811074
2023-01-12	7.26	7.55	7.21	7.53	955297
2023-01-13	7.43	7.65	7.39	7.58	631211
2023-01-17	7.62	7.69	7.55	7.55	809716
2023-01-18	7.62	7.67	7.45	7.51	630517
2023-01-19	7.46	7.46	7.28	7.30	752042
2023-01-20	7.35	7.35	7.21	7.35	667531
2023-01-23	7.35	7.52	7.29	7.51	624827
2023-01-24	7.41	7.61	7.41	7.47	992709
2023-01-25	7.45	7.54	7.41	7.54	1032717
2023-01-26	7.60	7.68	7.45	7.50	340494
2023-01-27	7.46	7.98	7.46	7.95	816990
2023-01-30	7.83	8.14	7.83	7.90	2587816
2023-01-31	7.88	8.34	7.83	8.34	1847091
2023-02-01	8.28	8.35	7.98	8.25	1247637
2023-02-02	8.36	8.64	8.27	8.58	1410799
2023-02-03	8.43	8.51	8.23	8.37	890686
2023-02-06	8.28	8.28	7.97	8.21	673267
2023-02-07	8.17	8.21	8.03	8.09	861370
2023-02-08	8.02	8.10	7.85	7.92	604223
2023-02-09	7.98	8.04	7.76	7.78	353234
2023-02-10	7.77	7.95	7.71	7.90	682612
2023-02-13	7.87	8.02	7.86	8.01	515147
2023-02-14	7.94	8.02	7.81	7.90	774272
2023-02-15	7.78	7.94	7.77	7.90	2229088
2023-02-16	8.40	8.60	7.88	8.10	2164305
2023-02-17	8.15	8.21	7.80	7.85	1205906
2023-02-21	7.73	7.90	7.64	7.64	765048
2023-02-22	7.68	7.73	7.58	7.61	633421
2023-02-23	7.66	7.73	7.54	7.64	546087
2023-02-24	7.50	7.55	7.42	7.53	790164
2023-02-27	7.64	7.65	7.34	7.36	1067075
2023-02-28	7.36	7.46	7.29	7.29	1522339
2023-03-01	7.54	7.62	7.37	7.44	1213494
2023-03-02	7.36	7.64	7.29	7.63	723860
2023-03-03	8.11	8.11	7.60	7.74	1147662
2023-03-06	7.77	7.97	7.72	7.92	1265706
2023-03-07	7.92	7.95	7.74	7.83	1336087
2023-03-08	7.85	8.00	7.72	7.97	1232155
2023-03-09	7.90	8.02	7.75	7.94	1916533
2023-03-10	7.89	7.90	7.61	7.66	1581877
2023-03-13	7.48	7.55	6.95	7.00	3820612
2023-03-14	7.24	7.24	6.55	6.59	3333484
2023-03-15	6.43	6.76	6.30	6.61	2412997
2023-03-16	6.52	6.70	6.24	6.63	2308530
2023-03-17	6.53	6.53	6.04	6.06	3787992
2023-03-20	6.05	6.33	6.05	6.25	1432802
2023-03-21	6.38	6.61	6.34	6.54	1745228
2023-03-22	6.50	6.51	6.23	6.24	1605713
2023-03-23	6.23	6.29	5.78	5.82	1945799
2023-03-24	5.70	6.04	5.39	5.99	5232766
2023-03-27	6.18	6.22	6.01	6.09	1310390
2023-03-28	5.99	6.19	5.93	6.05	1645786
2023-03-29	6.14	6.34	6.12	6.31	1247188
2023-03-30	6.41	6.47	6.26	6.41	1413309
2023-03-31	6.43	6.52	6.29	6.49	1514301
2023-04-03	6.56	6.73	6.48	6.56	862263
2023-04-04	6.59	6.65	6.33	6.48	789374
2023-04-05	6.42	6.50	6.34	6.44	556643
2023-04-06	6.47	6.55	6.42	6.47	943208
2023-04-10	6.42	6.57	6.22	6.34	2118231
2023-04-11	6.39	6.42	6.25	6.31	1459741
2023-04-12	6.24	6.37	6.08	6.11	1807370
2023-04-13	6.10	6.20	6.06	6.17	1190441
2023-04-14	6.18	6.29	5.96	6.02	992799
2023-04-17	6.04	6.21	5.97	6.20	769119
2023-04-18	6.22	6.24	6.10	6.10	909446
2023-04-19	6.05	6.38	6.03	6.34	1258857
2023-04-20	6.30	6.35	6.12	6.17	969363
2023-04-21	6.19	6.20	6.02	6.10	740798
2023-04-24	6.08	6.18	6.01	6.06	698117
2023-04-25	5.99	6.03	5.82	5.85	1044139
2023-04-26	5.76	5.93	5.73	5.75	1374856
2023-04-27	5.81	5.89	5.67	5.82	1253151
2023-04-28	5.84	6.27	5.84	6.11	1897928
2023-05-01	6.08	6.12	5.87	5.90	714030
2023-05-02	5.92	5.97	5.63	5.64	1462004
2023-05-03	5.72	5.91	5.61	5.71	1519355
2023-05-04	5.60	5.82	5.58	5.74	1034960
2023-05-05	5.88	5.93	5.66	5.79	1036520
2023-05-08	5.79	5.83	5.71	5.77	1103816
2023-05-09	5.70	5.76	5.54	5.70	1150977
2023-05-10	5.80	5.82	5.64	5.76	1097731
2023-05-11	5.66	5.73	5.61	5.71	836440
2023-05-12	5.68	5.70	5.51	5.56	758720
2023-05-15	5.59	5.71	5.58	5.68	819538
2023-05-16	5.64	5.68	5.48	5.50	1522902
2023-05-17	5.52	5.75	5.43	5.71	1593777
2023-05-18	5.67	5.80	5.60	5.69	880580
2023-05-19	5.77	5.86	5.66	5.70	856431
2023-05-22	5.75	5.93	5.67	5.88	1143827
2023-05-23	5.92	6.60	5.92	6.53	5874822
2023-05-24	6.45	6.48	6.05	6.10	1249061
2023-05-25	6.06	6.10	5.86	5.90	1494951
2023-05-26	5.92	5.96	5.83	5.89	1348988
2023-05-30	5.90	6.28	5.86	6.22	2965953
2023-05-31	6.17	6.21	6.02	6.17	1763498
2023-06-01	6.20	6.20	5.94	5.96	960522
2023-06-02	6.12	6.37	6.01	6.25	2553751
2023-06-05	6.25	6.31	6.17	6.22	1267062
2023-06-06	6.22	6.60	6.18	6.56	1300146
2023-06-07	6.65	7.03	6.65	6.94	1777391
2023-06-08	6.89	6.91	6.68	6.86	1205722
2023-06-09	6.82	6.97	6.77	6.95	1101004
2023-06-12	6.97	7.15	6.90	7.02	1131523
2023-06-13	6.99	7.18	6.93	6.96	1453080
2023-06-14	6.99	7.16	6.93	6.97	1685768
2023-06-15	6.97	7.11	6.86	7.11	1374509
2023-06-16	7.18	7.27	7.00	7.08	2040622
2023-06-20	7.05	7.05	6.85	6.95	1161044
2023-06-21	6.92	7.01	6.84	6.95	1137799
2023-06-22	6.95	6.95	6.71	6.75	1122235
2023-06-23	6.63	6.75	6.58	6.68	2199065
2023-06-26	6.69	7.29	6.69	7.18	1289198
2023-06-27	7.17	7.53	7.08	7.46	1792866
2023-06-28	7.45	7.45	7.22	7.31	1974164
2023-06-29	7.30	7.57	7.30	7.53	1223039
2023-06-30	7.62	7.67	7.38	7.49	2122787
2023-07-03	7.50	7.76	7.49	7.73	676518
2023-07-05	7.70	7.84	7.59	7.65	2235562
2023-07-06	7.55	7.70	7.42	7.62	1426870
2023-07-07	7.59	8.06	7.59	7.97	1639981
2023-07-10	7.87	8.04	7.78	7.99	1159864
2023-07-11	7.97	8.18	7.95	8.13	3027707
2023-07-12	8.20	8.32	7.96	7.97	3151929
2023-07-13	7.99	8.12	7.93	8.08	1342560
2023-07-14	8.09	8.09	7.95	8.00	1046217
2023-07-17	7.98	8.00	7.88	7.96	1032689
2023-07-18	7.95	8.13	7.93	8.09	1380052
2023-07-19	8.20	8.21	8.06	8.17	1888146
2023-07-20	8.17	8.21	7.70	7.82	1792883
2023-07-21	7.90	7.95	7.76	7.87	789724
2023-07-24	7.85	8.07	7.85	7.93	1103551
2023-07-25	7.91	8.00	7.90	7.94	584330
2023-07-26	7.89	8.19	7.89	8.17	1045087
2023-07-27	8.24	9.08	8.14	8.50	5882711
2023-07-28	8.67	8.86	8.49	8.84	1618887
2023-07-31	8.90	9.08	8.82	8.95	2035434
2023-08-01	8.84	8.92	8.63	8.83	1689901
2023-08-02	8.77	8.90	8.70	8.88	1910295
2023-08-03	8.85	8.85	8.59	8.80	1779393
2023-08-04	8.74	8.90	8.68	8.71	1046884
2023-08-07	8.73	8.93	8.73	8.88	1448211
2023-08-08	8.74	8.80	8.60	8.79	1237696
2023-08-09	8.80	8.80	8.55	8.64	1045815
2023-08-10	8.72	8.83	8.59	8.63	939518
2023-08-11	8.57	8.69	8.54	8.67	1000169
2023-08-14	8.62	8.68	8.55	8.57	762836
2023-08-15	8.46	8.50	8.31	8.33	517272
2023-08-16	8.35	8.42	8.29	8.33	820402
2023-08-17	8.46	8.46	8.26	8.26	903526
2023-08-18	8.24	8.35	8.14	8.31	771425
2023-08-21	8.29	8.32	8.13	8.20	729928
2023-08-22	8.26	8.33	8.08	8.10	843786
2023-08-23	8.18	8.28	8.06	8.27	1449050
2023-08-24	8.24	8.35	8.13	8.14	759532
2023-08-25	8.17	8.26	8.05	8.07	731841
2023-08-28	8.10	8.33	8.10	8.32	908667
2023-08-29	8.28	8.68	8.23	8.65	941806
2023-08-30	8.59	8.88	8.59	8.81	1475358
2023-08-31	8.79	8.84	8.66	8.73	1179104
2023-09-01	8.81	8.88	8.76	8.78	661207
2023-09-05	8.70	8.79	8.58	8.71	1170507
2023-09-06	8.75	8.90	8.60	8.89	1104697
2023-09-07	8.88	8.97	8.83	8.89	1204788
2023-09-08	8.87	8.92	8.72	8.82	591563
2023-09-11	8.87	8.92	8.76	8.82	553257
2023-09-12	8.75	8.91	8.74	8.89	931703
2023-09-13	8.89	8.93	8.69	8.72	1091462
2023-09-14	8.82	9.04	8.80	8.83	1422223
2023-09-15	8.82	8.86	8.53	8.59	2333402
2023-09-18	8.60	8.69	8.46	8.51	1113199
2023-09-19	8.53	8.76	8.52	8.56	1863547
2023-09-20	8.65	8.80	8.42	8.55	2375802
2023-09-21	8.47	8.50	8.04	8.04	1289640
2023-09-22	8.08	8.15	7.93	7.93	1277831
2023-09-25	7.88	8.00	7.81	7.89	1771456
2023-09-26	7.82	7.86	7.67	7.69	941547
2023-09-27	7.73	7.84	7.61	7.66	949215
2023-09-28	7.69	7.96	7.69	7.95	696787
2023-09-29	8.08	8.12	7.91	8.04	1050448
2023-10-02	8.00	8.08	7.81	7.87	891127
2023-10-03	7.82	7.85	7.36	7.46	1100610
2023-10-04	7.51	7.62	7.40	7.60	1205547
2023-10-05	7.57	7.66	7.40	7.51	1175478
2023-10-06	7.43	7.63	7.25	7.56	1625555
2023-10-09	7.37	7.81	7.37	7.73	992234
2023-10-10	7.71	7.92	7.70	7.73	870349
2023-10-11	7.81	8.01	7.81	8.00	710171
2023-10-12	7.99	8.00	7.80	7.96	1074970
2023-10-13	7.97	8.07	7.74	7.84	944030
2023-10-16	7.96	8.07	7.84	7.95	769185
2023-10-17	7.95	8.19	7.84	8.12	1039719
2023-10-18	8.01	8.06	7.89	7.90	685235
2023-10-19	7.78	7.97	7.68	7.70	761890
2023-10-20	7.69	7.83	7.66	7.68	807302
2023-10-23	7.60	7.70	7.56	7.58	608716
2023-10-24	7.67	7.77	7.63	7.69	632837
2023-10-25	7.62	7.62	7.34	7.46	1009508
2023-10-26	7.43	8.11	7.43	8.06	1878540
2023-10-27	8.12	8.16	7.89	8.02	1078326
2023-10-30	8.22	8.45	8.13	8.24	1521842
2023-10-31	8.27	8.30	7.97	8.09	937090
2023-11-01	8.11	8.30	8.05	8.29	1399309
2023-11-02	8.35	8.74	8.32	8.74	2344462
2023-11-03	8.97	9.32	8.85	9.01	2198575
2023-11-06	8.95	9.00	8.73	8.83	784432
2023-11-07	8.81	8.84	8.55	8.60	1316222
2023-11-08	8.65	8.68	8.50	8.59	650104
2023-11-09	8.67	8.68	8.34	8.38	668601
2023-11-10	8.44	8.51	8.33	8.51	1022348
2023-11-13	8.46	8.50	8.31	8.45	603215
2023-11-14	8.90	9.11	8.74	8.94	1833921
2023-11-15	8.90	9.06	8.83	8.88	1561305
2023-11-16	8.91	8.91	8.58	8.67	1335077
2023-11-17	8.79	8.87	8.69	8.76	1977960
2023-11-20	8.79	8.79	8.68	8.77	1038705
2023-11-21	8.68	8.75	8.53	8.69	1399406
2023-11-22	8.83	8.85	8.70	8.73	406624
2023-11-24	8.68	8.72	8.51	8.58	635265
2023-11-27	8.44	8.60	8.39	8.58	868402
2023-11-28	8.56	8.78	8.42	8.74	1218598
2023-11-29	8.84	9.21	8.84	9.00	1531498
2023-11-30	9.03	9.05	8.83	8.96	1565283
2023-12-01	8.90	9.48	8.79	9.39	1613054
2023-12-04	9.34	9.55	9.31	9.54	819882
2023-12-05	9.50	9.50	9.30	9.37	1178963
2023-12-06	9.46	9.58	9.28	9.30	1303586
2023-12-07	9.29	9.49	9.28	9.41	1720367
2023-12-08	9.39	9.39	9.10	9.33	1253264
2023-12-11	9.31	9.46	9.25	9.40	921190
2023-12-12	9.33	9.42	9.08	9.08	1674697
2023-12-13	9.11	9.75	9.02	9.66	1461391
2023-12-14	9.80	10.15	9.72	9.70	5854983
2023-12-15	9.72	9.75	9.51	9.60	2144118
2023-12-18	9.59	9.69	9.45	9.47	832232
2023-12-19	9.59	9.64	9.44	9.63	1296017
2023-12-20	9.66	10.00	9.56	9.78	2645469
2023-12-21	9.88	9.91	9.68	9.76	710483
2023-12-22	9.82	9.90	9.61	9.63	806752
2023-12-26	9.86	9.96	9.72	9.89	781466
2023-12-27	9.86	9.91	9.80	9.85	540131
2023-12-28	9.74	9.92	9.74	9.89	411327
2023-12-29	9.84	9.90	9.69	9.69	658798
2024-01-02	9.65	9.90	9.63	9.87	753804
2024-01-03	9.70	9.75	9.52	9.65	974011
2024-01-04	9.60	9.83	9.55	9.76	797425
2024-01-05	9.65	9.94	9.62	9.81	787192
2024-01-08	9.82	10.01	9.79	10.00	776178
2024-01-09	9.86	10.02	9.78	10.00	992368
2024-01-10	9.97	10.09	9.94	9.99	603202
2024-01-11	9.89	10.04	9.77	9.96	1981742
2024-01-12	10.12	10.25	10.05	10.25	1716088
2024-01-16	10.13	10.18	10.01	10.13	758336
2024-01-17	9.97	10.12	9.72	9.79	2244311
2024-01-18	9.79	9.88	9.68	9.76	1697724
2024-01-19	9.86	10.15	9.75	10.06	4438337
2024-01-22	10.14	10.32	10.13	10.14	1350901
2024-01-23	10.24	10.29	9.99	10.07	1014013
2024-01-24	10.13	10.25	10.01	10.06	794338
2024-01-25	10.26	10.29	10.14	10.24	797320
2024-01-26	10.25	10.31	10.13	10.15	692671
2024-01-29	10.14	10.23	10.06	10.20	585359
2024-01-30	10.11	10.18	10.04	10.09	489364
2024-01-31	10.12	10.12	9.52	9.52	2486523
2024-02-01	9.52	9.60	9.35	9.59	1347459
2024-02-02	9.41	9.59	9.33	9.45	1271476
2024-02-05	9.32	9.47	9.23	9.37	724584
2024-02-06	9.33	9.57	9.27	9.55	1020738
2024-02-07	9.55	9.55	9.39	9.39	803820
2024-02-08	9.36	9.74	9.33	9.71	1090703
2024-02-09	9.73	9.86	9.65	9.84	1087036
2024-02-12	9.85	10.07	9.85	10.01	1936723
2024-02-13	9.64	9.90	9.49	9.63	1732398
2024-02-14	9.72	9.79	9.56	9.63	613328
2024-02-15	9.72	10.09	9.61	10.09	928837
2024-02-16	9.92	10.13	9.82	10.07	766809
2024-02-20	9.93	9.93	9.61	9.72	1757617
2024-02-21	9.70	9.98	9.70	9.82	1626788
2024-02-22	9.92	10.02	9.80	9.96	1069222
2024-02-23	9.91	10.21	9.75	10.15	1764790
2024-02-26	10.07	10.20	9.96	9.96	1264260
2024-02-27	10.06	10.17	9.98	10.00	883742
2024-02-28	9.98	10.09	9.84	9.84	1300795
2024-02-29	10.00	10.16	9.92	9.97	879948
2024-03-01	9.95	9.98	9.80	9.83	1026363
2024-03-04	9.81	9.88	9.63	9.79	775635
2024-03-05	9.77	9.93	9.64	9.66	1750455
2024-03-06	9.77	9.79	9.53	9.65	1259700
2024-03-07	9.76	9.82	9.63	9.63	993844
2024-03-08	9.78	9.91	9.66	9.72	974469
2024-03-11	9.66	9.96	9.64	9.81	787600
2024-03-12	9.77	9.89	9.67	9.81	718534
2024-03-13	9.79	9.92	9.74	9.84	783770
2024-03-14	9.79	9.79	9.53	9.63	978472
2024-03-15	9.56	9.84	9.56	9.79	1655391
2024-03-18	9.73	9.92	9.58	9.79	597629
2024-03-19	9.79	9.88	9.74	9.76	659607
2024-03-20	9.72	9.89	9.64	9.88	952548
2024-03-21	9.95	10.16	9.91	10.14	1106106
2024-03-22	10.18	10.18	9.79	9.81	800759
2024-03-25	9.86	9.94	9.77	9.79	764817
2024-03-26	9.86	9.88	9.70	9.70	894145
2024-03-27	9.80	10.09	9.80	9.97	740733
2024-03-28	10.03	10.25	10.03	10.13	1276510
2024-04-01	10.18	10.20	9.61	9.62	548235
2024-04-02	9.50	9.66	9.37	9.60	923027
2024-04-03	9.49	9.68	9.49	9.66	442720
2024-04-04	9.80	9.81	9.41	9.47	710829
2024-04-05	9.41	9.61	9.38	9.57	725645
2024-04-08	9.66	9.79	9.59	9.77	693044
2024-04-09	9.81	10.05	9.81	9.98	1135444
2024-04-10	9.63	9.67	9.28	9.49	1079902
2024-04-11	9.48	9.55	9.26	9.46	1938075
2024-04-12	9.40	9.45	9.14	9.20	1483691
2024-04-15	9.24	9.28	9.06	9.14	609211
2024-04-16	9.05	9.10	8.88	8.99	1652280
2024-04-17	9.03	9.07	8.91	8.92	766580
2024-04-18	8.94	9.16	8.93	9.05	808850
2024-04-19	9.04	9.20	8.98	9.15	674458
2024-04-22	9.18	9.36	9.12	9.32	1489228
2024-04-23	9.32	9.68	9.25	9.48	1123224
2024-04-24	9.37	9.41	9.21	9.36	1091720
2024-04-25	9.11	9.26	9.02	9.12	1857569
2024-04-26	9.08	9.30	9.01	9.21	891030
2024-04-29	9.28	9.39	9.25	9.29	911773
2024-04-30	9.23	9.29	9.10	9.10	1407172
2024-05-01	9.13	9.41	8.95	9.26	1775049
2024-05-02	9.39	9.40	9.27	9.31	780704
2024-05-03	9.51	9.58	9.23	9.30	494802
2024-05-06	9.37	9.48	9.29	9.38	524625
2024-05-07	9.47	9.51	9.36	9.41	651260
2024-05-08	9.33	9.47	9.25	9.42	881959
2024-05-09	9.44	9.63	9.42	9.56	623929
2024-05-10	9.53	9.59	9.39	9.58	994720
2024-05-13	9.67	9.80	9.64	9.74	1051538
2024-05-14	9.86	9.91	9.71	9.71	1803581
2024-05-15	9.92	9.98	9.68	9.75	1287510
2024-05-16	9.76	9.76	9.60	9.68	641090
2024-05-17	9.71	9.75	9.53	9.54	610526
2024-05-20	9.55	9.63	9.35	9.35	951628
2024-05-21	9.35	9.42	9.31	9.35	694823
2024-05-22	9.34	9.41	9.14	9.16	760281
2024-05-23	9.17	9.17	8.96	9.02	712504
2024-05-24	9.11	9.11	8.98	9.03	969155
2024-05-28	9.10	9.15	8.94	8.97	729404
2024-05-29	8.86	8.96	8.78	8.95	1046560
2024-05-30	9.06	9.21	9.02	9.21	712352
2024-05-31	9.32	9.56	9.28	9.53	1471837
2024-06-03	9.58	9.63	9.44	9.52	700766
2024-06-04	9.43	9.50	9.31	9.34	849329
2024-06-05	9.40	9.40	9.24	9.28	633860
2024-06-06	9.20	9.36	9.19	9.34	635089
2024-06-07	9.18	9.24	9.10	9.17	737490
2024-06-10	9.08	9.33	9.06	9.28	600226
2024-06-11	9.21	9.27	9.16	9.20	637871
2024-06-12	9.56	9.82	9.41	9.43	1269534
2024-06-13	9.40	9.46	9.34	9.37	805537
2024-06-14	9.23	9.37	9.22	9.32	555282
2024-06-17	9.32	9.35	9.21	9.25	608904
2024-06-18	9.24	9.35	9.24	9.27	1170995
2024-06-20	9.18	9.33	9.15	9.16	688298
2024-06-21	9.21	9.25	9.09	9.09	1490274
2024-06-24	9.15	9.31	9.05	9.20	643760
2024-06-25	9.20	9.26	9.03	9.06	903516
2024-06-26	8.97	9.13	8.92	9.06	1196467
2024-06-27	9.12	9.21	9.02	9.11	828178
2024-06-28	9.23	9.39	9.09	9.38	2021943
2024-07-01	9.38	9.44	9.17	9.28	713806
2024-07-02	9.32	9.38	9.25	9.35	625175
2024-07-03	9.42	9.45	9.30	9.30	252275
2024-07-05	9.30	9.38	9.25	9.25	617629
2024-07-08	9.33	9.49	9.30	9.46	587534
2024-07-09	9.43	9.63	9.36	9.63	1251253
2024-07-10	9.69	9.70	9.52	9.64	977201
2024-07-11	9.90	10.15	9.74	10.13	1668100
2024-07-12	10.27	10.50	10.16	10.37	1480246
2024-07-15	10.47	10.57	10.39	10.48	1174883
2024-07-16	10.61	10.75	10.53	10.69	1259975
2024-07-17	10.66	10.90	10.55	10.57	1182532
2024-07-18	10.46	10.80	10.43	10.56	1112368
2024-07-19	10.65	10.77	10.54	10.64	833836
2024-07-22	10.69	10.89	10.62	10.87	1239208
2024-07-23	10.86	11.20	10.80	11.12	1315703
2024-07-24	11.03	11.16	10.66	10.67	1586948
2024-07-25	10.74	10.79	10.31	10.54	2596553
2024-07-26	10.62	10.76	10.29	10.75	3186997
2024-07-29	10.78	10.97	10.57	10.69	2033378
2024-07-30	10.75	10.79	10.59	10.76	1633350
2024-07-31	10.77	11.08	10.65	10.77	2966206
2024-08-01	10.77	10.82	10.46	10.56	1361842
2024-08-02	10.27	10.37	10.11	10.30	863593
2024-08-05	9.79	10.26	9.72	10.12	996503
2024-08-06	10.12	10.51	10.09	10.31	1126914
2024-08-07	10.44	10.46	10.11	10.11	981937
2024-08-08	10.24	10.48	10.18	10.33	1218087
2024-08-09	10.34	10.45	10.27	10.39	1091725
2024-08-12	10.34	10.38	10.09	10.16	1277649
2024-08-13	10.17	10.40	10.17	10.33	706053
2024-08-14	10.40	10.43	10.15	10.24	999821
2024-08-15	10.40	10.46	10.28	10.28	660140
2024-08-16	10.23	10.35	10.13	10.27	1501884
2024-08-19	10.30	10.35	10.14	10.24	975265
2024-08-20	10.18	10.28	10.11	10.11	656819
2024-08-21	10.11	10.24	10.08	10.20	841056
2024-08-22	10.26	10.28	10.08	10.08	615941
2024-08-23	10.13	10.52	10.13	10.42	1005198
2024-08-26	10.54	10.54	10.37	10.43	1253414
2024-08-27	10.36	10.60	10.31	10.51	960666
2024-08-28	10.55	10.61	10.50	10.59	970967
2024-08-29	10.67	10.72	10.57	10.66	1187298
2024-08-30	10.74	10.84	10.63	10.79	2795437
2024-09-03	10.66	10.75	10.58	10.70	1518342
2024-09-04	10.68	10.86	10.53	10.62	757255
2024-09-05	10.70	10.71	10.51	10.52	673219
2024-09-06	10.51	10.55	10.24	10.25	1448744
2024-09-09	10.23	10.28	10.16	10.20	886980
2024-09-10	10.22	10.24	10.08	10.16	1277118
2024-09-11	10.05	10.15	9.97	10.11	1264454
2024-09-12	10.17	10.38	10.15	10.30	941984
2024-09-13	10.44	10.60	10.39	10.57	991984
2024-09-16	10.59	10.67	10.43	10.61	1102023
2024-09-17	10.69	11.01	10.60	10.87	2201213
2024-09-18	10.91	11.30	10.84	11.11	2761443
2024-09-19	11.33	11.36	11.04	11.27	2166647
2024-09-20	11.21	11.28	11.01	11.01	2890314
2024-09-23	11.09	11.15	10.96	11.09	1014257
2024-09-24	11.10	11.43	11.04	11.32	1402555
2024-09-25	11.30	11.36	11.07	11.14	1642257
2024-09-26	11.28	11.28	10.91	10.97	981554
2024-09-27	11.10	11.10	10.90	10.95	889136
2024-09-30	10.94	11.09	10.86	11.08	1112033
2024-10-01	11.03	11.07	10.85	10.87	1104296
2024-10-02	10.80	10.93	10.77	10.87	567183
2024-10-03	10.79	10.81	10.66	10.73	495617
2024-10-04	10.82	10.88	10.69	10.78	437227
2024-10-07	10.71	10.88	10.58	10.86	882156
2024-10-08	10.95	10.98	10.79	10.93	725450
2024-10-09	10.96	11.14	10.89	11.06	1064332
2024-10-10	10.96	11.04	10.83	10.94	1002622
2024-10-11	10.94	11.08	10.94	11.03	824732
2024-10-14	11.01	11.14	10.95	11.11	824992
2024-10-15	11.13	11.50	11.12	11.28	1235252
2024-10-16	11.36	11.44	11.19	11.31	1105545
2024-10-17	11.32	11.62	11.25	11.43	1813576
2024-10-18	11.45	11.45	11.27	11.41	1969452
2024-10-21	11.37	11.40	11.16	11.21	1265604
2024-10-22	10.76	11.55	10.76	11.18	1381411
2024-10-23	11.08	11.15	10.76	10.90	2308062
2024-10-24	10.89	10.93	10.80	10.86	1619268
2024-10-25	10.92	10.94	10.81	10.90	757384
2024-10-28	10.91	11.05	10.81	10.82	676949
2024-10-29	10.74	10.84	10.68	10.76	699297
2024-10-30	10.76	10.95	10.74	10.78	506664
2024-10-31	10.74	10.80	10.60	10.60	1136592
2024-11-01	10.71	10.75	10.47	10.49	817823
2024-11-04	10.45	10.72	10.44	10.69	1047045
2024-11-05	10.63	10.89	10.60	10.83	844283
2024-11-06	11.17	11.25	10.83	10.96	2280922
2024-11-07	10.91	11.00	10.83	10.97	1070326
2024-11-08	10.96	11.01	10.76	10.87	1848331
2024-11-11	10.93	10.98	10.83	10.92	1336251
2024-11-12	10.87	10.97	10.59	10.61	1546040
2024-11-13	10.69	10.79	10.59	10.60	1347861
2024-11-14	10.61	10.72	10.53	10.54	899334
2024-11-15	10.65	10.70	10.52	10.59	1215676
2024-11-18	10.59	10.76	10.52	10.74	741710
2024-11-19	10.70	10.95	10.62	10.90	869822
2024-11-20	10.85	10.87	10.67	10.78	821195
2024-11-21	10.82	10.96	10.80	10.84	797388
2024-11-22	10.86	11.08	10.82	11.08	1055714
2024-11-25	11.15	11.27	11.11	11.13	1501445
2024-11-26	11.06	11.25	10.99	11.25	1186711
2024-11-27	11.27	11.39	11.01	11.08	1235527
2024-11-29	11.18	11.25	10.94	10.96	713969
2024-12-02	10.98	11.00	10.84	10.84	959305
2024-12-03	10.90	10.93	10.79	10.83	967142
2024-12-04	10.87	11.01	10.78	10.95	1318750
2024-12-05	10.90	10.98	10.84	10.93	533395
2024-12-06	10.99	11.01	10.81	10.89	542502
2024-12-09	10.97	11.40	10.97	11.30	1811978
2024-12-10	11.28	11.43	11.11	11.21	1684284
2024-12-11	11.32	11.32	10.94	11.10	1078004
2024-12-12	11.10	11.24	11.04	11.16	729728
2024-12-13	11.12	11.29	11.02	11.20	805830
2024-12-16	11.19	11.27	11.00	11.03	1222929
2024-12-17	11.02	11.10	10.97	11.06	791650
2024-12-18	11.08	11.12	10.19	10.30	1296090
2024-12-19	10.40	10.51	10.06	10.06	920277
2024-12-20	10.00	10.33	9.97	10.15	2117767
2024-12-23	10.13	10.18	9.97	10.07	1296369
2024-12-24	10.09	10.16	10.00	10.11	760972
2024-12-26	10.08	10.41	10.04	10.39	1028717
2024-12-27	10.27	10.32	10.14	10.19	695132
2024-12-30	10.16	10.18	9.94	10.10	984350
2024-12-31	10.15	10.35	10.14	10.32	1396453
2025-01-02	10.36	10.43	10.11	10.17	936423
2025-01-03	10.20	10.26	10.15	10.26	559553
2025-01-06	10.23	10.27	10.00	10.00	751697
2025-01-07	10.00	10.09	9.81	9.92	1257628
2025-01-08	9.85	9.91	9.74	9.78	820077
2025-01-10	9.55	9.69	9.48	9.54	1559572
2025-01-13	9.49	9.58	9.28	9.55	1420451
2025-01-14	9.57	9.62	9.42	9.55	1729004
2025-01-15	9.81	9.85	9.51	9.53	1274378
2025-01-16	9.54	9.67	9.51	9.60	655984
2025-01-17	9.71	9.73	9.60	9.63	956733
2025-01-21	9.68	9.88	9.68	9.86	1000254
2025-01-22	9.79	9.81	9.68	9.68	676781
2025-01-23	9.64	9.71	9.52	9.65	684513
2025-01-24	9.58	9.72	9.58	9.61	1162776
2025-01-27	9.62	9.85	9.47	9.58	2005666
2025-01-28	9.53	9.57	9.33	9.39	1007459
2025-01-29	9.34	9.39	9.06	9.11	1845941
2025-01-30	9.25	9.66	9.22	9.51	1368774
2025-01-31	9.46	9.58	9.37	9.56	1092211
2025-02-03	9.36	9.55	9.27	9.49	1144004
2025-02-04	9.46	9.54	9.38	9.53	1113213
2025-02-05	9.53	9.71	9.39	9.66	2265864
2025-02-06	9.75	9.75	9.62	9.68	1262482
2025-02-07	9.62	9.67	9.51	9.65	690410
2025-02-10	9.66	9.66	9.41	9.42	733508
2025-02-11	9.34	9.46	9.33	9.35	603848
2025-02-12	9.16	9.25	9.12	9.21	1176037
2025-02-13	9.30	9.30	9.12	9.16	1050917
2025-02-14	9.21	9.26	9.05	9.11	1118816
2025-02-18	9.05	9.12	9.00	9.04	782170
2025-02-19	8.94	9.08	8.93	9.01	1058829
2025-02-20	8.91	9.06	8.66	8.75	3271916
2025-02-21	8.86	8.86	8.60	8.65	1258902
2025-02-24	8.71	8.84	8.60	8.60	1091865
2025-02-25	8.65	8.86	8.61	8.68	1539077
2025-02-26	8.67	9.00	8.65	8.98	1515567
2025-02-27	8.99	9.26	8.97	9.12	2584122
2025-02-28	9.17	9.29	9.06	9.27	1241607
2025-03-03	9.22	9.28	8.87	8.92	855956
2025-03-04	8.85	8.92	8.53	8.55	1934321
2025-03-05	8.60	8.71	8.49	8.66	4994439
2025-03-06	8.59	8.62	8.40	8.49	1220469
2025-03-07	8.54	8.58	8.41	8.54	1322477
2025-03-10	8.41	8.58	8.19	8.28	1106550
2025-03-11	8.33	8.33	8.09	8.23	905740
2025-03-12	8.23	8.40	8.23	8.26	1772578
2025-03-13	8.27	8.35	7.88	7.97	934062
2025-03-14	8.06	8.07	7.95	8.02	1292519
2025-03-17	8.00	8.25	8.00	8.21	883221
2025-03-18	8.16	8.20	8.04	8.17	1162889
2025-03-19	8.15	8.18	8.01	8.08	1383044
2025-03-20	8.04	8.21	8.04	8.20	1915330
2025-03-21	8.10	8.13	7.91	7.97	2066175
2025-03-24	8.04	8.10	7.96	7.99	903880
2025-03-25	8.29	8.29	7.94	7.95	1367254
2025-03-26	7.90	8.09	7.90	8.05	877019
2025-03-27	8.05	8.12	7.92	7.95	998569
2025-03-28	7.94	7.96	7.77	7.83	668320

Explore More About ESRT

Coins representing dividend payouts and trends

ESRT Dividend History

Discover Empire State Realty'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

ESRT Stock Split History

Discover Empire State Realty'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

ESRT Historical Prices

Explore Empire State Realty's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics