PAGP Historical Prices

Summary

Key Stock Metrics

16.61

(April 9, 2025)

52-Week Low

22.31

(January 22, 2025)

52-Week High

86.76

(June 24, 2014)

All-Time High

19.43

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	70.68	70.68	69.93	70.09	246869
2014-01-16	70.14	70.41	69.54	70.04	153784
2014-01-17	69.98	70.65	69.18	69.32	248861
2014-01-21	69.32	69.37	68.89	69.29	237555
2014-01-22	68.20	70.68	67.99	69.29	288249
2014-01-24	68.31	69.24	67.08	67.08	283474
2014-01-27	67.21	67.56	65.38	66.12	285506
2014-01-28	66.52	67.59	65.96	66.09	217162
2014-01-29	65.38	66.60	64.92	65.96	263629
2014-01-30	66.44	68.04	65.96	67.91	402760
2014-01-31	66.92	69.42	66.92	67.69	168958
2014-02-03	67.45	68.12	66.95	67.83	257066
2014-02-04	67.77	69.48	67.77	68.68	233131
2014-02-05	67.43	70.05	67.00	68.70	453561
2014-02-06	68.17	70.30	68.17	68.89	265446
2014-02-07	69.18	70.68	69.00	70.33	350012
2014-02-10	70.46	71.29	69.80	71.29	1384933
2014-02-11	71.39	74.03	71.07	73.47	388186
2014-02-12	73.20	73.76	72.22	73.07	273842
2014-02-13	73.02	74.62	72.35	72.65	246004
2014-02-14	72.86	73.71	71.71	73.23	179569
2014-02-18	73.92	75.36	73.39	75.36	497272
2014-02-19	74.80	76.00	74.67	75.63	440775
2014-02-20	75.52	75.87	74.00	74.14	295540
2014-02-21	73.90	74.40	73.44	73.60	225454
2014-02-24	73.84	73.84	71.77	71.93	265649
2014-02-25	72.25	72.43	70.91	71.98	331319
2014-02-26	72.46	73.79	71.98	73.50	422999
2014-02-27	73.50	74.40	73.18	73.71	281275
2014-02-28	73.74	75.84	73.47	74.56	277749
2014-03-03	74.22	74.99	73.79	74.03	284808
2014-03-04	74.03	74.91	73.23	74.56	290283
2014-03-05	73.50	75.26	73.13	74.38	295857
2014-03-06	74.54	75.23	74.11	74.67	212849
2014-03-07	75.12	75.31	74.43	74.46	257216
2014-03-10	74.64	74.83	73.63	73.76	187759
2014-03-11	73.92	74.35	73.05	73.18	273435
2014-03-12	73.05	73.92	72.57	73.18	109067
2014-03-13	73.47	73.60	71.74	72.57	233562
2014-03-14	72.57	74.96	72.46	74.94	235625
2014-03-17	75.02	76.43	74.30	75.31	162252
2014-03-18	75.52	75.52	74.64	75.26	81878
2014-03-19	75.26	76.32	74.67	74.94	114565
2014-03-20	75.07	75.76	73.63	74.70	184118
2014-03-21	74.64	76.93	74.54	76.51	324852
2014-03-24	76.61	77.23	76.43	76.56	66922
2014-03-25	76.72	77.23	75.95	76.72	67417
2014-03-26	76.91	77.20	76.35	76.56	134105
2014-03-27	76.75	76.75	73.39	73.87	315155
2014-03-28	74.24	75.47	73.42	74.35	201183
2014-03-31	74.38	74.94	73.71	74.51	154997
2014-04-01	74.70	75.63	74.30	75.58	186804
2014-04-02	75.50	77.31	74.96	76.48	126217
2014-04-03	76.61	77.81	75.71	76.93	130284
2014-04-04	76.93	77.23	75.36	76.77	92594
2014-04-07	76.64	77.33	74.16	74.56	186057
2014-04-08	74.22	74.98	72.35	72.89	535083
2014-04-09	73.23	75.34	72.09	75.23	368932
2014-04-10	74.94	75.63	74.46	74.96	87587
2014-04-11	74.59	75.60	73.71	73.79	389669
2014-04-14	74.11	74.51	73.39	73.90	252456
2014-04-15	73.84	74.35	72.25	73.42	274456
2014-04-16	73.92	74.70	73.31	74.03	395897
2014-04-17	74.08	74.70	72.59	73.31	501193
2014-04-21	73.50	74.14	72.70	73.39	128778
2014-04-22	73.34	74.14	72.86	73.10	217997
2014-04-23	73.28	74.56	72.33	74.51	276312
2014-04-24	74.40	75.10	72.73	73.76	133361
2014-04-25	73.44	73.66	72.19	72.65	125654
2014-04-28	73.20	73.30	72.27	72.70	172080
2014-04-29	72.97	74.03	72.38	73.82	158803
2014-04-30	73.15	73.98	72.38	73.42	524901
2014-05-01	73.68	74.30	73.15	74.03	267721
2014-05-02	74.08	74.43	73.10	73.50	108341
2014-05-05	73.18	73.79	72.51	73.66	99106
2014-05-06	73.66	75.98	73.55	75.89	239974
2014-05-07	75.63	79.57	74.06	77.17	409448
2014-05-08	77.57	78.21	73.42	75.71	441648
2014-05-09	75.92	75.92	73.96	74.06	190348
2014-05-12	74.40	75.31	73.99	74.56	209835
2014-05-13	74.56	75.26	73.42	73.66	204557
2014-05-14	73.52	75.47	73.52	75.18	120301
2014-05-15	75.60	75.60	73.10	74.08	155675
2014-05-16	74.30	75.10	73.63	74.83	159006
2014-05-19	74.56	75.00	73.98	74.32	125277
2014-05-20	74.00	74.70	73.63	73.71	99813
2014-05-21	73.87	74.54	73.71	74.24	89864
2014-05-22	73.98	75.23	73.63	73.66	266751
2014-05-23	74.06	74.24	73.39	73.55	240829
2014-05-27	73.82	74.16	73.13	73.18	304879
2014-05-28	73.58	74.00	72.43	73.15	589277
2014-05-29	73.10	73.31	71.90	73.15	361232
2014-05-30	73.23	74.06	73.07	73.50	189290
2014-06-02	73.92	75.92	73.67	75.55	294562
2014-06-03	75.55	76.96	75.28	75.58	160079
2014-06-04	75.26	76.88	74.75	76.56	122996
2014-06-05	76.43	77.65	75.47	76.27	220592
2014-06-06	76.11	77.28	75.36	76.88	244328
2014-06-09	77.28	78.29	76.48	78.02	624497
2014-06-10	77.79	78.96	77.30	77.87	332887
2014-06-11	77.89	78.27	76.11	76.53	98152
2014-06-12	76.19	76.93	75.44	75.89	151481
2014-06-13	76.05	76.45	74.78	75.58	137239
2014-06-16	75.34	76.64	75.34	76.48	148805
2014-06-17	76.21	78.13	76.21	77.65	198073
2014-06-18	77.19	77.76	77.09	77.15	166817
2014-06-19	77.01	77.76	76.32	77.31	456762
2014-06-20	75.73	79.40	75.73	78.42	313456
2014-06-23	78.56	80.63	78.42	80.26	248479
2014-06-24	82.55	86.76	78.66	78.96	562702
2014-06-25	79.04	80.29	77.57	79.76	310414
2014-06-26	80.13	84.10	79.30	83.75	627842
2014-06-27	83.99	85.08	82.87	83.75	362133
2014-06-30	83.62	85.24	82.55	85.19	259392
2014-07-01	85.91	85.91	83.80	84.76	202133
2014-07-02	84.74	85.61	82.69	82.84	100289
2014-07-03	83.00	83.56	82.58	83.51	54859
2014-07-07	83.48	83.48	81.14	81.19	91379
2014-07-08	81.14	81.47	79.49	80.69	225749
2014-07-09	81.01	81.62	79.86	80.05	182060
2014-07-10	79.97	80.26	79.41	79.68	162258
2014-07-11	79.57	80.95	79.57	79.78	114370
2014-07-14	79.94	80.40	79.76	79.97	89903
2014-07-15	80.02	81.51	79.76	80.55	191428
2014-07-16	80.71	83.06	80.42	81.67	213361
2014-07-17	81.83	82.45	80.00	80.47	100501
2014-07-18	80.29	80.82	80.02	80.69	73513
2014-07-21	80.95	83.59	80.63	83.32	200627
2014-07-22	83.43	83.67	82.29	82.55	212430
2014-07-23	83.11	84.10	82.42	82.42	150498
2014-07-24	81.89	83.22	81.81	81.99	120233
2014-07-25	82.10	83.35	81.66	82.42	79018
2014-07-28	82.45	83.40	82.02	83.03	62346
2014-07-29	83.22	84.15	82.98	83.24	127107
2014-07-30	83.00	83.35	80.18	80.74	105028
2014-07-31	80.10	80.32	77.32	79.12	262676
2014-08-01	79.20	79.36	76.88	79.30	371586
2014-08-04	81.03	81.03	78.80	78.90	94843
2014-08-05	79.12	79.89	77.47	77.49	94419
2014-08-06	77.65	78.21	76.93	77.49	105331
2014-08-07	78.56	80.61	75.84	76.69	115074
2014-08-08	77.47	79.17	76.61	77.52	144128
2014-08-11	77.92	83.75	77.33	78.53	276595
2014-08-12	78.42	82.10	78.17	79.76	178174
2014-08-13	79.70	81.67	79.01	80.29	220807
2014-08-14	80.90	82.34	79.87	82.10	163555
2014-08-15	82.39	83.09	81.14	81.30	229669
2014-08-18	81.91	82.82	80.69	80.85	115171
2014-08-19	81.14	81.77	80.58	81.17	149068
2014-08-20	81.35	82.23	81.01	81.38	157838
2014-08-21	81.25	81.62	80.21	80.69	197024
2014-08-22	80.61	81.25	79.92	80.37	210270
2014-08-25	80.85	81.22	80.10	80.32	159841
2014-08-26	80.32	81.19	80.10	80.55	123995
2014-08-27	81.25	82.29	80.61	82.05	121384
2014-08-28	81.65	82.15	80.55	81.57	109117
2014-08-29	81.43	83.43	81.38	82.18	183376
2014-09-02	82.37	82.98	81.17	81.94	151104
2014-09-03	82.02	84.01	81.58	83.00	205642
2014-09-04	83.22	83.40	82.58	82.82	138275
2014-09-05	82.69	83.56	81.49	82.77	670197
2014-09-08	82.82	83.83	81.91	83.56	262950
2014-09-09	83.56	84.71	82.95	83.30	375214
2014-09-10	83.54	83.56	82.53	82.95	352104
2014-09-11	83.03	83.05	82.50	82.66	369706
2014-09-12	82.45	82.90	81.35	81.46	393203
2014-09-15	81.22	81.33	79.89	80.77	217523
2014-09-16	80.18	81.81	80.18	81.54	220345
2014-09-17	82.05	83.22	80.97	82.71	220984
2014-09-18	82.82	83.64	81.99	83.48	340570
2014-09-19	83.99	84.92	82.77	84.02	200223
2014-09-22	84.23	84.23	81.67	82.66	170785
2014-09-23	82.39	83.60	81.03	81.54	221460
2014-09-24	81.17	82.05	80.47	81.75	313519
2014-09-25	81.62	82.07	79.89	79.97	207874
2014-09-26	79.97	81.51	79.09	81.30	123682
2014-09-29	80.53	82.15	79.92	80.77	405398
2014-09-30	80.74	81.99	80.21	81.62	173438
2014-10-01	81.57	81.89	79.78	80.10	320679
2014-10-02	79.62	80.08	77.01	79.28	235414
2014-10-03	78.96	79.68	78.42	79.28	223558
2014-10-06	79.76	80.24	78.26	79.62	155362
2014-10-07	79.22	80.18	78.24	78.56	195185
2014-10-08	78.18	78.56	75.44	76.85	264168
2014-10-09	76.40	76.97	69.96	71.37	463292
2014-10-10	71.90	72.57	68.46	69.98	418835
2014-10-13	69.98	71.87	66.47	67.24	580204
2014-10-14	68.49	71.98	62.66	66.57	1065128
2014-10-15	66.23	70.30	64.71	70.09	642231
2014-10-16	68.84	77.28	68.01	72.19	647668
2014-10-17	74.38	75.81	72.46	74.83	561052
2014-10-20	74.43	75.50	73.63	75.10	143564
2014-10-21	75.02	79.44	75.02	77.23	445275
2014-10-22	77.81	78.48	74.59	74.72	250386
2014-10-23	75.39	76.27	74.83	74.83	243080
2014-10-24	74.70	74.83	73.50	74.46	153806
2014-10-27	74.32	75.26	72.11	74.00	145369
2014-10-28	74.62	75.15	73.34	74.40	175224
2014-10-29	74.38	74.83	72.43	73.95	243441
2014-10-30	73.36	75.31	72.73	74.00	155221
2014-10-31	74.72	76.37	73.20	76.37	243384
2014-11-03	76.40	76.91	73.76	74.06	285525
2014-11-04	73.82	74.30	69.61	70.89	310376
2014-11-05	71.02	73.31	69.98	71.87	148999
2014-11-06	67.91	70.83	65.48	69.82	974495
2014-11-07	70.52	70.99	69.13	69.80	728450
2014-11-10	69.10	69.26	65.88	66.84	2092347
2014-11-11	67.83	74.43	67.56	74.40	11317427
2014-11-12	73.47	75.12	72.35	74.16	1761874
2014-11-13	73.60	74.08	73.34	73.95	284565
2014-11-14	73.50	76.91	73.34	73.74	1348703
2014-11-17	73.23	73.92	70.97	73.28	904553
2014-11-18	73.20	74.35	71.58	72.38	630469
2014-11-19	72.33	73.07	71.79	72.01	343770
2014-11-20	71.82	72.78	70.62	72.35	507712
2014-11-21	73.07	73.50	71.39	71.39	876920
2014-11-24	72.57	73.18	71.53	73.15	491230
2014-11-25	72.81	74.11	72.30	73.76	559419
2014-11-26	73.76	73.76	71.95	73.23	677233
2014-11-28	71.93	72.89	68.62	69.18	683776
2014-12-01	68.92	68.92	63.62	66.55	1372030
2014-12-02	66.76	69.08	66.25	67.69	870124
2014-12-03	68.23	71.07	67.34	69.21	583696
2014-12-04	69.32	71.21	69.10	70.57	722449
2014-12-05	71.18	71.23	69.35	70.28	430780
2014-12-08	69.40	69.96	64.74	65.56	777400
2014-12-09	63.99	68.39	63.38	67.75	1260538
2014-12-10	67.11	67.19	64.10	65.27	1017669
2014-12-11	66.84	69.33	63.11	63.49	771228
2014-12-12	62.58	65.30	60.64	64.63	1635968
2014-12-15	63.59	65.27	62.10	62.23	949659
2014-12-16	61.25	64.44	59.94	61.81	949518
2014-12-17	61.54	65.16	61.41	64.47	855323
2014-12-18	66.33	67.75	64.66	65.14	858324
2014-12-19	64.07	66.23	64.04	65.75	1128114
2014-12-22	65.91	66.36	64.28	65.32	482065
2014-12-23	65.64	66.57	65.06	66.36	1297434
2014-12-24	66.57	66.97	66.07	66.49	267877
2014-12-26	66.84	67.37	66.38	66.79	233500
2014-12-29	66.79	69.74	66.76	68.70	555465
2014-12-30	68.49	69.10	67.75	68.28	543021
2014-12-31	68.23	69.41	67.27	68.39	419953
2015-01-02	68.36	69.52	67.93	69.08	438639
2015-01-05	68.09	68.65	66.04	66.57	470522
2015-01-06	67.35	68.23	63.94	65.30	370877
2015-01-07	65.78	67.57	65.38	65.96	354659
2015-01-08	66.81	68.70	66.79	67.11	736965
2015-01-09	68.20	69.50	67.24	69.24	628479
2015-01-12	68.57	70.17	65.24	68.41	745029
2015-01-13	68.46	70.04	66.28	67.91	585770
2015-01-14	67.91	68.94	64.92	67.45	656171
2015-01-15	68.12	69.24	66.83	68.33	493349
2015-01-16	69.66	71.93	69.08	71.23	780058
2015-01-20	71.34	72.89	69.34	72.38	541831
2015-01-21	72.54	73.23	71.63	72.06	903662
2015-01-22	72.81	74.03	72.62	73.18	762402
2015-01-23	72.97	75.10	72.70	72.75	585319
2015-01-26	72.54	74.83	71.98	73.74	482438
2015-01-27	73.05	74.11	72.11	72.49	439227
2015-01-28	71.90	71.90	70.14	70.25	503541
2015-01-29	70.52	71.18	68.65	70.49	576646
2015-01-30	69.98	71.90	69.37	69.45	581783
2015-02-02	70.30	73.63	69.88	72.97	301657
2015-02-03	73.34	74.83	72.26	73.98	378173
2015-02-04	73.66	73.98	71.98	72.09	372826
2015-02-05	73.13	75.26	72.63	73.84	799192
2015-02-06	75.02	75.04	71.26	71.71	797883
2015-02-09	71.61	73.07	71.31	71.93	347484
2015-02-10	71.85	73.07	70.83	72.67	317921
2015-02-11	72.01	72.27	70.83	71.74	378044
2015-02-12	72.70	74.43	72.09	74.03	804212
2015-02-13	75.58	76.35	74.00	74.14	514450
2015-02-17	74.14	74.86	73.63	74.59	410270
2015-02-18	74.59	75.04	73.55	73.90	344550
2015-02-19	72.94	74.25	72.94	73.31	217603
2015-02-20	73.31	74.03	72.57	74.00	862864
2015-02-23	73.39	74.91	73.39	74.03	402536
2015-02-24	74.00	74.83	73.87	74.56	411959
2015-02-25	74.64	75.26	74.16	74.91	304244
2015-02-26	75.12	75.92	74.06	74.91	756365
2015-02-27	75.26	76.72	74.51	76.27	747822
2015-03-02	75.89	77.12	75.50	75.76	625316
2015-03-03	75.50	76.59	75.50	75.79	453553
2015-03-04	75.36	75.97	74.40	75.34	794032
2015-03-05	75.44	76.24	74.88	75.89	650877
2015-03-06	75.10	75.97	74.62	74.96	404039
2015-03-09	74.96	75.18	73.92	74.24	417207
2015-03-10	73.42	74.16	72.70	73.90	296970
2015-03-11	73.82	74.30	72.30	73.23	395536
2015-03-12	73.74	74.14	72.65	73.18	287721
2015-03-13	72.49	73.90	72.06	73.58	529759
2015-03-16	73.47	74.00	72.67	73.28	449407
2015-03-17	72.35	74.11	72.35	73.13	360438
2015-03-18	72.89	74.72	72.38	74.62	631667
2015-03-19	74.38	74.56	73.15	73.26	295223
2015-03-20	74.03	74.35	72.38	72.38	516459
2015-03-23	72.43	74.67	72.43	74.22	1150247
2015-03-24	74.03	74.62	73.44	73.84	429153
2015-03-25	74.40	75.10	74.24	74.78	468683
2015-03-26	75.34	75.87	74.03	74.56	539442
2015-03-27	74.54	75.31	74.06	74.86	477514
2015-03-30	75.28	76.24	74.59	75.55	505184
2015-03-31	74.99	76.43	74.59	75.55	506746
2015-04-01	75.12	76.77	74.70	74.70	1293598
2015-04-02	74.70	75.57	73.50	74.38	688877
2015-04-06	74.46	74.91	73.28	73.39	776296
2015-04-07	73.20	74.56	72.59	73.92	1013092
2015-04-08	74.11	74.56	73.23	73.26	573507
2015-04-09	73.66	74.76	73.28	74.62	927041
2015-04-10	74.94	76.21	74.62	75.36	674905
2015-04-13	75.60	76.16	74.75	74.88	424246
2015-04-14	75.28	75.84	74.80	75.50	422080
2015-04-15	76.40	77.39	75.69	77.09	332658
2015-04-16	76.72	77.79	76.24	77.15	563825
2015-04-17	76.93	77.28	76.08	76.11	253704
2015-04-20	76.29	77.28	76.05	76.37	263099
2015-04-21	76.69	76.80	75.95	76.24	341416
2015-04-22	76.51	77.17	75.60	76.72	481176
2015-04-23	76.72	77.87	76.72	77.44	453851
2015-04-24	77.41	78.48	77.15	78.37	544420
2015-04-27	78.69	79.36	78.18	78.69	590423
2015-04-28	78.93	79.53	78.49	79.01	452228
2015-04-29	78.21	78.90	77.63	77.63	403229
2015-04-30	77.33	79.12	77.20	78.29	320377
2015-05-01	78.24	79.30	77.23	78.58	492998
2015-05-04	78.56	79.12	77.49	78.29	355643
2015-05-05	78.29	79.09	76.05	76.19	477764
2015-05-06	75.95	77.44	74.30	74.35	828787
2015-05-07	74.56	76.99	74.24	76.99	814043
2015-05-08	77.92	78.77	76.85	78.77	392837
2015-05-11	78.64	78.77	77.33	78.00	507920
2015-05-12	78.02	78.26	77.25	77.57	461841
2015-05-13	78.42	79.32	77.41	78.32	338811
2015-05-14	78.69	78.98	77.23	77.55	354781
2015-05-15	77.47	77.57	76.43	77.47	400604
2015-05-18	77.49	78.90	76.96	78.90	390929
2015-05-19	77.20	78.69	77.20	78.13	406704
2015-05-20	77.47	79.21	76.85	78.26	674707
2015-05-21	77.41	77.73	75.84	76.03	1245052
2015-05-22	74.94	77.07	74.88	76.75	661036
2015-05-26	76.11	76.83	75.26	76.29	454644
2015-05-27	76.21	77.33	75.31	77.04	682589
2015-05-28	76.80	76.93	74.54	74.99	631358
2015-05-29	74.54	74.99	73.42	74.46	483318
2015-06-01	74.51	74.72	73.23	73.39	620335
2015-06-02	73.66	74.72	73.39	74.72	386483
2015-06-03	74.62	75.60	73.82	74.88	487543
2015-06-04	74.51	74.88	71.53	71.53	484054
2015-06-05	71.42	74.64	71.29	74.64	509133
2015-06-08	74.59	74.75	72.67	73.23	502730
2015-06-09	73.23	73.55	72.83	73.34	292938
2015-06-10	74.11	74.22	72.54	72.83	278682
2015-06-11	72.86	73.71	71.58	71.74	181028
2015-06-12	71.61	71.67	70.78	70.97	235037
2015-06-15	70.91	71.45	70.13	71.37	543563
2015-06-16	70.57	71.82	70.57	71.77	302245
2015-06-17	72.19	72.46	71.21	71.93	235527
2015-06-18	71.95	73.23	71.39	73.23	472604
2015-06-19	72.89	73.31	71.07	71.37	428259
2015-06-22	71.95	72.47	70.46	70.60	343346
2015-06-23	70.41	71.50	70.36	71.47	360792
2015-06-24	71.45	72.51	71.45	72.35	245335
2015-06-25	72.75	72.89	70.70	71.63	450953
2015-06-26	71.71	71.85	70.83	71.13	527762
2015-06-29	70.57	71.18	70.17	70.49	379229
2015-06-30	71.23	71.53	68.73	68.81	316406
2015-07-01	69.50	69.50	67.35	68.15	327276
2015-07-02	68.49	68.57	67.13	68.07	359887
2015-07-06	67.27	67.48	65.56	65.83	437658
2015-07-07	65.59	68.81	64.63	68.15	722490
2015-07-08	67.48	68.52	66.95	67.16	323677
2015-07-09	67.91	69.64	67.91	69.26	847300
2015-07-10	69.72	70.22	68.68	69.10	483748
2015-07-13	69.16	70.30	68.69	69.29	360627
2015-07-14	69.18	70.94	68.46	70.41	435410
2015-07-15	70.25	70.25	68.12	68.54	378876
2015-07-16	68.76	69.05	67.67	67.91	642737
2015-07-17	67.83	67.83	66.07	66.36	371079
2015-07-20	66.36	66.36	64.47	64.71	451457
2015-07-21	64.74	65.22	62.63	63.33	718156
2015-07-22	63.14	64.39	62.85	64.10	563923
2015-07-23	64.18	65.43	64.04	64.95	621688
2015-07-24	64.68	65.03	63.49	63.96	654617
2015-07-27	63.67	64.68	63.01	64.31	627791
2015-07-28	64.36	66.76	63.83	66.12	658668
2015-07-29	65.24	68.44	64.07	68.01	588770
2015-07-30	67.96	68.04	66.95	67.77	308890
2015-07-31	67.88	69.80	67.00	68.28	738178
2015-08-03	67.88	68.36	65.40	65.70	712784
2015-08-04	65.70	66.71	64.90	64.92	395737
2015-08-05	63.70	66.39	48.65	49.88	5732447
2015-08-06	49.53	50.89	47.35	49.66	5119050
2015-08-07	49.32	50.09	45.19	47.13	2535341
2015-08-10	47.80	50.54	46.44	49.82	2565786
2015-08-11	49.24	49.93	47.35	49.00	1164306
2015-08-12	48.68	52.32	48.68	51.74	872201
2015-08-13	51.85	51.98	50.04	50.57	636212
2015-08-14	51.05	51.93	50.76	51.71	553932
2015-08-17	51.79	54.54	51.29	54.48	759807
2015-08-18	53.74	54.08	51.45	51.56	725202
2015-08-19	51.13	52.57	49.42	50.73	700633
2015-08-20	50.06	50.73	48.84	48.95	649434
2015-08-21	48.65	49.77	48.32	49.29	2408399
2015-08-24	47.93	48.69	44.18	47.51	1202976
2015-08-25	48.60	48.89	47.37	47.43	880772
2015-08-26	47.56	48.41	46.10	48.31	573516
2015-08-27	49.13	51.05	48.81	50.30	628037
2015-08-28	50.04	52.54	50.04	51.69	795280
2015-08-31	51.82	53.39	50.62	52.17	792401
2015-09-01	50.78	52.01	49.82	50.14	499837
2015-09-02	51.00	51.61	48.84	50.22	604774
2015-09-03	50.22	51.85	49.85	51.02	326632
2015-09-04	50.33	51.74	49.82	51.48	483920
2015-09-08	51.98	52.06	50.60	51.45	565707
2015-09-09	52.51	53.31	50.44	50.52	438697
2015-09-10	50.52	50.81	49.32	49.90	512749
2015-09-11	49.42	49.45	48.03	48.47	797065
2015-09-14	48.17	48.33	47.08	47.13	765285
2015-09-15	47.27	49.08	47.16	48.09	659221
2015-09-16	48.87	49.93	48.12	49.32	672501
2015-09-17	48.81	50.09	48.37	49.16	579587
2015-09-18	48.41	49.45	47.93	49.40	433482
2015-09-21	49.77	51.05	49.08	50.57	510566
2015-09-22	49.85	50.46	48.79	49.40	390937
2015-09-23	49.50	49.98	46.84	48.09	729787
2015-09-24	47.77	48.17	45.00	47.83	1109880
2015-09-25	48.12	48.47	46.66	47.72	680619
2015-09-28	47.32	47.43	43.67	45.27	1400582
2015-09-29	45.38	45.91	43.36	43.89	1676688
2015-09-30	44.44	46.60	44.15	46.60	1370303
2015-10-01	47.03	47.23	45.70	46.15	1331427
2015-10-02	46.07	47.37	45.56	47.37	990673
2015-10-05	47.88	50.17	47.88	50.04	624426
2015-10-06	50.14	50.78	49.58	49.72	604501
2015-10-07	50.44	51.90	49.96	51.42	484130
2015-10-08	51.37	51.75	49.77	50.92	421536
2015-10-09	51.10	51.61	50.20	50.62	386015
2015-10-12	50.62	50.89	48.60	49.82	378357
2015-10-13	49.50	49.69	48.07	48.52	584124
2015-10-14	48.81	49.93	48.44	49.64	252379
2015-10-15	49.58	50.46	48.57	50.25	279559
2015-10-16	50.46	50.89	49.29	50.28	443999
2015-10-19	49.56	49.85	48.09	49.11	396834
2015-10-20	48.92	50.29	48.63	49.82	201804
2015-10-21	49.72	49.90	47.72	47.93	330698
2015-10-22	47.83	47.88	45.82	46.23	552628
2015-10-23	46.23	46.50	44.95	46.07	692000
2015-10-26	44.74	45.72	43.09	43.62	1110720
2015-10-27	43.38	43.41	41.29	42.42	1094014
2015-10-28	42.10	42.77	41.61	42.34	561951
2015-10-29	42.05	43.51	41.97	42.55	458941
2015-10-30	42.85	43.17	41.38	41.41	917447
2015-11-02	41.28	43.30	41.28	42.34	848312
2015-11-03	42.42	42.98	40.50	40.98	1632548
2015-11-04	39.62	39.86	31.34	33.15	10884895
2015-11-05	33.58	33.69	31.66	33.02	4787793
2015-11-06	32.78	34.22	32.12	34.14	1089099
2015-11-09	34.17	34.62	33.23	34.46	1381896
2015-11-10	34.19	34.19	32.83	33.53	1451020
2015-11-11	33.34	33.77	31.88	32.33	1282952
2015-11-12	31.82	32.04	30.62	30.73	842977
2015-11-13	30.84	31.58	29.27	31.37	2209139
2015-11-16	31.08	33.26	31.02	33.07	1072247
2015-11-17	33.05	33.53	31.82	32.06	847912
2015-11-18	31.82	32.73	28.97	30.28	2347283
2015-11-19	29.96	30.57	29.00	29.05	1354322
2015-11-20	29.29	29.45	27.72	28.41	1675828
2015-11-23	28.89	29.43	28.01	29.00	2046744
2015-11-24	29.11	30.97	28.81	30.89	1771011
2015-11-25	30.57	31.88	30.04	31.69	1242334
2015-11-27	31.37	31.85	30.49	31.21	579539
2015-11-30	31.26	35.71	30.62	32.65	5539845
2015-12-01	34.09	34.09	30.36	30.68	2010187
2015-12-02	30.41	30.54	28.12	28.49	1686061
2015-12-03	28.84	29.24	27.35	27.67	1715227
2015-12-04	27.27	27.77	25.35	26.07	2027345
2015-12-07	25.11	25.22	21.92	22.87	2187717
2015-12-08	22.53	24.31	21.78	23.91	2857502
2015-12-09	23.70	29.05	23.67	27.11	2248700
2015-12-10	26.52	27.08	25.78	25.99	2816229
2015-12-11	25.51	25.78	24.02	24.37	1092360
2015-12-14	24.05	24.61	22.48	22.90	1204849
2015-12-15	23.30	23.87	22.69	22.72	1851541
2015-12-16	22.53	23.33	21.21	21.97	3068359
2015-12-17	21.60	21.94	20.27	20.58	4547721
2015-12-18	20.80	20.96	19.71	19.97	3181550
2015-12-21	19.76	20.24	19.12	20.19	2387471
2015-12-22	20.13	23.79	19.97	23.49	4345896
2015-12-23	23.99	26.07	23.35	25.75	3291291
2015-12-24	25.80	26.76	25.75	26.34	1432113
2015-12-28	25.91	26.06	24.34	24.82	1037635
2015-12-29	25.17	25.30	23.49	24.58	1179739
2015-12-30	24.13	24.50	23.22	23.41	789811
2015-12-31	23.33	25.83	23.11	25.17	1470875
2016-01-04	24.45	25.51	24.07	25.32	855911
2016-01-05	25.06	25.80	24.42	25.78	1362735
2016-01-06	24.85	25.14	23.43	23.54	1497868
2016-01-07	22.85	23.33	21.20	21.41	1549931
2016-01-08	21.62	22.50	21.26	21.81	1877170
2016-01-11	21.60	22.24	20.24	20.27	1359740
2016-01-12	21.49	25.38	20.64	22.29	3858195
2016-01-13	21.81	22.36	18.27	18.91	2604861
2016-01-14	18.88	21.38	18.77	21.28	1550771
2016-01-15	19.39	21.12	19.17	20.61	1946906
2016-01-19	21.01	21.49	18.59	19.47	3079982
2016-01-20	18.43	18.75	16.48	18.32	1738523
2016-01-21	18.37	20.98	18.37	20.74	1486900
2016-01-22	21.92	24.34	21.20	22.26	2590899
2016-01-25	21.41	23.46	20.93	21.70	1678127
2016-01-26	22.40	22.64	20.61	22.37	1563858
2016-01-27	21.54	21.54	19.84	20.61	3206001
2016-01-28	21.73	21.97	20.63	20.77	1428708
2016-01-29	21.06	22.24	20.90	21.30	1994699
2016-02-01	20.90	21.17	19.88	21.09	1621027
2016-02-02	20.32	21.84	19.73	20.19	995631
2016-02-03	20.56	21.06	19.07	20.90	1527804
2016-02-04	21.41	21.78	20.39	20.90	2447933
2016-02-05	20.35	21.28	20.00	20.00	1509899
2016-02-08	18.75	18.75	16.70	16.96	2831437
2016-02-09	16.78	16.78	12.57	14.17	5139133
2016-02-10	14.17	16.16	13.55	16.00	2972856
2016-02-11	14.54	16.03	14.41	14.99	2024343
2016-02-12	15.50	16.51	15.42	16.08	2041017
2016-02-16	16.86	17.71	16.40	17.71	1777701
2016-02-17	18.24	18.61	17.44	18.19	1814814
2016-02-18	18.53	20.05	18.08	19.63	1894121
2016-02-19	19.33	19.45	18.27	18.99	833313
2016-02-22	19.73	20.12	19.32	19.68	799416
2016-02-23	19.39	19.63	18.08	18.24	614935
2016-02-24	17.44	19.09	16.30	18.83	1470751
2016-02-25	18.67	19.68	18.13	19.44	525843
2016-02-26	19.84	20.77	19.25	19.68	1482925
2016-02-29	19.68	20.93	19.68	20.24	2073438
2016-03-01	20.48	20.58	19.25	19.81	1330892
2016-03-02	19.63	20.72	19.47	20.58	1427867
2016-03-03	20.45	22.50	20.45	21.17	1810259
2016-03-04	21.73	22.21	20.29	20.40	3010212
2016-03-07	20.45	23.22	20.45	21.25	3358417
2016-03-08	21.06	21.68	19.17	19.60	1760611
2016-03-09	20.08	21.28	19.33	20.40	1624025
2016-03-10	20.37	20.77	19.17	19.76	1331885
2016-03-11	19.87	21.20	19.87	21.17	1308085
2016-03-14	20.69	21.09	20.05	20.64	1111686
2016-03-15	20.32	20.32	19.57	19.97	713450
2016-03-16	20.16	22.95	20.04	22.69	1378129
2016-03-17	22.82	24.23	21.92	23.75	1620299
2016-03-18	24.61	24.90	22.53	23.27	2018817
2016-03-21	23.27	23.49	22.20	22.98	1266317
2016-03-22	22.61	24.21	22.61	23.75	718541
2016-03-23	23.54	23.67	21.17	21.57	1256640
2016-03-24	21.04	21.76	20.64	21.65	1145056
2016-03-28	21.65	21.92	20.66	21.52	843690
2016-03-29	21.09	21.68	20.89	21.41	850546
2016-03-30	21.84	23.01	21.84	21.94	788185
2016-03-31	22.18	23.41	22.00	23.14	985942
2016-04-01	21.97	22.50	21.52	22.10	1118373
2016-04-04	22.00	22.66	21.36	21.46	628823
2016-04-05	21.20	21.54	20.98	21.30	449175
2016-04-06	21.60	22.26	21.06	21.97	603660
2016-04-07	21.76	22.40	21.18	21.76	687897
2016-04-08	22.37	23.33	22.10	22.90	736710
2016-04-11	23.25	23.91	22.93	22.93	824135
2016-04-12	23.11	24.85	23.03	24.50	577127
2016-04-13	24.58	24.73	23.86	23.97	657520
2016-04-14	24.21	24.21	23.03	23.35	491477
2016-04-15	23.01	24.23	22.90	23.25	796070
2016-04-18	22.40	23.65	22.21	23.30	980549
2016-04-19	23.54	24.87	23.40	24.39	967089
2016-04-20	24.13	25.94	23.86	25.48	660070
2016-04-21	25.67	26.20	25.32	25.48	977309
2016-04-22	25.62	27.22	25.62	26.39	961554
2016-04-25	26.31	26.76	24.66	25.19	777553
2016-04-26	25.48	26.79	25.24	26.71	1227739
2016-04-27	26.58	27.45	26.34	27.22	2038644
2016-04-28	27.06	28.41	26.82	27.11	1591847
2016-04-29	27.38	27.83	25.64	26.36	1477255
2016-05-02	26.15	26.23	23.75	24.69	1540166
2016-05-03	24.13	24.26	22.17	23.35	1375867
2016-05-04	23.46	24.21	22.58	24.13	1154664
2016-05-05	23.78	24.95	22.74	24.39	2069931
2016-05-06	24.23	25.01	23.89	24.37	926603
2016-05-09	24.05	24.90	23.11	24.02	1215018
2016-05-10	24.42	24.66	23.49	24.58	638468
2016-05-11	24.53	25.72	23.89	25.19	595071
2016-05-12	25.75	26.18	24.85	26.12	1041178
2016-05-13	25.94	26.55	25.51	26.12	1024936
2016-05-16	26.74	27.80	26.39	27.75	762817
2016-05-17	27.83	28.84	27.48	27.59	1008114
2016-05-18	27.56	28.15	26.90	27.06	1399672
2016-05-19	26.74	27.97	25.82	27.32	1210519
2016-05-20	27.32	28.01	26.84	27.06	1750802
2016-05-23	26.71	27.03	25.24	25.30	2099208
2016-05-24	25.56	25.77	23.75	24.47	2763303
2016-05-25	25.01	25.40	24.61	24.63	1299270
2016-05-26	24.90	24.93	23.46	23.91	2552805
2016-05-27	23.65	24.29	23.06	24.05	1693830
2016-05-31	24.10	26.18	23.99	25.01	1845921
2016-06-01	24.53	26.78	24.26	26.55	2106487
2016-06-02	26.07	27.61	26.07	27.54	1674880
2016-06-03	27.61	27.93	27.16	27.88	885408
2016-06-06	28.33	29.03	28.15	28.55	714251
2016-06-07	28.71	30.09	28.71	29.96	2284152
2016-06-08	30.28	30.70	28.66	29.53	1616720
2016-06-09	29.00	29.67	28.44	29.13	1554084
2016-06-10	28.44	28.68	27.99	28.12	772852
2016-06-13	27.67	27.72	27.11	27.24	965958
2016-06-14	27.03	27.24	25.70	26.31	1025355
2016-06-15	26.15	27.55	26.15	26.82	807992
2016-06-16	26.47	27.72	26.15	27.48	744813
2016-06-17	27.96	28.12	27.08	27.27	1164448
2016-06-20	27.77	27.99	26.98	27.03	1403920
2016-06-21	26.87	27.80	26.63	27.56	1097786
2016-06-22	27.80	28.92	27.40	28.52	1223012
2016-06-23	28.81	29.37	28.36	29.37	1262952
2016-06-24	27.75	29.03	27.61	28.09	1825186
2016-06-27	27.59	27.99	25.51	25.99	1329477
2016-06-28	26.90	27.72	26.42	27.56	1185478
2016-06-29	28.09	28.31	27.27	27.69	1360241
2016-06-30	28.52	28.91	27.61	27.77	1115591
2016-07-01	27.77	28.39	27.68	28.31	652919
2016-07-05	27.69	27.85	26.20	27.00	840770
2016-07-06	26.87	27.27	25.84	27.27	817861
2016-07-07	27.22	27.93	25.92	26.36	720336
2016-07-08	26.28	26.84	25.59	25.78	1309846
2016-07-11	26.12	26.90	25.59	26.36	1044392
2016-07-12	27.91	29.69	27.54	29.48	4359788
2016-07-13	29.72	30.69	28.60	29.05	1426750
2016-07-14	29.37	30.04	28.79	29.85	1809214
2016-07-15	30.04	30.49	29.08	30.38	1088493
2016-07-18	30.09	30.25	29.43	30.12	1582797
2016-07-19	30.09	31.58	29.96	31.40	2392169
2016-07-20	31.42	31.42	30.49	30.60	1662971
2016-07-21	31.32	31.77	29.88	29.93	1914270
2016-07-22	29.93	30.20	28.87	29.27	1401958
2016-07-25	28.87	29.35	28.49	28.87	1293580
2016-07-26	28.81	29.16	28.28	28.12	935491
2016-07-27	28.33	28.49	27.32	27.54	908156
2016-07-28	27.48	28.09	27.22	27.72	1128976
2016-07-29	27.43	28.39	27.32	28.28	838484
2016-08-01	27.88	28.23	27.12	27.48	896648
2016-08-02	27.91	28.17	27.03	27.27	922034
2016-08-03	27.93	29.17	27.03	28.73	1437407
2016-08-04	28.55	29.16	28.17	28.89	866083
2016-08-05	28.92	29.05	28.15	28.84	937485
2016-08-08	29.29	30.45	29.21	29.88	877746
2016-08-09	30.22	30.30	29.45	29.83	1221600
2016-08-10	29.80	30.22	29.53	29.77	1151204
2016-08-11	30.09	30.78	29.51	30.46	998298
2016-08-12	30.68	31.21	30.14	30.94	1149426
2016-08-15	31.16	31.56	30.44	30.44	629948
2016-08-16	30.38	30.81	29.91	29.93	1106132
2016-08-17	30.49	30.92	30.01	30.57	711843
2016-08-18	30.62	31.74	30.57	31.61	602139
2016-08-19	31.53	31.74	31.18	31.37	789463
2016-08-22	30.84	31.00	29.99	30.28	708938
2016-08-23	30.20	31.00	30.06	30.52	373612
2016-08-24	30.30	30.60	29.67	29.93	326142
2016-08-25	29.85	30.44	29.69	30.44	404466
2016-08-26	30.49	31.29	30.38	30.81	513214
2016-08-29	30.57	31.05	30.25	30.86	452876
2016-08-30	31.05	31.13	30.22	30.54	491523
2016-08-31	30.36	30.41	29.71	30.30	569322
2016-09-01	30.06	30.28	29.43	30.14	526571
2016-09-02	30.54	30.78	29.96	30.12	463148
2016-09-06	30.01	31.08	30.01	30.65	616539
2016-09-07	30.89	31.56	30.62	31.32	1234464
2016-09-08	31.66	32.83	31.24	32.30	2196770
2016-09-09	31.74	31.98	31.21	31.56	1074389
2016-09-12	31.29	32.01	30.52	31.42	1290624
2016-09-13	30.73	31.18	29.88	30.70	1108283
2016-09-14	30.28	30.62	29.83	30.44	1253164
2016-09-15	30.49	30.81	29.99	30.09	881125
2016-09-16	29.59	30.49	29.56	30.33	897257
2016-09-19	30.62	30.89	30.20	30.22	555434
2016-09-20	29.88	30.89	29.88	30.70	674230
2016-09-21	31.26	31.76	30.57	31.66	1201234
2016-09-22	32.12	33.63	32.06	33.39	1572631
2016-09-23	33.34	33.55	32.65	33.23	1169991
2016-09-26	33.87	33.89	32.65	33.39	1335999
2016-09-27	33.10	33.17	32.08	32.78	851950
2016-09-28	33.15	34.49	32.47	34.35	1264541
2016-09-29	34.35	35.10	34.06	34.35	1257641
2016-09-30	34.83	34.83	33.87	34.46	703310
2016-10-03	34.75	34.75	33.62	34.11	569194
2016-10-04	34.75	34.83	33.85	34.01	719929
2016-10-05	35.18	35.98	35.10	35.95	1998438
2016-10-06	36.03	36.27	34.78	34.83	726336
2016-10-07	34.94	35.04	34.35	34.70	600377
2016-10-10	36.48	36.59	35.42	36.40	881648
2016-10-11	36.24	36.24	35.15	35.98	726974
2016-10-12	35.92	36.46	35.31	35.87	573542
2016-10-13	35.44	36.06	34.94	35.82	1439402
2016-10-14	35.82	36.16	35.42	35.52	1119277
2016-10-17	35.34	35.92	35.15	35.39	771640
2016-10-18	35.82	35.98	35.26	35.26	446376
2016-10-19	35.79	35.98	35.42	35.95	650886
2016-10-20	35.95	35.98	35.44	35.82	902145
2016-10-21	35.63	35.98	35.36	35.66	584188
2016-10-24	35.66	36.02	34.94	35.44	754530
2016-10-25	35.47	35.79	34.96	35.15	510763
2016-10-26	34.88	35.15	34.41	34.52	475392
2016-10-27	34.73	34.78	34.30	34.38	900457
2016-10-28	34.27	34.65	33.47	33.50	475199
2016-10-31	33.34	33.58	32.61	33.45	1012960
2016-11-01	33.85	33.85	32.75	33.23	1117547
2016-11-02	32.62	32.89	31.85	32.54	945101
2016-11-03	30.41	32.09	28.84	31.72	2343210
2016-11-04	31.69	31.77	31.26	31.40	657475
2016-11-07	31.80	32.09	31.41	32.04	761658
2016-11-08	31.72	32.43	31.66	32.28	520353
2016-11-09	32.59	33.90	32.38	33.63	910176
2016-11-10	33.61	34.41	32.28	32.33	1051195
2016-11-11	31.90	32.43	31.61	32.25	802014
2016-11-14	32.17	32.87	31.93	32.78	740443
2016-11-15	33.63	34.14	33.47	34.01	679445
2016-11-16	34.10	34.60	33.41	33.89	1100418
2016-11-17	34.50	34.50	33.03	33.14	1132645
2016-11-18	33.10	33.80	32.91	33.62	1133285
2016-11-21	34.31	35.42	34.08	35.41	936080
2016-11-22	35.39	35.89	34.66	35.41	1457585
2016-11-23	35.14	35.53	34.73	34.81	1572393
2016-11-25	34.69	34.88	34.22	34.32	169516
2016-11-28	34.55	34.80	33.21	33.22	1171266
2016-11-29	32.61	32.61	31.85	32.50	1804271
2016-11-30	33.84	35.55	33.84	35.16	2847898
2016-12-01	35.99	36.09	34.56	34.81	1026926
2016-12-02	34.80	35.67	34.45	34.47	675129
2016-12-05	34.85	34.92	34.12	34.17	837206
2016-12-06	33.90	33.99	33.00	33.84	1466027
2016-12-07	33.75	33.99	33.58	33.79	439594
2016-12-08	34.10	34.25	33.15	33.60	1629882
2016-12-09	34.59	34.94	33.73	33.99	1034528
2016-12-12	34.80	35.64	34.37	34.61	994546
2016-12-13	34.93	34.93	33.79	34.24	1245712
2016-12-14	33.98	34.28	33.63	33.77	1218977
2016-12-15	33.53	34.18	33.03	33.69	1050390
2016-12-16	33.81	34.03	33.42	33.84	863416
2016-12-19	33.84	33.84	33.33	33.57	734484
2016-12-20	33.76	34.40	33.63	34.28	1060768
2016-12-21	34.38	35.24	34.23	35.09	899945
2016-12-22	35.12	35.35	34.78	35.27	565455
2016-12-23	35.18	35.49	34.91	35.32	308839
2016-12-27	35.38	35.86	35.35	35.59	376843
2016-12-28	35.75	35.85	34.80	34.87	803938
2016-12-29	34.93	34.93	34.36	34.49	929716
2016-12-30	34.46	34.88	34.45	34.68	919928
2017-01-03	35.15	35.58	34.31	35.00	853766
2017-01-04	34.91	35.23	34.52	34.95	538848
2017-01-05	35.43	35.44	34.36	34.61	864575
2017-01-06	34.76	34.76	33.64	33.85	1327024
2017-01-09	33.60	33.87	32.91	33.57	1206801
2017-01-10	33.50	33.69	33.02	33.26	1104351
2017-01-11	33.40	33.59	33.00	33.55	1028948
2017-01-12	33.78	33.80	33.03	33.35	763688
2017-01-13	32.96	33.36	32.96	33.19	406480
2017-01-17	33.46	33.82	33.39	33.70	635730
2017-01-18	33.30	33.79	33.19	33.26	657913
2017-01-19	33.24	33.55	32.70	32.95	603982
2017-01-20	33.40	33.50	32.85	33.00	585570
2017-01-23	32.71	33.15	32.56	33.09	677887
2017-01-24	33.27	34.20	33.04	34.10	957542
2017-01-25	33.42	33.65	32.65	32.67	1615558
2017-01-26	32.82	33.27	32.65	32.60	1853614
2017-01-27	32.26	33.09	32.26	32.46	877677
2017-01-30	32.20	32.60	31.73	32.22	961684
2017-01-31	32.57	32.96	32.17	32.45	782588
2017-02-01	32.78	32.78	32.05	32.73	816764
2017-02-02	32.80	33.18	32.28	33.17	854159
2017-02-03	33.15	34.63	33.01	34.50	1291242
2017-02-06	34.49	34.63	33.81	33.91	738077
2017-02-07	33.66	34.24	33.26	33.57	804220
2017-02-08	32.93	33.30	32.20	32.56	1802435
2017-02-09	32.66	33.07	32.04	32.14	1602350
2017-02-10	32.75	32.87	31.78	31.79	1207536
2017-02-13	31.80	31.93	31.45	31.60	1154982
2017-02-14	31.39	32.41	31.39	32.40	1285846
2017-02-15	32.35	32.84	32.19	32.49	1301112
2017-02-16	32.67	33.25	32.00	32.09	1154991
2017-02-17	31.91	32.03	31.64	31.93	766220
2017-02-21	32.38	32.46	32.00	32.03	501467
2017-02-22	31.73	31.73	31.02	31.31	1211988
2017-02-23	31.93	31.95	31.01	31.75	1439589
2017-02-24	31.27	31.97	31.25	31.83	13858262
2017-02-27	31.81	32.94	31.81	32.53	3056837
2017-02-28	32.47	33.66	32.32	32.87	3126756
2017-03-01	33.18	33.55	33.01	33.30	2136643
2017-03-02	33.29	33.45	32.76	32.86	1739843
2017-03-03	32.95	33.56	32.69	33.11	2510300
2017-03-06	33.00	33.29	32.72	33.25	1299301
2017-03-07	33.24	33.24	32.74	33.00	976800
2017-03-08	32.75	32.95	31.43	31.55	2907020
2017-03-09	31.17	31.42	30.38	31.01	2960302
2017-03-10	31.46	31.58	31.03	31.58	1087768
2017-03-13	31.61	32.06	31.55	31.77	682115
2017-03-14	31.52	31.72	30.83	31.06	1369116
2017-03-15	31.51	31.99	31.32	31.95	976358
2017-03-16	32.11	32.17	31.46	31.69	831420
2017-03-17	31.82	31.88	31.39	31.39	1254730
2017-03-20	31.32	31.42	30.83	31.19	1589923
2017-03-21	31.30	31.66	30.59	30.91	1834750
2017-03-22	30.77	31.01	30.59	30.94	1220394
2017-03-23	31.06	31.47	30.99	31.19	2113415
2017-03-24	31.38	31.54	30.99	31.03	1317026
2017-03-27	30.84	31.03	30.48	30.89	1323795
2017-03-28	31.03	31.78	31.02	31.77	2310564
2017-03-29	31.76	32.23	31.50	31.94	1648520
2017-03-30	32.24	32.24	30.95	31.13	2338823
2017-03-31	31.00	31.53	31.00	31.26	2397741
2017-04-03	31.24	31.39	30.52	30.95	2242845
2017-04-04	30.91	31.18	30.61	31.10	1537057
2017-04-05	31.45	31.75	30.96	31.03	1028530
2017-04-06	31.22	31.54	31.10	31.43	762407
2017-04-07	31.46	31.57	31.11	31.18	721494
2017-04-10	31.46	31.50	31.21	31.41	440353
2017-04-11	31.46	31.56	31.18	31.56	650621
2017-04-12	31.50	31.77	31.23	31.46	1122214
2017-04-13	31.50	31.65	31.22	31.26	559732
2017-04-17	31.26	31.40	30.81	30.94	686818
2017-04-18	30.75	30.98	30.59	30.85	805888
2017-04-19	30.88	30.97	30.09	30.27	1158380
2017-04-20	30.36	30.62	30.28	30.47	761220
2017-04-21	30.28	30.41	29.87	30.07	1205974
2017-04-24	30.24	30.39	29.90	30.35	888995
2017-04-25	30.35	30.91	30.24	30.78	1165181
2017-04-26	30.59	30.86	30.24	29.78	1164688
2017-04-27	29.69	29.91	29.41	29.79	901156
2017-04-28	29.97	30.09	29.63	29.77	768142
2017-05-01	29.70	29.80	29.44	29.64	581985
2017-05-02	29.72	30.11	29.61	29.82	770857
2017-05-03	29.72	29.77	29.20	29.42	916125
2017-05-04	29.23	29.40	27.91	28.05	1547136
2017-05-05	28.05	29.23	27.36	29.17	1792414
2017-05-08	29.23	29.53	28.79	29.50	871465
2017-05-09	28.75	28.77	27.15	27.36	2699542
2017-05-10	27.59	27.91	27.50	27.59	1906243
2017-05-11	27.79	27.90	27.48	27.65	925604
2017-05-12	27.65	27.88	27.41	27.74	1482357
2017-05-15	28.28	28.47	27.67	27.86	1101614
2017-05-16	27.99	28.25	27.70	27.75	1083128
2017-05-17	27.72	28.02	27.44	27.58	1014694
2017-05-18	27.42	27.68	27.15	27.51	791198
2017-05-19	27.77	28.42	26.44	28.23	816302
2017-05-22	28.57	28.77	28.25	28.45	708085
2017-05-23	28.38	28.51	28.22	28.30	873129
2017-05-24	28.42	28.75	27.93	28.01	1835042
2017-05-25	27.94	28.37	27.16	27.30	1400506
2017-05-26	26.77	27.38	26.77	27.35	918679
2017-05-30	27.07	27.16	26.80	26.83	801805
2017-05-31	26.59	26.86	26.25	26.67	1717661
2017-06-01	26.78	26.95	26.53	26.61	993334
2017-06-02	26.51	26.62	26.28	26.55	1065219
2017-06-05	26.47	26.68	26.22	26.43	1161711
2017-06-06	26.40	26.66	26.22	26.59	1128949
2017-06-07	26.47	26.68	25.49	25.86	1568264
2017-06-08	25.75	25.91	25.58	25.82	1443792
2017-06-09	25.83	26.51	25.69	26.27	2508303
2017-06-12	26.55	26.76	26.15	26.27	1530065
2017-06-13	26.34	26.49	26.15	26.32	710514
2017-06-14	26.26	26.27	24.79	24.83	2243205
2017-06-15	24.65	24.79	23.87	24.05	1727569
2017-06-16	24.21	24.82	23.89	24.74	2152498
2017-06-19	24.80	24.93	24.39	24.56	763295
2017-06-20	24.10	24.20	23.33	23.75	1980591
2017-06-21	23.75	23.98	23.33	23.39	1250160
2017-06-22	23.69	24.02	23.47	23.86	1499900
2017-06-23	23.84	24.72	23.70	24.59	1213249
2017-06-26	24.55	24.90	24.13	24.89	1443580
2017-06-27	25.01	25.32	24.75	24.82	885489
2017-06-28	24.88	25.63	24.73	25.47	901355
2017-06-29	25.49	26.01	25.46	25.74	1317192
2017-06-30	26.01	26.25	25.77	26.16	1627505
2017-07-03	26.18	26.89	26.18	26.61	743446
2017-07-05	26.50	26.64	25.92	26.15	1394757
2017-07-06	26.54	26.62	26.10	26.25	894563
2017-07-07	26.04	26.09	25.73	26.01	947463
2017-07-10	26.50	26.58	26.00	26.26	732905
2017-07-11	26.31	26.38	26.01	26.13	689036
2017-07-12	26.60	26.74	26.38	26.51	960001
2017-07-13	26.58	26.63	26.02	26.44	1659009
2017-07-14	26.57	26.79	26.42	26.76	536049
2017-07-17	26.73	27.04	26.45	26.58	1280852
2017-07-18	26.88	27.03	26.66	26.84	1569671
2017-07-19	26.75	26.91	26.63	26.75	1476809
2017-07-20	26.94	27.27	26.80	27.03	2188740
2017-07-21	27.02	27.17	26.65	26.85	2368663
2017-07-24	26.98	27.36	26.98	27.30	992438
2017-07-25	27.57	27.70	27.37	27.60	1538525
2017-07-26	27.70	27.75	27.38	26.98	961615
2017-07-27	27.03	27.26	26.81	27.25	1501859
2017-07-28	27.13	27.39	27.11	27.36	975365
2017-07-31	27.39	27.39	26.87	27.34	1019223
2017-08-01	27.30	27.41	26.95	27.17	1022383
2017-08-02	26.94	27.01	26.52	26.70	997430
2017-08-03	26.63	26.82	26.33	26.49	819998
2017-08-04	26.50	26.62	26.21	26.27	839058
2017-08-07	26.18	26.25	25.67	25.83	1676804
2017-08-08	21.01	22.10	20.64	21.04	11411166
2017-08-09	21.06	22.04	20.74	20.97	5330516
2017-08-10	21.26	21.79	20.95	21.15	3681155
2017-08-11	21.03	21.20	20.71	21.09	1737885
2017-08-14	21.07	21.33	20.75	21.00	1422243
2017-08-15	20.86	21.01	20.55	20.81	1516760
2017-08-16	20.49	20.62	19.68	20.35	4651173
2017-08-17	20.28	20.41	19.74	19.82	2037489
2017-08-18	19.70	19.92	19.60	19.77	2087569
2017-08-21	19.94	19.97	19.60	19.78	1839269
2017-08-22	19.76	20.16	19.76	20.12	1671479
2017-08-23	20.04	20.71	19.90	20.58	1695337
2017-08-24	20.49	20.95	20.47	20.87	1970973
2017-08-25	20.79	21.09	20.77	21.00	831505
2017-08-28	21.26	22.19	21.01	21.17	6869973
2017-08-29	21.00	21.52	20.92	21.43	3301412
2017-08-30	21.36	21.88	21.22	21.68	2054319
2017-08-31	21.71	22.48	21.71	22.48	4051775
2017-09-01	22.49	22.80	22.22	22.55	2023236
2017-09-05	22.71	23.09	22.43	22.68	2562133
2017-09-06	22.92	23.29	22.72	22.72	2792072
2017-09-07	22.68	23.05	22.64	22.77	2002808
2017-09-08	22.76	22.89	22.30	22.58	1734553
2017-09-11	22.63	22.84	22.48	22.81	743388
2017-09-12	22.79	23.14	22.76	23.02	2048596
2017-09-13	23.16	23.30	22.93	23.25	1458009
2017-09-14	23.31	23.42	23.13	23.35	1570329
2017-09-15	23.35	23.42	22.75	22.81	1365736
2017-09-18	22.77	23.07	22.76	22.92	1919233
2017-09-19	22.91	23.02	22.68	22.71	1614697
2017-09-20	22.75	23.02	22.70	22.81	2420939
2017-09-21	22.76	22.84	22.33	22.46	1318550
2017-09-22	22.46	22.54	22.29	22.33	1120852
2017-09-25	22.52	22.86	22.50	22.71	1899072
2017-09-26	22.62	22.85	22.46	22.65	1157031
2017-09-27	22.64	22.75	22.19	22.22	1363470
2017-09-28	22.25	22.26	21.67	21.83	2069159
2017-09-29	21.83	22.09	21.74	21.87	2485168
2017-10-02	21.57	21.98	21.47	21.93	1574160
2017-10-03	21.92	22.13	21.76	21.79	1105156
2017-10-04	21.85	21.93	21.56	21.70	1275038
2017-10-05	21.81	22.09	21.67	22.04	1516469
2017-10-06	21.79	22.20	21.61	22.20	1159215
2017-10-09	22.23	22.26	21.87	21.90	8454975
2017-10-10	22.17	22.24	21.72	21.82	1179649
2017-10-11	21.80	21.91	21.69	21.85	771966
2017-10-12	21.68	21.73	21.31	21.49	1056718
2017-10-13	21.72	21.82	21.26	21.32	1917386
2017-10-16	21.40	21.54	21.18	21.27	971739
2017-10-17	21.14	21.53	21.11	21.48	1780503
2017-10-18	21.50	21.65	21.03	21.16	1213036
2017-10-19	21.07	21.38	20.86	21.25	1274224
2017-10-20	21.30	21.30	20.72	20.75	1583101
2017-10-23	20.88	20.88	20.17	20.18	1719818
2017-10-24	20.22	20.38	19.78	19.88	1797424
2017-10-25	19.86	20.04	18.98	19.56	2552868
2017-10-26	19.60	20.12	19.30	19.93	1452919
2017-10-27	19.99	20.50	19.69	20.20	2177946
2017-10-30	19.98	20.56	19.89	20.20	4119064
2017-10-31	20.15	20.46	19.83	20.40	2018542
2017-11-01	20.49	21.00	20.39	20.72	2185175
2017-11-02	20.75	20.87	20.00	20.25	1726620
2017-11-03	20.27	20.47	20.00	20.24	1623345
2017-11-06	20.30	21.17	20.28	20.91	2481110
2017-11-07	21.16	22.21	20.71	22.03	3614353
2017-11-08	21.91	22.31	21.64	21.73	1622713
2017-11-09	21.61	21.99	21.54	21.65	1367477
2017-11-10	21.67	21.97	21.35	21.55	1528214
2017-11-13	21.46	21.49	20.83	20.88	1796901
2017-11-14	20.88	21.06	20.41	20.64	2455174
2017-11-15	20.53	20.94	20.16	20.88	1901806
2017-11-16	20.90	20.94	20.51	20.58	1780172
2017-11-17	20.66	20.88	20.30	20.80	2251154
2017-11-20	20.67	21.02	20.32	20.89	2349863
2017-11-21	21.05	21.06	20.33	20.48	1469012
2017-11-22	20.60	20.87	20.45	20.61	2006169
2017-11-24	20.72	20.74	20.05	20.20	1522142
2017-11-27	20.10	20.28	19.60	19.72	2564823
2017-11-28	19.66	19.85	19.60	19.77	1458563
2017-11-29	19.75	19.91	19.38	19.66	1538309
2017-11-30	19.73	20.67	19.70	20.59	3005349
2017-12-01	20.79	21.32	20.50	20.78	2354734
2017-12-04	20.87	21.40	20.58	21.13	2600296
2017-12-05	21.13	21.13	20.71	20.80	1084355
2017-12-06	20.68	20.77	20.27	20.30	1878907
2017-12-07	20.28	20.75	20.20	20.62	1568934
2017-12-08	20.79	20.90	20.49	20.63	983014
2017-12-11	20.73	21.33	20.49	21.01	1922569
2017-12-12	21.04	21.45	20.88	21.08	1235260
2017-12-13	21.16	21.28	20.96	21.15	1377875
2017-12-14	21.07	21.47	21.05	21.18	1243458
2017-12-15	21.18	21.44	21.07	21.29	2028945
2017-12-18	21.39	22.13	21.31	21.73	3133159
2017-12-19	21.72	21.79	21.50	21.52	1314977
2017-12-20	21.62	22.07	21.39	21.88	1644040
2017-12-21	21.71	22.04	21.68	21.78	1319424
2017-12-22	21.82	22.06	21.62	21.97	671580
2017-12-26	22.05	22.29	22.02	22.19	723764
2017-12-27	22.23	22.23	21.96	22.06	582283
2017-12-28	22.11	22.11	21.75	22.05	805008
2017-12-29	22.01	22.08	21.79	21.95	1300375
2018-01-02	22.16	22.61	21.94	22.50	1002156
2018-01-03	22.50	23.23	22.47	23.17	1096278
2018-01-04	23.28	23.33	22.96	23.00	1199657
2018-01-05	23.00	23.01	22.61	22.84	1407960
2018-01-08	22.89	22.99	22.78	22.91	1030445
2018-01-09	22.94	22.98	22.69	22.92	1170052
2018-01-10	22.91	23.46	22.83	23.46	1632088
2018-01-11	23.57	24.06	23.44	23.98	1204589
2018-01-12	24.02	24.23	23.78	24.14	1263094
2018-01-16	24.26	24.42	23.39	23.41	1880292
2018-01-17	23.17	23.42	22.75	23.26	1840364
2018-01-18	23.29	23.30	22.66	22.73	1766955
2018-01-19	22.67	22.86	22.26	22.78	1312676
2018-01-22	22.78	23.58	22.66	23.16	2034041
2018-01-23	23.22	23.42	22.70	23.11	2239010
2018-01-24	23.16	23.24	22.81	22.82	1406841
2018-01-25	23.00	23.00	22.50	22.62	1388647
2018-01-26	22.70	22.74	22.42	22.68	1418509
2018-01-29	22.57	22.58	22.22	21.93	1615235
2018-01-30	21.65	21.81	21.22	21.43	1923858
2018-01-31	21.55	21.66	21.13	21.28	1602273
2018-02-01	21.35	21.41	20.90	21.20	1385962
2018-02-02	20.84	21.22	20.55	20.56	2113644
2018-02-05	20.34	20.78	19.97	20.19	2366599
2018-02-06	19.85	20.80	19.73	20.75	3027557
2018-02-07	20.45	21.87	20.10	21.56	4130971
2018-02-08	21.66	22.20	20.91	21.24	4783363
2018-02-09	21.52	21.52	20.64	21.31	4302477
2018-02-12	21.62	22.11	21.23	21.88	1982087
2018-02-13	22.08	22.53	21.82	22.37	2273801
2018-02-14	22.21	22.89	21.99	22.77	2126859
2018-02-15	22.93	22.97	22.33	22.48	1378398
2018-02-16	22.38	22.81	22.11	22.11	1151571
2018-02-20	22.33	22.55	21.90	21.96	1219816
2018-02-21	21.95	22.07	21.50	21.50	812329
2018-02-22	22.09	23.32	21.16	21.22	1205886
2018-02-23	21.34	21.72	21.24	21.53	1392003
2018-02-26	21.65	21.75	21.41	21.51	1469487
2018-02-27	21.50	21.78	21.31	21.33	752328
2018-02-28	21.47	21.57	20.77	20.80	1501820
2018-03-01	20.80	21.21	20.74	21.07	946666
2018-03-02	20.92	21.35	20.61	21.34	1005575
2018-03-05	21.24	21.76	21.12	21.68	777204
2018-03-06	22.71	22.72	21.80	22.13	1295853
2018-03-07	21.90	22.21	21.17	21.59	1833851
2018-03-08	21.43	21.70	21.10	21.41	757549
2018-03-09	21.63	22.01	21.51	21.97	1097986
2018-03-12	21.98	22.83	21.98	22.77	1063487
2018-03-13	22.88	23.29	22.70	23.14	1717434
2018-03-14	23.17	23.29	22.87	22.91	1477963
2018-03-15	22.95	23.07	20.62	21.82	4856591
2018-03-16	22.01	22.88	22.01	22.64	2975840
2018-03-19	22.59	22.74	21.46	21.63	1344283
2018-03-20	21.81	21.85	21.29	21.65	1247141
2018-03-21	21.75	22.44	21.53	22.26	1125451
2018-03-22	22.00	22.32	21.81	21.84	1367988
2018-03-23	21.88	22.18	21.69	21.72	1348480
2018-03-26	21.85	21.85	21.15	21.57	990464
2018-03-27	21.59	22.11	21.04	21.59	1824761
2018-03-28	21.50	21.79	21.32	21.42	1835697
2018-03-29	21.46	21.99	21.40	21.75	1880227
2018-04-02	21.68	21.90	21.17	21.51	1550872
2018-04-03	21.55	21.91	21.01	21.68	1808698
2018-04-04	21.40	22.15	21.08	22.13	1311693
2018-04-05	22.25	23.36	22.25	23.25	1797120
2018-04-06	23.06	23.56	22.94	23.23	3435768
2018-04-09	23.75	24.09	23.27	23.41	2370124
2018-04-10	23.81	24.88	23.69	24.65	3174145
2018-04-11	24.61	25.12	24.35	25.11	4007028
2018-04-12	25.08	25.12	24.00	24.04	2682824
2018-04-13	24.09	24.30	23.77	24.04	2044556
2018-04-16	24.05	25.09	23.94	24.99	1768743
2018-04-17	25.00	25.53	24.90	25.25	1514474
2018-04-18	25.54	25.86	24.88	25.00	2149274
2018-04-19	25.11	25.36	24.49	24.50	1993775
2018-04-20	24.66	25.15	24.39	25.02	1268949
2018-04-23	24.96	25.57	24.94	25.47	1470280
2018-04-24	25.30	25.64	24.96	25.02	2387007
2018-04-25	24.73	24.88	24.43	24.70	1466297
2018-04-26	24.75	24.93	24.60	24.74	1283293
2018-04-27	24.64	25.07	24.52	24.87	900078
2018-04-30	24.65	24.75	24.15	24.22	1334114
2018-05-01	24.08	24.39	23.97	24.03	1769173
2018-05-02	24.02	24.37	24.01	24.22	1767400
2018-05-03	24.16	24.67	24.16	24.39	891614
2018-05-04	24.31	24.98	24.19	24.87	994922
2018-05-07	25.12	25.59	25.06	25.26	1573072
2018-05-08	25.28	25.42	24.86	25.25	1457727
2018-05-09	23.34	25.24	23.12	24.86	3132237
2018-05-10	24.99	25.13	24.62	24.64	1629897
2018-05-11	24.72	24.85	23.95	24.15	1796849
2018-05-14	24.29	24.78	24.25	24.71	948665
2018-05-15	24.70	24.89	24.56	24.69	999700
2018-05-16	24.69	24.84	24.57	24.62	1130407
2018-05-17	24.73	25.11	24.69	24.84	1483400
2018-05-18	24.89	25.01	24.63	24.95	1218519
2018-05-21	25.06	25.06	24.78	24.84	817994
2018-05-22	24.92	25.43	24.84	24.90	2053267
2018-05-23	24.71	24.92	24.40	24.75	1234456
2018-05-24	24.48	24.69	24.10	24.13	2133995
2018-05-25	23.77	23.92	23.12	23.71	954183
2018-05-29	23.63	24.09	23.52	23.78	1370780
2018-05-30	23.89	24.58	23.79	24.54	1203719
2018-05-31	24.33	24.82	24.20	24.57	2232249
2018-06-01	24.44	25.04	24.40	24.60	1760530
2018-06-04	24.79	24.90	24.26	24.42	1771404
2018-06-05	24.33	24.67	24.33	24.51	1451317
2018-06-06	24.59	24.89	24.48	24.62	1512302
2018-06-07	24.80	25.13	24.71	24.96	1070775
2018-06-08	25.02	25.02	24.64	24.76	1105581
2018-06-11	24.70	25.35	24.70	25.30	1097852
2018-06-12	25.25	25.99	25.19	25.53	2220686
2018-06-13	25.50	25.73	25.32	25.34	1565022
2018-06-14	25.44	25.80	25.31	25.72	1290778
2018-06-15	25.70	25.70	24.75	24.79	1478621
2018-06-18	24.60	25.40	24.50	25.38	1126664
2018-06-19	25.11	25.35	25.02	25.15	677025
2018-06-20	25.37	25.40	25.01	25.27	770768
2018-06-21	25.14	25.14	24.63	24.66	1709342
2018-06-22	25.26	25.50	24.96	24.99	800737
2018-06-25	24.86	25.02	24.00	24.11	1023909
2018-06-26	24.14	24.51	24.00	24.43	812367
2018-06-27	24.65	24.79	23.94	23.97	1270954
2018-06-28	24.01	24.02	23.75	23.86	1454451
2018-06-29	23.96	24.11	23.83	23.91	1581463
2018-07-02	23.65	23.80	23.42	23.53	1676005
2018-07-03	23.84	23.98	23.43	23.62	812437
2018-07-05	23.63	23.89	23.44	23.52	1956353
2018-07-06	23.44	23.76	23.40	23.65	1820578
2018-07-09	23.85	23.92	23.69	23.87	1874689
2018-07-10	23.98	24.20	23.87	23.94	1881766
2018-07-11	23.76	23.78	23.29	23.40	5253922
2018-07-12	23.41	23.42	22.78	23.28	1390452
2018-07-13	23.37	23.57	23.18	23.48	787734
2018-07-16	23.33	23.43	23.12	23.37	647202
2018-07-17	23.25	23.45	22.84	22.93	1807261
2018-07-18	22.95	23.56	22.94	23.38	1390603
2018-07-19	23.70	24.57	23.64	23.89	1483468
2018-07-20	23.83	23.89	23.39	23.46	1611696
2018-07-23	23.62	23.62	23.40	23.52	1076050
2018-07-24	23.54	23.98	23.42	23.46	1665678
2018-07-25	23.44	24.13	23.23	24.12	2121395
2018-07-26	24.06	24.62	23.95	24.54	1088190
2018-07-27	24.53	24.96	23.79	23.85	1590950
2018-07-30	23.80	24.23	23.80	24.10	1184261
2018-07-31	24.13	24.37	23.83	24.29	817103
2018-08-01	23.92	24.65	23.92	24.59	1171159
2018-08-02	24.42	24.95	24.30	24.73	1157692
2018-08-03	24.66	24.97	24.66	24.96	995521
2018-08-06	25.00	25.30	24.95	25.23	908616
2018-08-07	25.49	25.69	24.69	24.78	1301311
2018-08-08	26.00	26.50	25.68	26.04	4799286
2018-08-09	26.10	26.34	25.89	26.25	3024822
2018-08-10	26.29	27.00	26.23	26.64	4311689
2018-08-13	26.63	26.78	25.52	25.62	1770637
2018-08-14	25.74	26.21	25.66	26.17	1163278
2018-08-15	25.99	26.03	25.60	25.77	905036
2018-08-16	25.90	26.44	25.69	26.07	1128458
2018-08-17	26.20	26.53	26.05	26.42	670346
2018-08-20	26.46	26.73	26.39	26.61	976208
2018-08-21	26.64	26.88	26.53	26.62	1560019
2018-08-22	26.66	26.93	26.46	26.91	1177096
2018-08-23	26.84	26.93	26.66	26.79	692465
2018-08-24	26.87	26.92	26.50	26.84	1262067
2018-08-27	26.90	26.99	26.51	26.75	2099540
2018-08-28	26.72	26.82	26.18	26.28	1669239
2018-08-29	26.38	26.47	25.90	26.36	1357975
2018-08-30	26.32	26.32	25.85	26.09	897415
2018-08-31	26.01	26.01	25.61	25.78	850156
2018-09-04	25.81	26.02	25.56	25.63	1335530
2018-09-05	25.55	25.55	25.05	25.49	2444060
2018-09-06	25.50	25.56	24.82	24.87	1523945
2018-09-07	24.69	24.84	24.46	24.65	2105484
2018-09-10	24.72	24.95	24.22	24.32	1826753
2018-09-11	24.47	25.00	24.42	24.90	1521198
2018-09-12	24.94	25.11	24.79	24.95	1641385
2018-09-13	24.83	25.07	24.59	24.82	1367947
2018-09-14	24.76	24.80	24.11	24.64	1533764
2018-09-17	24.69	24.76	24.42	24.50	1310306
2018-09-18	24.63	24.81	24.35	24.48	1120801
2018-09-19	24.50	24.50	24.06	24.22	1264679
2018-09-20	24.26	24.46	23.84	24.30	1426066
2018-09-21	24.25	24.39	23.98	24.15	1658323
2018-09-24	24.43	24.73	23.40	23.51	1700153
2018-09-25	23.61	23.69	23.24	23.65	1414210
2018-09-26	23.58	23.58	23.27	23.34	1683866
2018-09-27	23.46	24.13	23.36	24.06	2095905
2018-09-28	24.12	24.62	23.98	24.53	2630582
2018-10-01	24.67	25.01	24.53	24.84	2737066
2018-10-02	24.83	24.83	24.38	24.66	2216421
2018-10-03	24.75	25.32	24.69	25.08	2614581
2018-10-04	24.98	25.24	24.85	24.85	1427734
2018-10-05	24.84	25.30	24.64	24.95	1918994
2018-10-08	24.88	24.88	24.56	24.77	1338996
2018-10-09	24.80	25.11	24.55	24.79	1632610
2018-10-10	24.70	24.74	23.94	24.05	2405692
2018-10-11	23.98	24.23	23.55	23.90	1780046
2018-10-12	24.10	24.30	23.53	24.05	1997515
2018-10-15	24.10	24.31	23.84	23.85	1270543
2018-10-16	23.88	24.48	23.78	24.24	1495051
2018-10-17	24.20	24.36	23.88	23.94	1178087
2018-10-18	23.74	24.15	23.60	23.77	1308471
2018-10-19	23.87	24.01	23.53	23.53	853701
2018-10-22	23.56	23.61	23.08	23.19	1076409
2018-10-23	22.76	22.81	22.17	22.58	1497551
2018-10-24	22.75	22.75	21.41	21.44	1145810
2018-10-25	21.69	22.26	21.49	21.96	2075962
2018-10-26	21.71	22.06	21.44	21.65	1725535
2018-10-29	21.79	21.92	21.03	21.06	1708213
2018-10-30	20.95	21.49	20.81	21.21	999866
2018-10-31	21.42	21.98	21.35	21.37	5682427
2018-11-01	21.48	22.53	21.44	22.43	2317419
2018-11-02	22.58	22.58	21.79	21.83	1133170
2018-11-05	22.10	22.89	21.88	22.64	1607580
2018-11-06	22.59	23.07	22.08	22.95	1736813
2018-11-07	23.75	23.90	22.78	22.99	2114180
2018-11-08	23.02	23.39	22.55	22.59	1767968
2018-11-09	22.30	22.35	21.89	22.05	1377693
2018-11-12	22.15	22.15	21.76	21.81	1056316
2018-11-13	21.86	22.05	21.22	21.30	2001016
2018-11-14	21.65	21.75	21.08	21.27	1964559
2018-11-15	21.14	21.40	21.02	21.20	1852097
2018-11-16	21.25	21.35	20.59	20.85	2617117
2018-11-19	20.78	21.20	20.38	20.49	3413354
2018-11-20	20.18	20.39	19.68	19.86	2997821
2018-11-21	20.01	21.15	19.99	20.80	1386882
2018-11-23	20.36	20.46	20.05	20.30	1026596
2018-11-26	20.57	20.94	20.55	20.86	1089641
2018-11-27	20.77	21.27	20.77	21.09	1780332
2018-11-28	21.08	21.56	21.03	21.28	3152948
2018-11-29	21.42	22.08	21.40	21.82	1800112
2018-11-30	21.64	22.14	21.38	22.13	2617860
2018-12-03	22.69	22.98	22.27	22.52	1857825
2018-12-04	22.59	22.59	21.54	21.64	2088438
2018-12-06	21.29	21.39	20.61	21.39	1958883
2018-12-07	21.75	22.29	21.39	21.49	1924142
2018-12-10	21.28	21.32	20.81	21.09	1388777
2018-12-11	21.42	21.65	21.14	21.50	1676854
2018-12-12	21.80	22.47	21.49	22.03	2291337
2018-12-13	21.99	22.67	21.87	22.55	1611877
2018-12-14	22.34	22.75	22.29	22.40	1595520
2018-12-17	22.26	22.41	21.54	21.70	2472702
2018-12-18	21.62	21.90	21.02	21.15	2885208
2018-12-19	21.29	22.17	21.21	21.42	2706417
2018-12-20	21.27	21.77	20.78	21.17	5090540
2018-12-21	21.19	21.49	20.54	20.95	4071354
2018-12-24	20.65	20.87	19.62	19.64	1717957
2018-12-26	19.75	20.79	19.33	20.79	2366353
2018-12-27	20.41	20.65	19.17	20.11	2527533
2018-12-28	20.15	20.23	19.47	19.91	1769370
2018-12-31	19.98	20.33	19.70	20.10	1959372
2019-01-02	19.77	20.85	19.61	20.65	1413841
2019-01-03	20.84	21.89	20.84	21.51	4117729
2019-01-04	21.92	22.68	21.92	22.43	2393945
2019-01-07	22.68	23.30	22.59	23.07	1922235
2019-01-08	23.34	23.77	23.09	23.54	2217537
2019-01-09	23.83	24.24	23.47	24.06	1785767
2019-01-10	23.85	23.91	23.33	23.64	2032961
2019-01-11	23.50	23.55	23.07	23.17	970992
2019-01-14	22.88	23.35	22.88	23.13	1059317
2019-01-15	23.32	23.61	23.21	23.51	892144
2019-01-16	23.53	23.95	23.46	23.61	1084611
2019-01-17	23.43	23.76	23.32	23.59	958897
2019-01-18	23.80	24.07	23.54	24.00	1092022
2019-01-22	23.85	23.95	23.22	23.33	1214137
2019-01-23	23.53	23.64	22.96	23.20	731030
2019-01-24	23.18	23.25	22.88	23.09	1561577
2019-01-25	23.26	23.43	23.16	23.35	1341342
2019-01-28	23.01	23.12	22.53	22.85	1120175
2019-01-29	23.08	23.46	22.89	23.06	1361692
2019-01-30	23.35	23.38	22.99	23.14	829291
2019-01-31	23.27	23.38	22.64	22.84	1055486
2019-02-01	22.78	23.27	22.54	23.13	1253969
2019-02-04	23.03	23.37	22.87	23.20	1347379
2019-02-05	23.21	23.37	22.93	23.15	2487076
2019-02-06	23.96	24.05	23.25	23.29	2182120
2019-02-07	23.14	23.22	22.73	23.06	1915832
2019-02-08	23.08	23.12	22.56	23.11	1701311
2019-02-11	22.92	23.32	22.77	23.29	1297335
2019-02-12	23.55	23.65	23.12	23.15	2167352
2019-02-13	23.29	23.90	23.29	23.66	1579407
2019-02-14	23.58	24.11	23.57	23.91	1253428
2019-02-15	24.08	24.54	23.97	24.22	1297159
2019-02-19	24.20	24.61	24.07	24.47	1510690
2019-02-20	24.50	24.50	23.92	23.95	1214162
2019-02-21	23.91	24.01	23.33	23.46	1896086
2019-02-22	23.56	23.90	23.56	23.65	855573
2019-02-25	23.65	23.78	23.44	23.73	837104
2019-02-26	23.65	23.80	23.37	23.40	1266307
2019-02-27	23.44	23.48	22.95	23.19	1070498
2019-02-28	23.20	23.37	23.02	23.19	1817864
2019-03-01	23.21	23.39	22.71	23.32	2435708
2019-03-04	23.42	23.70	23.34	23.61	1743719
2019-03-05	23.61	23.66	23.25	23.41	1505141
2019-03-06	23.33	23.63	23.26	23.36	1763001
2019-03-07	23.36	23.92	23.27	23.88	2852238
2019-03-08	23.57	23.78	23.25	23.54	1289028
2019-03-11	23.65	24.17	23.65	24.17	912667
2019-03-12	24.27	24.36	23.90	23.94	694728
2019-03-13	24.09	24.27	24.03	24.18	585021
2019-03-14	24.22	24.37	24.11	24.22	1197332
2019-03-15	24.14	24.47	24.06	24.37	1128133
2019-03-18	24.51	25.01	24.42	24.95	1310118
2019-03-19	25.00	25.40	24.99	25.22	1698126
2019-03-20	25.15	25.82	25.12	25.32	2602660
2019-03-21	25.22	25.38	24.97	25.02	1352610
2019-03-22	24.84	24.90	24.43	24.55	569306
2019-03-25	24.51	24.62	24.14	24.49	818169
2019-03-26	24.65	25.22	24.48	24.53	1725041
2019-03-27	24.52	24.78	24.33	24.66	1012764
2019-03-28	24.59	24.85	24.55	24.80	776417
2019-03-29	24.99	25.05	24.74	24.92	764828
2019-04-01	25.07	25.19	24.92	25.03	892715
2019-04-02	25.03	25.06	24.78	24.83	1025638
2019-04-03	24.86	24.96	24.55	24.91	1301682
2019-04-04	25.01	25.10	24.66	24.85	1547184
2019-04-05	24.87	25.41	24.84	25.27	1262673
2019-04-08	25.27	25.39	25.15	25.32	820354
2019-04-09	25.32	25.32	24.44	24.60	1497312
2019-04-10	24.67	24.73	24.35	24.52	1004654
2019-04-11	24.52	24.98	24.44	24.97	1281824
2019-04-12	25.21	25.30	24.91	25.01	1830753
2019-04-15	25.15	25.19	24.63	24.76	819561
2019-04-16	24.72	24.76	24.32	24.54	857672
2019-04-17	24.53	24.92	24.41	24.42	1014745
2019-04-18	24.42	24.42	24.14	24.15	905718
2019-04-22	24.36	24.72	24.26	24.59	1387231
2019-04-23	24.58	24.69	24.35	24.54	991424
2019-04-24	24.55	24.55	24.14	24.20	1203906
2019-04-25	24.15	24.26	23.82	23.87	1103511
2019-04-26	23.75	23.98	23.60	23.92	497414
2019-04-29	23.95	24.05	23.78	23.62	896728
2019-04-30	23.85	23.86	23.37	23.60	1056845
2019-05-01	23.58	23.85	23.50	23.63	1053880
2019-05-02	23.55	23.58	23.32	23.48	850109
2019-05-03	23.33	23.87	23.27	23.82	1370779
2019-05-06	23.65	23.93	23.51	23.63	1484593
2019-05-07	23.42	23.85	23.36	23.79	1351273
2019-05-08	25.00	25.01	23.63	24.07	1876650
2019-05-09	23.95	24.02	23.43	23.83	1937557
2019-05-10	23.98	24.49	23.82	24.39	2049490
2019-05-13	24.21	24.48	24.01	24.11	1382331
2019-05-14	24.34	24.89	24.19	24.50	1382078
2019-05-15	24.28	24.76	24.16	24.74	1404902
2019-05-16	24.87	25.22	24.87	25.04	1183410
2019-05-17	24.89	25.02	24.47	24.47	1668120
2019-05-20	24.40	24.54	24.01	24.01	1223223
2019-05-21	24.13	24.66	24.07	24.29	2283588
2019-05-22	24.20	24.33	24.00	24.21	1653713
2019-05-23	23.79	24.06	23.29	23.66	2034797
2019-05-24	23.87	24.02	23.56	23.85	1169100
2019-05-28	23.94	24.04	23.55	23.63	2409758
2019-05-29	23.35	23.55	22.58	23.52	3888103
2019-05-30	23.49	23.60	22.72	22.73	2346236
2019-05-31	22.50	22.78	22.27	22.52	2399161
2019-06-03	22.65	22.72	22.31	22.47	1926941
2019-06-04	22.65	23.41	22.54	23.39	2394449
2019-06-05	23.47	23.47	22.78	23.14	1849023
2019-06-06	23.25	23.61	23.24	23.34	1139692
2019-06-07	23.44	23.59	23.26	23.36	987106
2019-06-10	23.40	23.83	23.24	23.75	1483218
2019-06-11	23.91	24.08	23.82	23.96	1549328
2019-06-12	23.80	24.03	23.44	23.60	1350785
2019-06-13	24.10	24.57	23.91	24.44	2570144
2019-06-14	24.44	24.50	23.84	24.23	1751303
2019-06-17	24.22	24.39	23.69	24.01	1479329
2019-06-18	24.07	24.25	23.90	24.04	1606402
2019-06-19	24.10	24.32	23.87	24.27	1304270
2019-06-20	24.64	24.77	24.40	24.56	1021125
2019-06-21	24.61	24.83	24.46	24.80	1497429
2019-06-24	24.89	24.92	24.37	24.65	1077992
2019-06-25	24.57	24.57	24.11	24.17	1410755
2019-06-26	24.43	24.82	24.42	24.42	1329000
2019-06-27	24.39	24.59	24.19	24.49	918424
2019-06-28	24.50	24.97	24.42	24.97	1005417
2019-07-01	25.24	25.30	24.81	24.98	1583207
2019-07-02	25.01	25.01	24.41	24.84	2128745
2019-07-03	24.92	25.34	24.79	25.34	812785
2019-07-05	25.32	25.49	25.10	25.40	1299596
2019-07-08	25.28	25.35	24.80	25.01	2428490
2019-07-09	24.98	25.06	24.59	24.92	2582480
2019-07-10	25.04	25.42	25.02	25.29	2489724
2019-07-11	25.38	25.69	25.21	25.33	1460750
2019-07-12	25.26	25.39	24.99	25.07	920740
2019-07-15	25.18	25.38	24.96	25.11	1630454
2019-07-16	25.06	25.26	24.95	25.11	707659
2019-07-17	25.11	25.18	24.85	24.88	949528
2019-07-18	24.82	24.82	24.35	24.79	1036710
2019-07-19	24.80	25.00	24.61	24.75	913181
2019-07-22	24.79	25.22	24.73	25.16	815977
2019-07-23	25.22	25.40	25.03	25.06	950474
2019-07-24	25.00	25.02	24.77	24.85	831584
2019-07-25	24.94	25.03	24.62	24.63	685451
2019-07-26	24.66	24.75	24.46	24.49	914894
2019-07-29	24.46	24.51	24.19	23.98	1268755
2019-07-30	23.89	24.24	23.63	24.24	2279806
2019-07-31	24.24	24.30	23.82	24.16	2187262
2019-08-01	24.04	24.04	23.18	23.53	2238683
2019-08-02	23.60	23.79	23.24	23.37	1383795
2019-08-05	23.16	23.16	22.53	22.80	1630557
2019-08-06	22.92	23.15	22.41	22.54	1635918
2019-08-07	22.30	22.66	21.80	22.42	2918007
2019-08-08	22.54	22.92	22.29	22.84	2274184
2019-08-09	22.88	22.94	22.05	22.07	1676394
2019-08-12	22.10	22.12	21.83	22.03	1115194
2019-08-13	22.00	22.43	21.85	22.25	2268093
2019-08-14	21.91	22.14	21.73	21.98	2092416
2019-08-15	21.95	22.02	21.81	21.90	1598967
2019-08-16	21.99	22.45	21.95	22.30	985989
2019-08-19	22.50	22.61	22.28	22.43	1160834
2019-08-20	22.39	22.59	22.22	22.44	1045200
2019-08-21	22.62	22.94	22.56	22.67	1342403
2019-08-22	22.70	22.79	22.39	22.42	792909
2019-08-23	22.25	22.35	21.37	21.42	1219294
2019-08-26	21.58	21.67	21.20	21.25	870255
2019-08-27	21.39	21.47	20.85	21.28	2678403
2019-08-28	21.39	21.81	21.25	21.81	1399552
2019-08-29	21.94	22.25	21.74	21.76	2538908
2019-08-30	21.79	22.10	21.74	21.92	2052911
2019-09-03	21.87	21.97	21.66	21.88	1557216
2019-09-04	22.00	22.27	21.79	22.19	1206066
2019-09-05	22.34	22.39	21.87	21.88	996224
2019-09-06	21.87	22.05	21.72	21.81	1313511
2019-09-09	21.94	22.21	21.94	22.10	1511905
2019-09-10	22.07	22.44	22.06	22.16	1398452
2019-09-11	22.21	22.47	22.11	22.19	1393916
2019-09-12	21.98	22.07	21.74	21.82	944640
2019-09-13	21.92	22.32	21.92	22.22	490149
2019-09-16	22.64	23.36	22.45	22.81	1170634
2019-09-17	22.85	23.08	22.48	22.87	918995
2019-09-18	22.75	22.80	22.36	22.47	1571873
2019-09-19	22.40	23.12	22.06	22.22	3909162
2019-09-20	22.33	22.78	22.14	22.35	2506366
2019-09-23	22.41	22.70	22.31	22.65	3152562
2019-09-24	22.57	22.63	21.70	21.81	1746199
2019-09-25	21.68	21.81	21.37	21.58	4995088
2019-09-26	21.54	21.72	21.19	21.23	2338373
2019-09-27	21.19	21.61	21.13	21.47	2070638
2019-09-30	21.42	21.51	21.22	21.23	1267648
2019-10-01	21.34	21.53	21.12	21.19	1589979
2019-10-02	21.12	21.16	20.51	20.53	2400281
2019-10-03	20.39	20.90	20.07	20.84	1551805
2019-10-04	20.91	21.03	20.57	20.80	826952
2019-10-07	20.79	20.82	20.44	20.46	998804
2019-10-08	20.32	20.45	19.90	20.05	2047903
2019-10-09	20.12	20.30	19.67	19.82	1729343
2019-10-10	19.89	20.05	19.84	19.92	1881378
2019-10-11	20.20	20.34	19.87	19.90	1993561
2019-10-14	19.81	19.90	19.19	19.35	3143755
2019-10-15	19.35	19.71	19.35	19.40	2008604
2019-10-16	19.39	19.53	19.32	19.43	2647137
2019-10-17	19.49	19.83	19.32	19.83	2677426
2019-10-18	19.80	20.29	19.72	20.04	2452496
2019-10-21	20.10	20.20	20.01	20.10	1453510
2019-10-22	20.10	20.33	19.89	19.91	2235479
2019-10-23	19.81	19.98	19.52	19.81	2318679
2019-10-24	19.78	19.87	19.45	19.56	2393112
2019-10-25	19.50	19.72	19.43	19.70	1602738
2019-10-28	19.70	19.82	19.22	19.22	2609542
2019-10-29	19.19	19.30	18.97	18.85	2267425
2019-10-30	18.87	18.93	18.57	18.79	3172182
2019-10-31	18.76	18.76	18.27	18.56	3334288
2019-11-01	18.69	19.23	18.55	19.15	2616842
2019-11-04	19.35	19.67	19.27	19.58	3128163
2019-11-05	19.64	19.80	19.11	19.49	3399241
2019-11-06	19.50	20.02	19.11	19.13	3315030
2019-11-07	19.27	19.44	18.39	18.60	2314852
2019-11-08	18.54	18.63	18.19	18.43	2578223
2019-11-11	18.29	18.33	17.85	17.93	2039835
2019-11-12	17.88	18.20	17.67	17.69	3488116
2019-11-13	17.59	18.01	17.56	17.72	3288915
2019-11-14	17.72	17.85	17.55	17.59	2621516
2019-11-15	17.67	18.01	17.63	17.92	1722419
2019-11-18	17.87	18.01	17.70	17.75	1652096
2019-11-19	17.80	17.80	17.11	17.12	2619177
2019-11-20	17.37	17.38	17.00	17.06	2769506
2019-11-21	17.21	17.93	17.10	17.90	4026265
2019-11-22	17.97	18.29	17.93	18.13	2814601
2019-11-25	18.10	18.21	17.97	18.18	2941404
2019-11-26	18.10	18.20	17.41	17.42	13840102
2019-11-27	17.51	17.90	17.44	17.83	3448209
2019-11-29	17.75	17.79	17.47	17.47	1967033
2019-12-02	17.74	17.78	17.36	17.38	3147565
2019-12-03	17.25	17.31	16.99	16.99	4518385
2019-12-04	17.07	17.43	17.05	17.35	2909980
2019-12-05	17.42	17.53	17.07	17.09	3119605
2019-12-06	17.15	17.54	17.09	17.35	2191729
2019-12-09	17.33	17.68	17.28	17.60	2258038
2019-12-10	17.57	18.15	17.57	18.02	2677677
2019-12-11	18.03	18.14	17.61	17.66	3233874
2019-12-12	17.69	17.97	17.58	17.86	2737529
2019-12-13	17.88	17.96	17.35	17.36	2334848
2019-12-16	17.45	18.00	17.44	17.97	3108352
2019-12-17	18.03	18.68	17.99	18.43	5249313
2019-12-18	18.42	18.56	18.33	18.44	5785336
2019-12-19	18.47	18.81	18.45	18.68	3326466
2019-12-20	18.70	19.04	18.54	18.91	2600516
2019-12-23	18.86	19.29	18.86	19.25	2047187
2019-12-24	19.30	19.30	19.12	19.21	1055211
2019-12-26	19.26	19.59	19.25	19.47	1684712
2019-12-27	19.48	19.48	19.11	19.21	2217920
2019-12-30	19.17	19.31	18.80	18.83	1343427
2019-12-31	18.77	19.06	18.74	18.95	1539748
2020-01-02	19.06	19.18	18.98	19.15	1491770
2020-01-03	19.26	19.42	19.05	19.39	2989524
2020-01-06	19.41	19.79	19.41	19.74	2588288
2020-01-07	19.64	19.72	19.44	19.69	1936671
2020-01-08	19.63	19.79	19.30	19.31	1706407
2020-01-09	19.28	19.31	18.98	19.28	2525414
2020-01-10	19.23	19.29	19.07	19.17	2114876
2020-01-13	19.17	19.30	19.00	19.14	2110218
2020-01-14	19.23	19.33	19.11	19.19	2549940
2020-01-15	19.14	19.31	19.11	19.24	2452728
2020-01-16	19.33	19.50	19.20	19.23	5058924
2020-01-17	19.27	19.37	19.06	19.27	1557819
2020-01-21	19.17	19.24	18.76	18.76	2166997
2020-01-22	18.75	18.79	18.37	18.38	2242360
2020-01-23	18.25	18.50	17.93	18.33	1794532
2020-01-24	18.24	18.29	17.66	17.88	4129519
2020-01-27	17.60	17.64	17.42	17.59	2397777
2020-01-28	17.73	17.94	17.57	17.80	1499430
2020-01-29	17.94	18.06	17.80	17.48	1385072
2020-01-30	17.36	17.50	17.04	17.25	4316660
2020-01-31	17.04	17.25	16.59	16.65	4096483
2020-02-03	16.63	16.80	16.53	16.62	2220020
2020-02-04	16.86	17.06	16.71	16.85	3037744
2020-02-05	17.16	17.83	17.13	17.30	5022564
2020-02-06	17.55	17.55	16.93	16.93	3305758
2020-02-07	16.84	16.89	16.57	16.58	2183541
2020-02-10	16.50	16.56	15.79	16.06	4140885
2020-02-11	16.25	16.56	16.18	16.38	4120682
2020-02-12	16.61	16.89	16.53	16.75	2166453
2020-02-13	16.61	16.80	16.54	16.63	1863158
2020-02-14	16.75	16.98	16.60	16.98	2248047
2020-02-18	16.78	16.98	16.71	16.87	1863572
2020-02-19	16.99	17.09	16.77	16.83	2239586
2020-02-20	16.81	17.02	16.68	16.68	3424322
2020-02-21	16.59	16.68	16.04	16.26	3527771
2020-02-24	15.89	16.06	15.43	15.94	3587780
2020-02-25	16.16	16.19	14.84	14.95	4419578
2020-02-26	14.96	15.09	14.30	14.30	3526270
2020-02-27	13.90	14.19	13.23	13.78	5227921
2020-02-28	13.47	13.80	12.91	13.77	6601452
2020-03-02	13.96	14.63	13.45	14.61	5245193
2020-03-03	14.71	15.03	13.81	14.05	4235345
2020-03-04	14.34	14.43	13.96	14.07	3712207
2020-03-05	13.69	13.83	13.33	13.50	2825657
2020-03-06	12.99	12.99	11.97	12.20	4111313
2020-03-09	9.89	9.89	8.04	8.05	6303369
2020-03-10	8.96	9.35	7.22	8.94	7582440
2020-03-11	8.41	8.99	8.15	8.67	7883775
2020-03-12	7.24	7.60	6.46	6.83	7185374
2020-03-13	7.66	7.70	6.59	7.14	5581821
2020-03-16	6.22	6.84	5.50	5.82	5415657
2020-03-17	5.99	5.99	4.70	4.78	6543605
2020-03-18	4.36	4.40	3.04	3.49	8746665
2020-03-19	3.74	5.19	3.51	4.78	10357710
2020-03-20	5.26	6.27	4.85	5.99	9769829
2020-03-23	5.77	5.85	5.10	5.17	5561081
2020-03-24	5.63	5.92	5.43	5.86	4656039
2020-03-25	5.81	6.65	5.46	6.35	7272382
2020-03-26	6.47	6.76	6.05	6.24	6481995
2020-03-27	5.93	6.11	5.58	6.03	4483141
2020-03-30	5.71	5.80	4.91	5.40	6257983
2020-03-31	5.60	5.82	5.18	5.61	5496270
2020-04-01	5.36	5.50	5.04	5.37	2914414
2020-04-02	5.48	6.63	5.43	5.50	5908211
2020-04-03	5.71	5.80	4.94	5.67	3855757
2020-04-06	5.78	6.23	5.63	5.64	2813063
2020-04-07	6.15	6.38	5.51	5.68	9371249
2020-04-08	5.88	6.09	5.49	5.80	5047677
2020-04-09	6.17	6.86	5.73	6.01	6746288
2020-04-13	6.33	6.74	6.02	6.55	3850545
2020-04-14	6.50	7.02	6.50	7.01	5567190
2020-04-15	6.60	6.85	6.40	6.71	5626514
2020-04-16	6.64	6.74	6.39	6.52	2371654
2020-04-17	6.73	7.63	6.73	7.63	6707463
2020-04-20	6.99	7.71	6.91	7.36	5048711
2020-04-21	7.09	7.36	6.88	7.29	4383049
2020-04-22	7.64	7.64	7.11	7.39	3207354
2020-04-23	7.66	8.07	7.57	7.95	3941786
2020-04-24	8.11	8.38	7.79	7.97	4563811
2020-04-27	7.96	8.39	7.66	8.33	4024347
2020-04-28	8.53	8.74	8.16	8.50	3542572
2020-04-29	8.88	9.50	8.69	9.26	6770169
2020-04-30	9.17	9.57	8.76	9.19	4994380
2020-05-01	8.84	9.00	8.41	8.53	3385112
2020-05-04	8.20	8.73	7.95	8.71	4170514
2020-05-05	9.08	9.21	8.56	8.65	5715471
2020-05-06	8.76	8.84	8.08	8.13	3867743
2020-05-07	8.32	8.78	8.32	8.39	4693901
2020-05-08	8.58	8.85	8.49	8.81	2326007
2020-05-11	8.68	8.87	8.50	8.71	3048276
2020-05-12	8.73	9.25	8.69	8.69	3702881
2020-05-13	8.72	8.86	8.18	8.50	3108569
2020-05-14	8.16	8.81	8.02	8.50	2560869
2020-05-15	8.51	8.86	8.33	8.78	2049813
2020-05-18	9.18	9.60	9.15	9.42	3032498
2020-05-19	9.51	9.78	9.27	9.50	2674326
2020-05-20	9.71	10.06	9.65	9.77	3239237
2020-05-21	9.77	10.18	9.50	10.11	2446348
2020-05-22	10.04	10.26	9.68	10.25	1658281
2020-05-26	10.68	10.72	10.22	10.38	1837148
2020-05-27	10.65	10.65	10.18	10.56	2335697
2020-05-28	10.62	10.62	10.07	10.11	2539733
2020-05-29	10.05	10.30	9.75	9.99	4750772
2020-06-01	9.97	10.37	9.93	10.21	2709666
2020-06-02	10.33	10.58	10.23	10.53	2727249
2020-06-03	10.67	11.17	10.47	10.95	3289524
2020-06-04	10.89	11.35	10.74	11.30	2784353
2020-06-05	12.00	12.10	11.54	11.77	4960173
2020-06-08	12.28	12.90	12.16	12.84	3191868
2020-06-09	12.43	12.47	11.67	11.84	2759646
2020-06-10	11.65	11.79	11.23	11.51	3113784
2020-06-11	10.62	10.62	9.78	9.94	2675420
2020-06-12	10.54	10.63	9.71	9.90	2660482
2020-06-15	9.32	10.68	9.23	10.56	2470500
2020-06-16	11.12	11.25	10.37	10.49	2941977
2020-06-17	10.48	10.50	9.90	9.91	3027591
2020-06-18	9.74	10.20	9.69	9.83	1966737
2020-06-19	10.17	10.30	9.46	9.46	3146779
2020-06-22	9.36	9.64	9.02	9.62	2789036
2020-06-23	9.73	9.76	9.34	9.38	3003740
2020-06-24	9.14	9.15	8.52	8.69	4395474
2020-06-25	8.50	9.10	8.37	8.83	3165026
2020-06-26	8.78	8.78	8.28	8.34	2502971
2020-06-29	8.27	8.67	8.17	8.52	3540748
2020-06-30	8.41	8.94	8.33	8.90	3602955
2020-07-01	8.89	9.16	8.58	8.78	1877618
2020-07-02	8.99	9.07	8.65	8.67	2892001
2020-07-06	8.75	9.33	8.40	8.77	2797899
2020-07-07	8.62	9.03	8.54	8.86	3844573
2020-07-08	8.83	9.12	8.72	8.88	2722602
2020-07-09	8.91	8.95	8.41	8.53	2325634
2020-07-10	8.48	8.62	8.33	8.59	2904031
2020-07-13	8.62	8.67	8.11	8.16	3381451
2020-07-14	8.12	8.12	7.85	7.93	3567383
2020-07-15	8.14	8.48	7.99	8.43	3893732
2020-07-16	8.33	8.61	8.09	8.47	3122396
2020-07-17	8.47	8.80	8.22	8.25	1778191
2020-07-20	8.18	8.33	7.97	7.98	1846076
2020-07-21	8.39	8.73	8.31	8.65	4358702
2020-07-22	8.49	8.55	8.26	8.29	2721175
2020-07-23	8.18	8.39	8.07	8.30	2560540
2020-07-24	8.27	8.37	8.15	8.21	1245718
2020-07-27	8.21	8.29	8.01	8.01	1889321
2020-07-28	7.97	8.10	7.86	7.87	2333288
2020-07-29	7.90	8.37	7.89	8.19	2504124
2020-07-30	8.01	8.04	7.85	7.94	2391507
2020-07-31	7.92	7.99	7.66	7.94	2936111
2020-08-03	7.84	8.39	7.76	8.31	3561296
2020-08-04	8.34	8.68	8.28	8.58	3222435
2020-08-05	8.22	8.74	8.09	8.12	5127158
2020-08-06	8.10	8.36	8.04	8.25	3070075
2020-08-07	8.20	8.47	8.09	8.46	2771592
2020-08-10	8.43	8.72	8.41	8.72	3199419
2020-08-11	8.94	9.00	8.45	8.49	2475855
2020-08-12	8.62	8.70	8.32	8.50	3270461
2020-08-13	8.41	8.41	8.03	8.16	2832437
2020-08-14	8.09	8.22	7.98	8.03	2832942
2020-08-17	8.01	8.04	7.83	7.85	4156817
2020-08-18	7.81	7.84	7.59	7.65	3185462
2020-08-19	7.61	7.75	7.50	7.54	1846401
2020-08-20	7.42	7.73	7.39	7.66	2693693
2020-08-21	7.68	7.72	7.36	7.51	2273321
2020-08-24	7.57	7.60	7.36	7.42	2945916
2020-08-25	7.43	7.50	7.09	7.23	3381666
2020-08-26	7.21	7.24	6.97	7.00	3831634
2020-08-27	7.00	7.25	6.96	7.20	4046602
2020-08-28	7.21	7.54	7.19	7.48	2215954
2020-08-31	7.51	7.51	7.27	7.31	2690532
2020-09-01	7.25	7.40	7.09	7.34	2214496
2020-09-02	7.36	7.57	7.28	7.35	3024470
2020-09-03	7.36	7.49	7.22	7.27	2220069
2020-09-04	7.33	7.46	7.12	7.39	1998971
2020-09-08	7.27	7.27	7.00	7.10	2539123
2020-09-09	7.19	7.29	7.02	7.12	3000296
2020-09-10	7.19	7.19	6.90	6.90	2296451
2020-09-11	6.92	7.00	6.73	6.76	2329182
2020-09-14	6.80	7.14	6.76	7.10	5809836
2020-09-15	7.18	7.36	7.08	7.09	2538886
2020-09-16	7.17	7.42	7.13	7.25	2696497
2020-09-17	7.13	7.31	7.00	7.19	2118797
2020-09-18	7.13	7.14	6.78	6.82	2893218
2020-09-21	6.61	6.66	6.41	6.52	2337211
2020-09-22	6.53	6.74	6.25	6.25	2758375
2020-09-23	6.27	6.33	5.77	5.78	2836168
2020-09-24	5.78	5.83	5.46	5.65	4913905
2020-09-25	5.75	5.82	5.55	5.80	2931603
2020-09-28	5.92	6.20	5.85	6.11	3866534
2020-09-29	6.07	6.19	5.93	6.11	2906991
2020-09-30	6.14	6.30	5.97	6.09	3067675
2020-10-01	6.03	6.22	5.98	6.16	3028542
2020-10-02	5.93	6.18	5.92	6.12	2311531
2020-10-05	6.23	6.42	6.11	6.40	2100241
2020-10-06	6.51	6.60	5.89	5.92	4700450
2020-10-07	5.98	6.04	5.79	5.95	2889151
2020-10-08	5.99	6.66	5.96	6.64	4953805
2020-10-09	6.78	6.89	6.59	6.68	3469453
2020-10-12	6.74	6.80	6.56	6.69	2399931
2020-10-13	6.71	7.09	6.62	6.92	4480189
2020-10-14	7.01	7.28	6.92	7.08	2858595
2020-10-15	6.91	7.03	6.74	6.99	3413845
2020-10-16	7.01	7.07	6.79	6.84	1868843
2020-10-19	6.87	6.95	6.70	6.73	3110361
2020-10-20	6.84	6.93	6.72	6.76	3959830
2020-10-21	6.79	6.80	6.63	6.68	2177808
2020-10-22	6.67	7.11	6.67	7.10	2673716
2020-10-23	7.17	7.21	6.93	7.03	4403317
2020-10-26	6.92	6.98	6.58	6.69	2917726
2020-10-27	6.67	6.75	6.50	6.63	2640690
2020-10-28	6.50	6.52	6.16	6.04	5354448
2020-10-29	6.01	6.30	5.78	6.29	4513472
2020-10-30	6.27	6.45	6.00	6.39	4085342
2020-11-02	6.48	6.64	6.34	6.60	2697109
2020-11-03	7.01	7.05	6.60	6.72	4081762
2020-11-04	6.70	7.01	6.63	6.89	4165111
2020-11-05	6.95	7.25	6.92	7.08	4387889
2020-11-06	7.03	7.17	6.70	6.70	3050708
2020-11-09	7.49	7.75	7.15	7.43	5459466
2020-11-10	7.55	7.75	7.26	7.67	5669920
2020-11-11	7.68	7.79	7.45	7.61	2377425
2020-11-12	7.45	7.75	7.32	7.48	2037698
2020-11-13	7.60	7.81	7.53	7.76	2363734
2020-11-16	8.11	8.33	7.92	8.22	3616400
2020-11-17	8.06	8.47	7.89	8.46	3487697
2020-11-18	8.52	8.68	8.24	8.25	6408221
2020-11-19	8.13	8.26	7.83	8.23	4551207
2020-11-20	8.15	8.23	7.86	7.99	5031989
2020-11-23	8.10	8.56	8.10	8.44	4177031
2020-11-24	8.75	9.07	8.56	8.72	4153918
2020-11-25	8.59	8.77	8.41	8.63	4492048
2020-11-27	8.60	8.60	8.29	8.29	2174985
2020-11-30	8.18	8.28	7.84	7.93	5245885
2020-12-01	8.19	8.35	8.00	8.08	2255654
2020-12-02	7.97	8.50	7.96	8.37	3349492
2020-12-03	8.49	9.29	8.34	9.13	5739252
2020-12-04	9.31	9.85	9.23	9.75	5866250
2020-12-07	9.63	9.70	9.24	9.44	3861479
2020-12-08	9.33	9.70	9.14	9.21	5488881
2020-12-09	9.28	9.44	8.68	8.90	3709389
2020-12-10	8.84	9.27	8.77	9.14	3368291
2020-12-11	9.12	9.26	8.89	9.07	2332275
2020-12-14	9.15	9.45	8.62	8.87	3734464
2020-12-15	8.93	9.26	8.73	9.16	2939425
2020-12-16	9.25	9.25	8.95	9.03	1919596
2020-12-17	9.13	9.17	8.84	9.04	2828187
2020-12-18	9.07	9.18	8.86	9.04	3381145
2020-12-21	8.72	8.94	8.56	8.83	4243906
2020-12-22	8.87	9.12	8.60	8.97	2525415
2020-12-23	9.08	9.35	8.99	9.24	4365898
2020-12-24	9.30	9.36	8.98	9.12	2006539
2020-12-28	9.13	9.30	8.83	8.89	3042084
2020-12-29	8.90	8.97	8.62	8.73	3007806
2020-12-30	8.71	8.85	8.51	8.54	2785292
2020-12-31	8.51	8.61	8.43	8.45	1836145
2021-01-04	8.53	8.76	8.29	8.51	2566800
2021-01-05	8.56	9.46	8.56	9.03	2590491
2021-01-06	9.18	9.64	8.83	9.54	4034544
2021-01-07	9.64	10.12	9.57	10.05	3103538
2021-01-08	10.07	10.19	9.71	9.77	2483295
2021-01-11	9.56	9.95	9.41	9.88	1980427
2021-01-12	9.95	10.64	9.93	10.56	2428528
2021-01-13	10.73	10.73	10.40	10.58	3443916
2021-01-14	10.71	10.85	10.60	10.83	2607036
2021-01-15	10.73	10.77	10.26	10.65	3763981
2021-01-19	10.68	10.86	10.29	10.45	1880972
2021-01-20	10.65	10.65	10.04	10.13	2046789
2021-01-21	10.21	10.22	9.19	9.42	4715254
2021-01-22	9.16	9.45	9.09	9.44	3175181
2021-01-25	9.43	9.45	9.03	9.41	2942241
2021-01-26	9.52	9.68	9.26	9.30	4911744
2021-01-27	9.12	9.25	8.86	8.88	2572984
2021-01-28	8.89	9.05	8.69	8.95	2345848
2021-01-29	8.91	9.07	8.52	8.64	2558560
2021-02-01	8.79	8.94	8.58	8.65	2480973
2021-02-02	8.88	9.21	8.75	8.85	3915893
2021-02-03	8.86	9.15	8.74	8.83	5454078
2021-02-04	8.94	9.06	8.82	8.92	3464027
2021-02-05	9.07	9.21	8.95	8.98	3114799
2021-02-08	9.15	9.49	9.12	9.48	4741559
2021-02-09	9.48	9.49	9.16	9.36	2616160
2021-02-10	8.90	8.94	8.48	8.52	6724348
2021-02-11	8.52	8.64	8.30	8.37	3655282
2021-02-12	8.39	8.66	8.34	8.56	2985119
2021-02-16	8.81	8.93	8.71	8.84	2810218
2021-02-17	8.91	8.94	8.63	8.77	1985744
2021-02-18	8.64	8.68	8.25	8.27	2989812
2021-02-19	8.34	8.56	8.27	8.52	2127235
2021-02-22	8.54	8.89	8.46	8.65	3519979
2021-02-23	8.70	8.79	8.26	8.68	2964406
2021-02-24	8.76	9.39	8.64	9.24	5347150
2021-02-25	9.30	9.54	8.88	9.05	2565536
2021-02-26	8.97	9.07	8.51	8.62	4466422
2021-03-01	8.81	9.21	8.77	9.16	2662401
2021-03-02	9.06	9.44	9.03	9.38	1772422
2021-03-03	9.45	9.74	9.35	9.62	2990499
2021-03-04	9.63	9.98	9.40	9.80	3915127
2021-03-05	9.99	10.05	9.38	9.85	5660919
2021-03-08	9.93	10.04	9.58	9.77	3482152
2021-03-09	9.71	9.79	9.46	9.47	2406924
2021-03-10	9.58	9.92	9.51	9.90	2563989
2021-03-11	9.78	9.98	9.64	9.68	2259530
2021-03-12	9.68	9.90	9.62	9.82	3411666
2021-03-15	9.84	10.10	9.82	9.92	2428901
2021-03-16	9.79	9.80	9.56	9.62	1827997
2021-03-17	9.54	9.81	9.50	9.70	1816537
2021-03-18	9.62	9.73	9.29	9.38	3098480
2021-03-19	9.25	9.68	9.25	9.49	3246608
2021-03-22	9.35	9.52	9.21	9.48	2906365
2021-03-23	9.12	9.30	8.93	8.95	5479703
2021-03-24	9.18	9.31	8.99	9.01	4026480
2021-03-25	8.85	9.16	8.64	9.09	2160110
2021-03-26	9.31	9.47	9.11	9.47	2887419
2021-03-29	9.37	9.39	9.08	9.20	1960617
2021-03-30	9.16	9.23	9.03	9.05	2961082
2021-03-31	9.06	9.47	8.98	9.40	4216089
2021-04-01	9.35	9.52	9.06	9.49	2374583
2021-04-05	9.48	9.50	9.18	9.26	1265526
2021-04-06	9.31	9.46	9.26	9.46	2518407
2021-04-07	9.38	9.72	9.38	9.69	2151137
2021-04-08	9.60	9.64	9.34	9.53	2109871
2021-04-09	9.57	9.57	9.21	9.31	2666752
2021-04-12	9.39	9.43	9.20	9.20	2382221
2021-04-13	9.15	9.30	9.01	9.24	2018205
2021-04-14	9.26	9.53	9.26	9.43	2792058
2021-04-15	9.43	9.65	9.30	9.65	1798712
2021-04-16	9.66	9.71	9.41	9.42	1832411
2021-04-19	9.41	9.48	9.30	9.42	3091173
2021-04-20	9.41	9.41	9.10	9.25	2638214
2021-04-21	9.23	9.41	9.12	9.38	3145056
2021-04-22	9.42	9.48	9.29	9.29	1471460
2021-04-23	9.34	9.52	9.27	9.47	1332704
2021-04-26	9.51	9.71	9.48	9.52	1240874
2021-04-27	9.47	9.65	9.44	9.55	2056024
2021-04-28	9.60	9.84	9.57	9.69	4275789
2021-04-29	9.59	9.86	9.59	9.62	2632105
2021-04-30	9.52	9.71	9.38	9.38	2038256
2021-05-03	9.47	9.60	9.44	9.56	1327412
2021-05-04	9.65	9.75	9.46	9.48	2590789
2021-05-05	9.47	9.84	9.42	9.45	2834692
2021-05-06	9.48	9.72	9.32	9.70	4183685
2021-05-07	9.65	9.93	9.65	9.71	2218288
2021-05-10	9.85	10.22	9.80	10.06	3684349
2021-05-11	9.95	10.13	9.71	10.05	3560286
2021-05-12	10.15	10.40	9.90	9.94	3157136
2021-05-13	9.76	10.21	9.74	10.16	2227793
2021-05-14	10.33	10.49	10.27	10.38	1602543
2021-05-17	10.38	10.70	10.28	10.70	1372604
2021-05-18	10.69	10.76	10.52	10.61	2472948
2021-05-19	10.46	10.62	10.28	10.39	1909648
2021-05-20	10.33	10.78	10.16	10.76	3571058
2021-05-21	10.85	10.91	10.67	10.70	3628185
2021-05-24	10.75	11.00	10.66	10.94	2475402
2021-05-25	10.92	10.98	10.77	10.80	2488887
2021-05-26	10.83	10.99	10.74	10.90	2220252
2021-05-27	10.99	11.05	10.78	10.94	3106146
2021-05-28	10.94	11.04	10.81	10.91	3067144
2021-06-01	11.00	11.48	10.96	11.38	1597157
2021-06-02	11.44	11.80	11.34	11.77	2633499
2021-06-03	11.78	11.91	11.60	11.82	1810952
2021-06-04	11.92	11.96	11.65	11.89	2047802
2021-06-07	11.97	12.45	11.95	12.33	3272155
2021-06-08	12.33	12.80	12.01	12.66	5069828
2021-06-09	12.75	12.80	12.56	12.71	1820080
2021-06-10	12.84	12.89	12.44	12.75	2669184
2021-06-11	12.81	12.92	12.70	12.72	2385202
2021-06-14	12.78	12.94	12.62	12.80	3468133
2021-06-15	12.92	12.96	12.39	12.77	3907591
2021-06-16	12.77	12.84	12.55	12.66	2276528
2021-06-17	12.65	12.70	11.76	11.92	4653664
2021-06-18	11.71	11.87	11.44	11.48	3812406
2021-06-21	11.65	12.20	11.62	12.14	1754139
2021-06-22	12.13	12.15	11.90	12.14	1029237
2021-06-23	12.23	12.33	12.02	12.03	1362070
2021-06-24	12.09	12.09	11.79	11.99	2196373
2021-06-25	11.93	12.03	11.73	11.75	3378397
2021-06-28	11.70	11.75	11.28	11.68	2782443
2021-06-29	11.68	11.86	11.54	11.62	1445545
2021-06-30	11.70	11.97	11.64	11.94	1324708
2021-07-01	12.12	12.27	12.02	12.12	1738432
2021-07-02	12.09	12.12	11.95	12.06	1077104
2021-07-06	12.03	12.09	11.53	11.58	1844998
2021-07-07	11.56	11.74	11.24	11.36	1924756
2021-07-08	11.14	11.46	10.98	11.28	1865853
2021-07-09	11.48	11.74	11.31	11.63	1363789
2021-07-12	11.45	11.53	11.28	11.31	1177839
2021-07-13	11.38	11.51	11.15	11.16	2065760
2021-07-14	11.23	11.45	11.00	11.08	2446807
2021-07-15	10.97	11.04	10.67	10.69	2505244
2021-07-16	11.14	11.14	10.48	10.52	2061068
2021-07-19	10.10	10.27	9.78	10.05	5121324
2021-07-20	10.13	10.33	10.01	10.24	3515138
2021-07-21	10.38	11.09	10.38	10.65	2742140
2021-07-22	10.60	10.91	10.47	10.75	2081402
2021-07-23	10.86	10.88	10.63	10.76	1598368
2021-07-26	10.77	11.02	10.74	10.98	1996455
2021-07-27	10.96	10.96	10.58	10.63	1832390
2021-07-28	10.65	10.89	10.44	10.78	1656271
2021-07-29	10.76	10.76	10.46	10.55	1324496
2021-07-30	10.50	10.60	10.38	10.49	1291283
2021-08-02	10.49	10.76	10.25	10.29	1866948
2021-08-03	10.25	10.51	9.97	10.48	4349565
2021-08-04	10.31	10.44	10.00	10.06	3253582
2021-08-05	10.08	10.34	10.08	10.17	1462947
2021-08-06	10.33	10.41	10.23	10.29	2023506
2021-08-09	10.12	10.26	9.98	10.03	1952005
2021-08-10	10.08	10.36	10.06	10.36	2075670
2021-08-11	10.36	10.46	10.14	10.40	2282458
2021-08-12	10.34	10.59	10.20	10.58	1695791
2021-08-13	10.57	10.78	10.51	10.53	1570503
2021-08-16	10.33	10.36	10.17	10.21	1515386
2021-08-17	10.09	10.36	10.07	10.20	1107947
2021-08-18	10.19	10.25	9.91	9.92	1038799
2021-08-19	9.74	9.81	9.48	9.58	1505914
2021-08-20	9.45	9.70	9.38	9.63	1273591
2021-08-23	9.91	10.06	9.77	9.87	2808019
2021-08-24	9.98	10.09	9.88	9.98	1302604
2021-08-25	10.03	10.20	9.92	10.07	1366733
2021-08-26	10.05	10.10	9.70	9.71	1306987
2021-08-27	9.78	10.05	9.75	9.95	1251992
2021-08-30	10.02	10.04	9.62	9.65	3602745
2021-08-31	9.58	9.85	9.58	9.76	1927793
2021-09-01	9.75	9.84	9.65	9.82	2161868
2021-09-02	9.90	10.21	9.89	10.19	1733957
2021-09-03	10.22	10.27	10.10	10.19	1325786
2021-09-07	10.06	10.23	10.04	10.15	1541032
2021-09-08	10.15	10.23	9.97	10.14	2075588
2021-09-09	9.99	10.25	9.92	10.09	994501
2021-09-10	10.24	10.30	10.05	10.05	1303495
2021-09-13	10.19	10.43	10.15	10.34	1126888
2021-09-14	10.44	10.51	10.33	10.39	2759025
2021-09-15	10.62	10.77	10.47	10.66	3772742
2021-09-16	10.61	10.62	10.37	10.49	3505178
2021-09-17	10.45	10.55	10.10	10.15	3502746
2021-09-20	9.91	10.08	9.71	9.82	2379978
2021-09-21	9.93	10.01	9.74	9.80	1990874
2021-09-22	10.00	10.24	9.92	10.07	2719897
2021-09-23	10.09	10.60	10.05	10.58	2639849
2021-09-24	10.55	10.73	10.47	10.66	2330867
2021-09-27	10.80	11.24	10.75	11.07	3339755
2021-09-28	11.17	11.17	10.74	10.80	2034947
2021-09-29	10.75	10.93	10.58	10.93	1916631
2021-09-30	10.95	11.03	10.75	10.78	2155134
2021-10-01	10.92	11.10	10.65	10.84	1878447
2021-10-04	10.95	11.00	10.71	10.87	2883084
2021-10-05	11.05	11.09	10.70	10.90	2267474
2021-10-06	10.70	10.76	10.42	10.61	2167193
2021-10-07	10.70	10.95	10.62	10.88	1589235
2021-10-08	10.96	11.12	10.95	11.10	1312774
2021-10-11	11.28	11.35	11.20	11.24	1764576
2021-10-12	11.20	11.34	11.15	11.26	1345475
2021-10-13	11.14	11.42	11.10	11.38	1733940
2021-10-14	11.52	11.61	11.41	11.58	1002061
2021-10-15	11.71	11.84	11.68	11.73	1163121
2021-10-18	11.84	11.96	11.69	11.82	1569396
2021-10-19	11.84	11.89	11.73	11.86	1594990
2021-10-20	11.71	12.09	11.70	12.09	2045025
2021-10-21	12.08	12.08	11.56	11.76	4260430
2021-10-22	11.76	11.87	11.56	11.77	7182242
2021-10-25	11.93	11.96	11.71	11.75	2165185
2021-10-26	11.78	11.85	11.43	11.44	2932613
2021-10-27	11.30	11.49	11.29	11.34	2833565
2021-10-28	11.14	11.20	10.96	11.06	1878387
2021-10-29	10.90	10.98	10.69	10.90	2427770
2021-11-01	11.06	11.40	10.98	11.39	1652023
2021-11-02	11.31	11.38	11.17	11.31	2681848
2021-11-03	11.45	11.61	11.29	11.31	2696999
2021-11-04	11.46	11.57	11.26	11.40	2394540
2021-11-05	11.55	11.57	11.35	11.46	1460070
2021-11-08	11.59	11.65	11.49	11.54	2678786
2021-11-09	11.54	11.68	11.45	11.62	1405786
2021-11-10	11.57	11.68	11.37	11.40	1106298
2021-11-11	11.44	11.49	11.34	11.34	1258533
2021-11-12	11.27	11.39	11.15	11.22	936192
2021-11-15	11.22	11.42	11.19	11.25	1390196
2021-11-16	11.32	11.32	11.10	11.16	1304178
2021-11-17	11.00	11.28	10.92	10.97	1427830
2021-11-18	10.95	11.03	10.83	10.97	1190660
2021-11-19	10.72	10.82	10.47	10.53	2470591
2021-11-22	10.55	10.70	10.46	10.47	1735940
2021-11-23	10.61	10.78	10.59	10.76	2495088
2021-11-24	10.77	10.97	10.71	10.95	2192005
2021-11-26	10.74	10.74	10.33	10.64	2163332
2021-11-29	10.81	10.84	10.40	10.47	2516407
2021-11-30	10.22	10.27	9.79	10.00	3558120
2021-12-01	10.26	10.32	9.79	9.83	2530339
2021-12-02	9.85	10.23	9.72	10.16	2141845
2021-12-03	10.25	10.39	10.01	10.08	2158007
2021-12-06	10.28	10.32	9.99	10.16	1570340
2021-12-07	10.33	10.60	10.25	10.33	2100950
2021-12-08	10.27	10.54	10.24	10.30	1377973
2021-12-09	10.16	10.21	10.01	10.10	995551
2021-12-10	10.19	10.19	9.83	9.94	2537947
2021-12-13	9.88	9.93	9.58	9.70	2267714
2021-12-14	9.61	9.87	9.61	9.63	1482804
2021-12-15	9.53	9.76	9.35	9.69	1460227
2021-12-16	9.72	10.03	9.72	9.79	1590687
2021-12-17	9.75	9.78	9.58	9.69	1872962
2021-12-20	9.53	9.53	9.25	9.48	3545289
2021-12-21	9.62	9.84	9.60	9.77	3296322
2021-12-22	9.77	9.92	9.64	9.86	1579252
2021-12-23	9.90	9.96	9.86	9.92	1712702
2021-12-27	9.95	10.11	9.77	10.08	1324379
2021-12-28	10.08	10.30	10.07	10.09	1091773
2021-12-29	10.05	10.13	9.98	10.07	1485405
2021-12-30	9.98	10.21	9.97	10.09	1732366
2021-12-31	10.06	10.18	10.02	10.14	1143764
2022-01-03	10.21	10.63	10.18	10.61	2253291
2022-01-04	10.71	10.81	10.66	10.75	1346254
2022-01-05	10.87	10.98	10.66	10.66	1439905
2022-01-06	10.88	11.01	10.69	10.89	1458915
2022-01-07	10.92	11.03	10.88	10.92	1563798
2022-01-10	11.07	11.07	10.72	10.93	2301728
2022-01-11	10.98	11.28	10.91	11.25	1354709
2022-01-12	11.30	11.43	11.18	11.39	2052029
2022-01-13	11.37	11.63	11.34	11.48	1664092
2022-01-14	11.53	11.75	11.45	11.73	1568286
2022-01-18	11.77	11.98	11.70	11.95	3127643
2022-01-19	12.07	12.07	11.68	11.68	2073127
2022-01-20	11.60	11.69	11.40	11.43	2569842
2022-01-21	11.27	11.39	11.06	11.10	2150649
2022-01-24	10.89	10.99	10.45	10.96	3212840
2022-01-25	11.02	11.43	10.80	11.34	1942131
2022-01-26	11.50	11.82	11.40	11.52	3662914
2022-01-27	11.62	11.89	11.45	11.67	5432243
2022-01-28	11.36	11.58	11.21	11.53	2296427
2022-01-31	11.49	11.70	11.38	11.53	2922337
2022-02-01	11.46	12.17	11.37	12.15	2873289
2022-02-02	12.18	12.45	12.01	12.43	2332132
2022-02-03	12.33	12.52	12.15	12.51	2068153
2022-02-04	12.59	12.82	12.43	12.74	1708357
2022-02-07	12.66	12.84	12.53	12.69	2946996
2022-02-08	12.65	12.75	12.40	12.50	2076188
2022-02-09	12.51	12.66	12.31	12.37	3749917
2022-02-10	11.95	12.00	11.26	11.33	10295475
2022-02-11	11.33	11.92	11.33	11.75	6517147
2022-02-14	11.76	11.84	11.54	11.63	5630463
2022-02-15	11.46	11.55	11.23	11.51	5355297
2022-02-16	11.72	11.83	11.37	11.43	3330799
2022-02-17	11.37	11.42	11.04	11.06	4453739
2022-02-18	10.98	11.09	10.86	10.97	3404138
2022-02-22	11.11	11.15	10.46	10.62	4985932
2022-02-23	10.61	10.78	10.44	10.69	4566304
2022-02-24	10.74	10.74	10.15	10.57	5811483
2022-02-25	10.61	10.97	10.57	10.93	5513872
2022-02-28	10.84	11.33	10.82	11.31	4930778
2022-03-01	11.41	11.41	11.13	11.31	3822321
2022-03-02	11.44	11.89	11.39	11.79	6312802
2022-03-03	11.71	11.81	11.51	11.64	3862244
2022-03-04	11.58	11.61	11.42	11.57	2722803
2022-03-07	11.68	12.13	11.46	11.59	5150485
2022-03-08	11.86	12.60	11.74	12.15	5263338
2022-03-09	11.82	12.05	11.46	11.53	3818551
2022-03-10	11.53	12.04	11.52	11.98	2395679
2022-03-11	11.90	12.10	11.57	11.59	1533129
2022-03-14	11.41	11.47	11.05	11.18	2712716
2022-03-15	10.90	11.14	10.75	11.09	2515370
2022-03-16	11.09	11.27	10.93	11.10	2085315
2022-03-17	11.40	11.46	11.18	11.31	2756750
2022-03-18	11.24	11.30	11.03	11.13	1658854
2022-03-21	11.36	11.61	11.32	11.52	2886101
2022-03-22	11.60	11.60	11.29	11.44	2283482
2022-03-23	11.61	11.76	11.50	11.67	2469318
2022-03-24	11.77	11.96	11.68	11.90	1696579
2022-03-25	11.80	12.17	11.80	12.14	4282183
2022-03-28	11.97	12.02	11.52	11.66	2586209
2022-03-29	11.52	11.78	11.43	11.78	2736383
2022-03-30	11.90	11.97	11.45	11.52	8006209
2022-03-31	11.46	11.79	11.33	11.55	3467829
2022-04-01	11.55	11.81	11.52	11.75	2950994
2022-04-04	11.86	11.87	11.56	11.75	2730106
2022-04-05	11.77	11.91	11.54	11.60	1871769
2022-04-06	11.62	11.84	11.51	11.70	3369226
2022-04-07	11.78	11.90	11.51	11.84	3118461
2022-04-08	11.83	11.97	11.70	11.94	1900980
2022-04-11	11.88	11.89	11.64	11.71	1693033
2022-04-12	11.85	12.24	11.85	12.15	3082746
2022-04-13	12.27	12.36	11.97	12.13	2573029
2022-04-14	12.07	12.17	11.98	11.99	1706869
2022-04-18	12.10	12.19	11.96	12.07	2412463
2022-04-19	12.05	12.33	11.99	12.24	3726677
2022-04-20	12.40	12.48	12.22	12.35	1619022
2022-04-21	12.42	12.47	12.20	12.26	2138265
2022-04-22	12.16	12.24	11.84	11.95	3138249
2022-04-25	11.62	11.69	10.91	11.23	5475441
2022-04-26	11.34	11.72	11.22	11.52	3414804
2022-04-27	11.59	11.77	11.41	11.56	2150958
2022-04-28	11.45	11.65	11.18	11.58	1657108
2022-04-29	11.61	11.68	11.13	11.17	2275682
2022-05-02	11.07	11.31	10.95	11.18	2424257
2022-05-03	11.24	11.62	11.22	11.60	4112945
2022-05-04	11.83	11.98	11.54	11.95	2616013
2022-05-05	11.67	12.13	11.44	11.65	6680065
2022-05-06	11.74	11.85	11.44	11.62	3536974
2022-05-09	11.36	11.47	10.83	10.86	3836449
2022-05-10	10.94	11.15	10.56	10.86	2705733
2022-05-11	11.09	11.33	10.72	10.74	2184734
2022-05-12	10.82	10.89	10.55	10.73	3174193
2022-05-13	10.84	11.17	10.84	11.09	2023734
2022-05-16	11.22	11.43	11.16	11.32	3117262
2022-05-17	11.45	11.65	11.36	11.61	3326901
2022-05-18	11.69	11.72	11.32	11.56	3390734
2022-05-19	11.35	11.56	11.22	11.30	2420804
2022-05-20	11.36	11.46	11.06	11.23	2426613
2022-05-23	11.31	11.60	11.25	11.53	3012533
2022-05-24	11.41	11.47	11.15	11.33	1905325
2022-05-25	11.38	11.77	11.37	11.76	2362773
2022-05-26	11.88	11.92	11.75	11.81	2161293
2022-05-27	11.82	12.18	11.77	12.08	2455009
2022-05-31	12.32	12.35	11.85	11.96	3387689
2022-06-01	12.10	12.38	11.91	12.27	2603409
2022-06-02	12.26	12.37	12.07	12.33	1625567
2022-06-03	12.30	12.55	12.22	12.45	2673715
2022-06-06	12.35	12.53	12.25	12.28	1816609
2022-06-07	12.20	12.63	12.16	12.61	1899508
2022-06-08	12.60	12.60	12.30	12.41	1328976
2022-06-09	12.42	12.47	12.26	12.35	1387236
2022-06-10	12.19	12.25	11.95	12.08	1579010
2022-06-13	11.71	11.80	11.30	11.32	2392748
2022-06-14	11.45	11.61	11.12	11.20	2326049
2022-06-15	11.20	11.35	10.82	10.98	2751404
2022-06-16	10.75	10.80	10.43	10.46	5020270
2022-06-17	10.39	10.54	9.85	10.15	5277912
2022-06-21	10.32	10.72	10.32	10.60	3359684
2022-06-22	10.16	10.40	10.16	10.20	3578352
2022-06-23	10.28	10.36	9.81	9.99	2951735
2022-06-24	10.11	10.38	10.06	10.27	2420648
2022-06-27	10.49	10.62	10.38	10.55	1679439
2022-06-28	10.83	10.93	10.48	10.59	2622950
2022-06-29	10.72	10.75	10.39	10.49	2791336
2022-06-30	10.27	10.51	10.24	10.32	3446226
2022-07-01	10.33	10.60	10.06	10.53	2821537
2022-07-05	10.40	10.41	9.67	10.01	6105924
2022-07-06	9.83	10.08	9.39	9.80	3794544
2022-07-07	10.03	10.41	10.03	10.33	3472674
2022-07-08	10.47	10.69	10.34	10.56	2978072
2022-07-11	10.44	10.60	10.27	10.50	2174688
2022-07-12	10.23	10.43	10.10	10.18	2200282
2022-07-13	10.07	10.32	10.01	10.26	2170767
2022-07-14	10.00	10.01	9.65	9.95	2530798
2022-07-15	10.20	10.26	10.00	10.21	2054701
2022-07-18	10.47	10.67	10.44	10.57	4148957
2022-07-19	10.68	10.99	10.59	10.97	2586922
2022-07-20	10.91	11.10	10.76	11.09	1984486
2022-07-21	10.79	10.92	10.61	10.91	1559002
2022-07-22	10.83	11.04	10.58	10.68	1839233
2022-07-25	10.80	11.02	10.72	10.97	5148876
2022-07-26	11.05	11.17	10.82	10.91	2021071
2022-07-27	10.94	11.22	10.81	11.17	2792850
2022-07-28	10.98	11.15	10.76	11.13	1918417
2022-07-29	11.16	11.37	11.14	11.19	2562092
2022-08-01	10.96	11.04	10.75	11.04	2762510
2022-08-02	11.05	11.12	10.84	10.96	2394629
2022-08-03	11.00	11.06	10.84	10.94	3650743
2022-08-04	11.20	11.42	10.95	11.20	5893475
2022-08-05	10.96	11.49	10.83	11.22	6038668
2022-08-08	11.23	11.41	11.07	11.18	3305773
2022-08-09	11.23	11.44	11.14	11.38	3039441
2022-08-10	11.45	11.50	11.24	11.42	1569958
2022-08-11	11.58	11.83	11.56	11.72	2344460
2022-08-12	11.73	11.87	11.62	11.84	2224719
2022-08-15	11.65	11.78	11.51	11.69	2771729
2022-08-16	11.83	11.88	11.72	11.83	1958228
2022-08-17	11.72	11.88	11.58	11.67	1786697
2022-08-18	11.89	12.17	11.77	12.16	2225257
2022-08-19	12.07	12.13	11.90	11.94	1001839
2022-08-22	11.83	11.94	11.73	11.84	1425475
2022-08-23	12.09	12.76	12.00	12.58	5021825
2022-08-24	12.61	12.90	12.57	12.86	4313557
2022-08-25	12.95	12.96	12.75	12.89	2673350
2022-08-26	12.83	12.96	12.66	12.69	1434335
2022-08-29	12.66	12.91	12.62	12.67	1867292
2022-08-30	12.50	12.53	12.18	12.25	2177236
2022-08-31	11.99	12.32	11.89	11.98	6105881
2022-09-01	11.91	12.06	11.78	11.96	3366338
2022-09-02	12.21	12.35	12.01	12.19	1646874
2022-09-06	12.34	12.40	12.02	12.06	1594953
2022-09-07	11.81	11.96	11.72	11.94	3046451
2022-09-08	11.94	12.08	11.79	12.08	2065060
2022-09-09	12.27	12.56	12.25	12.52	1788842
2022-09-12	12.70	12.75	12.52	12.70	2221994
2022-09-13	12.54	12.64	12.40	12.45	2479766
2022-09-14	12.62	12.98	12.60	12.90	2929048
2022-09-15	12.75	13.02	12.71	12.90	2298731
2022-09-16	12.80	12.80	12.26	12.31	3524703
2022-09-19	11.97	12.39	11.97	12.39	1965495
2022-09-20	12.30	12.39	12.09	12.28	3699679
2022-09-21	12.47	12.48	12.14	12.16	2086153
2022-09-22	12.31	12.36	11.85	11.86	2623107
2022-09-23	11.45	11.55	10.79	11.01	3947911
2022-09-26	10.89	10.94	10.45	10.45	3055805
2022-09-27	10.66	10.81	10.46	10.55	2896716
2022-09-28	10.64	11.01	10.54	11.00	2820681
2022-09-29	10.97	10.97	10.54	10.91	2119399
2022-09-30	10.83	11.07	10.77	10.91	2495610
2022-10-03	11.30	11.46	11.19	11.37	2321419
2022-10-04	11.52	11.91	11.46	11.88	3133730
2022-10-05	11.84	12.01	11.57	11.95	2347628
2022-10-06	11.87	12.06	11.73	11.91	2383152
2022-10-07	11.91	11.94	11.62	11.71	3069160
2022-10-10	11.68	11.90	11.48	11.50	2374132
2022-10-11	11.41	11.85	11.25	11.71	2888281
2022-10-12	11.68	11.88	11.58	11.70	2002717
2022-10-13	11.61	11.99	11.45	11.96	1820683
2022-10-14	11.88	11.98	11.63	11.65	1681493
2022-10-17	11.73	12.04	11.73	11.99	2165624
2022-10-18	12.01	12.23	11.98	12.21	2568823
2022-10-19	12.15	12.39	12.14	12.33	1651785
2022-10-20	12.44	12.49	12.13	12.19	2450403
2022-10-21	12.25	12.46	12.12	12.38	1511402
2022-10-24	12.49	12.50	12.34	12.41	1987671
2022-10-25	12.38	12.40	12.20	12.31	3528182
2022-10-26	12.42	12.46	12.30	12.43	1509933
2022-10-27	12.56	12.75	12.53	12.67	2453591
2022-10-28	12.51	12.57	12.07	12.42	2785077
2022-10-31	12.40	12.62	12.34	12.54	1612204
2022-11-01	12.72	12.94	12.61	12.90	2266640
2022-11-02	12.81	12.95	12.62	12.62	2885326
2022-11-03	12.55	13.30	12.55	13.03	3708170
2022-11-04	13.27	13.38	13.02	13.14	2771007
2022-11-07	13.17	13.23	13.02	13.17	2715451
2022-11-08	13.19	13.29	13.06	13.23	2932715
2022-11-09	13.05	13.09	12.71	12.75	3280781
2022-11-10	12.95	13.04	12.82	12.98	2030743
2022-11-11	13.17	13.20	12.88	12.99	2357334
2022-11-14	12.94	13.21	12.92	12.93	1387768
2022-11-15	12.98	13.36	12.88	12.93	2755598
2022-11-16	12.83	12.85	12.63	12.77	2547898
2022-11-17	12.68	12.85	12.55	12.84	2649225
2022-11-18	12.71	13.02	12.64	13.01	4373915
2022-11-21	12.59	12.79	12.38	12.74	4876900
2022-11-22	12.92	13.13	12.74	13.06	1898131
2022-11-23	12.90	12.95	12.80	12.86	1519616
2022-11-25	12.96	13.04	12.88	12.94	936028
2022-11-28	12.68	12.81	12.61	12.73	1887018
2022-11-29	12.83	13.10	12.76	13.08	1966956
2022-11-30	13.11	13.28	12.90	13.23	6851053
2022-12-01	13.36	13.42	12.95	12.96	2277200
2022-12-02	12.88	13.02	12.85	13.00	1621838
2022-12-05	13.11	13.21	12.79	12.88	2075883
2022-12-06	12.82	13.03	12.55	12.62	3451678
2022-12-07	12.64	12.68	12.36	12.39	3673277
2022-12-08	12.59	12.65	12.26	12.26	2423042
2022-12-09	12.31	12.35	11.96	12.00	2207329
2022-12-12	12.05	12.27	12.00	12.24	1642448
2022-12-13	12.51	12.53	12.26	12.46	4330353
2022-12-14	12.52	12.52	12.07	12.37	3306053
2022-12-15	12.30	12.37	12.14	12.33	3677206
2022-12-16	12.13	12.17	11.95	12.15	3251219
2022-12-19	12.21	12.32	11.99	12.11	2742666
2022-12-20	12.08	12.21	12.01	12.05	2774795
2022-12-21	12.22	12.25	12.08	12.24	2207356
2022-12-22	12.23	12.23	11.81	12.02	2495656
2022-12-23	12.13	12.47	12.06	12.47	1770241
2022-12-27	12.50	12.55	12.40	12.48	1295751
2022-12-28	12.46	12.46	12.12	12.18	3878481
2022-12-29	12.20	12.41	12.13	12.39	2088284
2022-12-30	12.30	12.46	12.20	12.44	1980809
2023-01-03	12.40	12.50	12.07	12.19	2098975
2023-01-04	12.07	12.36	12.06	12.24	2068001
2023-01-05	12.21	12.25	12.08	12.24	2531691
2023-01-06	12.42	12.63	12.39	12.47	2129215
2023-01-09	12.63	12.63	12.44	12.47	1794784
2023-01-10	12.48	12.70	12.46	12.65	1970732
2023-01-11	12.68	12.75	12.51	12.70	2070753
2023-01-12	12.84	12.89	12.73	12.89	3080525
2023-01-13	12.86	12.93	12.78	12.88	899722
2023-01-17	12.98	13.03	12.79	12.87	2472325
2023-01-18	12.97	13.08	12.78	12.91	2358529
2023-01-19	12.84	13.02	12.82	12.96	3399690
2023-01-20	13.03	13.13	12.89	13.04	1975818
2023-01-23	13.13	13.35	13.10	13.21	4610574
2023-01-24	13.17	13.30	13.02	13.27	2343326
2023-01-25	13.27	13.35	13.16	13.28	2927371
2023-01-26	13.38	13.52	13.33	13.46	2786255
2023-01-27	13.53	13.63	13.46	13.54	2223506
2023-01-30	13.26	13.27	13.00	13.01	1822215
2023-01-31	13.05	13.09	12.77	13.09	6831291
2023-02-01	13.07	13.26	12.80	13.18	3383658
2023-02-02	13.24	13.44	13.11	13.39	1663286
2023-02-03	13.48	13.66	13.35	13.38	2063941
2023-02-06	13.38	13.42	13.13	13.14	2540934
2023-02-07	13.13	13.22	13.00	13.21	2818046
2023-02-08	13.42	13.42	12.97	13.20	3206514
2023-02-09	13.38	13.49	13.03	13.05	4347910
2023-02-10	13.13	13.40	13.09	13.38	2947708
2023-02-13	13.26	13.48	13.26	13.42	1490003
2023-02-14	13.46	13.69	13.37	13.65	2114269
2023-02-15	13.58	13.71	13.46	13.70	1870377
2023-02-16	13.60	13.70	13.53	13.65	1961557
2023-02-17	13.54	13.54	13.26	13.40	3196227
2023-02-21	13.37	13.45	13.20	13.35	2882769
2023-02-22	13.32	13.48	13.21	13.39	3419619
2023-02-23	13.54	13.65	13.39	13.62	3187133
2023-02-24	13.56	13.72	13.43	13.70	2630309
2023-02-27	13.73	13.87	13.66	13.87	3986013
2023-02-28	13.90	14.08	13.79	13.91	5890392
2023-03-01	13.84	13.88	13.61	13.80	3424233
2023-03-02	13.84	14.05	13.69	14.05	2432349
2023-03-03	14.01	14.17	13.95	14.08	2013155
2023-03-06	14.12	14.13	13.92	13.94	2424509
2023-03-07	13.89	13.91	13.71	13.72	1888460
2023-03-08	13.75	13.80	13.57	13.78	1840715
2023-03-09	13.88	13.93	13.56	13.58	1437276
2023-03-10	13.59	13.69	13.31	13.34	2394279
2023-03-13	13.02	13.30	12.81	12.90	3136254
2023-03-14	13.00	13.34	12.89	13.02	2805908
2023-03-15	12.65	12.78	12.07	12.25	5168504
2023-03-16	12.14	12.47	11.79	12.47	3694185
2023-03-17	12.32	12.40	12.02	12.26	2613144
2023-03-20	12.33	12.61	12.26	12.27	2719240
2023-03-21	12.53	12.90	12.44	12.81	2220957
2023-03-22	12.81	12.90	12.55	12.56	1941348
2023-03-23	12.63	12.73	12.11	12.16	3205845
2023-03-24	11.99	12.25	11.86	12.18	2304902
2023-03-27	12.33	12.64	12.24	12.58	1978887
2023-03-28	12.56	12.86	12.53	12.82	3126650
2023-03-29	12.94	12.99	12.75	12.95	2196834
2023-03-30	13.10	13.11	12.98	13.04	1259496
2023-03-31	13.06	13.17	13.02	13.12	1732539
2023-04-03	13.52	13.72	13.45	13.69	3923469
2023-04-04	13.68	13.70	13.24	13.46	3224702
2023-04-05	13.48	13.53	13.29	13.50	1787854
2023-04-06	13.47	13.69	13.41	13.55	3648661
2023-04-10	13.61	13.80	13.61	13.68	2068263
2023-04-11	13.71	13.90	13.65	13.68	2639967
2023-04-12	13.80	13.83	13.60	13.63	3279455
2023-04-13	13.56	13.71	13.53	13.65	3592918
2023-04-14	13.68	13.76	13.57	13.68	4160502
2023-04-17	13.69	13.79	13.58	13.63	3265164
2023-04-18	13.64	13.70	13.55	13.65	2027238
2023-04-19	13.58	13.67	13.51	13.66	3276564
2023-04-20	13.59	13.61	13.41	13.55	2392160
2023-04-21	13.74	13.77	13.60	13.77	2650793
2023-04-24	13.72	13.95	13.72	13.86	1347735
2023-04-25	13.72	13.75	13.54	13.58	2246297
2023-04-26	13.57	13.64	13.40	13.48	1800244
2023-04-27	13.48	13.67	13.39	13.58	1708716
2023-04-28	13.28	13.51	13.25	13.40	2361763
2023-05-01	13.36	13.49	13.28	13.41	1779522
2023-05-02	13.26	13.27	12.70	12.91	5592123
2023-05-03	12.78	13.03	12.72	12.89	3760349
2023-05-04	12.89	12.92	12.59	12.81	2852309
2023-05-05	13.07	13.55	12.95	13.50	4859038
2023-05-08	13.60	13.60	13.18	13.26	1898316
2023-05-09	13.30	13.45	13.20	13.31	2292272
2023-05-10	13.42	13.42	13.19	13.33	1520812
2023-05-11	13.22	13.23	13.09	13.17	1986712
2023-05-12	13.25	13.33	13.12	13.26	1425718
2023-05-15	13.43	13.88	13.37	13.85	6677085
2023-05-16	13.79	13.80	13.47	13.52	2941539
2023-05-17	13.66	13.90	13.55	13.85	3215861
2023-05-18	13.81	14.09	13.76	14.04	3335889
2023-05-19	14.15	14.20	14.03	14.06	3696483
2023-05-22	14.06	14.23	14.04	14.10	2313858
2023-05-23	14.18	14.28	14.10	14.16	1357790
2023-05-24	14.23	14.28	14.10	14.19	1317860
2023-05-25	14.02	14.17	13.95	14.16	1873453
2023-05-26	14.17	14.37	14.04	14.30	1601496
2023-05-30	14.20	14.26	13.96	14.02	1797378
2023-05-31	13.90	13.91	13.47	13.60	5067293
2023-06-01	13.63	13.82	13.51	13.78	2204408
2023-06-02	13.92	14.19	13.85	14.17	3581779
2023-06-05	14.37	14.42	14.05	14.16	1411045
2023-06-06	14.03	14.30	13.99	14.24	2418848
2023-06-07	14.38	14.66	14.32	14.57	1949196
2023-06-08	14.57	14.65	14.41	14.56	2536965
2023-06-09	14.54	14.55	14.19	14.24	3669930
2023-06-12	14.12	14.15	13.87	13.92	2629596
2023-06-13	13.98	14.16	13.88	13.96	1659809
2023-06-14	14.07	14.10	13.80	13.87	2812367
2023-06-15	13.87	14.07	13.86	13.97	2960990
2023-06-16	13.96	14.16	13.94	14.02	3368478
2023-06-20	14.06	14.06	13.82	13.99	2732293
2023-06-21	14.00	14.21	13.93	14.11	1396346
2023-06-22	14.02	14.10	13.94	13.97	2434970
2023-06-23	13.84	13.93	13.78	13.82	1870101
2023-06-26	13.85	14.36	13.84	14.23	2338427
2023-06-27	14.18	14.42	14.15	14.40	2604699
2023-06-28	14.43	14.54	14.33	14.53	1308974
2023-06-29	14.56	14.73	14.54	14.71	1745686
2023-06-30	14.84	14.93	14.72	14.83	1479509
2023-07-03	14.84	15.00	14.81	14.93	917105
2023-07-05	14.93	14.95	14.80	14.81	2680481
2023-07-06	14.69	14.77	14.51	14.61	2365586
2023-07-07	14.61	15.03	14.59	15.02	2700757
2023-07-10	15.06	15.21	14.97	15.16	6281241
2023-07-11	15.27	15.50	15.17	15.31	5745811
2023-07-12	15.50	15.55	15.34	15.46	6087506
2023-07-13	15.46	15.60	15.44	15.48	3349720
2023-07-14	15.48	15.48	15.06	15.09	3694779
2023-07-17	15.11	15.26	15.05	15.19	3299300
2023-07-18	15.14	15.44	15.11	15.39	3487330
2023-07-19	15.41	15.54	15.38	15.46	3364833
2023-07-20	15.54	15.54	15.40	15.52	1668101
2023-07-21	15.59	15.71	15.55	15.67	2272098
2023-07-24	15.73	15.92	15.71	15.81	2005993
2023-07-25	15.84	15.90	15.76	15.80	2085397
2023-07-26	15.77	15.85	15.70	15.79	1469950
2023-07-27	15.83	15.87	15.71	15.78	2316209
2023-07-28	15.55	15.61	15.45	15.53	1829027
2023-07-31	15.63	15.71	15.59	15.69	1474537
2023-08-01	15.65	15.65	15.34	15.45	3670782
2023-08-02	15.45	15.45	15.10	15.19	4205010
2023-08-03	15.13	15.39	15.08	15.39	1966731
2023-08-04	15.48	15.85	15.25	15.65	3203553
2023-08-07	15.67	15.76	15.58	15.73	2502594
2023-08-08	15.64	15.78	15.53	15.74	1808974
2023-08-09	15.81	15.87	15.68	15.70	1405918
2023-08-10	15.73	15.77	15.59	15.66	1163407
2023-08-11	15.70	15.91	15.66	15.89	859522
2023-08-14	15.92	15.98	15.83	15.92	1440523
2023-08-15	15.88	15.92	15.74	15.75	1628932
2023-08-16	15.70	15.78	15.63	15.66	2344572
2023-08-17	15.73	15.84	15.57	15.59	2142361
2023-08-18	15.49	15.89	15.45	15.87	2129919
2023-08-21	15.99	16.02	15.81	15.91	2383659
2023-08-22	15.94	16.00	15.85	15.88	1520407
2023-08-23	15.89	16.04	15.69	15.97	2979236
2023-08-24	15.84	16.04	15.82	15.91	1299158
2023-08-25	15.92	16.02	15.79	15.97	4313738
2023-08-28	16.01	16.09	15.93	15.94	2006917
2023-08-29	15.95	16.06	15.84	16.04	2256181
2023-08-30	16.10	16.11	16.02	16.05	1891701
2023-08-31	16.12	16.13	15.97	16.04	2985679
2023-09-01	16.20	16.25	16.10	16.19	1210745
2023-09-05	16.24	16.28	16.04	16.05	1470193
2023-09-06	15.94	15.97	15.50	15.59	2311023
2023-09-07	15.57	15.65	15.49	15.61	2134586
2023-09-08	15.62	15.72	15.59	15.62	1643088
2023-09-11	15.56	15.56	15.56	15.56	127937
2023-09-12	15.60	15.75	15.60	15.74	1123997
2023-09-13	15.75	15.83	15.70	15.80	826848
2023-09-14	15.89	16.10	15.89	16.03	1513375
2023-09-15	15.94	16.13	15.94	15.97	1447799
2023-09-18	16.02	16.11	15.93	16.06	1123607
2023-09-19	16.15	16.25	16.10	16.21	1308520
2023-09-20	16.18	16.40	16.18	16.32	1369477
2023-09-21	16.30	16.46	16.26	16.34	1524811
2023-09-22	16.38	16.70	16.38	16.61	3537252
2023-09-25	16.27	16.61	16.11	16.34	4757161
2023-09-26	16.21	16.27	15.93	15.96	3510036
2023-09-27	16.06	16.17	15.95	16.04	2928478
2023-09-28	15.98	16.26	15.93	16.22	4750211
2023-09-29	16.24	16.40	16.05	16.12	3568663
2023-10-02	16.14	16.16	15.91	15.99	2709320
2023-10-03	15.97	15.99	15.24	15.30	5452968
2023-10-04	15.24	15.31	14.80	14.89	7022538
2023-10-05	14.85	15.04	14.71	15.04	3225965
2023-10-06	14.96	15.17	14.76	15.05	2629643
2023-10-09	15.22	15.39	15.14	15.38	1574602
2023-10-10	15.45	15.52	15.24	15.48	2406687
2023-10-11	15.31	15.93	15.29	15.89	3710525
2023-10-12	15.98	15.98	15.69	15.85	2645049
2023-10-13	16.00	16.07	15.94	15.96	2021412
2023-10-16	16.05	16.13	15.92	16.11	2166949
2023-10-17	16.06	16.36	16.06	16.19	1939309
2023-10-18	16.19	16.36	16.16	16.27	2324525
2023-10-19	16.16	16.36	16.11	16.26	1322072
2023-10-20	16.16	16.25	16.08	16.13	1411935
2023-10-23	16.02	16.20	15.91	16.07	1348252
2023-10-24	16.15	16.16	15.98	16.03	7882445
2023-10-25	16.03	16.16	15.99	16.05	1041725
2023-10-26	15.94	15.96	15.79	15.85	2722399
2023-10-27	15.90	15.92	15.62	15.64	1711321
2023-10-30	15.56	15.59	15.26	15.41	2254108
2023-10-31	15.45	15.89	15.38	15.68	2164319
2023-11-01	15.79	15.94	15.60	15.87	2260301
2023-11-02	16.00	16.39	15.86	16.39	3079940
2023-11-03	16.13	16.36	15.93	16.24	4700848
2023-11-06	16.24	16.49	16.24	16.30	3078456
2023-11-07	16.19	16.21	15.97	16.02	2835882
2023-11-08	15.98	16.04	15.62	15.76	2633152
2023-11-09	15.86	15.93	15.62	15.62	3104927
2023-11-10	15.68	15.91	15.68	15.75	1160159
2023-11-13	15.69	15.85	15.69	15.80	1282558
2023-11-14	16.03	16.07	15.77	15.98	1567132
2023-11-15	15.98	16.15	15.88	15.95	4839311
2023-11-16	15.87	15.96	15.61	15.71	2102381
2023-11-17	15.83	16.00	15.78	15.96	1197671
2023-11-20	15.94	16.05	15.87	15.89	1739310
2023-11-21	15.83	15.98	15.72	15.90	1459978
2023-11-22	15.71	15.89	15.65	15.85	1232553
2023-11-24	15.89	16.03	15.89	15.98	623692
2023-11-27	15.91	15.97	15.78	15.85	2299773
2023-11-28	15.83	15.93	15.73	15.77	2307428
2023-11-29	15.88	16.04	15.79	15.92	1185182
2023-11-30	15.95	16.22	15.95	16.16	1754361
2023-12-01	16.14	16.34	16.08	16.34	1917970
2023-12-04	16.23	16.31	16.07	16.18	1156132
2023-12-05	16.10	16.11	15.81	15.83	1813262
2023-12-06	15.85	15.88	15.56	15.58	1610457
2023-12-07	15.70	15.74	15.27	15.34	1873772
2023-12-08	15.35	15.38	15.22	15.36	1503247
2023-12-11	15.36	15.40	15.25	15.29	1078098
2023-12-12	15.18	15.19	14.93	15.04	1538103
2023-12-13	15.04	15.41	14.94	15.37	1687916
2023-12-14	15.57	15.66	15.42	15.44	2098094
2023-12-15	15.51	15.69	15.25	15.29	2319130
2023-12-18	15.39	15.63	15.36	15.62	3040204
2023-12-19	15.63	15.74	15.51	15.73	1932983
2023-12-20	15.70	15.95	15.70	15.82	2895581
2023-12-21	15.92	15.92	15.79	15.85	1757095
2023-12-22	15.99	16.09	15.85	15.90	1778191
2023-12-26	16.03	16.03	15.86	15.97	962227
2023-12-27	15.96	16.07	15.88	15.94	1710663
2023-12-28	15.92	16.05	15.87	15.91	1102712
2023-12-29	15.91	15.97	15.86	15.95	1551202
2024-01-02	16.00	16.14	15.95	16.11	3191077
2024-01-03	16.14	16.28	16.07	16.17	2350397
2024-01-04	16.27	16.35	16.11	16.15	1282527
2024-01-05	16.20	16.31	16.07	16.16	1678722
2024-01-08	16.03	16.14	15.89	16.07	1908175
2024-01-09	16.10	16.24	16.02	16.23	2135028
2024-01-10	16.25	16.37	16.20	16.33	1896723
2024-01-11	16.37	16.42	16.16	16.28	2133182
2024-01-12	16.50	16.57	16.34	16.52	1804936
2024-01-16	16.59	16.62	16.31	16.41	2082369
2024-01-17	16.35	16.40	16.10	16.17	1683414
2024-01-18	16.17	16.46	16.16	16.40	3404837
2024-01-19	16.41	16.50	16.33	16.43	3164963
2024-01-22	16.50	16.77	16.47	16.70	2859777
2024-01-23	16.66	16.71	16.36	16.44	4039489
2024-01-24	16.49	16.61	16.44	16.51	4096853
2024-01-25	16.65	16.81	16.58	16.77	2429409
2024-01-26	16.75	17.05	16.75	17.04	2840308
2024-01-29	17.00	17.03	16.91	16.91	4048163
2024-01-30	16.50	16.65	16.44	16.50	1191862
2024-01-31	16.53	16.55	16.16	16.18	1579877
2024-02-01	16.20	16.48	16.08	16.26	2022720
2024-02-02	16.20	16.24	15.93	16.02	3205488
2024-02-05	15.94	16.15	15.82	16.11	1375403
2024-02-06	16.11	16.24	15.88	15.95	3364862
2024-02-07	16.00	16.06	15.89	16.06	2161121
2024-02-08	16.07	16.17	15.96	16.07	4775722
2024-02-09	16.23	16.34	15.79	16.21	4209347
2024-02-12	16.32	16.59	16.22	16.49	2234016
2024-02-13	16.44	16.52	16.26	16.40	1118868
2024-02-14	16.51	16.57	16.36	16.38	1477101
2024-02-15	16.41	16.76	16.36	16.67	2380989
2024-02-16	16.60	16.99	16.58	16.88	2389571
2024-02-20	16.90	16.96	16.77	16.90	2736378
2024-02-21	16.84	17.23	16.84	17.17	1810494
2024-02-22	17.11	17.32	17.07	17.22	2951010
2024-02-23	17.17	17.29	17.11	17.13	1556516
2024-02-26	17.08	17.13	16.90	16.90	1111081
2024-02-27	16.91	17.13	16.91	17.11	2020902
2024-02-28	17.09	17.25	17.03	17.07	1770347
2024-02-29	17.14	17.33	17.10	17.20	1543854
2024-03-01	17.34	17.46	17.29	17.31	1574784
2024-03-04	17.37	17.46	17.28	17.30	2354340
2024-03-05	17.25	17.44	17.25	17.31	3269380
2024-03-06	17.36	17.51	17.35	17.41	1804730
2024-03-07	17.33	17.49	17.33	17.49	2492197
2024-03-08	17.45	17.54	17.40	17.43	1194556
2024-03-11	17.38	17.40	17.22	17.32	932887
2024-03-12	17.33	17.47	17.24	17.42	1100916
2024-03-13	17.53	17.63	17.46	17.47	2545827
2024-03-14	17.47	17.54	17.19	17.23	1459908
2024-03-15	17.23	17.48	17.23	17.43	1166045
2024-03-18	17.48	17.56	17.41	17.55	1259051
2024-03-19	17.50	17.76	17.50	17.74	1368276
2024-03-20	17.67	17.92	17.67	17.91	1060013
2024-03-21	17.89	18.07	17.82	18.01	2256532
2024-03-22	18.02	18.02	17.79	17.82	1886041
2024-03-25	17.90	18.04	17.83	17.95	2685073
2024-03-26	18.00	18.03	17.79	17.82	1582353
2024-03-27	17.91	18.03	17.81	18.00	2146026
2024-03-28	18.02	18.31	18.02	18.25	2474565
2024-04-01	18.39	18.49	18.21	18.39	1640417
2024-04-02	18.43	18.53	18.38	18.46	1965494
2024-04-03	18.52	18.99	18.47	18.87	3392693
2024-04-04	18.87	19.21	18.87	19.00	3968556
2024-04-05	19.00	19.32	18.98	19.30	2742069
2024-04-08	19.35	19.77	19.35	19.65	3134402
2024-04-09	19.71	19.72	19.27	19.31	2357062
2024-04-10	19.20	19.27	19.06	19.10	1698180
2024-04-11	19.13	19.13	18.83	18.96	1120129
2024-04-12	19.10	19.25	18.65	18.76	1677466
2024-04-15	18.81	18.89	18.48	18.48	1476885
2024-04-16	18.58	18.58	18.21	18.24	1733164
2024-04-17	18.32	18.32	18.06	18.27	1225613
2024-04-18	18.27	18.72	18.27	18.47	3135474
2024-04-19	18.48	18.86	18.47	18.76	1306774
2024-04-22	18.70	18.83	18.54	18.69	5334072
2024-04-23	18.69	18.98	18.64	18.86	2121159
2024-04-24	18.87	19.03	18.72	19.01	1736700
2024-04-25	18.94	19.12	18.84	18.92	2778616
2024-04-26	18.84	19.10	18.67	18.76	2403886
2024-04-29	18.82	18.94	18.72	18.93	1405830
2024-04-30	18.52	18.53	18.17	18.21	1245851
2024-05-01	18.11	18.20	17.59	17.78	2549575
2024-05-02	17.87	18.15	17.87	18.06	2608875
2024-05-03	18.05	18.55	17.84	18.40	2961630
2024-05-06	18.38	18.51	18.15	18.37	1867511
2024-05-07	18.46	18.53	18.17	18.27	4231307
2024-05-08	18.27	18.55	18.13	18.52	3584868
2024-05-09	18.53	18.62	18.48	18.54	1985129
2024-05-10	18.64	18.65	18.37	18.46	1318260
2024-05-13	18.59	18.63	18.15	18.17	1935087
2024-05-14	18.16	18.35	18.10	18.34	1474520
2024-05-15	18.31	18.40	18.14	18.28	2091280
2024-05-16	18.33	18.36	18.06	18.07	1597156
2024-05-17	18.16	18.41	18.02	18.40	1401750
2024-05-20	18.36	18.61	18.32	18.54	2000435
2024-05-21	18.51	18.68	18.47	18.67	1648558
2024-05-22	18.55	18.59	18.22	18.30	1023648
2024-05-23	18.35	18.44	18.04	18.05	775849
2024-05-24	18.09	18.22	18.01	18.05	716422
2024-05-28	18.19	18.30	17.69	17.78	2845397
2024-05-29	17.79	17.80	17.57	17.70	2539144
2024-05-30	17.67	17.86	17.66	17.82	993317
2024-05-31	17.85	18.04	17.78	18.01	1514333
2024-06-03	18.05	18.08	17.69	17.82	1900276
2024-06-04	17.67	17.88	17.51	17.86	1717955
2024-06-05	17.84	17.93	17.62	17.90	614327
2024-06-06	17.81	17.91	17.78	17.85	550976
2024-06-07	17.75	17.94	17.63	17.85	870525
2024-06-10	17.87	18.19	17.81	18.15	868920
2024-06-11	18.02	18.12	17.88	17.88	992826
2024-06-12	18.08	18.08	17.73	17.73	675198
2024-06-13	17.68	17.70	17.52	17.64	805556
2024-06-14	17.59	17.64	17.39	17.40	1025845
2024-06-17	17.46	17.68	17.38	17.63	1135609
2024-06-18	17.77	17.92	17.71	17.74	862396
2024-06-20	17.74	17.95	17.74	17.90	1201707
2024-06-21	17.90	17.96	17.84	17.89	920879
2024-06-24	17.91	18.46	17.91	18.34	1085469
2024-06-25	18.36	18.47	18.28	18.45	1030897
2024-06-26	18.48	18.62	18.42	18.60	1332068
2024-06-27	18.68	18.74	18.60	18.67	1373245
2024-06-28	18.82	18.97	18.64	18.82	1493026
2024-07-01	18.82	19.05	18.67	19.03	1476327
2024-07-02	19.10	19.56	19.04	19.44	2812482
2024-07-03	19.52	19.95	19.46	19.79	1283207
2024-07-05	19.79	19.85	19.41	19.45	983377
2024-07-08	19.41	19.69	19.39	19.55	1141420
2024-07-09	19.49	19.67	19.43	19.65	1030843
2024-07-10	19.60	19.62	19.46	19.51	984171
2024-07-11	19.54	19.54	19.35	19.43	999369
2024-07-12	19.44	19.56	19.23	19.35	1013486
2024-07-15	19.48	19.67	19.36	19.58	809029
2024-07-16	19.62	19.75	19.54	19.66	639429
2024-07-17	19.75	19.95	19.67	19.70	980409
2024-07-18	19.67	19.95	19.61	19.81	452787
2024-07-19	19.81	19.99	19.63	19.73	1109734
2024-07-22	19.67	20.10	19.67	19.98	1450282
2024-07-23	19.98	19.98	19.79	19.90	649585
2024-07-24	19.94	19.94	19.26	19.31	5207501
2024-07-25	19.34	19.34	18.99	18.99	1815516
2024-07-26	19.04	19.47	19.00	19.37	1643712
2024-07-29	19.51	19.51	19.18	19.27	1523703
2024-07-30	19.24	19.56	19.18	19.52	2113390
2024-07-31	19.34	19.46	19.07	19.10	1330697
2024-08-01	19.12	19.23	18.77	18.99	2058235
2024-08-02	18.76	18.85	18.24	18.40	1759358
2024-08-05	17.94	17.97	17.29	17.93	2413224
2024-08-06	18.15	18.52	17.99	18.40	1316510
2024-08-07	18.62	18.72	18.29	18.29	993002
2024-08-08	18.47	18.68	18.33	18.67	1291581
2024-08-09	18.67	18.68	18.15	18.42	1880358
2024-08-12	18.48	18.53	18.10	18.12	1453540
2024-08-13	18.18	18.31	17.98	18.27	1241653
2024-08-14	18.39	18.48	18.26	18.46	978382
2024-08-15	18.65	18.76	18.46	18.66	2319388
2024-08-16	18.58	18.77	18.54	18.72	3051258
2024-08-19	18.74	19.01	18.71	18.93	792019
2024-08-20	18.94	18.96	18.58	18.70	849345
2024-08-21	18.73	18.81	18.60	18.80	619842
2024-08-22	18.87	18.99	18.77	18.90	1289593
2024-08-23	18.96	19.16	18.94	19.05	947936
2024-08-26	19.15	19.29	18.94	19.15	929463
2024-08-27	19.13	19.24	18.88	18.90	1421898
2024-08-28	18.82	18.89	18.50	18.57	828799
2024-08-29	18.69	19.04	18.64	19.00	1536111
2024-08-30	18.91	19.26	18.91	19.20	1874341
2024-09-03	19.01	19.07	18.60	18.88	1286738
2024-09-04	18.90	19.17	18.75	18.76	1144047
2024-09-05	18.95	19.05	18.84	18.87	943955
2024-09-06	18.84	18.96	18.51	18.65	1214866
2024-09-09	18.73	18.84	18.51	18.55	1012603
2024-09-10	18.55	18.61	18.23	18.34	2357718
2024-09-11	18.34	18.49	18.18	18.37	1211727
2024-09-12	18.40	18.63	18.37	18.43	1315727
2024-09-13	18.50	18.74	18.44	18.73	1281020
2024-09-16	18.78	18.97	18.76	18.90	661480
2024-09-17	18.91	19.16	18.87	18.97	1107806
2024-09-18	18.95	19.11	18.76	18.81	1014888
2024-09-19	19.09	19.14	18.91	18.94	1012453
2024-09-20	18.90	19.16	18.78	18.92	930474
2024-09-23	18.92	19.21	18.84	19.20	816200
2024-09-24	19.31	19.31	19.04	19.23	1004248
2024-09-25	19.23	19.26	19.09	19.17	741730
2024-09-26	19.15	19.15	18.31	18.47	1788811
2024-09-27	18.56	18.64	18.38	18.61	996349
2024-09-30	18.61	18.62	18.34	18.50	1576488
2024-10-01	18.37	18.64	18.37	18.54	1929517
2024-10-02	18.68	18.72	18.33	18.47	1331054
2024-10-03	18.50	18.81	18.40	18.72	712760
2024-10-04	18.83	18.92	18.77	18.85	532908
2024-10-07	18.90	18.99	18.67	18.70	1142483
2024-10-08	18.58	18.65	18.44	18.58	1542862
2024-10-09	18.57	18.85	18.43	18.81	1128111
2024-10-10	18.79	18.91	18.67	18.77	775459
2024-10-11	18.88	18.94	18.76	18.87	1462464
2024-10-14	18.80	18.92	18.71	18.78	779630
2024-10-15	18.66	18.67	18.43	18.50	1770935
2024-10-16	18.57	18.69	18.51	18.57	1366667
2024-10-17	18.60	18.68	18.39	18.48	1425954
2024-10-18	18.48	18.49	18.30	18.41	1198720
2024-10-21	18.49	18.49	18.24	18.28	1564581
2024-10-22	18.29	18.35	18.22	18.23	558523
2024-10-23	18.20	18.27	18.07	18.17	952747
2024-10-24	18.17	18.33	18.14	18.20	1418534
2024-10-25	18.06	18.19	17.84	17.92	3076152
2024-10-28	17.77	17.81	17.64	17.72	1710539
2024-10-29	17.73	17.75	17.48	17.68	1801467
2024-10-30	17.69	17.74	17.61	17.66	1369677
2024-10-31	17.33	17.41	17.17	17.20	1814750
2024-11-01	17.31	17.46	17.22	17.33	2446040
2024-11-04	17.39	17.95	17.29	17.84	2890709
2024-11-05	17.90	17.94	17.78	17.90	1624527
2024-11-06	18.28	18.64	18.25	18.35	2317600
2024-11-07	18.30	18.87	18.30	18.82	3653011
2024-11-08	18.89	19.00	18.10	18.27	2842899
2024-11-11	18.37	18.50	18.19	18.32	1561895
2024-11-12	18.42	18.42	17.87	17.90	1345839
2024-11-13	17.95	18.09	17.81	17.96	1148829
2024-11-14	18.08	18.26	17.99	18.21	1171976
2024-11-15	18.18	18.37	18.18	18.23	1308318
2024-11-18	18.34	18.60	18.28	18.51	957752
2024-11-19	18.48	18.61	18.44	18.57	1125655
2024-11-20	18.62	18.85	18.61	18.81	1338794
2024-11-21	18.92	19.24	18.84	19.19	1952931
2024-11-22	19.17	19.35	19.13	19.25	821924
2024-11-25	19.30	19.36	18.87	18.87	1160704
2024-11-26	18.85	19.13	18.85	19.08	927035
2024-11-27	19.10	19.59	19.06	19.47	1451455
2024-11-29	19.50	20.09	19.50	20.02	2314533
2024-12-02	20.05	20.05	19.47	19.60	2050584
2024-12-03	19.73	19.99	19.53	19.93	2045934
2024-12-04	19.85	19.93	19.50	19.57	1052511
2024-12-05	19.57	19.99	19.54	19.93	1175296
2024-12-06	19.88	19.93	19.39	19.58	1022251
2024-12-09	19.68	19.79	19.28	19.29	1064964
2024-12-10	19.31	19.35	19.07	19.08	836631
2024-12-11	19.12	19.38	19.12	19.29	1221684
2024-12-12	19.23	19.47	19.23	19.32	3021113
2024-12-13	19.38	19.40	19.07	19.13	571950
2024-12-16	19.03	19.14	18.81	18.84	916426
2024-12-17	18.75	18.82	18.52	18.80	813588
2024-12-18	18.65	18.76	18.05	18.15	2411783
2024-12-19	18.51	18.53	17.86	18.08	2286541
2024-12-20	17.97	18.46	17.95	18.20	2753245
2024-12-23	18.13	18.28	17.99	18.24	1142013
2024-12-24	18.32	18.58	18.23	18.57	572168
2024-12-26	18.49	18.61	18.12	18.16	1632921
2024-12-27	18.13	18.26	18.00	18.13	1465959
2024-12-30	18.22	18.24	17.88	18.15	1055107
2024-12-31	18.13	18.59	18.13	18.38	1017491
2025-01-02	18.55	18.66	18.26	18.52	2231020
2025-01-03	18.66	18.71	18.47	18.52	958746
2025-01-06	18.63	18.92	18.59	18.79	1177586
2025-01-07	18.90	19.05	18.77	18.78	1284669
2025-01-08	18.90	19.97	18.85	19.93	3325260
2025-01-10	20.24	20.63	19.92	20.01	3126631
2025-01-13	20.18	20.38	19.99	20.11	2096190
2025-01-14	20.16	20.82	20.15	20.64	1428225
2025-01-15	20.75	20.95	20.65	20.67	1867501
2025-01-16	20.67	21.58	20.62	21.49	4053384
2025-01-17	21.35	21.73	21.35	21.43	2601211
2025-01-21	21.55	22.16	21.53	21.95	2456994
2025-01-22	22.04	22.31	21.84	21.85	1905468
2025-01-23	21.98	22.21	21.79	21.88	1285482
2025-01-24	21.93	22.11	21.66	21.76	1860002
2025-01-27	21.65	21.65	21.24	21.46	2184715
2025-01-28	21.55	21.78	21.47	21.74	1588335
2025-01-29	21.78	22.03	21.78	21.90	1644885
2025-01-30	22.04	22.17	21.79	22.13	1682062
2025-01-31	21.71	21.71	21.12	21.15	2432335
2025-02-03	20.94	21.39	20.72	21.21	1954768
2025-02-04	21.15	21.42	21.11	21.32	3310198
2025-02-05	21.35	21.55	21.33	21.41	1695640
2025-02-06	21.54	21.55	21.10	21.12	2461643
2025-02-07	21.05	21.23	20.55	20.73	3071562
2025-02-10	20.83	21.24	20.78	21.05	2822315
2025-02-11	20.95	21.01	20.66	20.93	1397412
2025-02-12	20.84	21.06	20.66	20.69	848253
2025-02-13	20.75	21.02	20.71	20.91	941547
2025-02-14	21.00	21.30	20.91	21.10	1135948
2025-02-18	21.20	21.69	21.20	21.58	1313700
2025-02-19	21.52	21.83	21.50	21.73	1445619
2025-02-20	21.66	21.90	21.50	21.84	2363046
2025-02-21	21.86	21.97	21.51	21.68	1656651
2025-02-24	21.75	21.77	21.09	21.45	1921846
2025-02-25	21.41	21.41	21.00	21.31	2579944
2025-02-26	21.31	21.52	21.13	21.32	1289083
2025-02-27	21.39	21.40	21.11	21.18	1297857
2025-02-28	21.11	21.63	21.11	21.60	943224
2025-03-03	21.73	21.82	21.17	21.30	1189508
2025-03-04	21.13	21.14	20.29	20.60	2670973
2025-03-05	20.51	20.52	20.14	20.33	1442079
2025-03-06	20.24	20.54	19.84	20.40	1448489
2025-03-07	20.40	20.99	20.29	20.70	1350947
2025-03-10	20.60	20.85	20.55	20.75	915077
2025-03-11	20.76	21.04	20.39	20.65	1576531
2025-03-12	20.65	21.29	20.65	21.00	1128367
2025-03-13	20.97	21.18	20.71	20.74	743390
2025-03-14	20.74	21.20	20.70	21.10	1043085
2025-03-17	21.07	21.52	21.07	21.39	1196372
2025-03-18	21.40	21.45	21.22	21.27	732772
2025-03-19	21.34	21.62	21.30	21.52	773400
2025-03-20	21.38	21.62	21.38	21.56	747965
2025-03-21	21.48	21.60	21.27	21.34	846881
2025-03-24	21.45	21.61	21.34	21.46	1230379
2025-03-25	21.49	21.65	21.44	21.52	783175
2025-03-26	21.68	21.78	21.59	21.68	950565
2025-03-27	21.49	21.77	21.43	21.46	1760286
2025-03-28	21.47	21.53	21.32	21.51	1416033
2025-03-31	21.51	21.60	21.26	21.36	1481508
2025-04-01	21.32	21.50	21.20	21.47	1027659
2025-04-02	21.35	21.66	21.29	21.61	1145212
2025-04-03	20.62	21.05	20.53	20.65	2957949
2025-04-04	20.00	20.25	18.51	18.66	5364753
2025-04-07	18.14	18.81	17.31	17.72	4070113
2025-04-08	18.45	18.58	17.02	17.25	3438203
2025-04-09	16.98	18.57	16.61	18.29	3165196
2025-04-10	17.82	18.15	17.13	17.74	3012709
2025-04-11	17.66	17.96	17.04	17.87	2139534
2025-04-14	18.29	18.40	18.00	18.32	1185785
2025-04-15	18.33	18.89	18.33	18.63	1378910
2025-04-16	18.74	18.95	18.51	18.71	1378588
2025-04-17	18.79	19.13	18.78	18.93	1885132
2025-04-21	18.85	18.89	18.19	18.44	815801
2025-04-22	18.79	18.96	18.61	18.86	1030614
2025-04-23	19.18	19.35	18.73	18.84	1872529
2025-04-24	19.02	19.40	18.85	19.34	1292817
2025-04-25	19.19	19.50	19.16	19.39	1407113
2025-04-28	19.42	19.52	19.28	19.44	875379
2025-04-29	19.24	19.49	19.19	19.27	918424
2025-04-30	19.00	19.08	18.42	18.64	2138807
2025-05-01	18.28	18.44	17.83	17.86	1391624
2025-05-02	18.07	18.16	17.71	17.77	2449995
2025-05-05	17.53	17.62	17.19	17.24	1743940
2025-05-06	17.32	17.44	16.98	17.29	2230543
2025-05-07	17.41	18.01	17.32	18.01	2414767
2025-05-08	18.16	18.53	18.03	18.24	2835867
2025-05-09	18.23	18.23	17.65	17.74	1652433
2025-05-12	18.23	18.51	17.95	18.42	2234315
2025-05-13	18.45	18.93	18.42	18.77	1124803
2025-05-14	18.77	18.83	18.51	18.63	1054169
2025-05-15	18.44	18.62	18.23	18.44	1389455
2025-05-16	18.40	18.51	18.25	18.41	1040558
2025-05-19	18.25	18.25	18.08	18.15	812703
2025-05-20	18.07	18.25	18.07	18.09	659957
2025-05-21	18.09	18.15	17.70	17.76	1878502
2025-05-22	17.67	17.80	17.53	17.71	1442374
2025-05-23	17.57	17.88	17.57	17.81	1268840
2025-05-27	18.00	18.15	17.87	18.09	1107844
2025-05-28	18.16	18.17	17.75	17.79	1686613
2025-05-29	17.79	17.79	17.45	17.66	2917414
2025-05-30	17.67	17.74	17.53	17.60	1743892
2025-06-02	17.82	17.92	17.59	17.86	3544204
2025-06-03	17.87	18.43	17.76	18.36	2793823
2025-06-04	18.39	18.57	18.03	18.04	1232905
2025-06-05	18.06	18.28	17.97	18.26	928989
2025-06-06	18.41	18.69	18.37	18.57	1562581
2025-06-09	18.60	18.84	18.58	18.58	1945493
2025-06-10	18.70	18.92	18.67	18.72	2249736
2025-06-11	18.91	19.00	18.67	18.94	2177618
2025-06-12	18.81	19.04	18.81	18.99	1678048
2025-06-13	19.30	19.41	19.00	19.20	1918734
2025-06-16	19.15	19.48	18.82	18.91	1101636
2025-06-17	19.05	19.42	18.89	18.95	1789548
2025-06-18	19.42	20.09	19.37	19.75	3053955
2025-06-20	19.77	19.86	19.56	19.66	1644622
2025-06-23	19.77	19.94	19.43	19.43	1795434
2025-06-24	19.36	19.58	19.22	19.32	2617936
2025-06-25	19.32	19.34	18.80	19.07	2913503
2025-06-26	19.10	19.43	19.10	19.39	1565045
2025-06-27	19.46	19.50	19.25	19.37	1512232
2025-06-30	19.37	19.46	19.16	19.43	1342700

Explore More About PAGP

Coins representing dividend payouts and trends

PAGP Dividend History

Discover Plains GP Holdings'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

PAGP Stock Split History

Discover Plains GP Holdings'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

PAGP Historical Prices

Explore Plains GP Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics