PARR Historical Prices

Summary

Key Stock Metrics

11.86

(March 5, 2025)

52-Week Low

28.35

(June 23, 2025)

52-Week High

40.70

(February 27, 2024)

All-Time High

27.96

(June 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-05-23	16.60	17.50	16.50	17.50	115696
2014-05-27	17.10	18.00	17.00	17.81	13883
2014-05-28	17.90	19.00	17.90	19.00	57812
2014-05-29	18.99	19.88	18.94	19.40	52617
2014-05-30	19.70	19.90	19.00	19.90	17494
2014-06-02	19.90	20.00	18.90	19.25	28526
2014-06-03	19.39	20.01	19.35	19.90	20172
2014-06-04	19.90	19.90	19.81	19.81	44925
2014-06-05	19.90	20.00	19.75	19.85	31371
2014-06-06	19.45	19.85	19.45	19.85	4975
2014-06-09	20.00	20.00	19.75	19.75	0
2014-06-10	19.70	19.80	19.50	19.70	0
2014-06-11	19.70	19.76	19.69	19.70	522293
2014-06-12	19.75	19.90	19.12	19.25	0
2014-06-13	19.50	19.70	19.40	19.70	22066
2014-06-16	19.70	19.70	19.05	19.16	0
2014-06-17	19.16	19.16	19.04	19.10	0
2014-06-18	19.10	19.10	18.80	19.00	19372
2014-06-19	18.90	19.50	18.85	19.50	21853
2014-06-20	19.50	19.75	19.50	19.60	9499
2014-06-23	19.60	21.00	19.60	20.40	68525
2014-06-24	20.60	21.00	20.60	21.00	115928
2014-06-25	21.00	21.05	20.75	20.90	149727
2014-06-26	20.92	21.00	20.80	20.88	115797
2014-06-27	21.00	21.20	21.00	21.00	27648
2014-06-30	21.10	21.10	20.25	20.25	44525
2014-07-01	20.40	21.00	20.30	20.95	14909
2014-07-02	21.25	21.25	21.00	21.05	56827
2014-07-03	20.90	21.10	20.40	21.10	7297
2014-07-07	20.90	21.10	20.20	20.50	2771
2014-07-08	20.50	20.50	20.00	20.25	3457
2014-07-09	20.30	20.80	20.25	20.55	6569
2014-07-10	20.55	20.69	20.30	20.55	2942
2014-07-11	20.36	20.62	20.25	20.58	10814
2014-07-14	20.56	21.15	20.50	20.52	8709
2014-07-15	20.52	20.60	20.30	20.54	20400
2014-07-16	20.50	20.75	20.50	20.50	10491
2014-07-17	20.25	20.75	20.01	20.45	57292
2014-07-18	20.45	20.50	20.25	20.50	65019
2014-07-21	20.10	20.50	20.10	20.35	34162
2014-07-23	19.30	20.23	19.30	20.00	63680
2014-07-24	20.35	20.35	20.06	20.12	32470
2014-07-25	20.20	20.20	20.05	20.10	84167
2014-07-28	20.10	20.16	20.08	20.10	65206
2014-07-29	20.10	20.14	19.70	19.70	51681
2014-07-30	19.70	19.75	19.60	19.71	31654
2014-07-31	19.50	19.50	18.70	18.80	21379
2014-08-01	18.98	19.23	17.99	18.01	25956
2014-08-04	17.87	18.10	17.80	17.90	12738
2014-08-05	17.94	17.98	17.70	17.85	9192
2014-08-06	17.50	17.79	17.50	17.70	9877
2014-08-07	17.55	17.72	17.25	17.25	18723
2014-08-08	17.60	18.56	17.12	17.43	187243
2014-08-11	17.40	17.69	17.35	17.40	169141
2014-08-12	17.50	17.50	17.33	17.40	51267
2014-08-13	17.25	17.45	17.25	17.45	42694
2014-08-14	17.55	17.70	17.49	17.60	28707
2014-08-15	17.58	17.61	17.50	17.60	34793
2014-08-18	17.96	18.89	17.65	18.75	32727
2014-08-19	18.75	18.87	18.18	18.45	19205
2014-08-20	18.26	18.74	18.25	18.45	53328
2014-08-21	18.60	18.60	18.23	18.26	29403
2014-08-22	18.45	18.75	18.40	18.72	23230
2014-08-25	18.81	18.81	18.20	18.37	38239
2014-08-26	18.35	18.44	18.15	18.25	101546
2014-08-27	18.10	18.15	17.94	17.94	111806
2014-08-28	17.85	18.25	17.85	18.08	58047
2014-08-29	18.14	18.20	18.00	18.08	21234
2014-09-02	18.15	18.15	17.95	18.00	22993
2014-09-03	18.00	18.15	17.90	17.95	68136
2014-09-04	18.10	18.12	17.92	18.00	62601
2014-09-05	18.00	18.00	14.00	16.68	640549
2014-09-08	16.89	17.23	16.30	16.39	277634
2014-09-09	16.45	16.79	16.13	16.20	77900
2014-09-10	16.10	16.29	15.26	15.55	148596
2014-09-11	15.55	15.88	15.01	15.35	92436
2014-09-12	15.31	16.71	15.28	15.89	98364
2014-09-15	17.00	17.00	15.25	15.86	93980
2014-09-16	15.85	16.11	15.43	15.70	58097
2014-09-17	15.79	16.00	15.42	15.50	55702
2014-09-18	15.60	15.76	15.25	15.64	70220
2014-09-19	15.70	17.07	15.70	16.63	582444
2014-09-22	16.58	16.85	16.48	16.75	31511
2014-09-23	16.95	16.97	16.50	16.65	44591
2014-09-24	16.65	16.90	16.65	16.85	68995
2014-09-25	16.83	17.00	16.55	16.96	21453
2014-09-26	17.00	17.00	16.52	16.98	65989
2014-09-29	16.90	17.00	16.57	16.98	36104
2014-09-30	16.85	16.93	16.65	16.85	43172
2014-10-01	16.76	16.85	15.75	16.32	121659
2014-10-02	16.35	16.38	16.02	16.29	31550
2014-10-03	16.10	16.17	15.54	15.71	31992
2014-10-06	15.64	16.36	15.54	16.08	53937
2014-10-07	15.98	16.12	15.78	15.95	19909
2014-10-08	15.80	15.83	15.30	15.76	26122
2014-10-09	15.58	15.66	15.50	15.61	19793
2014-10-10	15.49	15.55	15.11	15.37	38490
2014-10-13	15.11	15.74	15.11	15.62	23365
2014-10-14	15.50	15.72	15.35	15.53	29817
2014-10-15	15.25	15.49	15.15	15.20	63250
2014-10-16	15.15	15.68	15.05	15.20	26109
2014-10-17	15.38	15.67	15.12	15.30	14179
2014-10-20	15.05	15.56	15.05	15.56	11583
2014-10-21	15.50	16.06	15.26	15.85	55786
2014-10-22	15.89	15.91	15.31	15.48	22373
2014-10-23	15.33	15.83	15.02	15.65	21883
2014-10-24	15.64	15.93	15.27	15.80	12808
2014-10-27	15.66	15.66	15.26	15.60	18916
2014-10-28	15.50	16.03	15.33	16.03	21664
2014-10-29	16.00	16.35	16.00	16.14	17961
2014-10-30	16.04	16.39	15.76	16.15	7901
2014-10-31	16.09	16.15	15.51	15.87	29943
2014-11-03	15.95	16.00	15.71	15.84	9793
2014-11-04	15.88	15.98	15.62	15.71	18111
2014-11-05	15.60	15.98	15.50	15.58	20214
2014-11-06	15.70	15.92	15.70	15.75	17549
2014-11-07	15.65	15.98	15.50	15.85	14112
2014-11-10	15.94	15.94	15.50	15.55	9109
2014-11-11	15.50	16.00	15.44	15.84	13427
2014-11-12	15.66	15.66	15.25	15.56	34467
2014-11-13	15.56	15.56	15.01	15.07	8566
2014-11-14	15.14	15.42	14.99	15.24	23347
2014-11-17	15.05	15.47	15.05	15.15	32796
2014-11-18	12.53	15.32	12.53	15.15	15057
2014-11-19	12.53	15.29	12.53	15.20	22744
2014-11-20	15.15	15.25	15.10	15.12	56331
2014-11-21	15.16	15.38	15.10	15.15	29317
2014-11-24	15.15	15.40	15.05	15.08	25399
2014-11-25	15.37	15.37	15.08	15.14	16747
2014-11-26	15.09	15.24	15.07	15.07	11177
2014-11-28	15.05	15.10	15.05	15.09	9540
2014-12-01	15.10	15.10	14.45	14.60	93278
2014-12-02	14.66	14.94	14.40	14.50	45696
2014-12-03	14.51	14.71	14.50	14.63	8812
2014-12-04	14.55	14.68	14.00	14.04	18129
2014-12-05	14.10	14.12	13.64	14.00	45530
2014-12-08	13.75	13.84	13.31	13.40	67033
2014-12-09	13.43	13.64	13.31	13.40	38170
2014-12-10	13.26	13.60	13.26	13.55	72358
2014-12-11	13.55	13.83	13.54	13.56	26208
2014-12-12	13.63	14.34	13.50	14.05	45143
2014-12-15	14.25	14.71	13.95	14.58	86424
2014-12-16	14.54	14.74	13.90	14.05	73750
2014-12-17	14.31	16.00	14.04	15.98	143325
2014-12-18	16.00	16.00	15.70	15.84	80009
2014-12-19	15.87	16.45	15.22	15.92	209801
2014-12-22	15.99	16.24	15.39	15.54	32059
2014-12-23	15.79	16.00	15.51	15.90	27927
2014-12-24	15.88	15.99	15.75	15.95	8146
2014-12-26	16.12	16.12	15.81	16.00	34010
2014-12-29	15.97	16.14	15.42	15.66	36382
2014-12-30	15.66	15.93	15.63	15.85	51219
2014-12-31	16.16	16.48	15.97	16.25	220277
2015-01-02	16.30	16.30	16.03	16.25	62251
2015-01-05	16.28	16.37	15.80	16.17	40541
2015-01-06	16.20	16.38	16.05	16.20	106566
2015-01-07	16.30	16.40	16.10	16.30	39490
2015-01-08	16.40	17.39	16.31	17.07	209798
2015-01-09	17.10	17.26	16.86	17.05	39073
2015-01-12	17.25	17.25	16.63	17.00	43605
2015-01-13	16.82	17.39	16.82	17.28	171154
2015-01-14	17.15	17.19	16.40	16.67	49302
2015-01-15	16.87	17.12	16.40	16.50	31967
2015-01-16	16.50	16.65	16.40	16.57	10249
2015-01-20	16.50	17.14	16.50	16.83	17325
2015-01-21	16.69	17.35	16.69	17.35	30196
2015-01-22	17.16	17.92	17.16	17.87	40201
2015-01-23	17.92	18.00	17.55	17.90	23430
2015-01-26	17.74	18.49	17.70	18.48	62747
2015-01-27	18.50	18.50	17.82	18.38	14913
2015-01-28	18.50	18.50	17.84	18.25	29049
2015-01-29	18.10	18.41	18.00	18.25	23583
2015-01-30	18.35	18.35	17.86	18.31	23512
2015-02-02	18.50	19.13	18.50	19.00	81553
2015-02-03	19.00	19.00	18.16	18.85	72947
2015-02-04	18.57	18.99	18.45	18.85	88925
2015-02-05	18.70	18.99	18.41	18.94	60727
2015-02-06	18.98	18.98	18.51	18.82	33978
2015-02-09	18.64	18.90	18.62	18.85	26216
2015-02-10	18.73	18.90	18.73	18.88	19134
2015-02-11	18.58	18.85	18.55	18.76	17227
2015-02-12	18.77	18.84	18.70	18.75	19526
2015-02-13	18.60	18.81	18.32	18.69	44915
2015-02-17	18.50	18.60	18.29	18.44	32308
2015-02-18	18.26	18.62	18.26	18.33	21841
2015-02-19	18.64	18.65	18.17	18.58	43954
2015-02-20	18.61	18.74	18.30	18.55	36699
2015-02-23	18.66	18.88	18.50	18.80	79043
2015-02-24	18.85	18.90	18.50	18.80	45941
2015-02-25	18.90	18.90	18.63	18.85	130298
2015-02-26	18.89	18.89	18.76	18.82	42023
2015-02-27	18.75	18.85	18.75	18.85	58363
2015-03-02	18.64	18.82	18.64	18.79	38325
2015-03-03	18.62	18.77	18.50	18.70	50331
2015-03-04	18.65	18.76	18.53	18.62	19675
2015-03-05	18.82	18.98	18.72	18.80	111880
2015-03-06	18.85	18.98	18.75	18.87	165313
2015-03-09	18.96	18.96	18.75	18.85	43115
2015-03-10	18.85	18.85	18.65	18.78	32062
2015-03-11	18.71	18.94	18.67	18.75	61042
2015-03-12	18.96	20.16	18.96	20.08	225941
2015-03-13	20.11	20.11	19.90	20.07	122592
2015-03-16	20.12	20.56	19.94	20.27	134715
2015-03-17	20.39	20.50	20.38	20.43	124483
2015-03-18	20.40	20.91	20.36	20.91	122648
2015-03-19	21.00	22.10	20.85	21.76	200869
2015-03-20	22.34	22.78	21.85	22.47	296317
2015-03-23	22.58	22.94	22.47	22.73	135727
2015-03-24	22.73	22.79	22.46	22.60	70857
2015-03-25	22.64	22.85	22.56	22.65	240629
2015-03-26	22.69	22.85	22.58	22.67	103945
2015-03-27	22.71	22.71	22.55	22.56	66461
2015-03-30	22.74	22.79	22.55	22.70	73425
2015-03-31	22.70	23.38	22.61	23.21	68127
2015-04-01	23.36	24.03	23.01	23.86	284901
2015-04-02	23.90	24.44	23.66	24.27	226074
2015-04-06	24.24	24.25	23.66	23.90	65652
2015-04-07	23.76	24.22	23.76	23.96	67435
2015-04-08	23.98	24.41	23.93	24.41	59238
2015-04-09	24.47	24.85	24.42	24.68	61724
2015-04-10	24.72	25.00	24.70	24.95	106634
2015-04-13	25.20	25.44	24.90	24.94	155185
2015-04-14	25.11	25.38	25.05	25.19	49182
2015-04-15	25.32	25.67	24.87	25.32	78265
2015-04-16	25.43	25.43	24.58	24.74	70559
2015-04-17	24.75	24.81	24.00	24.20	35094
2015-04-20	24.00	24.62	24.00	24.50	58655
2015-04-21	24.50	24.60	24.12	24.42	66838
2015-04-22	24.40	24.60	24.17	24.45	68198
2015-04-23	24.39	24.72	24.17	24.18	157335
2015-04-24	24.24	24.24	23.26	23.50	92259
2015-04-27	23.27	24.28	23.20	23.84	62278
2015-04-28	23.82	24.30	23.79	24.29	57600
2015-04-29	24.18	24.49	23.99	24.28	29645
2015-04-30	24.19	24.40	24.01	24.20	33754
2015-05-01	24.15	24.29	23.63	24.11	27449
2015-05-04	23.87	24.42	23.73	23.80	59231
2015-05-05	23.63	23.91	23.51	23.77	33174
2015-05-06	23.65	23.77	23.07	23.31	44667
2015-05-07	23.12	23.65	23.07	23.52	75847
2015-05-08	23.43	23.71	23.16	23.49	138078
2015-05-11	22.80	22.80	21.03	21.67	213275
2015-05-12	21.65	22.65	21.40	22.46	56171
2015-05-13	22.45	22.59	22.13	22.51	35253
2015-05-14	22.26	22.74	22.26	22.45	60309
2015-05-15	22.54	23.19	22.24	23.04	115903
2015-05-18	22.98	23.51	22.42	23.23	121107
2015-05-19	23.00	23.27	22.98	23.04	53769
2015-05-20	23.04	23.27	22.81	23.03	47555
2015-05-21	23.08	23.19	22.75	22.95	54234
2015-05-22	21.99	23.00	21.89	22.94	77896
2015-05-26	22.76	22.99	22.40	22.85	51311
2015-05-27	22.78	23.00	22.67	22.84	49801
2015-05-28	22.76	22.93	22.45	22.65	64828
2015-05-29	22.60	23.02	22.60	22.80	40461
2015-06-01	23.20	23.20	22.51	22.70	129456
2015-06-02	22.67	22.95	22.61	22.84	283044
2015-06-03	22.84	23.51	22.64	23.40	155139
2015-06-04	23.31	23.47	22.66	23.00	117162
2015-06-05	23.00	23.05	22.64	22.75	101547
2015-06-08	22.72	22.92	22.46	22.78	69858
2015-06-09	22.63	22.89	22.62	22.72	41610
2015-06-10	22.80	22.89	22.64	22.82	55549
2015-06-11	22.81	22.96	22.59	22.76	35937
2015-06-12	22.73	22.81	22.65	22.76	35956
2015-06-15	22.73	22.73	22.46	22.59	69768
2015-06-16	22.54	22.60	22.40	22.53	64017
2015-06-17	22.56	22.63	22.19	22.35	51649
2015-06-18	22.39	22.86	22.15	22.24	68492
2015-06-19	22.25	22.82	21.76	22.25	115373
2015-06-22	22.20	22.25	21.94	22.03	53257
2015-06-23	22.21	22.21	21.68	21.77	109923
2015-06-24	21.95	22.12	21.61	21.78	93838
2015-06-25	21.63	21.73	20.08	20.30	157473
2015-06-26	20.26	20.84	19.43	19.71	1403782
2015-06-29	19.92	19.92	18.63	18.63	143806
2015-06-30	18.75	18.79	18.11	18.72	273603
2015-07-01	18.81	19.03	18.31	18.75	120723
2015-07-02	18.75	18.75	18.26	18.50	142357
2015-07-06	18.26	18.81	18.25	18.39	114408
2015-07-07	18.41	19.00	18.00	19.00	119993
2015-07-08	19.00	19.03	18.54	18.69	107959
2015-07-09	18.86	19.00	18.67	18.74	54623
2015-07-10	18.85	19.08	18.47	18.93	234840
2015-07-13	18.92	19.15	18.81	18.92	240367
2015-07-14	18.83	19.28	18.74	19.10	216525
2015-07-15	19.44	19.44	18.77	18.88	114714
2015-07-16	18.90	19.21	18.65	18.78	72920
2015-07-17	18.78	19.22	18.38	18.63	63171
2015-07-20	18.67	18.67	18.25	18.33	78460
2015-07-21	18.24	18.49	18.22	18.30	134377
2015-07-22	18.17	18.33	17.85	18.12	72106
2015-07-23	17.82	18.05	17.69	17.95	102281
2015-07-24	17.89	17.93	17.60	17.78	61322
2015-07-27	17.66	17.66	17.35	17.57	53074
2015-07-28	17.15	17.87	17.09	17.62	47131
2015-07-29	17.59	18.14	17.59	18.06	77660
2015-07-30	17.85	18.24	17.84	17.96	76344
2015-07-31	17.91	18.15	17.79	18.01	84425
2015-08-03	17.84	18.32	17.74	18.08	61082
2015-08-04	18.19	18.30	17.94	18.01	60994
2015-08-05	18.19	18.38	17.90	18.10	44296
2015-08-06	18.23	18.67	17.97	18.53	61325
2015-08-07	18.73	21.08	18.70	20.72	144051
2015-08-10	20.82	21.17	20.82	21.09	111095
2015-08-11	21.00	21.00	20.53	20.68	100581
2015-08-12	20.74	21.08	20.42	20.99	173016
2015-08-13	20.94	20.94	20.42	20.58	86719
2015-08-14	20.45	21.28	20.41	21.21	160298
2015-08-17	21.18	21.50	21.00	21.21	493816
2015-08-18	21.06	21.19	20.58	20.96	435761
2015-08-19	20.96	21.10	20.57	20.99	101643
2015-08-20	20.84	21.00	20.53	20.54	106993
2015-08-21	19.05	19.58	18.94	19.40	143307
2015-08-24	18.31	19.19	18.15	18.23	173010
2015-08-25	18.50	18.82	17.70	17.89	113718
2015-08-26	18.22	18.36	17.85	18.32	81503
2015-08-27	18.53	19.09	18.16	18.55	89888
2015-08-28	18.54	19.61	18.54	19.61	64854
2015-08-31	19.13	19.35	18.83	19.34	113779
2015-09-01	18.63	19.21	18.05	18.38	380109
2015-09-02	18.70	19.18	18.23	18.72	75441
2015-09-03	18.73	19.22	18.62	18.96	90151
2015-09-04	18.66	18.78	18.28	18.56	42811
2015-09-08	18.87	19.71	18.87	19.60	112207
2015-09-09	19.74	19.77	19.35	19.55	61407
2015-09-10	19.55	20.03	19.08	19.69	77594
2015-09-11	19.47	19.64	18.99	19.60	69242
2015-09-14	19.51	20.06	19.18	19.54	89233
2015-09-15	19.60	19.87	19.42	19.84	60025
2015-09-16	19.90	20.05	19.27	19.55	49336
2015-09-17	19.50	19.87	19.21	19.86	71261
2015-09-18	19.64	20.00	19.18	19.68	220099
2015-09-21	19.97	20.13	19.46	19.84	71247
2015-09-22	19.59	20.06	19.59	19.94	84306
2015-09-23	20.09	20.46	19.92	20.10	97126
2015-09-24	20.00	20.79	19.95	20.72	141866
2015-09-25	20.98	21.10	20.38	20.39	59208
2015-09-28	20.47	20.47	19.76	20.05	73979
2015-09-29	20.18	20.71	20.11	20.41	70507
2015-09-30	20.45	20.94	20.01	20.83	106903
2015-10-01	20.86	21.00	20.25	20.89	50583
2015-10-02	20.73	21.21	20.37	21.10	59416
2015-10-05	21.29	21.48	20.59	21.28	85095
2015-10-06	21.39	21.39	20.94	21.35	163742
2015-10-07	21.49	21.58	20.97	21.36	91690
2015-10-08	21.20	21.70	20.99	21.60	109312
2015-10-09	21.78	21.78	21.00	21.48	87347
2015-10-12	21.48	21.48	21.00	21.44	35420
2015-10-13	21.25	21.49	21.18	21.31	35093
2015-10-14	21.46	21.46	20.76	21.17	25853
2015-10-15	21.17	21.81	20.83	21.76	69580
2015-10-16	21.88	21.90	21.40	21.73	47625
2015-10-19	21.62	21.84	21.11	21.50	82798
2015-10-20	21.42	21.72	21.25	21.56	88588
2015-10-21	21.51	21.57	21.12	21.32	71221
2015-10-22	21.31	21.73	21.06	21.57	185417
2015-10-23	21.77	21.77	21.26	21.50	134467
2015-10-26	21.62	21.62	21.25	21.53	91518
2015-10-27	21.33	21.45	21.16	21.31	159202
2015-10-28	21.38	21.85	21.30	21.76	154966
2015-10-29	21.79	23.26	21.79	23.16	175279
2015-10-30	23.19	23.46	22.70	22.80	298592
2015-11-02	22.75	22.87	21.79	22.58	97935
2015-11-03	22.48	22.60	22.24	22.29	115306
2015-11-04	22.39	22.85	22.31	22.55	182202
2015-11-05	22.56	23.39	22.56	22.96	144383
2015-11-06	22.82	23.89	22.77	23.81	249042
2015-11-09	23.87	24.86	23.79	24.73	175136
2015-11-10	24.62	24.83	24.39	24.54	153968
2015-11-11	24.59	24.75	24.35	24.47	89288
2015-11-12	24.00	24.60	24.00	24.27	57629
2015-11-13	24.04	24.31	23.95	24.15	92145
2015-11-16	24.21	24.92	23.98	24.85	104654
2015-11-17	25.00	25.74	24.69	25.73	153151
2015-11-18	25.72	26.74	25.72	26.69	187703
2015-11-19	26.58	27.30	26.42	27.08	167647
2015-11-20	27.27	28.31	27.10	27.92	165870
2015-11-23	24.50	24.56	23.16	24.07	880075
2015-11-24	23.89	24.24	23.27	24.13	178739
2015-11-25	24.24	24.55	24.06	24.43	156819
2015-11-27	24.73	25.18	24.69	24.95	140267
2015-11-30	25.14	25.69	24.62	25.05	539517
2015-12-01	24.97	25.03	24.30	24.50	340162
2015-12-02	24.50	24.52	23.71	23.72	196058
2015-12-03	23.72	23.88	22.85	23.34	176553
2015-12-04	23.45	24.02	22.94	23.62	189072
2015-12-07	23.62	23.75	21.00	21.57	371546
2015-12-08	21.34	22.71	21.08	22.62	212305
2015-12-09	22.39	23.53	22.27	23.38	251056
2015-12-10	23.50	24.13	23.28	23.88	255039
2015-12-11	23.25	23.76	22.88	23.09	234913
2015-12-14	23.09	23.50	22.78	23.21	142018
2015-12-15	23.31	24.22	22.98	24.05	245770
2015-12-16	24.26	24.26	23.31	23.88	159726
2015-12-17	23.95	23.95	22.25	22.48	137143
2015-12-18	22.34	23.71	22.03	23.71	391829
2015-12-21	23.64	23.67	22.48	23.35	165546
2015-12-22	23.26	23.26	22.71	23.06	102729
2015-12-23	23.05	23.98	22.94	23.98	127094
2015-12-24	24.00	24.00	23.35	23.75	58129
2015-12-28	23.41	23.47	23.02	23.26	79351
2015-12-29	23.31	23.69	23.01	23.68	78348
2015-12-30	23.64	24.34	23.26	23.74	208256
2015-12-31	23.61	23.75	23.19	23.54	137051
2016-01-04	23.07	23.72	22.19	23.10	156737
2016-01-05	23.20	24.09	22.99	24.00	159925
2016-01-06	24.06	24.09	23.47	23.79	149480
2016-01-07	23.29	24.10	22.67	23.61	143500
2016-01-08	23.74	24.02	23.46	23.72	99341
2016-01-11	23.92	23.95	22.82	23.33	109123
2016-01-12	23.46	23.52	22.73	23.48	181017
2016-01-13	23.63	23.63	21.58	21.80	139863
2016-01-14	22.02	22.73	21.73	22.52	127485
2016-01-15	21.84	22.26	21.24	21.83	141498
2016-01-19	21.85	22.23	21.42	22.12	104098
2016-01-20	21.54	22.62	21.17	22.09	135729
2016-01-21	22.02	23.15	21.87	22.92	91504
2016-01-22	23.15	24.09	23.04	23.94	161791
2016-01-25	23.50	23.99	22.49	22.82	113164
2016-01-26	22.71	23.17	22.10	23.12	58206
2016-01-27	22.90	23.67	22.20	22.77	144691
2016-01-28	23.90	23.99	22.85	23.81	172577
2016-01-29	23.84	24.11	23.00	23.92	290318
2016-02-01	23.80	23.80	23.00	23.69	109740
2016-02-02	23.30	23.51	22.64	22.86	113443
2016-02-03	23.23	23.23	22.34	22.94	78089
2016-02-04	22.73	23.26	22.51	23.17	110575
2016-02-05	23.09	23.17	21.82	21.84	130506
2016-02-08	21.54	21.95	20.56	21.81	173317
2016-02-09	21.57	22.92	21.14	22.79	106013
2016-02-10	23.00	24.08	22.85	22.90	432798
2016-02-11	22.56	23.24	22.28	22.87	110272
2016-02-12	23.02	23.46	22.88	23.25	106009
2016-02-16	23.76	23.80	22.33	22.99	78848
2016-02-17	22.99	23.20	22.40	22.69	107856
2016-02-18	22.67	23.17	22.53	22.79	59777
2016-02-19	22.85	23.15	22.70	22.93	84125
2016-02-22	23.05	23.66	23.00	23.40	89507
2016-02-23	23.41	23.54	22.90	22.95	99358
2016-02-24	22.60	23.31	22.60	23.24	119968
2016-02-25	22.35	23.24	22.35	22.98	105993
2016-02-26	23.21	23.76	22.99	23.62	125910
2016-02-29	21.83	22.64	19.25	19.70	499591
2016-03-01	20.00	21.26	19.58	19.80	487066
2016-03-02	19.75	19.80	18.72	19.05	233254
2016-03-03	18.91	19.25	18.68	19.01	160954
2016-03-04	19.14	19.42	17.65	17.84	346475
2016-03-07	17.69	18.36	17.48	18.36	173393
2016-03-08	18.51	18.55	17.91	18.27	133821
2016-03-09	18.41	19.00	18.27	18.62	129510
2016-03-10	18.52	19.05	18.33	18.62	143661
2016-03-11	18.94	19.09	18.74	19.07	95579
2016-03-14	19.05	19.24	18.54	18.64	88671
2016-03-15	18.75	19.07	18.50	18.86	92213
2016-03-16	18.96	19.50	18.89	19.03	106973
2016-03-17	19.14	19.64	19.02	19.41	120186
2016-03-18	19.75	19.81	18.88	19.18	563530
2016-03-21	18.97	19.50	18.96	19.35	102072
2016-03-22	19.20	19.35	19.03	19.11	57595
2016-03-23	19.08	19.08	18.40	18.65	112519
2016-03-24	18.60	18.92	18.45	18.83	67861
2016-03-28	18.74	19.46	18.69	18.85	76559
2016-03-29	18.72	19.01	18.39	18.90	104664
2016-03-30	18.99	18.99	18.54	18.66	143802
2016-03-31	18.69	19.07	18.39	18.76	92178
2016-04-01	18.52	18.92	18.39	18.74	124991
2016-04-04	18.83	19.14	18.64	18.70	106566
2016-04-05	18.61	19.01	18.34	18.80	98831
2016-04-06	18.90	19.62	18.81	18.99	124566
2016-04-07	18.70	19.12	18.60	18.89	176001
2016-04-08	19.21	19.60	18.92	19.48	48219
2016-04-11	19.16	19.82	18.67	19.28	59906
2016-04-12	19.27	19.90	18.88	19.38	49470
2016-04-13	19.28	19.49	19.10	19.41	57666
2016-04-14	19.55	19.55	19.20	19.32	83748
2016-04-15	19.21	19.78	18.94	19.55	64484
2016-04-18	19.31	20.00	18.93	19.57	102962
2016-04-19	19.67	19.88	19.17	19.69	107928
2016-04-20	19.61	19.98	19.25	19.79	247647
2016-04-21	19.75	19.99	19.38	19.44	73985
2016-04-22	19.55	19.76	19.17	19.68	62941
2016-04-25	19.60	19.67	19.43	19.59	73561
2016-04-26	19.73	19.93	19.33	19.83	130120
2016-04-27	19.85	19.99	19.39	19.63	102779
2016-04-28	19.62	19.74	19.25	19.29	46154
2016-04-29	19.31	19.31	18.81	19.11	99303
2016-05-02	19.03	19.42	18.70	19.23	96387
2016-05-03	19.11	19.19	18.65	18.97	100412
2016-05-04	18.92	19.26	18.76	18.80	91208
2016-05-05	18.35	18.54	16.91	17.01	248976
2016-05-06	16.88	17.39	16.88	17.23	53204
2016-05-09	17.32	17.80	17.10	17.52	73339
2016-05-10	17.54	17.85	17.39	17.71	115288
2016-05-11	17.61	17.61	16.85	16.86	107305
2016-05-12	17.01	17.10	16.38	16.45	149526
2016-05-13	16.36	16.69	15.95	16.10	249936
2016-05-16	16.32	16.32	15.82	16.14	105899
2016-05-17	16.16	16.23	15.61	15.75	157915
2016-05-18	15.79	15.92	15.08	15.23	135049
2016-05-19	15.25	15.25	14.73	15.02	116630
2016-05-20	15.49	16.20	15.49	16.15	220770
2016-05-23	16.01	16.26	15.47	15.50	158528
2016-05-24	15.50	15.87	15.19	15.82	128754
2016-05-25	15.79	16.10	15.23	15.55	110812
2016-05-26	15.48	15.69	15.12	15.13	129650
2016-05-27	15.22	15.62	15.00	15.61	81226
2016-05-31	15.76	15.87	15.13	15.30	203277
2016-06-01	15.06	15.64	14.91	15.48	198193
2016-06-02	15.45	15.80	15.14	15.34	132754
2016-06-03	15.35	15.58	15.21	15.37	125881
2016-06-06	15.51	15.69	15.15	15.65	120222
2016-06-07	15.54	15.78	15.48	15.54	267619
2016-06-08	15.49	15.60	15.20	15.42	253913
2016-06-09	15.38	15.71	15.07	15.38	197808
2016-06-10	15.21	15.93	14.63	14.87	287462
2016-06-13	14.95	14.95	14.05	14.13	211127
2016-06-14	14.03	16.15	13.90	15.80	497745
2016-06-15	15.86	16.09	15.56	15.63	415002
2016-06-16	14.70	15.70	14.70	15.55	364448
2016-06-17	15.60	15.94	15.40	15.58	205784
2016-06-20	15.47	16.00	15.47	15.70	196959
2016-06-21	15.78	16.25	15.75	16.21	69262
2016-06-22	16.25	16.33	15.86	16.28	255288
2016-06-23	16.23	16.54	16.04	16.20	362137
2016-06-24	15.91	16.10	15.62	15.85	1405720
2016-06-27	15.83	15.83	14.93	15.03	389549
2016-06-28	15.17	15.38	14.88	15.03	203967
2016-06-29	15.16	15.37	14.74	14.83	199076
2016-06-30	14.94	15.34	14.64	15.34	194319
2016-07-01	15.34	15.42	14.71	15.10	91976
2016-07-05	15.02	15.43	14.59	14.84	187486
2016-07-06	14.91	15.01	14.41	14.71	125830
2016-07-07	14.91	15.08	14.28	14.48	129231
2016-07-08	14.61	15.03	14.45	15.00	146235
2016-07-11	15.13	15.46	14.90	15.43	240132
2016-07-12	15.49	16.00	15.42	15.95	382965
2016-07-13	15.90	16.00	15.09	15.31	152923
2016-07-14	15.46	15.51	14.85	14.87	215228
2016-07-15	15.00	15.02	14.70	14.81	178940
2016-07-18	14.90	14.90	14.46	14.83	145712
2016-07-19	14.86	14.91	14.69	14.81	74578
2016-07-20	14.88	15.33	14.66	15.30	190878
2016-07-21	15.22	15.42	14.89	14.98	68449
2016-07-22	14.94	15.02	14.75	14.88	157302
2016-07-25	14.91	14.91	14.59	14.79	141153
2016-07-26	14.75	14.96	14.61	14.86	76705
2016-07-27	14.78	15.02	14.78	14.95	138292
2016-07-28	14.85	15.18	14.73	14.85	71867
2016-07-29	14.72	15.16	14.40	15.00	91781
2016-08-01	14.86	15.02	14.42	14.85	200296
2016-08-02	14.81	15.02	14.20	14.87	132660
2016-08-03	15.70	15.90	15.18	15.51	593256
2016-08-04	15.59	15.89	15.29	15.42	107588
2016-08-05	15.43	15.67	15.15	15.67	199269
2016-08-08	15.61	15.75	15.06	15.48	102158
2016-08-09	14.91	15.25	13.98	13.99	462286
2016-08-10	13.90	13.99	13.70	13.82	250247
2016-08-11	13.75	13.78	13.20	13.29	362091
2016-08-12	13.24	13.35	13.18	13.31	144899
2016-08-15	13.44	14.15	13.31	13.83	152348
2016-08-16	13.79	13.79	13.43	13.52	123836
2016-08-17	13.57	13.60	13.41	13.55	73541
2016-08-18	13.62	13.78	13.41	13.67	118486
2016-08-19	13.64	13.82	13.47	13.74	115800
2016-08-22	13.77	13.88	13.39	13.64	198470
2016-08-23	13.66	13.82	13.42	13.60	117692
2016-08-24	13.40	13.55	13.08	13.14	175897
2016-08-25	13.13	13.14	12.75	12.93	156458
2016-08-26	12.79	12.88	12.64	12.72	182394
2016-08-29	12.64	12.72	12.28	12.34	234020
2016-08-30	12.26	12.47	12.26	12.29	273593
2016-08-31	12.31	12.44	12.23	12.24	224754
2016-09-01	12.31	12.45	12.18	12.44	135527
2016-09-02	12.37	12.78	12.37	12.65	145527
2016-09-06	12.67	12.73	12.37	12.47	529659
2016-09-07	12.51	12.86	12.47	12.83	612581
2016-09-08	12.95	13.65	12.79	13.52	561793
2016-09-09	13.58	13.58	13.16	13.37	495418
2016-09-12	13.21	13.31	12.98	12.99	357473
2016-09-13	12.95	12.96	12.56	12.80	341426
2016-09-14	12.67	13.02	12.66	12.88	231363
2016-09-15	12.81	13.51	12.72	13.50	292250
2016-09-16	13.31	13.77	13.17	13.50	467098
2016-09-19	13.73	14.18	13.57	14.00	204035
2016-09-20	13.96	14.07	13.47	13.55	380591
2016-09-21	13.53	13.80	13.37	13.52	206238
2016-09-22	13.60	13.76	13.36	13.38	228134
2016-09-23	13.27	13.47	13.01	13.26	334149
2016-09-26	13.30	13.39	12.92	13.01	317040
2016-09-27	13.16	13.16	12.73	13.00	252502
2016-09-28	13.15	13.39	12.87	13.34	365058
2016-09-29	13.37	13.44	12.90	13.00	216227
2016-09-30	13.01	13.32	12.90	13.08	243500
2016-10-03	13.11	13.30	13.07	13.24	77544
2016-10-04	13.14	13.93	13.04	13.80	620478
2016-10-05	13.75	14.37	13.75	14.27	1048500
2016-10-06	14.86	14.86	14.15	14.32	349874
2016-10-07	14.29	14.37	13.88	13.89	312357
2016-10-10	14.01	14.43	13.99	14.12	101362
2016-10-11	14.15	14.21	13.91	14.01	195800
2016-10-12	13.90	14.00	13.71	13.83	213544
2016-10-13	13.75	13.93	13.63	13.76	291463
2016-10-14	13.77	13.94	13.42	13.51	350697
2016-10-17	13.48	13.80	13.30	13.59	128411
2016-10-18	13.53	13.73	13.53	13.68	260525
2016-10-19	13.69	14.31	13.64	14.01	400227
2016-10-20	14.25	14.27	13.85	14.09	267812
2016-10-21	13.91	14.04	13.85	14.03	158372
2016-10-24	14.09	14.09	13.81	13.95	168363
2016-10-25	13.99	14.13	13.71	13.76	592794
2016-10-26	13.78	13.92	13.36	13.60	227991
2016-10-27	13.61	13.81	13.49	13.50	115951
2016-10-28	13.47	13.48	13.13	13.19	185342
2016-10-31	13.22	13.30	12.71	12.74	247527
2016-11-01	12.81	13.04	12.62	13.02	297289
2016-11-02	12.96	12.96	12.47	12.80	789491
2016-11-03	12.74	14.04	12.65	13.84	444079
2016-11-04	13.86	14.24	13.33	13.99	348657
2016-11-07	14.17	14.26	13.82	14.03	318898
2016-11-08	13.91	14.21	13.91	14.14	104928
2016-11-09	14.15	14.78	14.15	14.66	323672
2016-11-10	14.79	14.85	14.49	14.50	261580
2016-11-11	14.59	14.67	14.40	14.48	300124
2016-11-14	14.67	14.78	14.61	14.70	276191
2016-11-15	14.69	14.85	14.60	14.65	234518
2016-11-16	14.84	14.95	14.58	14.72	364397
2016-11-17	14.91	14.95	14.12	14.31	285664
2016-11-18	14.40	14.64	14.25	14.54	446065
2016-11-21	14.75	14.91	14.65	14.80	233762
2016-11-22	14.78	14.89	14.44	14.70	200480
2016-11-23	14.71	14.78	14.54	14.70	138601
2016-11-25	14.71	14.79	14.34	14.46	60040
2016-11-28	14.44	14.72	14.34	14.38	130096
2016-11-29	14.38	14.46	14.11	14.26	127440
2016-11-30	14.85	14.99	14.39	14.80	810059
2016-12-01	14.95	14.99	14.74	14.82	500158
2016-12-02	14.78	15.22	14.78	14.99	563683
2016-12-05	15.08	15.27	15.01	15.15	293186
2016-12-06	15.12	15.12	14.82	14.98	120380
2016-12-07	15.00	15.37	14.85	15.24	815389
2016-12-08	15.40	15.46	15.02	15.12	226355
2016-12-09	15.12	15.35	14.92	15.20	298460
2016-12-12	15.42	15.43	14.97	15.10	231249
2016-12-13	15.15	15.25	14.86	14.91	233757
2016-12-14	14.91	14.91	14.28	14.37	308103
2016-12-15	14.32	15.00	14.02	14.21	1214094
2016-12-16	13.97	14.50	13.97	14.33	557193
2016-12-19	14.32	14.36	14.06	14.14	268910
2016-12-20	14.12	14.24	14.08	14.20	217740
2016-12-21	14.18	14.45	14.11	14.42	195485
2016-12-22	14.44	15.00	14.40	15.00	275945
2016-12-23	14.96	15.15	14.81	14.86	201030
2016-12-27	14.90	15.01	14.58	14.59	102838
2016-12-28	14.63	14.68	14.47	14.62	154001
2016-12-29	14.60	14.78	14.47	14.63	136983
2016-12-30	14.58	14.60	14.41	14.54	211628
2017-01-03	14.75	15.01	14.42	15.00	309065
2017-01-04	14.93	15.07	14.80	14.90	176004
2017-01-05	15.00	15.05	14.67	14.69	223497
2017-01-06	14.81	14.81	14.21	14.24	223302
2017-01-09	14.19	14.19	13.82	13.97	186460
2017-01-10	13.92	13.92	13.18	13.20	229869
2017-01-11	13.35	13.53	12.96	13.49	212306
2017-01-12	13.51	13.56	13.30	13.47	172478
2017-01-13	13.47	13.56	13.17	13.25	120925
2017-01-17	13.25	13.59	13.25	13.46	187265
2017-01-18	13.47	13.84	13.34	13.81	171202
2017-01-19	13.90	14.08	13.87	14.02	204516
2017-01-20	14.00	14.00	13.80	13.87	246105
2017-01-23	13.83	14.02	13.80	14.01	245108
2017-01-24	13.98	14.57	13.98	14.55	1016109
2017-01-25	14.50	14.64	14.26	14.50	182992
2017-01-26	14.51	14.65	14.46	14.51	136709
2017-01-27	14.45	14.58	14.41	14.48	162476
2017-01-30	14.46	14.46	14.09	14.27	253621
2017-01-31	14.31	14.54	14.14	14.53	216386
2017-02-01	14.52	14.54	14.14	14.35	396204
2017-02-02	14.27	14.47	14.06	14.46	246944
2017-02-03	14.52	14.75	14.40	14.71	181629
2017-02-06	14.65	14.65	14.46	14.50	123580
2017-02-07	14.52	14.79	14.45	14.60	234436
2017-02-08	14.60	14.84	14.50	14.72	252542
2017-02-09	14.81	14.87	14.54	14.73	164955
2017-02-10	14.80	14.98	14.61	14.72	78749
2017-02-13	14.77	14.77	14.51	14.55	163404
2017-02-14	14.55	14.85	14.50	14.76	131781
2017-02-15	14.69	15.05	14.62	15.04	205144
2017-02-16	15.00	15.12	14.67	14.84	141736
2017-02-17	14.90	14.90	14.53	14.79	300337
2017-02-21	14.96	14.98	14.74	14.88	137061
2017-02-22	14.81	14.86	14.63	14.78	121447
2017-02-23	14.89	14.99	14.72	14.88	121677
2017-02-24	14.75	14.95	14.51	14.53	377781
2017-02-27	14.51	14.72	14.35	14.65	295073
2017-02-28	14.54	14.72	14.05	14.60	414442
2017-03-01	15.12	16.33	15.12	15.51	919355
2017-03-02	15.46	15.62	15.19	15.44	298591
2017-03-03	15.50	15.78	15.34	15.41	155566
2017-03-06	15.26	15.50	15.21	15.35	219719
2017-03-07	15.35	15.51	15.22	15.31	205753
2017-03-08	15.31	15.55	15.17	15.30	296751
2017-03-09	15.33	15.56	15.24	15.46	296419
2017-03-10	15.44	15.52	15.28	15.36	239035
2017-03-13	15.35	15.65	15.35	15.60	132289
2017-03-14	15.52	15.99	15.45	15.94	215507
2017-03-15	15.99	16.12	15.80	16.07	361414
2017-03-16	16.13	16.21	15.97	16.09	234421
2017-03-17	16.09	16.38	15.73	16.23	605756
2017-03-20	16.23	16.23	15.82	16.07	157261
2017-03-21	16.18	16.31	15.59	15.59	160693
2017-03-22	15.54	15.99	15.49	15.89	144210
2017-03-23	15.95	16.06	15.75	16.02	140693
2017-03-24	16.03	16.10	15.86	16.07	87880
2017-03-27	15.95	16.33	15.95	16.22	150539
2017-03-28	16.19	16.24	16.01	16.17	153423
2017-03-29	16.11	16.33	16.10	16.32	212105
2017-03-30	16.32	16.47	16.20	16.26	229670
2017-03-31	16.23	16.49	16.23	16.49	199987
2017-04-03	16.54	16.66	16.31	16.51	122189
2017-04-04	16.49	16.57	16.24	16.40	115836
2017-04-05	16.42	16.75	16.32	16.33	439134
2017-04-06	16.44	16.52	16.33	16.50	126130
2017-04-07	16.49	16.82	16.35	16.75	215820
2017-04-10	16.82	17.10	16.75	16.99	175781
2017-04-11	17.01	17.08	16.83	17.02	194662
2017-04-12	16.94	16.95	16.68	16.78	152291
2017-04-13	16.87	16.87	16.30	16.38	167680
2017-04-17	16.35	16.40	16.21	16.30	90762
2017-04-18	16.25	16.34	16.16	16.28	94967
2017-04-19	16.33	16.40	16.26	16.32	115726
2017-04-20	16.43	16.46	16.28	16.33	117655
2017-04-21	16.40	16.44	16.32	16.35	144971
2017-04-24	16.53	16.71	16.41	16.52	110230
2017-04-25	16.64	16.78	16.48	16.50	120458
2017-04-26	16.43	16.79	16.38	16.54	111684
2017-04-27	16.53	16.56	16.39	16.41	79928
2017-04-28	16.49	16.59	16.32	16.37	119347
2017-05-01	16.43	16.56	16.31	16.54	68446
2017-05-02	16.53	16.70	16.13	16.19	114683
2017-05-03	16.12	16.48	16.01	16.28	145778
2017-05-04	16.25	16.32	16.15	16.23	96069
2017-05-05	16.16	16.56	16.16	16.52	83742
2017-05-08	16.58	16.85	16.41	16.84	97415
2017-05-09	16.84	16.84	16.59	16.76	106071
2017-05-10	17.00	17.25	16.76	16.84	201658
2017-05-11	16.78	16.82	16.50	16.68	94687
2017-05-12	16.66	16.88	16.58	16.65	122963
2017-05-15	16.65	16.82	16.63	16.66	116867
2017-05-16	16.75	16.75	16.37	16.49	135760
2017-05-17	16.31	16.70	16.31	16.62	113544
2017-05-18	16.55	16.82	16.41	16.67	120217
2017-05-19	16.74	17.00	16.52	16.93	118936
2017-05-22	16.93	17.07	16.90	16.95	102681
2017-05-23	16.95	17.02	16.78	16.88	110753
2017-05-24	16.86	16.94	16.48	16.57	122070
2017-05-25	16.56	16.91	16.54	16.71	113615
2017-05-26	16.80	16.90	16.58	16.81	131210
2017-05-30	16.73	17.00	16.63	16.82	147868
2017-05-31	16.94	17.24	16.87	17.21	285052
2017-06-01	17.37	17.37	17.09	17.30	154922
2017-06-02	17.35	17.35	16.92	16.95	310759
2017-06-05	16.86	16.98	16.61	16.73	359112
2017-06-06	16.75	17.01	16.52	16.96	166926
2017-06-07	16.91	17.02	16.48	16.53	90249
2017-06-08	16.44	16.92	16.44	16.78	108186
2017-06-09	16.80	17.09	16.79	16.95	184346
2017-06-12	16.97	17.17	16.93	17.09	205818
2017-06-13	17.12	17.25	16.93	17.04	112490
2017-06-14	16.98	17.31	16.77	17.24	267548
2017-06-15	17.15	17.19	16.92	17.09	142529
2017-06-16	16.70	17.42	16.70	17.35	571050
2017-06-19	17.45	17.77	17.08	17.77	196137
2017-06-20	17.62	17.86	17.46	17.65	132470
2017-06-21	17.60	17.60	17.09	17.13	126406
2017-06-22	17.13	17.55	17.12	17.31	96537
2017-06-23	17.21	17.50	17.17	17.49	199423
2017-06-26	17.53	17.65	17.25	17.50	92616
2017-06-27	17.50	17.79	17.35	17.40	132385
2017-06-28	17.49	17.64	17.39	17.58	106061
2017-06-29	17.60	17.73	17.31	17.73	135341
2017-06-30	17.75	18.08	17.66	18.04	129050
2017-07-03	18.00	18.49	18.00	18.38	112286
2017-07-05	18.34	18.40	18.06	18.17	127543
2017-07-06	18.22	18.22	17.86	17.91	95859
2017-07-07	17.86	18.05	17.77	18.03	57717
2017-07-10	17.93	18.16	17.83	17.92	82851
2017-07-11	17.91	18.29	17.73	18.20	124398
2017-07-12	17.76	18.26	17.61	17.75	175238
2017-07-13	17.59	17.81	17.58	17.71	154275
2017-07-14	17.86	17.93	17.67	17.88	83867
2017-07-17	17.88	18.07	17.86	17.98	87701
2017-07-18	18.10	18.32	18.02	18.19	195917
2017-07-19	18.25	18.39	17.61	18.29	160844
2017-07-20	18.23	18.29	18.00	18.07	136678
2017-07-21	18.45	18.45	17.99	18.14	180632
2017-07-24	19.41	19.41	18.01	18.05	140300
2017-07-25	18.24	18.29	18.05	18.14	179692
2017-07-26	18.19	18.37	18.12	18.15	145055
2017-07-27	18.24	18.27	18.12	18.18	93380
2017-07-28	18.22	18.43	17.98	18.10	425555
2017-07-31	18.15	18.18	17.89	17.91	98005
2017-08-01	17.96	18.17	17.93	18.00	106706
2017-08-02	18.01	18.08	17.60	17.66	86513
2017-08-03	17.59	17.83	17.10	17.28	110802
2017-08-04	17.24	17.63	17.15	17.27	108506
2017-08-07	17.01	17.25	16.95	17.11	116436
2017-08-08	16.85	17.23	15.90	16.43	464600
2017-08-09	16.50	16.68	16.34	16.43	132693
2017-08-10	16.68	16.69	16.31	16.56	171750
2017-08-11	16.92	17.11	16.71	16.85	160559
2017-08-14	17.00	17.09	16.92	17.00	103064
2017-08-15	16.80	17.04	16.77	16.98	213879
2017-08-16	16.95	17.15	16.89	17.00	158652
2017-08-17	16.88	17.15	16.80	16.80	120079
2017-08-18	16.55	16.99	16.55	16.89	133749
2017-08-21	16.76	16.97	16.73	16.83	392989
2017-08-22	16.90	17.02	16.82	17.02	76705
2017-08-23	16.91	17.24	16.91	17.16	82055
2017-08-24	17.20	17.27	16.80	17.24	89755
2017-08-25	17.32	17.60	17.15	17.51	93063
2017-08-28	17.78	17.92	17.64	17.74	146058
2017-08-29	17.75	17.85	17.72	17.76	153495
2017-08-30	17.70	17.84	17.63	17.75	93399
2017-08-31	17.75	17.88	17.65	17.81	132448
2017-09-01	17.80	17.90	17.67	17.81	89219
2017-09-05	17.76	17.89	17.23	17.27	200236
2017-09-06	17.41	17.53	17.37	17.43	316436
2017-09-07	17.49	17.96	17.37	17.85	587064
2017-09-08	17.83	18.00	17.77	17.93	289730
2017-09-11	18.15	18.66	18.05	18.50	491567
2017-09-12	18.50	18.60	18.42	18.53	594882
2017-09-13	18.50	18.55	18.39	18.47	771099
2017-09-14	18.50	19.55	18.50	19.43	716650
2017-09-15	19.37	19.98	19.04	19.98	809283
2017-09-18	19.88	20.00	19.67	19.77	457812
2017-09-19	19.77	19.87	19.65	19.86	366733
2017-09-20	19.74	19.98	19.74	19.90	314174
2017-09-21	19.86	20.40	19.74	20.17	241791
2017-09-22	20.11	20.52	20.11	20.47	299024
2017-09-25	20.50	20.56	20.37	20.44	356455
2017-09-26	20.44	20.81	20.30	20.57	286529
2017-09-27	20.68	20.68	20.25	20.56	234242
2017-09-28	20.68	20.68	20.31	20.51	205662
2017-09-29	21.90	21.94	20.71	20.80	1937027
2017-10-02	20.88	20.93	20.61	20.82	805994
2017-10-03	20.87	21.10	20.74	20.99	627614
2017-10-04	21.05	21.26	20.81	20.81	850644
2017-10-05	20.79	20.92	20.55	20.75	4729863
2017-10-06	20.70	20.81	20.42	20.70	507520
2017-10-09	20.68	20.94	20.64	20.69	9884671
2017-10-10	20.70	20.97	20.69	20.85	571343
2017-10-11	20.83	20.87	20.53	20.67	580758
2017-10-12	20.45	20.65	20.39	20.54	419997
2017-10-13	20.60	20.60	20.44	20.49	222953
2017-10-16	20.37	20.55	20.25	20.41	414537
2017-10-17	20.29	20.64	20.28	20.55	395492
2017-10-18	20.63	20.63	20.45	20.50	319672
2017-10-19	20.41	20.54	20.26	20.45	254305
2017-10-20	20.51	20.61	20.38	20.61	290818
2017-10-23	20.51	20.73	20.37	20.67	273390
2017-10-24	20.64	20.78	20.19	20.63	211084
2017-10-25	20.71	20.72	20.40	20.53	236076
2017-10-26	20.54	20.55	20.35	20.50	174633
2017-10-27	20.54	20.85	20.39	20.75	245745
2017-10-30	20.75	20.84	20.61	20.80	203120
2017-10-31	20.88	21.06	20.85	20.99	344431
2017-11-01	21.08	21.27	20.96	21.21	313851
2017-11-02	21.26	21.49	21.13	21.16	284708
2017-11-03	21.19	21.21	20.98	21.00	222659
2017-11-06	21.00	21.18	20.89	21.00	543329
2017-11-07	20.91	21.86	19.52	19.91	827776
2017-11-08	20.50	20.50	19.42	19.72	498103
2017-11-09	19.67	19.67	18.98	19.28	534743
2017-11-10	19.34	19.41	18.81	19.07	378613
2017-11-13	18.84	19.18	18.78	18.97	332827
2017-11-14	18.93	19.26	18.90	18.99	300674
2017-11-15	18.91	18.99	18.63	18.95	231236
2017-11-16	19.09	19.51	18.96	19.47	449157
2017-11-17	19.44	20.13	19.26	19.60	840672
2017-11-20	19.53	20.11	19.53	20.06	297875
2017-11-21	20.07	20.44	20.07	20.30	227014
2017-11-22	20.32	20.53	20.26	20.41	203456
2017-11-24	20.43	20.49	20.28	20.41	78825
2017-11-27	20.32	20.51	20.29	20.29	265203
2017-11-28	20.29	20.49	20.24	20.40	250908
2017-11-29	20.41	20.44	19.96	20.18	317721
2017-11-30	20.23	20.80	20.23	20.76	486804
2017-12-01	20.84	20.90	20.11	20.72	254659
2017-12-04	20.86	20.94	20.41	20.43	339980
2017-12-05	20.45	20.75	20.40	20.44	254168
2017-12-06	20.44	20.51	20.21	20.28	180188
2017-12-07	20.23	20.35	20.01	20.28	386991
2017-12-08	20.40	20.56	20.09	20.38	369953
2017-12-11	20.38	20.98	20.37	20.65	596404
2017-12-12	20.57	20.75	20.29	20.36	232554
2017-12-13	20.35	20.50	20.16	20.21	329356
2017-12-14	20.23	20.49	20.19	20.36	346707
2017-12-15	20.31	20.67	19.80	19.82	1053962
2017-12-18	19.85	20.09	19.82	19.96	226413
2017-12-19	20.23	20.23	19.74	19.86	228211
2017-12-20	19.89	20.12	19.73	19.96	174283
2017-12-21	20.01	20.07	19.76	19.81	239319
2017-12-22	19.82	19.95	19.55	19.64	164411
2017-12-26	19.60	19.81	19.55	19.71	131761
2017-12-27	19.70	19.79	19.47	19.47	140395
2017-12-28	19.55	19.68	19.40	19.53	186210
2017-12-29	19.60	19.60	18.96	19.28	164773
2018-01-02	19.38	19.67	19.24	19.62	611915
2018-01-03	19.65	19.84	19.08	19.10	235407
2018-01-04	19.30	19.30	18.96	19.10	202174
2018-01-05	19.02	19.04	18.75	18.83	146092
2018-01-08	18.83	19.05	18.78	18.99	166292
2018-01-09	19.04	19.14	18.82	18.98	190160
2018-01-10	19.00	19.46	18.84	18.90	168140
2018-01-11	18.90	19.00	18.74	18.74	179893
2018-01-12	18.75	19.10	18.50	18.93	722632
2018-01-16	18.97	18.97	18.28	18.28	261988
2018-01-17	18.39	18.99	18.29	18.94	298421
2018-01-18	18.88	19.03	18.73	18.96	272570
2018-01-19	18.91	19.15	18.91	19.05	177847
2018-01-22	19.25	19.63	19.05	19.62	265373
2018-01-23	19.73	19.76	19.39	19.75	163474
2018-01-24	19.64	19.85	19.43	19.62	224121
2018-01-25	19.70	19.88	19.39	19.49	123593
2018-01-26	19.45	19.48	19.10	19.13	135679
2018-01-29	19.19	19.19	18.25	18.28	448142
2018-01-30	18.17	18.46	18.14	18.28	267023
2018-01-31	18.35	18.40	18.10	18.23	227222
2018-02-01	18.15	18.19	17.75	17.90	147217
2018-02-02	17.71	17.87	16.81	16.84	272077
2018-02-05	16.82	17.31	16.77	16.79	337030
2018-02-06	16.61	17.05	16.42	16.86	265057
2018-02-07	16.77	16.89	16.59	16.72	256210
2018-02-08	16.79	17.10	16.56	16.81	326613
2018-02-09	16.89	17.20	16.78	17.10	346948
2018-02-12	17.10	17.81	17.10	17.45	329837
2018-02-13	17.40	17.59	17.24	17.48	181661
2018-02-14	17.37	17.76	17.32	17.75	214883
2018-02-15	17.85	17.95	17.64	17.94	140863
2018-02-16	17.82	18.00	17.74	17.85	243855
2018-02-20	17.77	17.85	17.25	17.45	191179
2018-02-21	17.44	17.97	17.37	17.81	250935
2018-02-22	17.87	17.96	17.51	17.54	136653
2018-02-23	17.66	17.72	17.54	17.67	104906
2018-02-26	17.70	17.82	17.56	17.58	131922
2018-02-27	17.59	17.86	17.33	17.34	117308
2018-02-28	17.30	17.51	17.02	17.02	167665
2018-03-01	16.88	17.11	16.55	17.00	139207
2018-03-02	16.82	17.17	16.70	16.95	271644
2018-03-05	16.88	17.41	16.88	17.31	164980
2018-03-06	18.24	19.75	18.20	18.61	589745
2018-03-07	18.18	18.61	17.91	17.93	197255
2018-03-08	18.05	18.25	17.75	17.93	176970
2018-03-09	18.07	18.38	18.01	18.33	170274
2018-03-12	18.39	18.50	18.31	18.46	149435
2018-03-13	18.47	18.57	18.28	18.30	120555
2018-03-14	18.30	18.33	17.96	18.00	137384
2018-03-15	18.02	18.09	17.75	17.99	151618
2018-03-16	17.96	18.19	17.90	18.18	460359
2018-03-19	18.03	18.06	17.59	17.65	139119
2018-03-20	17.62	17.85	17.53	17.62	120953
2018-03-21	17.59	18.11	17.55	17.91	152730
2018-03-22	17.74	17.82	17.53	17.58	122075
2018-03-23	17.57	17.96	17.33	17.34	142078
2018-03-26	17.57	17.98	17.39	17.95	152202
2018-03-27	17.95	17.97	17.17	17.27	176770
2018-03-28	17.25	17.25	16.77	16.80	416691
2018-03-29	16.84	17.27	16.80	17.17	271267
2018-04-02	17.11	17.45	16.87	17.12	347282
2018-04-03	17.21	17.48	17.18	17.31	227860
2018-04-04	17.18	17.68	17.12	17.36	173735
2018-04-05	17.45	17.79	17.35	17.78	142065
2018-04-06	17.67	17.92	17.32	17.48	100548
2018-04-09	17.61	17.82	17.54	17.73	82942
2018-04-10	17.96	18.06	17.77	18.00	168902
2018-04-11	17.95	18.08	17.78	17.95	110965
2018-04-12	18.05	18.05	17.67	17.79	122957
2018-04-13	17.89	18.15	17.72	18.08	87286
2018-04-16	18.19	18.39	17.75	18.23	90691
2018-04-17	18.33	18.51	18.17	18.37	121066
2018-04-18	18.45	18.78	18.35	18.67	201208
2018-04-19	18.58	18.78	18.16	18.32	124606
2018-04-20	18.21	18.38	18.11	18.24	85762
2018-04-23	18.27	18.32	17.87	18.28	113209
2018-04-24	18.32	18.38	17.88	17.96	124392
2018-04-25	17.93	18.00	17.76	17.93	66725
2018-04-26	17.96	18.17	17.92	18.08	265672
2018-04-27	18.03	18.03	17.23	17.23	133140
2018-04-30	17.18	17.39	16.87	16.87	188277
2018-05-01	17.00	17.32	16.98	17.26	171189
2018-05-02	17.25	17.80	17.25	17.78	153970
2018-05-03	17.68	17.91	17.37	17.76	131483
2018-05-04	17.83	17.89	17.57	17.73	90718
2018-05-07	17.81	18.20	17.63	17.65	112444
2018-05-08	17.60	17.85	17.31	17.75	226075
2018-05-09	17.60	18.03	17.32	17.42	235813
2018-05-10	17.50	17.61	17.40	17.50	136982
2018-05-11	17.48	17.57	17.36	17.43	130831
2018-05-14	17.41	17.85	17.36	17.60	335868
2018-05-15	17.60	17.94	17.48	17.67	296941
2018-05-16	17.69	17.69	17.41	17.53	412473
2018-05-17	17.46	17.73	17.40	17.53	549865
2018-05-18	17.60	17.64	17.50	17.54	944439
2018-05-21	17.67	18.32	17.67	18.06	477742
2018-05-22	18.12	18.24	17.39	17.42	263735
2018-05-23	17.33	18.06	17.33	17.99	320038
2018-05-24	17.87	17.90	17.50	17.85	424359
2018-05-25	17.79	17.87	17.38	17.61	519075
2018-05-29	17.54	17.86	17.41	17.71	306153
2018-05-30	17.80	18.17	17.80	18.00	337583
2018-05-31	18.01	18.30	17.80	17.81	376878
2018-06-01	17.92	18.59	17.89	18.54	232163
2018-06-04	18.61	18.76	18.31	18.49	229778
2018-06-05	18.45	18.45	18.06	18.25	195265
2018-06-06	18.27	18.31	18.02	18.07	229160
2018-06-07	18.17	18.42	18.11	18.27	213483
2018-06-08	18.38	18.52	18.06	18.13	409592
2018-06-11	18.05	18.39	18.05	18.25	224251
2018-06-12	18.27	18.41	18.04	18.08	124918
2018-06-13	18.07	18.10	17.82	18.04	112858
2018-06-14	18.16	18.21	17.88	17.95	141183
2018-06-15	17.94	17.97	17.46	17.49	510367
2018-06-18	17.49	17.61	17.40	17.58	238519
2018-06-19	17.48	17.75	17.48	17.66	133965
2018-06-20	17.66	17.81	17.47	17.61	136196
2018-06-21	17.59	17.64	17.40	17.46	137135
2018-06-22	17.83	17.86	17.51	17.72	379992
2018-06-25	17.71	17.71	17.15	17.30	154578
2018-06-26	17.30	17.70	17.30	17.56	107886
2018-06-27	17.55	17.79	17.11	17.22	176119
2018-06-28	17.20	17.42	17.16	17.39	129339
2018-06-29	17.50	17.62	17.36	17.38	101301
2018-07-02	17.27	17.37	17.11	17.34	188331
2018-07-03	17.40	17.79	17.35	17.53	59843
2018-07-05	17.60	17.66	17.22	17.42	93995
2018-07-06	17.35	17.58	17.35	17.46	50634
2018-07-09	17.54	17.85	17.53	17.78	195275
2018-07-10	17.86	17.91	17.46	17.52	118603
2018-07-11	17.43	17.58	17.03	17.07	120052
2018-07-12	17.11	17.28	16.90	17.23	130689
2018-07-13	17.15	17.35	17.14	17.19	128871
2018-07-16	17.14	17.43	17.10	17.13	196606
2018-07-17	16.99	17.33	16.99	17.20	157262
2018-07-18	17.16	17.50	17.10	17.42	113597
2018-07-19	17.42	17.54	17.29	17.42	105168
2018-07-20	17.44	17.47	17.09	17.10	173147
2018-07-23	17.13	17.34	16.88	17.05	226746
2018-07-24	17.15	17.29	16.99	17.08	162848
2018-07-25	17.10	17.20	17.03	17.15	164916
2018-07-26	17.13	17.65	17.13	17.57	236521
2018-07-27	17.60	17.73	17.20	17.27	130360
2018-07-30	17.27	17.55	17.22	17.36	81878
2018-07-31	17.43	17.58	17.32	17.51	92403
2018-08-01	17.37	17.52	17.19	17.34	150067
2018-08-02	17.28	17.48	17.25	17.33	113725
2018-08-03	17.33	17.37	17.01	17.09	159324
2018-08-06	17.07	17.28	16.99	17.26	131868
2018-08-07	17.28	17.48	17.18	17.28	81635
2018-08-08	17.58	17.85	17.32	17.49	326409
2018-08-09	17.49	17.70	17.18	17.25	117999
2018-08-10	17.13	17.36	17.04	17.32	152564
2018-08-13	17.29	17.51	17.06	17.10	125261
2018-08-14	17.21	17.34	17.05	17.21	147025
2018-08-15	17.20	17.23	16.75	16.98	163157
2018-08-16	17.07	17.40	17.03	17.28	174560
2018-08-17	17.30	17.54	17.17	17.48	342271
2018-08-20	17.47	17.59	17.32	17.51	141686
2018-08-21	17.62	17.84	17.61	17.65	148227
2018-08-22	17.64	17.86	17.60	17.67	213806
2018-08-23	17.61	17.95	17.50	17.95	278871
2018-08-24	17.99	18.42	17.99	18.16	159962
2018-08-27	18.25	18.33	18.19	18.26	170325
2018-08-28	18.27	18.49	17.84	17.85	158018
2018-08-29	17.87	18.08	17.61	17.94	140744
2018-08-30	20.27	21.34	20.05	20.81	1283621
2018-08-31	20.80	20.81	20.16	20.31	379195
2018-09-04	20.45	20.50	19.88	20.22	354990
2018-09-05	20.18	20.40	19.92	20.33	409261
2018-09-06	20.25	20.61	20.13	20.36	443779
2018-09-07	20.27	20.60	20.27	20.50	256706
2018-09-10	20.43	20.74	20.43	20.57	402961
2018-09-11	20.52	20.75	20.44	20.57	267121
2018-09-12	19.60	20.45	19.39	20.31	490412
2018-09-13	20.22	20.59	20.22	20.55	531966
2018-09-14	20.59	20.62	20.18	20.33	186416
2018-09-17	20.25	20.40	20.14	20.18	261183
2018-09-18	20.27	20.42	20.13	20.34	152675
2018-09-19	20.34	20.43	19.97	20.04	222946
2018-09-20	20.00	20.11	19.95	20.01	437514
2018-09-21	20.02	20.12	19.84	20.00	869536
2018-09-24	20.00	20.26	19.99	20.01	1156472
2018-09-25	20.14	20.43	20.08	20.32	263899
2018-09-26	20.32	20.44	20.19	20.33	200612
2018-09-27	20.33	20.45	20.17	20.39	174386
2018-09-28	20.35	20.59	20.23	20.40	270227
2018-10-01	20.40	20.52	20.03	20.11	628263
2018-10-02	20.11	20.11	19.36	19.38	215212
2018-10-03	19.49	19.82	19.25	19.75	173557
2018-10-04	19.69	19.69	19.36	19.46	159728
2018-10-05	19.50	19.50	19.17	19.26	158401
2018-10-08	19.20	19.41	18.92	19.32	202510
2018-10-09	19.33	19.57	19.12	19.26	264767
2018-10-10	19.23	19.53	18.97	19.00	197397
2018-10-11	18.90	19.42	18.88	18.88	416264
2018-10-12	19.07	19.11	18.52	18.78	344777
2018-10-15	18.79	19.04	18.44	18.65	136266
2018-10-16	18.74	19.23	18.56	19.16	263052
2018-10-17	19.08	19.29	18.77	18.93	154327
2018-10-18	18.72	19.14	18.72	18.76	182179
2018-10-19	18.75	18.75	18.47	18.54	164249
2018-10-22	18.61	18.68	17.91	18.34	287791
2018-10-23	18.07	18.18	17.89	17.97	250062
2018-10-24	17.96	17.96	17.43	17.44	209192
2018-10-25	17.55	17.81	17.47	17.66	313194
2018-10-26	17.48	17.72	17.29	17.48	136467
2018-10-29	17.59	17.73	17.15	17.33	171332
2018-10-30	17.29	17.70	17.29	17.69	128426
2018-10-31	17.86	18.04	17.63	17.68	200063
2018-11-01	17.77	17.99	17.51	17.93	167972
2018-11-02	18.00	18.15	17.90	18.01	205160
2018-11-05	18.08	18.12	17.31	17.38	248612
2018-11-06	17.30	17.96	17.05	17.85	367375
2018-11-07	17.07	17.67	17.07	17.39	273495
2018-11-08	17.28	17.32	16.57	16.66	237632
2018-11-09	16.55	16.64	16.10	16.31	337140
2018-11-12	16.35	16.53	16.10	16.31	209606
2018-11-13	16.35	16.47	16.18	16.31	255316
2018-11-14	16.50	16.77	16.50	16.61	141404
2018-11-15	16.56	16.74	16.48	16.58	146875
2018-11-16	16.55	16.96	16.55	16.88	245461
2018-11-19	16.81	17.01	16.41	16.49	209730
2018-11-20	16.37	16.63	16.18	16.35	162688
2018-11-21	16.40	16.78	16.40	16.62	75094
2018-11-23	16.45	16.56	16.37	16.43	73869
2018-11-26	16.55	16.71	16.36	16.59	101834
2018-11-27	17.40	17.40	16.87	16.98	348902
2018-11-28	17.08	17.22	16.85	17.22	417523
2018-11-29	17.20	17.46	16.90	16.95	212602
2018-11-30	16.95	17.12	16.72	16.92	276023
2018-12-03	17.25	17.34	16.88	17.23	338712
2018-12-04	17.22	17.46	16.78	16.86	167103
2018-12-06	16.60	16.99	16.53	16.96	327367
2018-12-07	18.00	18.00	16.87	16.88	330085
2018-12-10	16.79	16.83	16.24	16.32	162517
2018-12-11	16.44	16.59	16.13	16.27	154012
2018-12-12	16.40	16.53	16.13	16.16	324416
2018-12-13	16.13	16.26	15.80	15.87	195623
2018-12-14	15.73	15.84	15.39	15.42	210300
2018-12-17	15.32	15.40	14.67	14.83	392903
2018-12-18	14.88	14.99	14.69	14.74	234039
2018-12-19	14.74	15.02	14.30	14.42	376392
2018-12-20	14.45	14.72	14.18	14.23	214319
2018-12-21	14.22	14.39	13.79	13.91	604020
2018-12-24	13.75	14.05	13.68	13.73	135073
2018-12-26	13.73	14.15	13.68	14.14	249026
2018-12-27	13.95	14.14	13.79	14.13	194007
2018-12-28	14.17	14.29	13.88	13.99	199303
2018-12-31	14.09	14.23	13.87	14.18	136330
2019-01-02	14.07	14.34	13.94	14.14	207590
2019-01-03	14.30	15.10	14.17	14.79	444031
2019-01-04	14.99	15.23	14.88	15.18	325429
2019-01-07	15.21	15.33	14.90	14.97	225170
2019-01-08	15.06	15.77	14.99	15.75	480462
2019-01-09	15.75	15.96	15.62	15.80	423681
2019-01-10	15.71	15.85	15.41	15.64	175114
2019-01-11	15.59	15.59	14.97	15.06	202630
2019-01-14	15.25	16.07	15.25	15.82	444916
2019-01-15	15.87	16.14	15.77	16.04	237659
2019-01-16	16.06	16.65	15.94	16.59	613498
2019-01-17	16.53	16.53	15.98	16.36	262514
2019-01-18	16.44	16.50	16.17	16.27	397554
2019-01-22	16.32	16.51	15.99	16.24	464442
2019-01-23	16.21	16.32	15.67	15.75	345921
2019-01-24	15.80	16.16	15.70	15.98	340752
2019-01-25	16.15	16.37	15.91	16.09	642342
2019-01-28	15.97	16.36	15.93	16.00	313017
2019-01-29	15.98	16.20	15.69	16.11	383572
2019-01-30	16.23	16.68	16.11	16.56	415476
2019-01-31	16.49	16.64	16.14	16.26	225875
2019-02-01	16.25	16.35	16.15	16.27	379761
2019-02-04	16.23	16.42	16.23	16.32	175439
2019-02-05	16.44	16.71	16.35	16.66	260876
2019-02-06	16.63	16.79	16.45	16.50	602352
2019-02-07	16.51	16.51	15.96	16.12	208255
2019-02-08	16.08	16.13	15.74	16.06	202685
2019-02-11	16.06	16.39	15.99	16.34	250482
2019-02-12	16.50	16.61	16.31	16.56	324379
2019-02-13	16.63	17.00	16.63	16.98	311929
2019-02-14	16.95	17.25	16.87	16.99	273291
2019-02-15	17.13	17.30	17.02	17.23	220154
2019-02-19	17.07	17.37	17.07	17.22	209975
2019-02-20	17.18	17.33	17.11	17.20	247302
2019-02-21	17.19	17.40	17.04	17.10	145805
2019-02-22	17.10	17.38	17.09	17.32	124681
2019-02-25	17.35	17.45	17.07	17.11	316328
2019-02-26	17.05	17.17	17.00	17.00	107428
2019-02-27	17.02	17.18	16.88	17.05	153810
2019-02-28	17.03	17.31	16.90	16.90	162854
2019-03-01	16.98	17.22	16.91	17.06	152674
2019-03-04	17.03	17.15	16.53	16.66	235709
2019-03-05	16.58	16.71	16.19	16.35	285098
2019-03-06	16.39	17.12	16.04	16.41	651755
2019-03-07	16.53	17.13	16.45	16.80	353742
2019-03-08	16.67	16.67	16.35	16.41	216023
2019-03-11	16.48	16.79	16.46	16.66	201930
2019-03-12	16.78	17.03	16.57	16.73	286863
2019-03-13	16.81	17.06	16.81	16.99	167395
2019-03-14	16.80	16.99	16.79	16.95	170380
2019-03-15	16.93	17.12	16.87	17.12	506573
2019-03-18	17.02	17.62	17.01	17.54	274423
2019-03-19	17.67	17.74	17.21	17.22	180316
2019-03-20	17.17	17.49	17.10	17.34	144139
2019-03-21	17.26	18.00	17.26	17.95	376045
2019-03-22	17.82	17.91	17.57	17.57	288896
2019-03-25	17.51	17.69	17.37	17.66	246421
2019-03-26	17.83	18.12	17.75	17.93	290185
2019-03-27	17.87	17.99	17.65	17.84	217822
2019-03-28	17.89	17.98	17.75	17.86	150853
2019-03-29	18.04	18.12	17.64	17.81	245397
2019-04-01	17.93	18.09	17.76	18.08	374471
2019-04-02	18.02	18.02	17.45	17.50	204100
2019-04-03	17.65	17.79	17.46	17.59	2620279
2019-04-04	17.61	18.06	17.59	17.99	146610
2019-04-05	17.97	18.19	17.89	18.18	228378
2019-04-08	18.15	18.29	18.03	18.16	250594
2019-04-09	18.06	18.11	17.85	17.87	285784
2019-04-10	17.93	18.54	17.77	18.50	372868
2019-04-11	18.40	18.74	18.28	18.42	509515
2019-04-12	18.64	18.72	18.14	18.44	320664
2019-04-15	18.44	18.52	18.22	18.39	220217
2019-04-16	18.78	19.25	18.75	19.15	1327575
2019-04-17	19.20	19.48	19.09	19.13	275067
2019-04-18	19.15	19.33	18.96	19.01	302645
2019-04-22	19.13	19.45	19.05	19.28	290316
2019-04-23	19.30	19.54	19.21	19.30	251716
2019-04-24	19.36	19.51	19.02	19.50	395126
2019-04-25	19.40	19.73	19.31	19.48	312338
2019-04-26	19.41	19.44	19.03	19.25	185142
2019-04-29	19.20	19.59	19.15	19.49	264019
2019-04-30	19.61	19.76	19.46	19.54	415592
2019-05-01	19.60	19.87	19.32	19.32	592544
2019-05-02	19.19	19.52	19.13	19.46	322751
2019-05-03	19.58	20.19	19.54	20.09	347795
2019-05-06	19.91	20.11	19.72	19.99	372187
2019-05-07	19.74	19.87	19.47	19.66	300245
2019-05-08	19.75	20.24	18.64	20.10	697430
2019-05-09	20.10	20.64	19.94	20.52	690649
2019-05-10	20.51	21.18	20.29	21.13	557414
2019-05-13	20.94	21.08	20.66	20.84	567798
2019-05-14	20.88	21.08	20.65	20.86	516956
2019-05-15	20.72	20.96	20.62	20.82	382734
2019-05-16	20.82	21.43	20.79	21.10	436293
2019-05-17	20.97	21.16	20.18	20.22	381843
2019-05-20	20.14	20.55	20.08	20.21	364249
2019-05-21	20.28	20.47	20.00	20.14	456421
2019-05-22	20.07	20.19	19.82	19.90	432256
2019-05-23	19.71	19.71	19.22	19.44	396940
2019-05-24	19.62	19.73	19.48	19.50	220429
2019-05-28	19.57	19.76	19.41	19.46	392824
2019-05-29	19.23	19.49	19.11	19.43	360010
2019-05-30	19.39	19.57	19.05	19.15	349463
2019-05-31	19.09	19.62	18.99	19.60	383795
2019-06-03	19.76	19.88	19.47	19.80	291735
2019-06-04	19.96	20.14	19.70	20.14	270025
2019-06-05	20.08	20.28	19.90	20.08	185679
2019-06-06	20.08	20.22	19.67	19.96	159902
2019-06-07	20.00	20.09	19.81	19.98	170292
2019-06-10	20.00	20.26	19.91	20.03	268264
2019-06-11	20.17	20.22	19.69	19.74	308358
2019-06-12	19.64	19.73	19.08	19.13	215814
2019-06-13	19.30	19.30	19.06	19.10	291147
2019-06-14	19.13	19.29	18.91	19.14	169794
2019-06-17	19.12	19.37	19.04	19.22	359436
2019-06-18	19.34	19.50	18.91	19.20	368201
2019-06-19	19.26	19.87	19.18	19.87	194509
2019-06-20	20.08	20.33	20.03	20.18	222639
2019-06-21	20.10	20.18	19.85	19.93	388307
2019-06-24	19.93	19.93	19.40	19.54	227419
2019-06-25	19.46	19.64	19.30	19.50	213502
2019-06-26	19.68	19.99	19.62	19.80	138590
2019-06-27	19.80	20.06	19.74	20.06	192609
2019-06-28	20.10	20.71	20.10	20.52	776724
2019-07-01	20.69	21.00	20.45	20.64	378124
2019-07-02	20.74	21.25	20.54	21.20	329636
2019-07-03	21.28	21.51	21.10	21.48	175568
2019-07-05	21.51	21.89	21.46	21.59	294912
2019-07-08	21.59	21.80	21.47	21.76	173316
2019-07-09	21.82	21.91	21.58	21.75	520664
2019-07-10	21.94	22.31	21.94	22.25	250299
2019-07-11	22.24	22.38	22.13	22.19	133362
2019-07-12	22.34	22.50	22.13	22.34	345783
2019-07-15	22.44	22.56	22.17	22.31	207278
2019-07-16	22.24	22.53	22.20	22.49	254630
2019-07-17	22.53	22.62	22.32	22.60	215087
2019-07-18	22.50	22.73	22.35	22.47	592119
2019-07-19	22.44	22.59	22.21	22.26	187321
2019-07-22	22.19	22.55	22.06	22.44	357641
2019-07-23	22.57	22.68	22.30	22.46	243189
2019-07-24	22.50	22.55	22.16	22.50	234659
2019-07-25	22.50	22.54	22.19	22.30	191695
2019-07-26	22.42	22.85	22.36	22.69	361988
2019-07-29	22.68	22.82	22.36	22.53	148372
2019-07-30	22.53	22.88	22.30	22.87	276341
2019-07-31	22.85	23.48	22.65	23.06	709334
2019-08-01	23.11	23.52	22.75	22.79	352263
2019-08-02	22.75	23.00	22.34	22.68	173262
2019-08-05	22.55	22.79	21.90	22.06	263406
2019-08-06	21.62	22.43	21.54	22.18	346947
2019-08-07	21.81	21.81	20.95	21.51	433988
2019-08-08	21.55	21.85	21.38	21.73	330379
2019-08-09	21.78	22.18	21.63	21.98	305341
2019-08-12	21.86	22.12	21.81	21.85	202986
2019-08-13	21.84	22.13	21.63	21.68	297273
2019-08-14	21.36	21.56	21.12	21.13	287109
2019-08-15	21.12	21.20	20.88	21.16	292617
2019-08-16	21.23	21.40	21.09	21.16	272738
2019-08-19	21.38	21.60	21.27	21.53	315010
2019-08-20	21.36	21.82	21.06	21.76	232190
2019-08-21	21.90	21.95	21.56	21.77	198828
2019-08-22	21.95	22.05	21.84	21.84	205279
2019-08-23	21.80	21.99	21.29	21.32	231474
2019-08-26	21.53	21.77	21.38	21.70	188155
2019-08-27	21.90	21.93	21.55	21.65	258219
2019-08-28	21.70	21.86	21.50	21.73	206646
2019-08-29	21.92	22.10	21.85	21.93	265685
2019-08-30	22.00	22.00	21.58	21.74	166514
2019-09-03	21.43	21.69	21.32	21.61	265299
2019-09-04	21.82	22.01	21.75	21.82	250394
2019-09-05	21.98	22.00	21.57	21.58	236053
2019-09-06	21.55	21.87	21.47	21.69	252568
2019-09-09	21.84	22.51	21.74	22.46	479655
2019-09-10	22.58	23.58	22.49	23.00	506875
2019-09-11	23.03	23.21	22.51	22.71	341181
2019-09-12	22.53	22.97	22.42	22.83	295754
2019-09-13	23.00	23.23	22.89	23.05	346595
2019-09-16	23.39	23.57	23.16	23.46	370106
2019-09-17	23.24	23.24	22.49	22.70	516067
2019-09-18	22.55	22.83	22.41	22.62	478848
2019-09-19	22.74	22.98	22.51	22.66	270176
2019-09-20	22.66	22.90	22.36	22.36	1600744
2019-09-23	22.35	22.42	22.13	22.28	300517
2019-09-24	22.26	22.47	22.10	22.16	266022
2019-09-25	22.10	22.70	22.10	22.64	267365
2019-09-26	22.59	22.67	22.06	22.50	200297
2019-09-27	22.51	22.83	22.34	22.40	258755
2019-09-30	22.33	22.98	22.33	22.86	376052
2019-10-01	22.96	23.23	22.79	22.87	217374
2019-10-02	22.79	22.86	22.37	22.50	340582
2019-10-03	22.37	22.65	22.25	22.44	273720
2019-10-04	22.45	22.94	22.43	22.94	289838
2019-10-07	22.92	23.05	22.73	22.74	614389
2019-10-08	22.62	22.70	22.12	22.26	222523
2019-10-09	22.43	22.48	21.90	21.94	204611
2019-10-10	22.02	22.20	21.94	22.11	209137
2019-10-11	22.31	22.70	22.29	22.33	217867
2019-10-14	22.16	22.31	21.94	22.13	199120
2019-10-15	22.19	22.78	22.13	22.54	330278
2019-10-16	22.37	22.49	21.98	22.11	208487
2019-10-17	22.17	22.62	22.12	22.51	196686
2019-10-18	22.42	22.66	22.30	22.59	262592
2019-10-21	22.65	22.89	22.61	22.63	149829
2019-10-22	22.59	22.99	22.59	22.70	161580
2019-10-23	22.72	22.78	22.54	22.70	121381
2019-10-24	22.85	22.90	22.61	22.62	200907
2019-10-25	22.64	23.17	22.48	23.06	218213
2019-10-28	23.10	23.47	23.07	23.09	268508
2019-10-29	23.05	23.56	23.05	23.28	252633
2019-10-30	23.38	23.38	22.65	22.76	164646
2019-10-31	22.77	22.91	22.34	22.65	307610
2019-11-01	22.80	23.48	22.80	23.46	329164
2019-11-04	23.55	24.00	23.44	23.60	270448
2019-11-05	23.61	25.27	23.54	24.89	555971
2019-11-06	24.95	25.25	24.56	24.69	463222
2019-11-07	24.95	25.09	24.82	24.99	416498
2019-11-08	25.03	25.15	24.86	24.97	332167
2019-11-11	24.74	25.37	24.65	25.12	321786
2019-11-12	25.21	25.58	25.21	25.26	531151
2019-11-13	25.16	25.55	25.16	25.36	401619
2019-11-14	25.43	25.69	25.11	25.39	582315
2019-11-15	25.39	25.54	24.81	24.97	1286360
2019-11-18	24.94	25.34	24.87	25.11	422400
2019-11-19	25.00	25.12	24.85	25.02	316812
2019-11-20	24.78	25.04	24.59	24.85	382468
2019-11-21	24.83	25.05	24.66	24.98	462222
2019-11-22	25.04	25.25	24.97	25.21	240336
2019-11-25	25.13	25.55	25.12	25.38	455924
2019-11-26	25.36	25.45	24.87	25.00	369239
2019-11-27	25.05	25.15	24.91	24.94	148223
2019-11-29	24.77	25.01	24.66	24.89	116116
2019-12-02	24.97	25.19	24.74	24.86	334569
2019-12-03	24.70	24.74	24.29	24.42	199010
2019-12-04	24.56	24.65	24.12	24.12	303374
2019-12-05	24.22	24.47	24.06	24.30	224323
2019-12-06	24.38	24.96	24.29	24.83	287725
2019-12-09	24.69	24.89	24.55	24.66	212845
2019-12-10	24.65	25.00	24.61	24.92	150187
2019-12-11	24.83	24.83	23.58	23.69	290012
2019-12-12	23.66	24.13	23.57	23.99	380431
2019-12-13	24.03	24.13	23.46	23.71	200930
2019-12-16	23.80	24.11	23.67	23.96	267121
2019-12-17	24.02	24.40	23.91	24.17	238743
2019-12-18	24.17	24.24	23.85	23.86	233046
2019-12-19	24.13	24.44	23.73	24.39	230243
2019-12-20	24.43	24.64	24.25	24.59	1294801
2019-12-23	24.55	24.99	24.48	24.90	210628
2019-12-24	24.90	24.90	24.41	24.54	93731
2019-12-26	24.63	24.82	24.20	24.34	141078
2019-12-27	24.30	24.30	23.57	23.66	225809
2019-12-30	23.66	23.68	23.23	23.35	285439
2019-12-31	23.27	23.45	23.17	23.24	293831
2020-01-02	23.35	23.71	22.89	23.12	258243
2020-01-03	23.15	23.28	22.28	22.52	387175
2020-01-06	22.44	22.49	22.07	22.19	194899
2020-01-07	22.08	22.26	21.85	22.18	246722
2020-01-08	22.11	22.11	21.45	21.65	269055
2020-01-09	21.71	22.21	21.56	22.11	232293
2020-01-10	22.11	22.43	21.94	22.25	244648
2020-01-13	22.33	22.43	22.06	22.11	231933
2020-01-14	22.16	22.19	21.88	22.10	177530
2020-01-15	21.98	22.05	21.39	21.59	240752
2020-01-16	21.74	21.75	21.18	21.60	254640
2020-01-17	21.69	21.83	21.37	21.65	390569
2020-01-21	21.45	21.72	21.16	21.58	342289
2020-01-22	21.63	21.68	21.35	21.51	539514
2020-01-23	21.35	21.54	21.24	21.32	492920
2020-01-24	21.24	21.29	20.88	21.00	701199
2020-01-27	20.72	20.94	20.57	20.83	312883
2020-01-28	20.89	21.35	20.83	20.99	282755
2020-01-29	21.10	21.23	20.75	20.82	340912
2020-01-30	20.64	20.90	20.45	20.61	219693
2020-01-31	20.35	20.56	19.92	20.12	361947
2020-02-03	20.18	20.24	19.56	19.65	276788
2020-02-04	19.80	20.00	19.28	19.52	335386
2020-02-05	19.71	19.98	19.63	19.98	254115
2020-02-06	19.96	20.03	19.50	19.63	333221
2020-02-07	19.62	19.65	19.41	19.61	166377
2020-02-10	19.49	19.75	19.33	19.65	218625
2020-02-11	19.84	20.04	19.65	19.73	143198
2020-02-12	19.92	20.03	19.63	19.73	301585
2020-02-13	19.74	20.10	19.54	19.86	240801
2020-02-14	19.96	20.43	19.85	20.31	237341
2020-02-18	20.02	20.19	19.62	19.91	253131
2020-02-19	19.98	20.31	19.84	20.05	208132
2020-02-20	20.10	20.28	19.86	20.17	295279
2020-02-21	20.19	20.19	19.61	19.73	477086
2020-02-24	19.29	19.29	18.58	18.59	407939
2020-02-25	18.50	18.57	17.61	17.80	386995
2020-02-26	18.30	18.69	16.93	17.17	558661
2020-02-27	16.74	17.44	16.17	16.86	557612
2020-02-28	16.36	17.00	16.25	16.59	462175
2020-03-02	16.62	17.01	16.03	16.96	550763
2020-03-03	16.98	16.98	15.34	15.62	466810
2020-03-04	15.66	15.97	15.27	15.74	311697
2020-03-05	15.46	15.46	14.34	14.51	390859
2020-03-06	14.06	14.41	13.60	14.04	490868
2020-03-09	13.54	13.54	11.80	11.83	810283
2020-03-10	12.70	12.70	11.01	12.11	706049
2020-03-11	11.61	11.73	10.14	10.37	704920
2020-03-12	9.59	9.94	8.99	9.48	1256572
2020-03-13	10.24	10.77	9.60	10.76	953941
2020-03-16	9.00	9.39	7.04	7.05	855422
2020-03-17	7.10	7.75	6.30	6.52	790573
2020-03-18	6.08	7.13	5.72	6.00	809916
2020-03-19	6.33	8.16	6.05	7.94	849962
2020-03-20	8.07	8.39	6.73	7.59	804405
2020-03-23	7.45	7.73	6.68	7.06	839521
2020-03-24	7.56	7.57	6.62	6.83	470575
2020-03-25	6.90	7.74	6.38	7.46	530045
2020-03-26	7.60	8.58	7.40	8.23	468139
2020-03-27	7.75	7.96	6.94	7.15	753202
2020-03-30	7.04	7.62	6.50	7.38	674073
2020-03-31	7.36	7.45	6.71	7.10	740729
2020-04-01	6.93	6.95	6.32	6.53	485987
2020-04-02	6.49	7.49	6.49	6.82	465938
2020-04-03	6.99	7.15	6.56	6.75	603985
2020-04-06	6.80	6.90	6.34	6.60	693899
2020-04-07	6.82	7.12	6.44	6.77	1198419
2020-04-08	6.77	7.27	6.67	7.24	765446
2020-04-09	7.50	8.00	7.19	7.32	593017
2020-04-13	7.53	8.00	7.24	7.85	607879
2020-04-14	8.01	8.34	7.91	8.15	631120
2020-04-15	8.00	8.07	7.17	7.32	451424
2020-04-16	7.19	7.22	6.46	6.61	484688
2020-04-17	6.76	7.28	6.64	7.22	648364
2020-04-20	6.79	6.96	6.44	6.51	494885
2020-04-21	6.39	6.61	6.08	6.27	564743
2020-04-22	6.50	6.61	6.06	6.19	588825
2020-04-23	6.47	6.67	6.25	6.52	686234
2020-04-24	6.54	6.68	6.30	6.33	540433
2020-04-27	6.35	6.97	6.04	6.87	837801
2020-04-28	7.09	8.29	7.00	8.20	1024536
2020-04-29	8.63	9.96	8.50	9.52	1148300
2020-04-30	9.48	10.01	9.04	9.72	1137770
2020-05-01	9.38	10.90	9.24	9.45	997175
2020-05-04	9.10	10.13	8.99	9.95	830298
2020-05-05	10.01	10.35	9.70	9.75	679519
2020-05-06	9.50	9.65	8.89	9.12	604358
2020-05-07	9.57	9.57	8.42	8.96	1295375
2020-05-08	9.25	9.79	9.11	9.77	472363
2020-05-11	9.62	9.65	9.21	9.37	739182
2020-05-12	9.39	9.59	8.58	8.58	768530
2020-05-13	8.59	8.60	7.70	7.85	749593
2020-05-14	7.52	8.07	7.35	7.81	768334
2020-05-15	7.78	7.91	7.51	7.79	1746568
2020-05-18	8.42	9.30	8.08	9.00	812978
2020-05-19	8.90	8.99	8.47	8.55	341580
2020-05-20	8.82	9.12	8.76	8.93	298132
2020-05-21	8.93	9.02	8.22	8.29	337687
2020-05-22	8.33	8.33	7.83	8.05	361656
2020-05-26	8.75	9.17	8.54	9.00	1875710
2020-05-27	9.27	9.83	9.01	9.77	1023550
2020-05-28	9.95	10.03	9.48	9.54	799038
2020-05-29	9.32	9.64	8.94	9.29	784223
2020-06-01	9.30	9.56	9.05	9.18	435666
2020-06-02	9.18	9.91	9.15	9.77	510560
2020-06-03	9.81	10.10	9.68	9.93	594834
2020-06-04	9.79	10.36	9.68	10.12	510966
2020-06-05	10.72	11.72	10.72	11.37	490061
2020-06-08	11.71	12.15	11.36	11.99	638589
2020-06-09	11.50	11.57	10.78	10.97	502473
2020-06-10	10.86	10.95	10.17	10.54	520883
2020-06-11	9.63	9.99	8.71	8.72	664694
2020-06-12	9.27	9.31	8.57	9.05	511577
2020-06-15	8.59	9.42	8.35	9.29	473817
2020-06-16	9.87	10.38	9.69	9.99	545881
2020-06-17	9.94	9.94	9.16	9.16	517591
2020-06-18	9.09	9.97	9.09	9.67	490224
2020-06-19	9.93	10.21	9.45	9.59	1523721
2020-06-22	9.39	9.57	8.81	9.36	410821
2020-06-23	9.55	9.64	9.25	9.35	453929
2020-06-24	9.05	9.26	8.52	8.92	826753
2020-06-25	8.63	9.04	8.58	8.89	495693
2020-06-26	8.81	8.83	8.49	8.63	880202
2020-06-29	8.78	9.27	8.65	8.78	466443
2020-06-30	8.61	9.09	8.35	8.99	519455
2020-07-01	9.04	9.34	8.45	8.71	447107
2020-07-02	8.91	8.98	8.53	8.64	374359
2020-07-06	8.92	8.98	8.48	8.71	331896
2020-07-07	8.56	8.70	8.20	8.21	493065
2020-07-08	8.17	8.34	8.04	8.31	574986
2020-07-09	8.31	8.35	8.01	8.06	429578
2020-07-10	8.00	8.65	7.95	8.62	487129
2020-07-13	8.79	8.82	8.32	8.49	334712
2020-07-14	8.20	8.74	8.01	8.69	538141
2020-07-15	9.00	9.23	8.75	8.99	567975
2020-07-16	8.85	9.12	8.69	8.94	316020
2020-07-17	8.95	9.22	8.65	8.68	300881
2020-07-20	8.61	8.80	8.42	8.45	338402
2020-07-21	8.65	9.23	8.60	8.99	536538
2020-07-22	8.80	8.93	8.63	8.80	456623
2020-07-23	8.72	8.99	8.64	8.89	398305
2020-07-24	8.95	9.08	8.71	8.73	248353
2020-07-27	8.71	8.80	8.25	8.40	298713
2020-07-28	8.26	8.52	8.25	8.34	228198
2020-07-29	8.38	8.62	8.32	8.58	458472
2020-07-30	8.30	8.40	8.01	8.10	284837
2020-07-31	8.00	8.00	7.31	7.41	830490
2020-08-03	7.37	7.59	7.02	7.50	633604
2020-08-04	7.43	7.85	7.40	7.71	322308
2020-08-05	7.94	7.97	7.00	7.41	766700
2020-08-06	7.43	7.74	7.34	7.43	372670
2020-08-07	7.28	7.79	7.22	7.76	539040
2020-08-10	7.65	8.18	7.25	8.06	720191
2020-08-11	8.19	9.21	8.17	8.51	904302
2020-08-12	8.66	9.06	8.53	9.01	646071
2020-08-13	8.88	9.12	8.75	8.81	304608
2020-08-14	8.64	8.99	8.64	8.94	250164
2020-08-17	8.81	8.98	8.63	8.90	420218
2020-08-18	8.89	9.13	8.80	8.84	414867
2020-08-19	8.84	9.09	8.74	9.01	249093
2020-08-20	8.79	8.99	8.54	8.65	349733
2020-08-21	8.50	8.65	8.20	8.61	372889
2020-08-24	8.65	9.25	8.52	9.23	359838
2020-08-25	9.17	9.31	9.00	9.20	268157
2020-08-26	9.07	9.33	8.89	9.00	232475
2020-08-27	9.05	9.13	8.92	9.04	226914
2020-08-28	9.06	9.50	9.01	9.36	240635
2020-08-31	9.34	9.43	8.62	8.68	527503
2020-09-01	8.57	8.64	8.28	8.51	377213
2020-09-02	8.50	8.69	8.37	8.48	271583
2020-09-03	8.45	8.89	8.45	8.68	496191
2020-09-04	8.93	8.95	8.47	8.72	337758
2020-09-08	8.54	8.61	8.20	8.20	431721
2020-09-09	8.19	8.45	8.05	8.22	455776
2020-09-10	8.19	8.52	8.06	8.18	621792
2020-09-11	8.03	8.23	7.31	8.01	662045
2020-09-14	7.97	7.97	7.17	7.51	590999
2020-09-15	7.52	7.72	7.34	7.47	673690
2020-09-16	7.50	8.10	7.28	7.87	454479
2020-09-17	7.76	8.05	7.67	8.04	295671
2020-09-18	8.04	8.20	7.90	8.11	1050237
2020-09-21	7.90	7.90	7.52	7.78	394050
2020-09-22	7.72	7.99	7.60	7.67	278133
2020-09-23	7.74	8.00	7.28	7.32	976933
2020-09-24	7.33	7.33	6.79	6.84	519045
2020-09-25	6.70	7.03	6.55	6.99	691999
2020-09-28	6.71	6.79	5.91	6.49	1140296
2020-09-29	6.44	6.57	6.09	6.47	783994
2020-09-30	6.51	6.92	6.44	6.77	565888
2020-10-01	6.67	6.89	6.59	6.87	379721
2020-10-02	6.57	7.10	6.54	7.04	471919
2020-10-05	7.17	7.29	7.01	7.15	366373
2020-10-06	7.28	7.40	6.99	7.16	366631
2020-10-07	7.24	7.31	6.97	7.29	356997
2020-10-08	7.30	7.74	7.24	7.73	402282
2020-10-09	7.69	7.77	7.29	7.49	344949
2020-10-12	7.46	7.55	7.31	7.51	388202
2020-10-13	7.54	7.63	7.31	7.38	289661
2020-10-14	7.31	7.78	7.31	7.56	199875
2020-10-15	7.37	7.68	7.15	7.64	642878
2020-10-16	7.52	7.64	7.27	7.28	306021
2020-10-19	7.24	7.27	6.76	6.77	272799
2020-10-20	6.82	6.96	6.77	6.94	297982
2020-10-21	6.93	6.98	6.71	6.90	156345
2020-10-22	6.94	7.22	6.69	7.20	244550
2020-10-23	7.27	7.66	7.27	7.60	345679
2020-10-26	7.40	7.54	7.15	7.32	291762
2020-10-27	7.32	7.49	7.15	7.18	289213
2020-10-28	6.95	7.02	6.66	6.68	264241
2020-10-29	6.54	6.66	6.36	6.53	325078
2020-10-30	6.57	6.57	6.29	6.44	480698
2020-11-02	6.60	8.24	6.60	7.94	1283261
2020-11-03	8.22	8.84	7.90	8.08	699875
2020-11-04	8.00	8.33	7.78	7.99	454769
2020-11-05	7.95	8.39	7.85	8.36	381849
2020-11-06	8.35	8.79	8.18	8.34	554265
2020-11-09	9.60	10.23	9.44	9.99	855179
2020-11-10	10.17	10.45	9.67	10.37	501161
2020-11-11	10.47	10.49	9.96	10.45	353887
2020-11-12	10.19	10.39	9.63	9.83	593619
2020-11-13	9.95	10.75	9.68	10.57	277820
2020-11-16	11.18	12.06	11.15	11.86	463474
2020-11-17	11.64	12.10	11.23	11.94	265762
2020-11-18	12.10	12.24	11.50	11.51	275885
2020-11-19	11.47	11.95	11.40	11.92	187248
2020-11-20	11.77	12.01	11.50	11.51	218427
2020-11-23	11.77	12.54	11.59	12.48	313626
2020-11-24	13.11	13.68	12.70	13.36	354247
2020-11-25	13.12	13.27	12.65	12.88	202433
2020-11-27	12.74	12.93	12.16	12.51	174302
2020-11-30	12.28	12.40	11.33	11.39	371389
2020-12-01	11.64	12.30	11.51	11.88	277874
2020-12-02	11.79	12.86	11.66	12.73	228573
2020-12-03	12.89	13.44	12.72	13.04	208041
2020-12-04	13.41	14.17	13.41	14.14	287124
2020-12-07	13.78	13.99	13.07	13.20	435270
2020-12-08	12.81	13.43	12.81	13.09	308523
2020-12-09	13.46	13.75	12.83	13.12	269244
2020-12-10	13.18	14.04	13.08	13.58	178986
2020-12-11	13.38	13.57	12.64	13.07	315995
2020-12-14	13.49	13.49	12.71	12.75	289898
2020-12-15	12.91	13.24	12.64	13.12	203045
2020-12-16	12.60	13.09	12.57	12.85	300295
2020-12-17	13.20	13.47	12.86	13.40	216567
2020-12-18	13.33	13.67	13.19	13.28	1694497
2020-12-21	12.71	12.98	12.33	12.72	283846
2020-12-22	12.59	13.00	12.47	12.73	289025
2020-12-23	13.00	13.47	12.83	13.41	183643
2020-12-24	13.41	13.59	13.08	13.44	64913
2020-12-28	13.44	13.82	13.25	13.38	179127
2020-12-29	13.68	13.71	13.21	13.48	150258
2020-12-30	13.53	13.96	13.53	13.88	171887
2020-12-31	13.93	14.16	13.75	13.98	172067
2021-01-04	14.18	14.42	13.42	13.46	288497
2021-01-05	13.67	14.44	13.67	14.15	287966
2021-01-06	14.50	14.79	14.17	14.53	321688
2021-01-07	14.77	14.81	14.11	14.39	207933
2021-01-08	14.66	14.66	13.51	13.85	255798
2021-01-11	13.37	13.92	13.37	13.63	186811
2021-01-12	13.94	14.60	13.94	14.59	249906
2021-01-13	14.48	14.48	13.77	13.91	150874
2021-01-14	14.02	14.50	13.97	14.17	265640
2021-01-15	13.79	14.11	13.25	13.50	237662
2021-01-19	13.87	14.27	13.73	14.22	209140
2021-01-20	14.47	14.50	14.04	14.37	197269
2021-01-21	14.36	14.49	13.85	13.93	223851
2021-01-22	13.48	14.05	13.13	14.04	217107
2021-01-25	13.78	13.95	13.26	13.89	132907
2021-01-26	14.24	14.53	13.51	13.55	141400
2021-01-27	13.00	13.98	12.73	13.69	275637
2021-01-28	14.07	14.07	13.25	13.71	261113
2021-01-29	13.65	13.85	13.20	13.28	277901
2021-02-01	13.48	13.48	12.72	13.27	159525
2021-02-02	13.67	14.01	13.20	13.75	251522
2021-02-03	13.88	14.14	13.49	14.07	360657
2021-02-04	14.05	15.02	13.91	14.54	432468
2021-02-05	14.85	14.98	14.43	14.72	202625
2021-02-08	15.00	15.15	14.58	14.79	253976
2021-02-09	14.69	14.90	14.29	14.47	257568
2021-02-10	14.57	15.09	14.48	14.92	301263
2021-02-11	14.89	15.07	14.12	14.54	240061
2021-02-12	14.50	14.76	14.36	14.72	165435
2021-02-16	15.10	15.82	14.95	15.41	226284
2021-02-17	15.97	16.56	15.76	16.22	345528
2021-02-18	16.25	16.44	15.79	15.86	207998
2021-02-19	15.94	16.57	15.94	16.52	213214
2021-02-22	16.86	18.00	16.82	17.82	836852
2021-02-23	18.00	18.00	17.08	17.65	832841
2021-02-24	17.65	18.00	17.24	17.88	442336
2021-02-25	17.18	18.34	16.29	18.13	714506
2021-02-26	17.68	18.06	16.91	17.67	387838
2021-03-01	18.40	19.06	17.91	18.73	603456
2021-03-02	18.70	19.16	18.60	18.97	402848
2021-03-03	19.24	19.47	18.66	18.66	394241
2021-03-04	18.70	19.25	18.22	18.73	341789
2021-03-05	19.00	19.00	18.01	18.50	528629
2021-03-08	18.65	19.07	18.06	18.68	326112
2021-03-09	18.69	19.00	18.00	18.13	361045
2021-03-10	18.13	19.23	18.13	19.13	236384
2021-03-11	19.15	19.85	18.98	19.74	393242
2021-03-12	19.81	20.18	19.18	19.66	233580
2021-03-15	19.49	19.76	18.92	19.19	205941
2021-03-16	18.17	18.24	16.33	16.64	1389484
2021-03-17	16.33	17.26	15.82	16.06	3066314
2021-03-18	16.00	16.01	14.94	14.94	947668
2021-03-19	15.15	16.50	14.60	15.68	3751941
2021-03-22	15.65	15.65	14.77	15.29	630106
2021-03-23	14.77	15.23	14.72	14.79	1224924
2021-03-24	15.24	15.66	14.41	14.47	804332
2021-03-25	14.16	14.48	13.79	14.40	1204216
2021-03-26	14.72	14.81	13.84	14.10	636697
2021-03-29	13.99	14.17	13.65	13.80	460505
2021-03-30	13.52	14.37	13.52	14.14	530515
2021-03-31	14.14	14.30	14.01	14.12	475786
2021-04-01	14.34	15.35	14.29	15.35	464248
2021-04-05	15.45	15.45	14.74	14.80	323674
2021-04-06	15.49	16.58	15.37	15.62	608511
2021-04-07	15.59	15.61	15.13	15.25	264863
2021-04-08	15.26	15.48	14.95	15.28	352206
2021-04-09	15.29	15.34	14.66	14.78	465885
2021-04-12	14.92	15.23	14.46	14.48	193814
2021-04-13	14.48	14.60	14.11	14.54	269842
2021-04-14	14.65	15.82	14.57	15.42	394991
2021-04-15	15.49	15.50	14.80	15.05	265256
2021-04-16	15.15	15.35	14.81	15.10	176341
2021-04-19	15.14	15.31	14.95	15.09	224016
2021-04-20	14.88	14.89	14.01	14.25	414443
2021-04-21	14.05	14.48	13.95	14.40	366989
2021-04-22	14.67	14.67	14.02	14.03	191691
2021-04-23	14.01	14.51	13.86	14.21	352526
2021-04-26	14.17	14.69	14.01	14.41	221641
2021-04-27	14.25	14.60	14.09	14.32	217204
2021-04-28	14.34	15.33	14.26	15.33	247226
2021-04-29	15.58	15.96	15.28	15.61	394658
2021-04-30	15.27	15.79	15.15	15.19	245136
2021-05-03	15.34	16.27	15.34	16.26	368457
2021-05-04	16.39	16.55	15.77	16.14	442446
2021-05-05	16.34	16.55	15.86	16.52	290172
2021-05-06	16.66	16.66	14.38	14.85	580977
2021-05-07	14.60	14.79	14.11	14.63	474363
2021-05-10	14.70	14.89	13.96	13.98	452111
2021-05-11	13.62	13.72	13.18	13.33	490421
2021-05-12	13.45	14.15	13.41	13.59	338161
2021-05-13	13.40	13.78	12.91	12.99	463746
2021-05-14	13.29	13.74	13.17	13.24	370294
2021-05-17	13.09	13.39	12.80	13.31	511805
2021-05-18	13.34	13.43	12.95	13.05	459946
2021-05-19	12.73	13.04	12.43	12.91	397312
2021-05-20	12.78	13.45	12.52	13.44	536260
2021-05-21	13.64	14.23	13.48	14.15	445439
2021-05-24	14.16	14.36	13.87	14.17	501054
2021-05-25	14.10	14.21	13.41	13.43	367226
2021-05-26	13.44	14.01	13.24	13.91	315650
2021-05-27	14.05	14.43	13.99	14.19	356767
2021-05-28	14.32	14.32	13.80	13.92	219574
2021-06-01	14.26	14.80	14.23	14.68	347517
2021-06-02	14.81	15.34	14.61	15.22	301603
2021-06-03	15.11	15.34	14.97	15.11	186046
2021-06-04	15.20	15.21	14.78	14.88	206025
2021-06-07	14.79	15.41	14.75	15.33	332138
2021-06-08	15.36	16.13	15.24	15.94	426335
2021-06-09	16.07	16.16	15.50	15.71	268917
2021-06-10	16.11	16.28	15.47	15.76	284447
2021-06-11	15.91	16.64	15.85	16.33	489690
2021-06-14	16.65	16.94	16.04	16.09	451652
2021-06-15	16.16	16.67	16.10	16.48	450896
2021-06-16	16.49	17.08	15.94	16.92	587402
2021-06-17	16.90	17.38	14.95	15.27	1468317
2021-06-18	14.82	15.42	14.56	15.25	2229178
2021-06-21	15.36	16.77	15.25	16.77	644287
2021-06-22	16.67	17.27	16.47	17.12	954784
2021-06-23	17.12	17.27	16.64	16.79	438072
2021-06-24	16.76	17.17	16.42	17.13	269796
2021-06-25	17.31	18.05	16.75	16.75	2431469
2021-06-28	16.58	16.58	15.71	16.05	705053
2021-06-29	16.32	16.40	15.77	16.00	519147
2021-06-30	16.13	16.82	16.00	16.82	482006
2021-07-01	17.11	17.50	16.73	16.99	444068
2021-07-02	16.98	16.98	16.49	16.67	308681
2021-07-06	16.58	16.58	15.71	15.90	476968
2021-07-07	15.73	16.08	15.44	15.92	509468
2021-07-08	15.58	16.09	15.31	15.82	349633
2021-07-09	16.14	16.73	15.82	16.72	350703
2021-07-12	16.42	16.82	16.36	16.72	256190
2021-07-13	16.50	16.51	15.74	15.76	367332
2021-07-14	15.88	16.01	15.18	15.18	318445
2021-07-15	14.92	15.26	14.72	14.76	307601
2021-07-16	14.98	14.98	14.12	14.28	527620
2021-07-19	13.64	14.14	13.34	13.61	699565
2021-07-20	13.50	14.05	13.38	13.94	516184
2021-07-21	14.37	15.30	14.16	15.29	438403
2021-07-22	15.23	15.23	14.59	14.85	345781
2021-07-23	15.01	15.13	14.49	14.88	211026
2021-07-26	15.00	16.02	14.73	16.01	333233
2021-07-27	15.88	16.06	15.32	15.40	317215
2021-07-28	15.57	15.79	15.19	15.60	223737
2021-07-29	15.91	16.33	15.65	16.27	260067
2021-07-30	16.25	16.48	16.12	16.38	600265
2021-08-02	16.37	17.04	16.10	16.51	477676
2021-08-03	16.29	17.21	16.10	17.19	402992
2021-08-04	16.67	16.79	14.37	14.45	687190
2021-08-05	14.13	15.14	13.55	14.87	625206
2021-08-06	15.22	16.22	15.14	15.70	444410
2021-08-09	15.55	15.82	14.92	15.26	297797
2021-08-10	15.45	15.96	15.28	15.94	298609
2021-08-11	15.80	16.14	15.39	16.11	257415
2021-08-12	16.00	16.13	15.55	16.08	238894
2021-08-13	16.04	16.19	15.56	15.56	189502
2021-08-16	15.18	15.33	14.84	15.09	288750
2021-08-17	14.87	15.00	14.49	14.74	241329
2021-08-18	14.70	15.06	14.36	14.38	329183
2021-08-19	14.00	14.28	13.73	13.75	322331
2021-08-20	13.58	14.25	13.40	14.23	456243
2021-08-23	14.70	15.10	14.70	14.88	260226
2021-08-24	15.12	15.76	15.12	15.69	276096
2021-08-25	15.75	16.12	15.70	15.89	355077
2021-08-26	15.73	15.90	15.46	15.47	194739
2021-08-27	15.78	16.67	15.78	16.35	473480
2021-08-30	16.58	16.75	16.17	16.20	342645
2021-08-31	16.02	16.60	15.98	16.49	255679
2021-09-01	16.49	16.49	15.70	15.77	149849
2021-09-02	16.08	16.34	15.81	15.96	155927
2021-09-03	15.81	15.93	15.10	15.19	273583
2021-09-07	15.09	15.79	14.94	15.63	205689
2021-09-08	15.69	15.87	15.01	15.04	176352
2021-09-09	14.85	15.20	14.68	14.89	221201
2021-09-10	15.29	15.32	14.60	14.97	181092
2021-09-13	15.27	15.67	15.08	15.53	209500
2021-09-14	15.80	15.80	15.09	15.15	183670
2021-09-15	15.60	15.85	15.18	15.50	291248
2021-09-16	15.52	15.52	14.95	15.04	266849
2021-09-17	15.00	15.40	14.82	14.91	929752
2021-09-20	14.47	14.70	14.04	14.55	477578
2021-09-21	14.81	14.81	14.19	14.44	223667
2021-09-22	14.67	15.50	14.67	15.16	356048
2021-09-23	15.32	15.65	15.13	15.61	373637
2021-09-24	15.32	15.60	15.17	15.38	299360
2021-09-27	15.90	16.87	15.80	16.59	565624
2021-09-28	16.87	17.14	16.11	16.16	341264
2021-09-29	16.02	16.15	15.50	15.55	242411
2021-09-30	15.54	15.97	15.32	15.72	198478
2021-10-01	15.71	16.16	15.62	15.97	229507
2021-10-04	16.24	16.36	16.00	16.31	234662
2021-10-05	16.53	16.54	15.59	15.72	303388
2021-10-06	15.31	15.54	14.74	15.14	236969
2021-10-07	15.06	15.41	14.91	15.14	323562
2021-10-08	15.31	15.55	15.13	15.36	154231
2021-10-11	15.65	15.73	15.28	15.30	128963
2021-10-12	15.26	15.73	15.05	15.48	150919
2021-10-13	15.33	15.67	14.99	15.64	165766
2021-10-14	16.00	16.52	15.95	16.52	260191
2021-10-15	16.75	16.82	16.16	16.16	260146
2021-10-18	16.34	16.62	16.20	16.33	246311
2021-10-19	16.41	16.57	16.21	16.51	181855
2021-10-20	16.08	16.49	16.03	16.47	290285
2021-10-21	16.28	16.63	16.27	16.55	325019
2021-10-22	16.60	16.60	15.98	16.39	173714
2021-10-25	16.69	17.00	16.46	16.99	345376
2021-10-26	17.09	17.09	16.29	16.40	227828
2021-10-27	15.96	16.05	15.60	15.69	295118
2021-10-28	15.73	15.98	15.45	15.73	272914
2021-10-29	15.85	15.85	15.44	15.46	322222
2021-11-01	15.74	16.18	15.74	16.12	266913
2021-11-02	15.93	16.04	15.19	15.47	256300
2021-11-03	15.12	16.03	14.92	15.68	444508
2021-11-04	17.00	17.00	15.00	15.35	708311
2021-11-05	15.13	16.12	15.02	16.08	452794
2021-11-08	16.36	16.92	16.00	16.04	279082
2021-11-09	16.02	16.36	15.80	16.33	237897
2021-11-10	16.25	16.47	15.59	15.67	229328
2021-11-11	15.66	15.84	15.36	15.41	276910
2021-11-12	15.30	16.02	15.12	15.76	368402
2021-11-15	15.86	16.11	15.62	15.98	271962
2021-11-16	15.88	15.88	15.30	15.66	203933
2021-11-17	15.45	15.68	14.75	14.82	316271
2021-11-18	14.75	14.95	14.14	14.40	478399
2021-11-19	13.94	14.03	13.05	13.20	630821
2021-11-22	13.16	13.71	13.01	13.34	343402
2021-11-23	13.53	13.89	13.41	13.76	464636
2021-11-24	13.63	14.24	13.51	14.14	409422
2021-11-26	13.07	13.34	12.68	13.31	361647
2021-11-29	13.73	13.90	13.04	13.61	416629
2021-11-30	13.26	13.67	13.05	13.54	417468
2021-12-01	13.99	13.99	13.03	13.04	412647
2021-12-02	12.92	13.76	12.67	13.65	272805
2021-12-03	13.85	13.85	13.25	13.54	368107
2021-12-06	13.88	14.53	13.55	14.23	323210
2021-12-07	14.58	14.87	14.44	14.52	322134
2021-12-08	14.61	14.80	14.39	14.47	209285
2021-12-09	14.09	14.30	13.70	13.73	324602
2021-12-10	13.91	14.08	13.53	14.06	213286
2021-12-13	13.85	13.85	13.36	13.48	283330
2021-12-14	13.27	13.84	13.25	13.40	327096
2021-12-15	13.47	13.79	12.93	13.71	475290
2021-12-16	13.77	14.04	13.30	13.35	441317
2021-12-17	13.25	13.82	12.97	13.80	872491
2021-12-20	13.21	14.33	12.95	14.24	479216
2021-12-21	14.64	15.05	14.50	14.91	282020
2021-12-22	14.80	15.10	14.58	14.85	277469
2021-12-23	15.07	15.26	14.87	14.89	182294
2021-12-27	14.57	15.23	14.37	15.18	251867
2021-12-28	15.32	15.79	15.32	15.67	291809
2021-12-29	15.56	16.11	15.35	15.93	292392
2021-12-30	16.00	16.25	15.86	15.89	210236
2021-12-31	15.68	16.61	15.68	16.49	243382
2022-01-03	16.63	17.33	16.63	16.99	585699
2022-01-04	17.14	17.81	17.11	17.45	574719
2022-01-05	17.53	17.79	16.69	16.86	554062
2022-01-06	17.24	17.27	16.74	17.21	474549
2022-01-07	17.17	17.75	17.17	17.68	374942
2022-01-10	17.78	17.90	16.93	17.47	407678
2022-01-11	17.71	17.96	17.32	17.64	427461
2022-01-12	17.63	17.70	17.14	17.21	433072
2022-01-13	17.21	17.76	17.15	17.24	289732
2022-01-14	17.21	17.67	17.05	17.60	941995
2022-01-18	17.79	17.98	17.15	17.48	821741
2022-01-19	17.61	17.80	16.49	16.49	532773
2022-01-20	16.38	16.73	15.77	15.83	393671
2022-01-21	15.50	15.71	14.63	14.64	593262
2022-01-24	14.25	14.73	13.99	14.54	1637766
2022-01-25	14.34	14.66	14.00	14.64	1630439
2022-01-26	15.00	15.20	13.32	13.43	775977
2022-01-27	13.73	13.98	13.32	13.60	757371
2022-01-28	13.48	13.74	12.86	13.49	733608
2022-01-31	13.38	14.14	13.31	14.10	444204
2022-02-01	13.96	15.05	13.84	14.99	437064
2022-02-02	14.96	15.10	14.49	14.68	328031
2022-02-03	14.48	14.87	14.12	14.22	351379
2022-02-04	14.33	14.76	14.27	14.55	315777
2022-02-07	14.35	14.70	14.34	14.45	253433
2022-02-08	14.33	14.45	13.99	14.12	316745
2022-02-09	14.20	14.60	14.10	14.57	382687
2022-02-10	14.34	14.70	14.15	14.33	345944
2022-02-11	14.53	14.92	14.28	14.79	341588
2022-02-14	14.57	14.89	14.26	14.80	626586
2022-02-15	14.53	15.02	14.36	14.96	440499
2022-02-16	15.17	15.38	14.65	14.78	410084
2022-02-17	14.68	15.00	14.59	14.86	292447
2022-02-18	14.60	15.13	14.60	14.91	485544
2022-02-22	15.25	15.25	14.59	14.81	436793
2022-02-23	14.82	15.05	14.52	14.71	381020
2022-02-24	13.76	14.04	13.15	13.99	984867
2022-02-25	13.79	13.95	13.08	13.54	934577
2022-02-28	13.37	13.83	13.21	13.60	791833
2022-03-01	13.73	14.06	12.04	12.19	1596611
2022-03-02	12.39	12.85	12.36	12.56	479680
2022-03-03	12.36	12.43	11.84	11.92	610885
2022-03-04	11.75	12.37	11.72	12.29	510376
2022-03-07	12.38	12.59	11.97	12.07	505803
2022-03-08	12.26	13.68	12.25	13.21	678845
2022-03-09	12.69	13.56	12.54	13.38	494272
2022-03-10	13.30	13.65	13.19	13.52	436353
2022-03-11	13.32	13.61	12.80	12.82	441217
2022-03-14	12.66	12.68	12.10	12.27	591635
2022-03-15	12.00	12.18	11.72	11.88	538059
2022-03-16	11.95	12.11	11.66	11.82	634032
2022-03-17	11.93	12.30	11.78	12.12	586472
2022-03-18	12.13	12.32	11.82	12.15	1485309
2022-03-21	12.21	12.43	12.11	12.19	325714
2022-03-22	12.15	12.45	11.88	12.33	400808
2022-03-23	12.49	12.64	11.91	11.96	345620
2022-03-24	11.90	12.28	11.90	12.20	300554
2022-03-25	12.25	12.36	12.13	12.32	447406
2022-03-28	11.94	12.08	11.81	12.07	529361
2022-03-29	12.03	12.62	11.99	12.58	601563
2022-03-30	12.75	13.35	12.75	12.84	409595
2022-03-31	12.56	13.21	12.56	13.02	295361
2022-04-01	13.05	13.53	13.05	13.48	537909
2022-04-04	13.61	13.86	13.21	13.36	417129
2022-04-05	13.52	13.82	13.18	13.20	378977
2022-04-06	13.24	13.53	12.98	13.37	469469
2022-04-07	13.40	13.74	13.14	13.70	654956
2022-04-08	13.57	14.34	13.57	14.21	535718
2022-04-11	14.15	14.25	13.85	13.90	420778
2022-04-12	13.99	14.50	13.94	14.00	437862
2022-04-13	14.28	14.81	14.16	14.76	486894
2022-04-14	14.85	15.03	14.51	14.54	381143
2022-04-18	14.67	15.82	14.44	15.61	672647
2022-04-19	15.39	15.81	15.38	15.47	464105
2022-04-20	15.63	16.00	15.37	15.75	730765
2022-04-21	16.24	16.69	15.11	15.23	1394318
2022-04-22	15.16	15.55	14.84	14.85	625887
2022-04-25	14.34	14.67	13.82	14.55	680149
2022-04-26	14.69	15.02	14.42	14.46	513062
2022-04-27	14.46	14.95	14.20	14.80	647722
2022-04-28	14.80	15.61	14.51	15.50	700931
2022-04-29	15.55	15.65	14.61	14.67	1037608
2022-05-02	14.50	14.87	14.17	14.82	570876
2022-05-03	14.94	15.63	14.94	15.59	1118189
2022-05-04	15.94	16.27	15.46	16.26	853931
2022-05-05	15.11	15.25	14.05	14.35	1810156
2022-05-06	14.48	14.65	13.72	14.64	849413
2022-05-09	14.26	14.54	13.33	13.36	925460
2022-05-10	13.71	13.92	12.91	13.68	879664
2022-05-11	13.97	14.93	13.86	14.79	668354
2022-05-12	14.83	14.83	13.97	14.38	622108
2022-05-13	14.68	15.38	14.68	15.19	550188
2022-05-16	15.35	15.81	15.15	15.28	1279436
2022-05-17	15.64	15.82	15.35	15.66	1192705
2022-05-18	15.76	15.77	15.33	15.76	773351
2022-05-19	15.32	15.78	14.98	15.54	461196
2022-05-20	15.67	16.05	15.37	16.03	564714
2022-05-23	16.35	16.35	15.29	15.66	735628
2022-05-24	15.44	15.63	15.11	15.54	866843
2022-05-25	15.68	15.99	15.57	15.89	762009
2022-05-26	16.10	16.26	15.69	16.04	643164
2022-05-27	16.14	16.99	16.14	16.74	687959
2022-05-31	16.97	16.99	16.31	16.40	568992
2022-06-01	16.66	17.28	16.58	17.19	746860
2022-06-02	16.98	17.51	16.98	17.20	541875
2022-06-03	17.33	17.56	17.10	17.48	1122270
2022-06-06	17.74	17.96	17.30	17.96	1241875
2022-06-07	18.09	20.16	17.84	20.02	3139923
2022-06-08	20.03	21.10	19.99	20.31	1982336
2022-06-09	19.90	20.68	19.81	19.93	1002259
2022-06-10	19.68	19.72	19.11	19.42	806230
2022-06-13	18.69	18.86	17.70	17.88	1052859
2022-06-14	18.37	18.93	17.57	17.83	746034
2022-06-15	17.61	18.20	17.45	18.00	983112
2022-06-16	17.37	17.58	16.56	17.14	1065353
2022-06-17	17.10	17.22	15.87	15.96	1418638
2022-06-21	16.56	17.20	16.56	16.96	1028057
2022-06-22	16.28	16.82	16.09	16.29	917687
2022-06-23	16.30	16.47	15.17	15.61	1573364
2022-06-24	15.97	16.02	15.40	15.62	1291964
2022-06-27	15.95	16.51	15.66	16.38	717334
2022-06-28	16.81	16.90	16.32	16.56	873358
2022-06-29	16.89	16.96	15.84	16.10	742794
2022-06-30	15.64	15.88	15.37	15.59	751002
2022-07-01	15.92	16.28	15.69	16.22	714734
2022-07-05	15.66	15.66	14.85	15.21	1641785
2022-07-06	14.94	15.37	14.09	14.63	1409273
2022-07-07	15.29	16.13	15.10	15.71	968342
2022-07-08	15.95	15.95	15.41	15.60	464389
2022-07-11	15.21	15.61	15.19	15.43	488459
2022-07-12	15.00	15.46	14.96	15.13	410912
2022-07-13	14.91	15.25	14.41	14.44	606948
2022-07-14	13.89	14.50	13.72	14.48	718592
2022-07-15	14.96	14.99	14.50	14.66	598531
2022-07-18	15.19	15.41	14.82	14.95	668850
2022-07-19	14.89	15.46	14.89	15.46	634300
2022-07-20	15.48	15.85	14.89	15.83	972369
2022-07-21	15.32	15.57	14.65	15.39	1663365
2022-07-22	15.52	15.69	14.56	14.83	893233
2022-07-25	15.11	15.48	14.85	15.46	625750
2022-07-26	15.75	15.75	15.11	15.29	425723
2022-07-27	15.52	16.01	15.33	15.97	808542
2022-07-28	16.24	16.55	15.66	16.15	728566
2022-07-29	16.51	16.76	16.10	16.50	543071
2022-08-01	16.09	16.43	15.77	16.28	361841
2022-08-02	16.48	17.27	16.35	17.00	855442
2022-08-03	17.22	17.51	16.88	16.95	545483
2022-08-04	16.80	16.98	16.25	16.27	485513
2022-08-05	15.96	16.83	15.96	16.38	506692
2022-08-08	16.28	16.94	16.28	16.69	455987
2022-08-09	18.00	18.56	17.55	18.07	1723093
2022-08-10	18.00	18.71	17.77	18.43	627457
2022-08-11	18.92	19.30	18.38	19.28	877276
2022-08-12	19.33	19.63	19.12	19.55	520822
2022-08-15	18.71	18.98	18.42	18.71	460410
2022-08-16	18.99	19.15	18.61	18.83	532545
2022-08-17	18.84	19.24	18.80	19.10	670448
2022-08-18	18.92	19.42	18.70	19.00	582716
2022-08-19	18.82	18.95	18.53	18.79	697757
2022-08-22	18.56	18.80	18.07	18.58	746336
2022-08-23	18.98	19.34	18.83	18.99	691497
2022-08-24	18.94	19.20	18.62	18.95	884705
2022-08-25	19.00	19.68	19.00	19.45	1125573
2022-08-26	19.52	19.74	19.01	19.20	472646
2022-08-29	19.20	19.93	19.03	19.57	470961
2022-08-30	19.31	19.31	18.53	18.78	696045
2022-08-31	18.34	19.09	18.23	18.80	719690
2022-09-01	18.55	18.55	17.87	18.20	619050
2022-09-02	18.75	18.91	18.42	18.64	615906
2022-09-06	18.94	19.36	18.20	18.24	718165
2022-09-07	17.89	18.27	17.69	18.24	1114523
2022-09-08	18.31	18.35	17.90	18.05	650515
2022-09-09	18.47	18.71	18.18	18.54	715338
2022-09-12	18.80	18.95	18.14	18.22	720640
2022-09-13	17.85	18.32	17.72	17.85	740955
2022-09-14	17.93	18.27	17.56	17.85	741075
2022-09-15	17.55	17.55	16.75	17.05	862335
2022-09-16	16.94	17.10	16.47	16.81	4115044
2022-09-19	16.07	17.00	16.07	16.92	580973
2022-09-20	16.70	17.01	16.61	16.78	624871
2022-09-21	17.11	17.11	16.24	16.37	750769
2022-09-22	16.68	16.97	16.43	16.57	824704
2022-09-23	15.93	16.01	14.75	14.80	982173
2022-09-26	14.65	15.18	14.42	14.52	827542
2022-09-27	15.00	15.36	14.69	15.01	811885
2022-09-28	15.26	16.44	15.16	16.36	812890
2022-09-29	16.16	16.26	15.64	15.89	856765
2022-09-30	15.65	16.65	15.60	16.41	1128298
2022-10-03	17.06	17.29	16.39	17.21	828396
2022-10-04	17.66	18.39	17.61	18.37	757266
2022-10-05	18.23	19.11	18.04	19.02	927144
2022-10-06	18.82	19.35	18.69	19.14	605468
2022-10-07	19.17	19.40	18.45	18.58	829711
2022-10-10	18.56	18.78	17.97	18.18	2213683
2022-10-11	18.05	18.85	17.63	18.51	863724
2022-10-12	18.34	18.75	17.97	18.61	402720
2022-10-13	18.30	19.13	18.24	19.01	981736
2022-10-14	18.88	19.33	18.25	18.33	437707
2022-10-17	18.78	19.54	18.78	19.17	631707
2022-10-18	19.46	19.81	19.14	19.54	703566
2022-10-19	19.61	20.24	19.61	19.89	744780
2022-10-20	20.18	22.29	19.97	22.09	2283271
2022-10-21	22.12	23.14	21.60	23.00	1581373
2022-10-24	23.49	23.69	22.47	22.99	1829739
2022-10-25	22.97	23.35	22.76	23.05	1410686
2022-10-26	23.06	23.56	23.01	23.44	836524
2022-10-27	24.04	24.62	22.96	22.99	886364
2022-10-28	23.25	23.45	22.56	23.11	548667
2022-10-31	22.73	23.67	22.68	22.88	937575
2022-11-01	23.06	23.50	22.25	23.27	1019664
2022-11-02	23.52	24.15	22.93	23.04	1489178
2022-11-03	22.44	23.95	22.40	23.50	894578
2022-11-04	23.99	24.10	23.10	23.22	835797
2022-11-07	23.21	23.46	23.00	23.35	665324
2022-11-08	23.50	23.50	22.71	23.08	664181
2022-11-09	23.07	23.29	22.55	22.60	522347
2022-11-10	23.05	24.00	22.91	23.46	1437107
2022-11-11	24.00	24.53	23.53	23.81	1169551
2022-11-14	23.83	24.41	23.52	23.53	789137
2022-11-15	24.08	25.13	23.95	24.05	1789530
2022-11-16	23.80	24.56	23.66	24.09	1238405
2022-11-17	23.59	24.50	23.52	24.50	990747
2022-11-18	24.13	24.75	23.71	24.75	864214
2022-11-21	24.37	24.37	23.23	23.78	1005586
2022-11-22	24.25	25.38	23.81	24.96	1852096
2022-11-23	24.59	24.82	23.86	23.91	911897
2022-11-25	23.99	24.68	23.90	24.09	583730
2022-11-28	23.50	23.98	23.26	23.42	717857
2022-11-29	23.59	23.78	22.75	22.79	671027
2022-11-30	23.10	23.44	22.74	23.43	1886283
2022-12-01	23.68	23.94	22.77	22.78	773322
2022-12-02	22.74	22.99	22.09	22.26	601032
2022-12-05	22.49	22.57	20.91	20.93	778412
2022-12-06	20.74	21.15	20.55	20.94	639463
2022-12-07	20.91	21.15	20.36	20.82	754985
2022-12-08	21.15	21.20	19.98	20.05	731852
2022-12-09	19.98	20.13	19.46	19.47	742020
2022-12-12	19.49	20.68	19.39	20.48	963017
2022-12-13	20.91	21.19	20.53	20.74	983252
2022-12-14	20.82	21.24	20.58	20.94	734869
2022-12-15	20.75	21.38	20.72	21.17	511561
2022-12-16	20.60	21.15	20.16	21.08	1845245
2022-12-19	21.13	21.51	20.61	20.69	680496
2022-12-20	20.76	21.24	20.65	21.07	445588
2022-12-21	21.55	21.56	21.07	21.35	456513
2022-12-22	21.29	21.29	20.39	20.89	515172
2022-12-23	21.23	21.89	21.18	21.84	415331
2022-12-27	21.95	22.63	21.82	22.63	930136
2022-12-28	22.64	22.65	21.98	22.17	646429
2022-12-29	22.23	23.21	22.23	23.11	564040
2022-12-30	22.94	23.52	22.93	23.25	571245
2023-01-03	23.21	23.62	21.90	22.06	820325
2023-01-04	21.73	22.13	21.37	21.75	760467
2023-01-05	21.74	22.35	21.46	22.10	471606
2023-01-06	22.47	22.87	22.38	22.59	560686
2023-01-09	22.87	23.02	22.13	22.49	532077
2023-01-10	22.64	22.80	21.94	22.37	440064
2023-01-11	22.64	22.78	22.23	22.42	531143
2023-01-12	22.56	23.12	22.52	22.91	387218
2023-01-13	22.83	23.81	22.83	23.57	567316
2023-01-17	23.66	24.07	23.50	23.62	412748
2023-01-18	23.86	24.63	23.60	23.76	612340
2023-01-19	23.74	24.90	23.74	24.54	683699
2023-01-20	25.28	26.61	24.78	26.61	2333441
2023-01-23	26.75	27.82	26.46	27.69	1832122
2023-01-24	27.69	28.00	27.13	27.51	725782
2023-01-25	27.55	27.57	26.66	27.38	757342
2023-01-26	27.82	28.20	27.20	27.88	682185
2023-01-27	27.88	27.99	27.32	27.42	716320
2023-01-30	27.39	27.44	26.26	26.29	587145
2023-01-31	26.17	26.95	25.92	26.73	604861
2023-02-01	26.65	26.77	25.45	26.52	809592
2023-02-02	26.52	26.76	25.94	26.38	648636
2023-02-03	26.49	27.77	26.49	26.93	1261909
2023-02-06	26.90	27.07	25.11	26.09	1067005
2023-02-07	26.20	27.61	26.20	27.61	675261
2023-02-08	27.59	27.78	26.85	27.40	773799
2023-02-09	27.41	27.50	26.80	26.83	609335
2023-02-10	27.37	28.27	27.02	28.24	826959
2023-02-13	28.14	28.41	27.76	28.08	535463
2023-02-14	28.00	28.60	27.69	28.07	856789
2023-02-15	27.70	28.12	27.15	28.07	632915
2023-02-16	27.91	28.19	27.47	27.47	491726
2023-02-17	27.11	27.11	26.25	26.73	598419
2023-02-21	26.42	26.86	26.29	26.50	735609
2023-02-22	26.52	26.67	25.45	25.84	1223119
2023-02-23	26.20	26.99	25.72	26.71	1082326
2023-02-24	26.12	27.70	25.57	27.70	975280
2023-02-27	27.70	28.64	27.61	28.34	1047767
2023-02-28	28.66	28.99	27.58	27.78	1167322
2023-03-01	27.80	29.61	27.67	29.40	1090717
2023-03-02	29.30	29.56	28.91	29.15	613835
2023-03-03	28.75	29.89	28.42	29.81	792066
2023-03-06	29.73	29.74	29.14	29.16	584100
2023-03-07	29.17	29.50	28.68	29.16	698414
2023-03-08	29.20	29.57	28.03	28.57	537068
2023-03-09	28.57	29.20	27.71	27.75	543440
2023-03-10	28.03	28.72	27.43	27.57	872579
2023-03-13	26.38	27.18	25.87	26.43	1127061
2023-03-14	27.00	28.13	26.63	27.04	764863
2023-03-15	25.92	26.15	24.73	25.70	1249595
2023-03-16	25.19	26.85	25.00	26.63	789316
2023-03-17	26.48	26.88	26.14	26.68	3397229
2023-03-20	26.88	27.76	26.68	27.44	1257419
2023-03-21	28.28	28.49	27.49	28.07	897946
2023-03-22	28.05	28.94	27.76	28.12	795900
2023-03-23	28.38	28.84	27.16	27.43	545660
2023-03-24	26.70	27.92	26.29	27.84	906266
2023-03-27	28.46	28.77	27.78	28.54	1010111
2023-03-28	28.50	29.90	28.50	29.34	860900
2023-03-29	29.58	29.81	29.02	29.21	554213
2023-03-30	29.47	29.59	28.95	29.11	366892
2023-03-31	29.12	29.45	28.76	29.20	682886
2023-04-03	30.25	30.49	29.01	29.74	898626
2023-04-04	29.63	29.76	26.97	27.05	966211
2023-04-05	27.04	28.51	27.01	28.38	831988
2023-04-06	28.18	28.50	27.66	27.88	596006
2023-04-10	27.93	28.62	27.93	28.37	727768
2023-04-11	28.37	28.55	27.82	28.30	459004
2023-04-12	28.33	28.36	26.62	26.88	947572
2023-04-13	27.09	27.09	26.39	26.47	686283
2023-04-14	26.47	26.76	25.15	25.61	1272658
2023-04-17	25.65	25.73	23.90	24.45	1419820
2023-04-18	24.23	24.77	23.82	24.74	1286808
2023-04-19	24.35	24.42	23.56	24.34	1186896
2023-04-20	23.93	24.29	23.65	23.95	867375
2023-04-21	24.02	24.02	23.16	23.52	670487
2023-04-24	23.52	24.22	23.44	23.97	786660
2023-04-25	23.69	23.73	22.99	23.08	478889
2023-04-26	23.08	23.32	22.68	22.83	506034
2023-04-27	22.78	23.18	22.40	22.63	558986
2023-04-28	22.52	23.54	22.45	23.43	889843
2023-05-01	23.11	23.54	23.00	23.44	713632
2023-05-02	23.27	23.27	22.27	22.51	769614
2023-05-03	22.27	22.50	21.34	21.76	845377
2023-05-04	21.67	22.01	20.74	21.26	1138205
2023-05-05	21.43	21.88	20.37	20.66	1699879
2023-05-08	21.42	21.98	20.77	20.92	1265075
2023-05-09	20.53	21.38	20.30	21.01	1185675
2023-05-10	21.10	21.78	20.69	21.42	1172664
2023-05-11	21.01	21.64	20.97	21.29	761265
2023-05-12	21.49	21.68	21.02	21.30	567203
2023-05-15	21.48	21.88	21.21	21.86	1043187
2023-05-16	21.69	21.88	21.00	21.30	1072060
2023-05-17	21.61	21.97	21.33	21.65	2125475
2023-05-18	21.35	21.74	20.99	21.65	1318466
2023-05-19	21.87	21.88	21.16	21.41	777087
2023-05-22	21.50	21.74	21.32	21.49	596219
2023-05-23	21.72	22.17	21.50	21.55	1392144
2023-05-24	21.61	21.78	20.98	21.12	661452
2023-05-25	20.76	21.08	20.53	21.02	759731
2023-05-26	21.11	21.73	21.01	21.68	642194
2023-05-30	21.33	21.49	21.18	21.37	536765
2023-05-31	21.01	21.33	20.81	21.32	1114756
2023-06-01	21.46	21.61	20.93	21.48	1039013
2023-06-02	21.95	22.50	21.76	22.34	758895
2023-06-05	22.50	22.31	21.62	22.34	948721
2023-06-06	21.73	23.13	21.73	22.92	982166
2023-06-07	23.02	24.26	23.02	24.03	1074306
2023-06-08	23.97	24.20	23.56	23.80	814003
2023-06-09	23.66	24.04	23.44	23.85	682355
2023-06-12	23.52	24.18	23.40	23.68	885186
2023-06-13	23.94	24.42	23.77	23.84	810992
2023-06-14	24.05	24.27	23.20	23.48	539146
2023-06-15	23.37	24.34	23.37	24.30	806253
2023-06-16	24.58	24.58	24.04	24.18	3093488
2023-06-20	24.01	24.15	23.19	23.75	1497530
2023-06-21	23.72	25.18	23.61	24.78	1018346
2023-06-22	24.29	24.79	23.92	24.79	1179839
2023-06-23	24.50	25.03	24.40	24.45	2956323
2023-06-26	24.53	25.87	24.26	25.06	1165523
2023-06-27	24.95	25.54	24.90	25.45	604026
2023-06-28	25.37	26.06	25.26	25.94	831046
2023-06-29	25.79	26.48	25.79	26.19	1042254
2023-06-30	26.40	26.71	25.93	26.61	1035375
2023-07-03	26.82	27.05	26.67	26.76	699136
2023-07-05	27.00	27.32	26.70	27.11	863955
2023-07-06	26.90	26.92	26.05	26.89	668606
2023-07-07	26.96	27.91	26.96	27.75	621325
2023-07-10	27.82	27.91	27.17	27.20	498994
2023-07-11	27.14	27.40	26.50	27.33	1055472
2023-07-12	27.67	27.94	26.67	26.69	677279
2023-07-13	26.81	27.42	26.73	27.01	581835
2023-07-14	26.72	26.91	26.26	26.85	510488
2023-07-17	26.64	27.21	26.59	26.63	602746
2023-07-18	26.70	27.62	26.70	27.17	522542
2023-07-19	27.41	27.97	27.26	27.97	554246
2023-07-20	28.28	28.75	28.00	28.70	400152
2023-07-21	28.86	29.50	28.64	29.37	531881
2023-07-24	29.48	30.65	29.30	30.52	567293
2023-07-25	30.21	30.80	30.02	30.16	579423
2023-07-26	30.00	30.83	29.78	30.63	510937
2023-07-27	30.70	31.02	30.44	30.54	413033
2023-07-28	30.59	31.12	30.45	31.07	359056
2023-07-31	31.25	31.59	30.98	31.48	649893
2023-08-01	31.32	31.91	31.22	31.69	579443
2023-08-02	31.65	32.25	31.35	31.75	708157
2023-08-03	31.21	32.30	31.00	32.02	797810
2023-08-04	32.23	32.60	31.85	32.23	854493
2023-08-07	32.23	32.70	32.15	32.62	616685
2023-08-08	32.89	35.15	32.73	35.06	1435339
2023-08-09	35.32	36.41	34.83	36.15	1589409
2023-08-10	35.93	37.10	35.46	36.24	1127585
2023-08-11	36.78	37.49	36.66	37.02	1342467
2023-08-14	36.69	36.69	34.31	35.29	1789306
2023-08-15	34.83	34.84	34.23	34.69	1060013
2023-08-16	34.65	35.22	34.13	34.25	842998
2023-08-17	34.81	35.02	34.12	34.14	787834
2023-08-18	33.79	35.14	33.60	35.08	1001376
2023-08-21	35.11	35.31	34.52	34.89	560565
2023-08-22	34.98	35.41	34.75	35.28	767395
2023-08-23	34.92	36.10	34.37	35.82	1364197
2023-08-24	35.68	36.19	35.44	36.03	882908
2023-08-25	36.06	36.77	35.64	36.52	836273
2023-08-28	36.37	36.54	35.70	35.79	787256
2023-08-29	35.99	35.99	35.18	35.29	856748
2023-08-30	35.21	35.51	34.68	35.02	907654
2023-08-31	35.16	35.23	33.48	34.35	1553874
2023-09-01	35.00	36.30	35.00	35.66	738441
2023-09-05	35.48	36.39	35.23	35.50	907106
2023-09-06	35.60	36.14	34.90	35.64	887555
2023-09-07	35.66	36.12	35.53	35.84	735578
2023-09-08	36.36	37.31	36.36	36.79	947016
2023-09-11	37.00	37.50	36.32	36.60	922306
2023-09-12	36.70	36.70	35.76	36.13	1053563
2023-09-13	36.29	36.29	34.91	34.97	1362488
2023-09-14	35.42	35.46	34.35	34.79	1346378
2023-09-15	34.30	34.48	33.71	34.41	5322035
2023-09-18	34.83	35.26	34.16	34.26	1232616
2023-09-19	34.64	34.64	33.76	33.78	1853315
2023-09-20	33.65	34.16	33.50	33.54	857571
2023-09-21	33.71	34.94	33.65	34.34	974330
2023-09-22	34.53	34.86	33.78	33.79	776341
2023-09-25	34.25	34.51	33.81	34.35	815976
2023-09-26	34.12	34.67	34.04	34.67	1040297
2023-09-27	35.27	35.97	35.11	35.41	1004632
2023-09-28	35.35	37.12	35.17	36.89	1678631
2023-09-29	36.89	36.89	35.72	35.94	953952
2023-10-02	36.00	36.06	35.15	35.65	1114757
2023-10-03	35.19	35.19	33.66	34.08	895110
2023-10-04	33.52	33.87	32.57	32.85	1129951
2023-10-05	32.40	32.98	32.14	32.48	914221
2023-10-06	32.70	32.86	32.11	32.48	1349780
2023-10-09	33.08	33.25	32.35	32.86	667811
2023-10-10	32.97	33.65	32.81	33.51	635722
2023-10-11	33.11	33.58	32.61	33.52	737133
2023-10-12	33.56	33.65	32.37	32.78	581761
2023-10-13	33.35	33.42	32.17	32.32	761910
2023-10-16	32.68	33.78	32.68	32.77	734100
2023-10-17	32.60	33.24	32.41	32.65	600490
2023-10-18	32.54	33.36	32.45	33.28	612198
2023-10-19	33.14	33.36	32.50	32.61	703366
2023-10-20	32.56	32.84	32.16	32.55	739130
2023-10-23	32.43	32.70	31.85	32.54	581424
2023-10-24	32.74	32.84	31.95	32.25	598378
2023-10-25	32.29	32.66	31.54	31.55	570152
2023-10-26	31.49	32.43	30.72	32.19	890586
2023-10-27	31.94	32.33	31.51	32.06	821036
2023-10-30	32.35	32.53	31.53	32.39	749238
2023-10-31	32.45	32.85	31.80	32.82	907746
2023-11-01	33.00	33.59	32.57	33.00	648173
2023-11-02	33.12	33.40	32.58	32.94	771978
2023-11-03	32.95	33.10	31.92	32.49	989915
2023-11-06	32.74	32.83	32.22	32.35	1053957
2023-11-07	30.76	33.10	30.02	32.46	1711824
2023-11-08	32.09	33.00	32.09	32.10	1076574
2023-11-09	32.43	32.43	31.21	31.72	1206874
2023-11-10	32.26	33.03	31.82	32.87	929618
2023-11-13	32.71	33.42	32.54	33.09	978105
2023-11-14	33.44	34.39	33.25	34.37	1031680
2023-11-15	34.21	35.14	34.06	34.31	868930
2023-11-16	33.93	34.20	32.94	32.96	759978
2023-11-17	33.27	34.33	33.27	33.83	624532
2023-11-20	34.19	34.45	33.83	34.20	414652
2023-11-21	34.20	34.53	33.78	34.34	418824
2023-11-22	33.79	35.17	33.60	35.12	478432
2023-11-24	35.11	35.70	34.87	34.93	155970
2023-11-27	34.77	35.19	34.58	35.17	524318
2023-11-28	35.08	35.34	34.50	34.65	679553
2023-11-29	35.03	35.29	33.85	34.26	724424
2023-11-30	34.38	35.13	34.19	34.27	730139
2023-12-01	34.21	35.51	34.21	34.75	678366
2023-12-04	34.56	35.16	33.67	34.27	804077
2023-12-05	34.41	34.61	33.73	33.74	550067
2023-12-06	33.46	33.48	32.79	32.89	611166
2023-12-07	33.02	33.38	32.80	33.09	490498
2023-12-08	33.38	33.89	33.24	33.55	466209
2023-12-11	33.53	34.29	33.18	34.16	824553
2023-12-12	33.92	34.03	32.81	33.00	891693
2023-12-13	33.04	33.50	32.39	33.49	1183412
2023-12-14	33.87	35.06	33.87	34.87	1092749
2023-12-15	35.20	35.31	33.59	33.70	8762427
2023-12-18	34.56	35.63	34.37	35.53	1186840
2023-12-19	35.60	36.68	35.53	36.66	720436
2023-12-20	36.79	37.04	35.66	35.69	535461
2023-12-21	35.62	36.04	34.92	35.17	361746
2023-12-22	35.40	35.66	35.09	35.37	617726
2023-12-26	35.64	36.53	35.34	36.03	718645
2023-12-27	36.13	36.91	36.00	36.89	645713
2023-12-28	36.71	37.13	36.53	36.59	812862
2023-12-29	36.66	37.00	36.12	36.37	779881
2024-01-02	36.54	37.15	36.08	36.56	1417594
2024-01-03	36.68	37.49	35.86	35.91	1118849
2024-01-04	35.97	36.42	35.03	35.21	730918
2024-01-05	35.25	35.98	34.61	34.72	949640
2024-01-08	33.96	34.59	33.15	34.45	824599
2024-01-09	34.19	34.54	33.28	34.18	836269
2024-01-10	34.30	34.42	33.72	33.99	909786
2024-01-11	34.01	34.54	33.94	34.30	785046
2024-01-12	34.81	35.11	34.22	34.72	456209
2024-01-16	35.18	35.38	33.91	33.93	1009612
2024-01-17	33.55	34.06	33.23	33.31	466096
2024-01-18	33.41	33.65	32.84	33.59	584709
2024-01-19	33.67	33.68	33.09	33.67	401768
2024-01-22	33.90	34.22	33.67	34.11	690805
2024-01-23	34.22	34.41	33.94	34.26	356524
2024-01-24	34.53	34.64	34.12	34.31	359295
2024-01-25	34.85	35.18	34.54	34.87	473240
2024-01-26	35.00	35.81	34.78	35.80	387550
2024-01-29	35.92	35.92	35.16	35.49	452537
2024-01-30	35.15	36.91	35.14	36.89	650651
2024-01-31	36.89	37.60	36.57	36.59	707474
2024-02-01	36.74	37.62	36.06	37.30	733873
2024-02-02	37.23	37.47	36.14	36.77	425648
2024-02-05	36.40	37.35	35.82	37.14	594199
2024-02-06	37.14	38.00	36.59	36.66	588975
2024-02-07	36.76	38.06	36.57	37.93	577064
2024-02-08	38.00	39.17	37.99	38.84	460491
2024-02-09	38.99	39.79	38.96	39.59	502589
2024-02-12	39.70	40.49	39.70	39.94	536620
2024-02-13	39.53	40.18	39.01	39.42	611447
2024-02-14	39.80	40.05	38.81	39.88	472921
2024-02-15	39.88	40.65	39.88	40.27	670600
2024-02-16	40.37	40.43	39.69	39.82	530850
2024-02-20	39.58	39.58	37.96	38.01	618531
2024-02-21	37.99	39.04	37.96	38.67	545701
2024-02-22	38.39	38.42	37.68	38.40	831146
2024-02-23	38.63	39.39	38.25	39.09	692240
2024-02-26	39.05	40.69	38.80	40.38	762447
2024-02-27	40.40	40.70	39.80	40.07	954747
2024-02-28	37.72	39.34	36.09	36.52	2174661
2024-02-29	36.93	37.58	36.06	36.12	2059090
2024-03-01	36.62	37.30	35.90	35.95	1695285
2024-03-04	35.84	36.74	35.35	35.39	1813022
2024-03-05	35.12	36.00	34.97	35.02	1384054
2024-03-06	35.49	35.50	34.64	34.86	1088880
2024-03-07	35.07	36.47	35.07	36.20	1369270
2024-03-08	36.11	36.88	35.73	36.00	711405
2024-03-11	35.79	36.18	35.34	35.92	614472
2024-03-12	35.81	36.52	35.19	36.09	763954
2024-03-13	36.59	38.20	36.59	37.60	919784
2024-03-14	37.70	38.12	36.41	36.55	1050998
2024-03-15	36.22	38.66	36.22	37.15	3619865
2024-03-18	37.43	38.49	37.16	37.75	983487
2024-03-19	37.71	38.45	37.45	38.39	693991
2024-03-20	38.02	39.32	37.56	39.22	617237
2024-03-21	39.30	39.87	38.62	39.56	755198
2024-03-22	39.59	39.59	38.84	39.01	491362
2024-03-25	39.39	39.69	38.13	38.32	635854
2024-03-26	38.46	38.57	36.22	36.27	1259755
2024-03-27	36.36	36.77	36.00	36.40	1011869
2024-03-28	36.39	37.20	36.00	37.06	1383860
2024-04-01	36.94	37.51	35.41	37.28	1240377
2024-04-02	37.28	37.82	36.70	37.34	1004999
2024-04-03	37.51	39.26	37.38	39.21	945509
2024-04-04	39.24	39.64	38.40	38.81	722716
2024-04-05	39.73	40.20	38.99	39.49	540598
2024-04-08	39.53	39.55	38.36	38.37	455702
2024-04-09	38.13	38.31	35.63	35.66	1178493
2024-04-10	35.01	35.76	34.71	34.99	1069765
2024-04-11	35.06	35.25	34.63	34.99	777459
2024-04-12	35.18	35.46	34.27	34.53	669307
2024-04-15	34.50	34.77	33.29	33.41	690855
2024-04-16	33.16	33.26	32.36	32.55	554745
2024-04-17	32.74	33.13	32.13	32.20	696124
2024-04-18	32.31	32.39	31.01	31.07	915534
2024-04-19	31.02	31.99	30.81	31.76	729395
2024-04-22	31.82	32.66	31.72	32.28	583417
2024-04-23	32.09	33.08	31.82	32.75	844065
2024-04-24	32.72	32.91	32.41	32.69	646825
2024-04-25	32.38	32.67	32.14	32.46	629852
2024-04-26	32.09	32.54	31.92	32.41	701982
2024-04-29	32.41	32.74	32.05	32.43	555554
2024-04-30	32.11	32.22	30.68	30.80	818682
2024-05-01	31.05	31.27	30.25	30.49	725160
2024-05-02	30.85	31.11	30.36	31.01	767137
2024-05-03	31.27	31.38	30.70	30.84	595952
2024-05-06	31.04	31.20	30.31	30.33	1089405
2024-05-07	29.11	30.90	28.14	29.77	1483714
2024-05-08	29.27	29.52	28.83	29.07	897923
2024-05-09	29.23	29.94	29.01	29.62	951872
2024-05-10	29.53	29.70	28.84	29.29	913191
2024-05-13	29.54	29.61	28.64	28.65	583666
2024-05-14	28.68	28.82	28.00	28.36	646798
2024-05-15	28.34	28.57	27.75	27.96	678714
2024-05-16	27.92	28.89	27.90	28.86	624705
2024-05-17	28.94	29.32	28.84	28.89	451564
2024-05-20	28.89	28.89	28.40	28.56	537311
2024-05-21	28.45	28.65	28.16	28.19	331721
2024-05-22	27.97	28.14	27.49	27.69	505305
2024-05-23	27.83	27.90	27.14	27.64	594897
2024-05-24	27.97	28.15	27.18	27.28	389654
2024-05-28	27.52	27.82	27.09	27.18	419976
2024-05-29	27.00	27.17	26.47	26.69	625858
2024-05-30	26.69	26.80	26.29	26.34	511615
2024-05-31	26.52	27.31	26.44	27.14	744673
2024-06-03	27.08	27.28	25.77	25.84	778198
2024-06-04	25.58	25.76	25.30	25.43	681800
2024-06-05	25.66	25.66	24.77	24.99	700060
2024-06-06	24.99	25.32	24.94	24.98	542084
2024-06-07	24.84	25.53	24.64	25.21	552866
2024-06-10	24.98	25.40	24.39	25.00	1094425
2024-06-11	24.82	25.32	24.56	25.20	773871
2024-06-12	25.66	25.94	24.93	25.05	631319
2024-06-13	25.17	25.47	24.77	25.24	661224
2024-06-14	25.01	25.12	24.46	24.51	504984
2024-06-17	24.35	25.01	24.19	24.87	724535
2024-06-18	24.99	25.26	24.43	24.48	598027
2024-06-20	24.48	24.94	24.33	24.58	746723
2024-06-21	24.68	24.70	23.78	23.82	2620144
2024-06-24	23.90	24.55	23.85	24.41	963880
2024-06-25	24.22	24.68	24.00	24.57	855573
2024-06-26	24.55	24.98	24.20	24.93	1054287
2024-06-27	25.16	25.40	24.62	24.72	1042594
2024-06-28	25.07	25.59	24.64	25.25	2452919
2024-07-01	25.37	25.63	25.04	25.30	868827
2024-07-02	25.68	26.72	25.54	25.70	890126
2024-07-03	25.70	26.06	25.55	25.78	413451
2024-07-05	25.64	25.70	24.62	24.62	599768
2024-07-08	24.42	25.00	24.24	24.39	683844
2024-07-09	24.11	24.37	23.60	23.61	764832
2024-07-10	23.50	23.58	22.77	22.94	938619
2024-07-11	23.20	24.05	22.78	23.99	1075933
2024-07-12	24.27	24.35	23.46	24.02	811936
2024-07-15	24.30	24.32	23.84	23.90	584382
2024-07-16	23.90	24.62	23.70	24.58	662502
2024-07-17	24.74	25.55	24.54	24.74	722658
2024-07-18	24.58	24.80	23.29	23.51	821894
2024-07-19	23.49	23.74	23.04	23.63	616996
2024-07-22	23.63	23.77	22.79	23.70	911383
2024-07-23	23.69	24.02	23.39	23.72	672549
2024-07-24	23.75	24.10	23.54	23.90	879750
2024-07-25	23.89	25.06	23.75	24.81	664064
2024-07-26	24.96	25.40	24.62	25.37	622606
2024-07-29	25.42	25.49	24.68	24.96	434472
2024-07-30	24.95	26.20	24.95	26.17	891227
2024-07-31	26.59	27.45	26.18	26.55	1364816
2024-08-01	26.58	26.92	25.20	25.60	1104631
2024-08-02	24.91	25.11	24.03	24.17	1011198
2024-08-05	23.20	23.78	22.54	23.57	978464
2024-08-06	23.51	24.04	23.27	23.69	1206530
2024-08-07	25.40	26.21	23.68	24.10	1324314
2024-08-08	24.30	25.15	24.22	24.69	932356
2024-08-09	24.51	24.77	23.71	24.40	1122818
2024-08-12	24.47	24.59	23.29	23.54	1131586
2024-08-13	23.29	23.56	23.06	23.15	863086
2024-08-14	23.28	23.43	22.91	22.98	920140
2024-08-15	23.42	24.12	23.28	23.77	772326
2024-08-16	23.53	24.14	23.40	23.93	544523
2024-08-19	23.88	23.98	22.80	22.99	1257467
2024-08-20	22.97	22.97	21.65	21.84	1293709
2024-08-21	22.11	22.50	21.86	22.21	898270
2024-08-22	22.17	22.29	21.82	22.04	753092
2024-08-23	22.23	22.62	21.99	22.54	759491
2024-08-26	22.75	22.79	21.79	21.80	781671
2024-08-27	21.77	21.81	21.31	21.63	712726
2024-08-28	21.58	21.78	21.38	21.55	686202
2024-08-29	21.92	22.09	21.42	22.05	1426992
2024-08-30	22.00	22.62	21.99	22.44	856341
2024-09-03	22.01	22.04	21.41	21.68	748229
2024-09-04	21.72	21.84	21.22	21.42	868273
2024-09-05	21.46	21.46	20.31	20.44	910204
2024-09-06	20.48	20.76	19.74	19.86	1008991
2024-09-09	19.77	19.77	18.69	18.69	1263367
2024-09-10	18.72	19.30	18.31	19.19	994970
2024-09-11	19.26	19.45	18.24	18.27	1116155
2024-09-12	18.33	18.52	18.00	18.35	1135549
2024-09-13	18.57	19.09	18.50	18.70	757582
2024-09-16	18.85	19.11	18.25	18.95	809012
2024-09-17	19.00	19.60	18.97	19.40	800754
2024-09-18	19.46	19.92	19.22	19.37	700399
2024-09-19	19.81	20.20	19.56	19.69	737114
2024-09-20	19.16	19.56	18.44	19.35	5755229
2024-09-23	18.99	19.20	18.43	18.77	1482556
2024-09-24	19.02	19.02	18.21	18.23	1165243
2024-09-25	18.21	18.26	17.28	17.29	2234752
2024-09-26	17.22	18.22	17.06	17.58	1846557
2024-09-27	17.88	17.93	17.41	17.86	1200796
2024-09-30	17.68	18.09	17.57	17.60	1447054
2024-10-01	17.28	17.72	17.22	17.53	1150512
2024-10-02	18.32	18.52	17.75	18.11	1233145
2024-10-03	18.07	19.47	17.80	19.32	1012657
2024-10-04	19.55	19.71	18.64	18.97	961414
2024-10-07	18.85	19.10	18.52	18.70	851180
2024-10-08	18.51	18.51	17.32	17.62	973481
2024-10-09	17.36	18.09	17.30	17.88	1070590
2024-10-10	17.86	18.07	17.68	17.86	1010873
2024-10-11	17.82	18.37	17.73	18.26	752173
2024-10-14	18.05	18.07	17.49	17.64	834713
2024-10-15	17.11	17.23	16.71	17.10	1528317
2024-10-16	17.24	17.75	17.16	17.69	1269103
2024-10-17	17.73	18.37	17.69	18.23	868804
2024-10-18	18.19	18.44	17.85	17.92	727852
2024-10-21	18.03	18.13	17.49	17.76	803593
2024-10-22	17.90	17.90	17.48	17.50	684569
2024-10-23	17.33	17.40	16.26	16.52	808396
2024-10-24	16.44	16.84	16.18	16.83	888671
2024-10-25	16.97	17.36	16.73	16.83	634449
2024-10-28	16.50	17.19	16.50	17.10	589186
2024-10-29	16.85	16.85	15.78	15.80	864811
2024-10-30	15.85	16.24	15.65	15.68	756430
2024-10-31	15.88	15.97	15.31	15.45	874088
2024-11-01	15.60	15.80	15.40	15.61	949703
2024-11-04	15.62	16.15	15.62	15.82	1520615
2024-11-05	16.54	16.65	14.84	15.11	1889321
2024-11-06	15.62	16.75	15.41	16.54	1635359
2024-11-07	16.46	16.52	15.66	15.92	1133953
2024-11-08	15.73	16.15	15.35	16.14	1064295
2024-11-11	16.24	16.87	15.84	16.65	987427
2024-11-12	16.62	17.27	16.62	16.75	878339
2024-11-13	16.78	17.69	16.46	17.31	1033752
2024-11-14	17.61	17.62	17.01	17.49	1005155
2024-11-15	17.68	18.02	17.17	17.65	1102088
2024-11-18	17.56	17.93	17.37	17.79	1042765
2024-11-19	17.60	17.98	16.97	17.07	741045
2024-11-20	17.00	17.41	16.86	17.20	718353
2024-11-21	17.48	17.86	17.18	17.37	878044
2024-11-22	17.31	17.80	17.16	17.60	743153
2024-11-25	17.50	18.15	17.50	17.63	861923
2024-11-26	17.51	17.52	16.91	17.33	1053272
2024-11-27	17.38	17.90	17.28	17.40	675625
2024-11-29	17.43	17.48	16.97	17.43	446081
2024-12-02	17.36	17.67	17.08	17.66	1013998
2024-12-03	17.89	17.89	17.25	17.26	728425
2024-12-04	17.29	17.45	15.82	16.23	959806
2024-12-05	16.29	16.74	16.06	16.26	758795
2024-12-06	16.36	16.38	15.69	16.07	596210
2024-12-09	16.38	17.51	16.30	16.62	1189590
2024-12-10	16.74	16.98	16.32	16.52	913914
2024-12-11	16.56	16.83	16.12	16.70	502073
2024-12-12	16.56	16.59	15.89	16.14	664518
2024-12-13	15.99	16.51	15.69	16.46	693799
2024-12-16	15.85	16.00	15.19	15.39	1345149
2024-12-17	15.37	16.12	15.12	16.00	781412
2024-12-18	15.93	16.50	15.72	15.82	1111493
2024-12-19	15.92	16.00	15.05	15.14	1423243
2024-12-20	15.02	15.49	14.87	15.09	4970175
2024-12-23	15.06	15.64	15.05	15.56	769479
2024-12-24	15.74	16.22	15.59	16.14	359597
2024-12-26	16.11	16.39	15.91	16.34	518298
2024-12-27	16.38	16.52	16.03	16.19	581459
2024-12-30	16.37	16.49	16.00	16.10	572890
2024-12-31	16.22	16.65	16.13	16.39	717949
2025-01-02	16.64	16.89	16.41	16.69	641219
2025-01-03	16.74	16.78	16.27	16.70	653053
2025-01-06	16.78	17.46	16.69	16.85	1118598
2025-01-07	16.89	17.19	16.68	16.90	793312
2025-01-08	16.76	16.96	16.30	16.93	627457
2025-01-10	17.37	18.15	17.06	17.37	897776
2025-01-13	17.60	18.72	17.55	18.22	948383
2025-01-14	18.09	18.10	17.13	17.97	963858
2025-01-15	18.15	18.55	17.85	18.40	949113
2025-01-16	18.13	18.13	17.54	17.81	1048866
2025-01-17	17.77	18.21	17.60	18.11	916408
2025-01-21	17.88	18.08	17.30	17.61	897443
2025-01-22	17.35	17.87	17.09	17.09	885870
2025-01-23	17.19	17.69	17.07	17.68	811513
2025-01-24	17.82	18.07	17.48	17.50	844582
2025-01-27	17.54	18.11	17.36	17.59	890932
2025-01-28	17.55	17.95	16.94	17.11	570808
2025-01-29	17.09	17.84	17.00	17.53	764837
2025-01-30	17.74	17.86	16.90	17.11	494918
2025-01-31	16.92	17.26	16.41	16.72	816743
2025-02-03	16.61	17.10	16.22	16.76	812858
2025-02-04	16.64	18.00	16.64	17.75	1523844
2025-02-05	17.62	17.95	17.32	17.91	926917
2025-02-06	18.11	18.23	16.89	16.95	688527
2025-02-07	16.91	17.05	16.38	16.41	783444
2025-02-10	16.62	17.56	16.53	17.49	994592
2025-02-11	17.67	17.93	17.18	17.30	632971
2025-02-12	17.00	17.16	15.90	15.90	990168
2025-02-13	15.84	16.23	15.32	15.56	2221774
2025-02-14	15.96	16.41	15.71	15.84	1511298
2025-02-18	15.87	16.27	15.76	15.92	1195643
2025-02-19	15.76	15.85	15.36	15.73	1479278
2025-02-20	15.56	16.57	15.43	16.26	1299793
2025-02-21	16.37	16.43	15.57	15.62	1218322
2025-02-24	15.72	15.83	15.40	15.58	1180245
2025-02-25	15.70	16.18	15.24	15.43	1182908
2025-02-26	16.09	16.52	13.75	13.94	2921272
2025-02-27	13.93	14.28	13.40	14.10	1607341
2025-02-28	14.13	14.54	13.86	14.37	1558690
2025-03-03	14.35	14.43	12.90	13.21	2094388
2025-03-04	12.94	12.94	12.28	12.48	1905496
2025-03-05	12.21	12.57	11.86	12.40	2983099
2025-03-06	12.36	13.31	12.33	12.94	3235111
2025-03-07	12.92	13.56	12.92	13.18	1283317
2025-03-10	13.36	13.56	12.99	13.08	1647544
2025-03-11	13.27	13.40	12.73	12.81	1949825
2025-03-12	12.70	13.18	12.31	12.89	1966592
2025-03-13	12.94	13.33	12.67	12.96	1613611
2025-03-14	13.07	14.10	12.97	14.08	1401900
2025-03-17	14.23	14.92	14.10	14.73	1319948
2025-03-18	14.85	14.96	14.10	14.41	1434445
2025-03-19	14.50	14.77	14.26	14.55	1118486
2025-03-20	14.48	14.83	14.29	14.78	1246395
2025-03-21	14.65	14.82	13.93	14.31	4778778
2025-03-24	14.30	14.61	14.08	14.28	1218801
2025-03-25	14.27	14.42	13.88	13.89	974112
2025-03-26	14.05	14.55	13.99	14.23	1330383
2025-03-27	15.17	15.26	14.31	14.80	1723502
2025-03-28	14.68	14.96	14.08	14.26	900720
2025-03-31	13.98	14.55	13.86	14.26	888320
2025-04-01	14.35	14.54	13.98	14.54	1125389
2025-04-02	14.21	15.16	14.21	14.99	996274
2025-04-03	13.59	13.93	12.86	13.28	2590187
2025-04-04	12.67	12.92	12.04	12.92	2264813
2025-04-07	12.56	14.04	12.26	13.80	2803369
2025-04-08	14.19	14.40	12.85	13.06	2211403
2025-04-09	12.70	14.63	12.60	14.24	1680981
2025-04-10	13.73	13.78	13.11	13.65	1486597
2025-04-11	13.64	14.02	13.24	13.65	1253172
2025-04-14	13.99	14.20	12.61	12.67	1513392
2025-04-15	12.48	12.68	12.17	12.23	1496343
2025-04-16	12.23	13.02	12.23	12.57	1807632
2025-04-17	12.65	13.37	12.65	13.17	1209372
2025-04-21	12.89	13.40	12.77	13.35	1101887
2025-04-22	13.74	14.16	13.61	13.96	1358202
2025-04-23	14.30	14.58	13.92	13.99	1313087
2025-04-24	14.10	14.74	14.01	14.54	2015256
2025-04-25	14.45	14.54	13.94	14.38	880411
2025-04-28	14.41	14.77	14.33	14.64	1094111
2025-04-29	14.52	14.60	14.34	14.51	713187
2025-04-30	14.28	14.38	13.95	14.32	755474
2025-05-01	14.40	14.81	14.31	14.34	692309
2025-05-02	14.50	14.53	14.00	14.40	969392
2025-05-05	14.16	14.96	14.01	14.90	1114910
2025-05-06	15.00	15.29	14.82	14.94	1258298
2025-05-07	14.18	16.83	14.18	16.53	2937022
2025-05-08	16.94	17.90	16.86	17.53	1774302
2025-05-09	17.72	18.11	17.48	17.90	1322890
2025-05-12	18.63	19.05	18.02	18.38	1374334
2025-05-13	18.77	19.51	18.71	19.11	1370438
2025-05-14	18.82	19.52	18.78	19.46	1275964
2025-05-15	19.01	20.68	18.82	20.58	1756807
2025-05-16	20.47	20.75	19.97	20.58	2416834
2025-05-19	20.43	20.53	20.22	20.32	1016682
2025-05-20	20.27	20.42	20.08	20.20	855696
2025-05-21	19.88	20.09	19.66	19.66	868424
2025-05-22	19.53	21.61	19.28	21.52	2647804
2025-05-23	21.00	22.03	20.90	21.90	1626781
2025-05-27	22.03	22.52	21.72	22.47	981324
2025-05-28	21.79	21.99	21.40	21.70	1202401
2025-05-29	21.84	22.01	21.34	22.00	923715
2025-05-30	21.89	22.55	21.34	21.59	1670199
2025-06-02	22.20	22.29	21.39	21.99	994520
2025-06-03	22.02	22.59	21.54	21.85	1217481
2025-06-04	21.87	22.05	20.74	21.05	1547971
2025-06-05	21.13	21.64	20.89	21.43	732615
2025-06-06	21.68	22.00	21.44	21.50	679611
2025-06-09	21.77	21.85	21.01	21.34	974801
2025-06-10	21.82	22.47	21.57	22.39	1205366
2025-06-11	22.48	23.85	22.30	23.61	1385400
2025-06-12	23.37	23.99	22.82	23.97	808309
2025-06-13	24.12	24.76	23.75	24.49	1389989
2025-06-16	24.25	26.41	24.25	26.35	1765043
2025-06-17	26.48	27.96	26.28	27.61	2223161
2025-06-18	27.54	28.06	27.18	27.39	2199931
2025-06-20	27.59	28.30	27.20	27.87	3088016
2025-06-23	27.95	28.35	27.57	27.96	340335

Explore More About PARR

Coins representing dividend payouts and trends

PARR Dividend History

Discover Par Pacific 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

PARR Stock Split History

Discover Par Pacific 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

PARR Historical Prices

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

Web Analytics