Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Precigen Inc (PGEN) Historical Prices: Free Download & Interactive Data Table 2025

PGEN Historical Prices

Summary

Key Stock Metrics

0.65

(December 16, 2024)

52-Week Low

5.23

(September 3, 2025)

52-Week High

68.78

(August 6, 2015)

All-Time High

3.79

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-08-08	20.15	24.22	20.12	23.61	10633452
2013-08-09	23.97	30.02	23.63	27.78	2305052
2013-08-12	27.69	28.97	27.69	28.36	651145
2013-08-13	28.64	28.64	25.43	27.40	518977
2013-08-14	26.99	27.30	25.31	26.00	398847
2013-08-15	25.45	25.77	23.98	24.64	519979
2013-08-16	24.64	24.82	23.72	24.47	350820
2013-08-19	24.91	25.28	24.37	24.77	305788
2013-08-20	24.55	25.06	22.92	23.01	445412
2013-08-21	22.99	24.14	21.60	22.66	637212
2013-08-22	22.91	22.91	21.84	21.89	460017
2013-08-23	21.85	22.58	21.77	22.36	221986
2013-08-26	22.35	22.67	21.40	21.58	249503
2013-08-27	21.49	21.53	19.72	20.66	638444
2013-08-28	20.48	21.04	20.02	20.40	364119
2013-08-29	20.91	21.78	20.65	21.18	394097
2013-08-30	21.28	21.54	20.63	20.75	181227
2013-09-03	21.28	21.71	20.18	21.30	534198
2013-09-04	21.49	22.25	21.01	21.38	708730
2013-09-05	21.96	23.78	21.43	23.19	568457
2013-09-06	23.67	24.74	22.61	24.39	388769
2013-09-09	24.68	26.22	23.88	24.81	591452
2013-09-10	25.55	25.86	24.83	25.55	272265
2013-09-11	25.76	25.76	23.07	24.27	467019
2013-09-12	24.78	24.78	23.22	23.53	222884
2013-09-13	23.51	23.87	22.66	22.82	198955
2013-09-16	22.93	22.93	21.10	21.55	473645
2013-09-17	21.49	23.06	21.32	22.87	428407
2013-09-18	23.06	23.96	22.26	23.20	326831
2013-09-19	23.40	23.63	22.44	22.63	166040
2013-09-20	22.35	22.53	20.35	21.12	604730
2013-09-23	21.13	21.85	20.28	21.12	411545
2013-09-24	20.76	21.20	20.17	20.44	543423
2013-09-25	20.56	21.27	20.29	21.12	1012970
2013-09-26	21.49	21.75	21.11	21.60	443643
2013-09-27	21.39	22.54	21.39	21.97	467027
2013-09-30	21.36	23.14	21.09	22.62	1052173
2013-10-01	22.62	23.22	22.39	23.15	468288
2013-10-02	22.91	24.78	22.81	24.35	575304
2013-10-03	24.40	24.75	23.19	23.97	420154
2013-10-04	23.88	24.01	22.31	22.53	280082
2013-10-07	22.45	22.52	21.82	22.09	356788
2013-10-08	22.77	22.77	21.20	21.27	358982
2013-10-09	21.45	21.45	19.81	20.24	669367
2013-10-10	20.64	20.96	19.91	20.20	406138
2013-10-11	20.01	20.89	19.19	20.86	493980
2013-10-14	20.69	21.77	20.51	21.49	328056
2013-10-15	21.45	21.68	21.13	21.28	147328
2013-10-16	21.41	22.04	21.35	21.97	118024
2013-10-17	21.96	22.29	21.79	22.14	143618
2013-10-18	22.44	22.49	21.26	21.96	254415
2013-10-21	21.99	22.08	20.78	20.86	155435
2013-10-22	20.99	21.34	20.12	20.25	258566
2013-10-23	20.22	20.22	19.77	19.96	189688
2013-10-24	19.98	20.60	19.25	20.54	378202
2013-10-25	20.63	21.05	19.77	21.03	192274
2013-10-28	21.01	21.70	20.83	21.39	334547
2013-10-29	21.82	21.82	20.92	21.08	133860
2013-10-30	21.10	21.10	20.05	20.57	218822
2013-10-31	20.63	20.74	20.08	20.24	129486
2013-11-01	20.26	20.31	19.58	19.94	168060
2013-11-04	19.95	20.24	19.59	19.68	100946
2013-11-05	19.63	19.77	19.12	19.43	199119
2013-11-06	19.52	19.61	17.46	17.81	412660
2013-11-07	17.86	18.18	16.73	16.85	355464
2013-11-08	17.52	19.24	17.09	18.46	738457
2013-11-11	18.53	19.03	18.10	18.74	219767
2013-11-12	18.94	19.05	18.16	18.33	214303
2013-11-13	18.16	18.74	18.16	18.31	198634
2013-11-14	18.39	18.56	17.02	17.30	284129
2013-11-15	19.17	19.53	18.55	18.78	1388901
2013-11-18	18.88	19.05	18.27	18.63	464190
2013-11-19	18.52	18.77	18.15	18.54	378796
2013-11-20	18.56	19.03	18.16	18.72	228245
2013-11-21	18.84	20.36	18.84	20.01	541196
2013-11-22	20.12	21.84	20.06	20.67	473347
2013-11-25	20.65	20.87	19.86	20.33	312567
2013-11-26	20.30	20.83	20.24	20.63	432815
2013-11-27	20.77	21.07	20.34	20.94	191639
2013-11-29	21.20	22.12	21.01	21.86	192206
2013-12-02	21.50	21.62	20.01	20.10	621945
2013-12-03	20.15	20.59	19.05	19.28	835830
2013-12-04	19.19	20.01	19.11	19.80	336953
2013-12-05	19.74	20.19	19.56	19.85	174404
2013-12-06	20.20	20.34	18.90	19.59	254986
2013-12-09	20.05	20.05	18.66	18.93	285715
2013-12-10	18.94	19.15	18.57	18.59	354546
2013-12-11	18.68	18.68	18.06	18.34	1009534
2013-12-12	18.34	18.86	18.14	18.74	288220
2013-12-13	18.77	18.94	18.34	18.85	272085
2013-12-16	18.93	19.09	18.74	19.01	376941
2013-12-17	18.93	19.07	18.56	18.94	152019
2013-12-18	18.97	20.00	18.91	19.36	270895
2013-12-19	19.37	19.63	19.06	19.21	197347
2013-12-20	19.14	20.03	19.11	19.44	280497
2013-12-23	19.44	20.91	19.44	20.45	409281
2013-12-24	20.66	20.80	20.53	20.65	74688
2013-12-26	20.77	20.91	20.31	20.55	118344
2013-12-27	20.54	20.91	20.30	20.84	132345
2013-12-30	21.05	21.93	21.04	21.49	763831
2013-12-31	22.37	23.40	22.06	22.73	587205
2014-01-02	22.58	22.77	21.96	22.67	327963
2014-01-03	22.71	22.81	22.37	22.44	257395
2014-01-06	22.66	22.66	21.51	21.74	336220
2014-01-07	22.15	22.77	21.72	22.63	334784
2014-01-08	22.92	25.78	22.72	24.53	862225
2014-01-09	25.56	26.15	24.40	25.77	464074
2014-01-10	26.16	28.55	26.04	28.52	1078939
2014-01-13	28.88	29.07	27.03	27.44	863988
2014-01-14	27.42	30.31	27.32	29.84	533753
2014-01-15	30.75	32.72	30.08	32.59	934939
2014-01-16	32.68	34.22	31.31	34.06	752553
2014-01-17	34.19	36.03	33.87	35.16	696777
2014-01-21	35.48	36.76	31.99	32.65	1008338
2014-01-22	33.42	35.26	32.27	33.61	260527
2014-01-23	33.90	34.50	32.52	33.47	345415
2014-01-24	33.18	33.57	31.04	31.58	582837
2014-01-27	32.28	32.54	30.14	31.15	410776
2014-01-28	31.17	33.59	30.56	33.01	262364
2014-01-29	32.54	33.28	31.27	31.50	246829
2014-01-30	32.05	32.24	31.10	31.37	406513
2014-01-31	30.70	33.20	30.18	32.06	342316
2014-02-03	31.77	32.75	29.87	30.30	548795
2014-02-04	30.56	31.15	29.37	29.90	449139
2014-02-05	29.53	30.46	28.65	29.63	574683
2014-02-06	29.90	30.36	28.32	28.73	412876
2014-02-07	28.67	29.11	28.27	28.80	581726
2014-02-10	28.32	28.60	27.43	28.01	666896
2014-02-11	28.19	28.57	27.62	27.69	448693
2014-02-12	27.68	27.81	26.86	27.02	473654
2014-02-13	26.70	27.68	26.35	27.17	515023
2014-02-14	27.10	27.25	25.51	25.86	425376
2014-02-18	25.81	26.57	25.61	26.43	980973
2014-02-19	26.60	26.74	25.83	25.96	346569
2014-02-20	25.93	26.00	24.97	25.02	437821
2014-02-21	25.02	25.02	24.27	24.34	600814
2014-02-24	24.51	24.92	23.65	23.85	745266
2014-02-25	24.10	27.69	22.94	26.71	1961513
2014-02-26	27.79	28.14	25.12	25.24	836066
2014-02-27	25.24	25.58	24.50	24.69	357632
2014-02-28	24.56	26.64	24.46	24.81	568607
2014-03-03	24.34	24.55	23.40	23.62	455562
2014-03-04	24.06	25.60	23.99	24.72	586076
2014-03-05	25.86	27.79	25.61	27.34	1044361
2014-03-06	28.08	28.18	25.36	25.90	906822
2014-03-07	26.14	26.14	24.73	25.52	578563
2014-03-10	25.35	26.56	25.14	26.04	610635
2014-03-11	26.17	27.90	25.70	26.17	811870
2014-03-12	25.81	29.83	25.81	29.17	1268753
2014-03-13	29.60	29.71	27.42	28.24	1110560
2014-03-14	27.31	29.53	27.09	28.78	580121
2014-03-17	29.12	29.72	28.27	28.60	597005
2014-03-18	28.64	29.59	27.82	29.48	597045
2014-03-19	29.65	30.27	28.55	29.29	500523
2014-03-20	29.10	29.53	28.29	29.33	455223
2014-03-21	29.47	29.48	26.18	26.87	2994065
2014-03-24	26.75	27.21	25.55	26.42	883541
2014-03-25	27.07	27.17	25.56	25.83	659875
2014-03-26	26.16	26.52	24.25	24.56	657805
2014-03-27	24.67	25.23	24.03	25.08	426791
2014-03-28	25.02	25.45	22.79	23.12	900586
2014-03-31	24.21	25.52	23.93	25.10	862370
2014-04-01	25.08	25.40	23.64	24.39	1314430
2014-04-02	24.45	24.74	23.72	23.97	726164
2014-04-03	24.07	24.30	23.00	23.44	993877
2014-04-04	23.65	23.87	21.60	22.41	1067442
2014-04-07	22.02	22.10	20.04	21.42	1892569
2014-04-08	21.25	22.91	20.79	22.60	1075779
2014-04-09	22.81	23.11	22.10	22.82	575380
2014-04-10	22.71	22.77	20.50	20.77	704686
2014-04-11	20.26	21.67	19.91	20.47	845103
2014-04-14	20.58	20.88	19.10	19.39	562351
2014-04-15	19.41	19.69	17.19	18.61	1484317
2014-04-16	18.84	18.85	17.84	18.74	885565
2014-04-17	19.03	19.09	18.17	18.40	581260
2014-04-21	18.56	18.99	18.21	18.76	348622
2014-04-22	18.82	20.44	18.71	20.15	1413743
2014-04-23	20.30	20.33	18.73	19.25	923070
2014-04-24	19.31	19.31	18.22	18.74	511895
2014-04-25	18.54	18.72	17.77	17.82	579960
2014-04-28	17.82	18.48	17.20	17.77	597539
2014-04-29	17.85	18.36	17.63	18.02	322236
2014-04-30	18.05	18.12	17.50	18.03	355851
2014-05-01	18.12	18.12	17.20	17.49	436281
2014-05-02	17.44	17.67	17.20	17.63	393523
2014-05-05	17.38	17.47	15.99	17.19	1474518
2014-05-06	17.12	17.42	16.52	16.54	1028420
2014-05-07	16.55	16.62	14.38	14.70	1424400
2014-05-08	15.41	15.57	14.42	14.61	1405188
2014-05-09	14.51	15.14	12.54	15.05	1652227
2014-05-12	15.24	15.46	14.84	15.03	683398
2014-05-13	14.99	15.56	14.77	14.80	555983
2014-05-14	15.80	17.56	15.46	16.70	1928934
2014-05-15	16.55	17.47	15.80	17.38	911682
2014-05-16	17.52	17.53	16.75	17.22	661312
2014-05-19	16.62	17.47	16.62	17.02	421701
2014-05-20	16.45	16.98	15.78	15.96	706604
2014-05-21	15.91	16.59	15.85	16.32	392364
2014-05-22	16.25	18.03	16.12	17.04	716135
2014-05-23	17.57	17.57	16.90	17.18	493709
2014-05-27	17.20	18.04	17.02	18.04	963953
2014-05-28	17.94	20.29	17.94	19.41	1598296
2014-05-29	19.56	20.59	19.55	20.09	1157019
2014-05-30	20.19	20.73	20.00	20.14	900423
2014-06-02	20.48	21.48	20.42	21.28	1264971
2014-06-03	21.05	22.05	21.01	21.90	1363818
2014-06-04	21.75	22.31	21.37	22.25	644102
2014-06-05	22.26	22.99	21.66	21.92	663984
2014-06-06	21.92	22.57	21.49	22.42	475979
2014-06-09	22.44	23.52	22.39	22.96	769485
2014-06-10	23.01	23.76	22.86	23.60	560933
2014-06-11	23.53	24.49	23.03	24.11	945494
2014-06-12	24.10	24.30	23.35	23.81	479033
2014-06-13	23.66	23.81	22.85	23.51	496666
2014-06-16	23.50	25.09	23.40	24.53	716429
2014-06-17	24.33	25.06	24.07	24.28	499590
2014-06-18	24.32	24.66	23.83	24.51	463037
2014-06-19	24.67	24.79	23.97	24.53	414426
2014-06-20	24.56	24.82	24.16	24.76	513004
2014-06-23	24.71	24.81	24.29	24.46	344730
2014-06-24	24.34	24.78	23.25	23.61	542116
2014-06-25	23.50	24.83	22.97	23.90	654590
2014-06-26	24.09	24.35	23.71	24.25	388435
2014-06-27	24.06	24.62	23.78	24.09	2880318
2014-06-30	24.08	25.05	23.75	24.00	422832
2014-07-01	24.12	24.53	23.27	23.57	592265
2014-07-02	23.45	24.39	23.45	24.25	413819
2014-07-03	24.29	25.42	24.15	25.39	449005
2014-07-07	25.15	25.35	24.68	24.88	595872
2014-07-08	24.77	24.77	22.38	22.59	777173
2014-07-09	22.60	22.85	21.55	22.18	614527
2014-07-10	21.49	23.94	21.12	23.70	851513
2014-07-11	23.56	24.06	22.85	23.93	444120
2014-07-14	24.11	24.23	23.64	23.71	179355
2014-07-15	23.68	23.71	21.88	22.01	626705
2014-07-16	22.09	22.81	21.85	22.34	324707
2014-07-17	22.38	22.38	20.46	20.54	623159
2014-07-18	20.54	21.79	20.38	21.40	519354
2014-07-21	21.24	21.47	20.85	21.38	268512
2014-07-22	21.64	21.79	21.09	21.27	258610
2014-07-23	21.45	22.58	21.37	22.52	302923
2014-07-24	22.54	23.25	21.96	22.92	363047
2014-07-25	22.79	23.40	22.55	23.11	334564
2014-07-28	22.90	23.26	21.62	21.69	390527
2014-07-29	21.65	22.72	21.65	22.14	279762
2014-07-30	22.41	23.14	22.41	22.82	226399
2014-07-31	22.56	22.56	21.01	21.09	362788
2014-08-01	21.01	21.50	20.30	20.99	278308
2014-08-04	21.11	21.48	20.34	20.83	523030
2014-08-05	20.60	21.37	20.34	20.86	487313
2014-08-06	21.18	21.67	20.58	21.00	456211
2014-08-07	21.01	22.15	20.85	21.52	685186
2014-08-08	21.47	21.99	21.09	21.69	530059
2014-08-11	21.92	22.20	21.39	21.51	364409
2014-08-12	21.27	21.52	20.53	20.91	296964
2014-08-13	21.01	21.55	20.87	21.28	256607
2014-08-14	21.31	21.63	20.89	21.39	310772
2014-08-15	22.44	22.56	19.77	20.66	1200701
2014-08-18	20.98	21.15	20.47	20.58	520189
2014-08-19	20.48	20.62	19.72	19.84	602404
2014-08-20	19.67	19.85	19.44	19.62	322135
2014-08-21	19.50	19.63	18.71	18.86	422413
2014-08-22	18.85	19.54	18.54	19.18	291644
2014-08-25	19.25	20.01	19.25	19.38	323803
2014-08-26	19.41	19.80	19.14	19.73	227788
2014-08-27	19.66	20.05	19.60	19.78	236624
2014-08-28	19.57	19.84	19.04	19.21	228692
2014-08-29	19.21	19.65	19.16	19.37	167326
2014-09-02	19.11	19.37	18.32	18.33	596816
2014-09-03	18.41	18.63	17.78	17.93	1063271
2014-09-04	17.98	18.39	17.11	17.21	446077
2014-09-05	17.08	17.37	16.57	17.07	455363
2014-09-08	16.91	17.57	16.91	17.36	426351
2014-09-09	17.38	17.52	16.96	17.05	408214
2014-09-10	16.95	17.71	16.69	17.70	348108
2014-09-11	17.49	17.94	17.19	17.85	295816
2014-09-12	17.90	18.07	17.34	17.68	361484
2014-09-15	17.61	17.76	17.28	17.56	535148
2014-09-16	17.41	17.79	17.38	17.75	331672
2014-09-17	17.79	18.72	17.75	18.52	535760
2014-09-18	18.53	19.80	18.53	19.78	665883
2014-09-19	19.60	19.77	18.72	19.28	1098262
2014-09-22	19.15	19.15	17.65	18.05	488269
2014-09-23	17.90	18.08	17.65	17.81	318376
2014-09-24	17.83	18.53	17.83	18.23	484024
2014-09-25	18.14	18.77	17.66	18.08	357562
2014-09-26	18.15	18.47	17.84	18.23	192730
2014-09-29	17.89	18.87	17.89	18.80	282540
2014-09-30	18.77	18.78	17.74	17.74	344785
2014-10-01	17.76	17.76	16.47	16.87	855739
2014-10-02	16.98	17.30	16.35	17.27	240028
2014-10-03	17.33	17.49	16.85	17.18	455167
2014-10-06	17.21	17.24	16.73	16.88	448037
2014-10-07	16.49	17.95	16.38	17.41	800597
2014-10-08	17.47	17.59	16.16	16.70	712969
2014-10-09	16.58	16.65	15.40	16.15	870867
2014-10-10	15.96	16.69	15.67	16.15	472723
2014-10-13	16.12	16.38	15.51	15.86	336432
2014-10-14	15.99	17.79	15.87	17.33	722092
2014-10-15	16.90	18.75	16.81	18.69	1131117
2014-10-16	18.30	18.53	17.63	17.68	741168
2014-10-17	17.94	17.96	16.95	17.13	333294
2014-10-20	17.13	17.66	16.83	17.50	244259
2014-10-21	17.67	18.00	17.39	17.90	307994
2014-10-22	17.97	18.49	17.58	17.65	278583
2014-10-23	17.87	19.76	17.81	19.69	655021
2014-10-24	19.70	20.02	19.12	19.53	298066
2014-10-27	19.42	20.34	19.09	20.23	289567
2014-10-28	20.34	20.75	20.04	20.55	288546
2014-10-29	20.53	20.77	19.88	20.49	276876
2014-10-30	20.42	21.92	20.34	21.86	439286
2014-10-31	22.22	22.56	21.24	21.31	1110411
2014-11-03	21.36	21.47	20.04	20.18	391632
2014-11-04	19.97	20.53	19.37	19.64	311614
2014-11-05	19.85	19.86	18.63	18.65	296500
2014-11-06	18.72	20.19	18.67	20.00	289440
2014-11-07	20.03	20.25	19.17	20.20	389565
2014-11-10	20.28	20.73	20.02	20.63	317428
2014-11-11	20.67	23.87	20.50	22.89	2745862
2014-11-12	22.65	23.39	22.00	23.30	845249
2014-11-13	23.33	23.67	23.01	23.35	271709
2014-11-14	22.70	22.87	21.30	22.40	668620
2014-11-17	22.42	24.48	22.39	23.81	1071209
2014-11-18	24.04	24.34	23.06	23.72	642114
2014-11-19	23.81	25.82	23.69	24.33	1031534
2014-11-20	24.35	25.56	23.87	24.96	670091
2014-11-21	25.39	25.99	24.81	24.89	680668
2014-11-24	25.10	25.31	24.69	25.30	325876
2014-11-25	25.35	25.69	24.61	24.85	405494
2014-11-26	24.83	24.89	24.04	24.66	310833
2014-11-28	24.64	25.35	24.43	25.33	252793
2014-12-01	25.71	25.76	24.30	24.30	625778
2014-12-02	24.44	25.14	23.30	23.91	1185345
2014-12-03	24.01	24.40	23.55	23.67	457095
2014-12-04	23.44	23.44	22.39	22.70	456155
2014-12-05	22.68	23.81	22.68	23.29	313776
2014-12-08	23.33	24.71	23.31	23.73	567631
2014-12-09	23.30	25.73	23.03	25.39	811708
2014-12-10	25.35	25.88	24.28	24.74	559292
2014-12-11	25.01	27.48	24.95	25.46	894350
2014-12-12	25.18	26.74	24.93	25.79	812267
2014-12-15	26.08	27.19	24.98	25.16	915651
2014-12-16	25.04	26.15	24.43	24.96	577699
2014-12-17	25.09	26.55	24.98	26.34	514258
2014-12-18	26.81	27.36	25.82	26.38	612717
2014-12-19	26.59	26.94	25.32	26.76	2229307
2014-12-22	26.83	27.00	25.40	25.79	490276
2014-12-23	25.88	26.10	23.31	24.37	638549
2014-12-24	24.60	25.29	24.29	25.01	248852
2014-12-26	25.11	25.73	24.78	25.33	233922
2014-12-29	25.31	26.65	25.31	25.97	528744
2014-12-30	25.78	26.66	25.44	26.39	479446
2014-12-31	26.54	26.94	25.39	26.29	615233
2015-01-02	26.54	27.45	24.72	24.93	538331
2015-01-05	24.83	25.50	24.24	24.90	466267
2015-01-06	25.04	25.46	24.09	25.16	545671
2015-01-07	25.46	26.26	25.46	26.13	589785
2015-01-08	26.46	27.39	26.17	26.75	692725
2015-01-09	26.67	29.60	26.67	28.72	1175119
2015-01-12	29.61	29.61	27.90	28.17	709595
2015-01-13	28.43	28.64	26.58	27.09	590681
2015-01-14	30.10	36.86	27.96	35.62	5193233
2015-01-15	34.69	38.66	30.81	32.02	3268445
2015-01-16	32.52	33.40	30.60	32.57	1198244
2015-01-20	32.58	32.58	28.40	30.93	1341225
2015-01-21	30.04	30.37	26.99	27.12	1488453
2015-01-22	26.26	28.26	25.31	27.35	4219646
2015-01-23	27.22	28.47	25.97	26.11	945037
2015-01-26	26.22	28.04	25.93	28.04	1110080
2015-01-27	27.55	31.47	27.33	30.44	1812179
2015-01-28	30.28	30.69	28.27	28.70	985630
2015-01-29	28.78	29.53	27.43	28.70	802506
2015-01-30	28.59	29.11	27.15	27.42	1322509
2015-02-02	27.42	28.65	26.76	27.64	1014343
2015-02-03	27.78	28.66	26.82	28.55	921329
2015-02-04	28.57	28.57	27.10	27.58	647306
2015-02-05	27.83	29.06	27.50	28.53	574997
2015-02-06	28.55	29.41	27.99	28.38	630379
2015-02-09	28.33	29.79	27.93	28.80	720713
2015-02-10	31.99	34.00	30.61	32.72	3841688
2015-02-11	33.07	35.33	32.32	33.56	2218978
2015-02-12	33.83	36.95	33.57	36.53	1808571
2015-02-13	37.37	38.22	35.45	37.53	1726236
2015-02-17	38.37	38.77	37.59	38.15	1514747
2015-02-18	38.34	38.77	37.00	37.62	1333935
2015-02-19	37.53	38.53	36.32	38.41	950201
2015-02-20	38.67	40.06	37.74	39.87	1430004
2015-02-23	40.11	43.07	39.00	39.30	2452376
2015-02-24	39.72	40.38	37.52	38.15	1571356
2015-02-25	38.29	40.34	37.77	40.29	1247310
2015-02-26	41.06	41.54	39.44	40.98	1189155
2015-02-27	41.06	41.16	38.49	39.21	1143768
2015-03-02	39.63	39.85	37.82	38.41	1670905
2015-03-03	41.29	46.93	40.13	45.98	5075268
2015-03-04	45.84	48.68	44.90	45.94	3123056
2015-03-05	46.79	47.62	45.70	47.27	1532632
2015-03-06	47.32	48.12	46.34	47.90	1725095
2015-03-09	47.98	48.08	44.13	46.52	1890750
2015-03-10	44.16	46.11	43.18	44.89	1982732
2015-03-11	45.00	45.69	43.83	44.70	1017203
2015-03-12	45.10	45.76	44.21	45.34	1007656
2015-03-13	44.95	45.62	43.73	44.39	684307
2015-03-16	44.84	45.11	43.43	44.77	918892
2015-03-17	44.61	44.74	43.65	44.09	710215
2015-03-18	44.21	45.21	42.12	43.42	1064730
2015-03-19	43.64	46.96	43.53	45.23	1381348
2015-03-20	45.75	46.49	43.12	44.03	1794682
2015-03-23	43.34	43.38	41.27	41.71	1262230
2015-03-24	41.61	44.04	40.71	41.76	1029505
2015-03-25	41.76	42.25	37.13	38.53	2328069
2015-03-26	37.24	38.51	36.60	37.59	1374259
2015-03-27	37.81	41.12	37.81	41.06	2209708
2015-03-30	46.32	46.93	43.04	44.21	4322145
2015-03-31	43.81	45.19	42.49	43.32	1953222
2015-04-01	42.88	43.10	39.97	41.33	1861012
2015-04-02	41.54	41.54	39.15	39.57	1411180
2015-04-06	39.24	40.82	38.91	39.99	1126587
2015-04-07	40.01	40.81	38.85	38.86	1051511
2015-04-08	39.05	41.53	39.05	41.15	1288184
2015-04-09	41.33	42.44	39.29	40.13	841940
2015-04-10	39.97	41.35	39.50	40.96	630254
2015-04-13	40.96	42.77	40.79	41.34	996073
2015-04-14	41.60	42.77	40.40	42.50	1369961
2015-04-15	42.89	43.02	41.54	42.15	907827
2015-04-16	42.12	43.29	41.78	42.96	864646
2015-04-17	42.40	42.59	41.04	41.73	962397
2015-04-20	42.15	42.22	39.41	40.48	1092454
2015-04-21	40.46	42.40	40.20	42.18	896481
2015-04-22	42.24	42.89	41.55	42.52	802227
2015-04-23	42.46	43.88	41.81	42.98	1054386
2015-04-24	42.82	43.89	42.04	42.11	596174
2015-04-27	42.02	42.79	38.40	39.02	1474287
2015-04-28	39.15	39.59	35.62	37.49	2379911
2015-04-29	37.06	38.53	36.38	36.97	1010172
2015-04-30	36.80	37.85	36.38	37.08	1093612
2015-05-01	37.24	38.86	36.82	38.13	1575335
2015-05-04	38.27	39.56	38.06	38.72	1098584
2015-05-05	38.60	39.03	37.17	37.33	944708
2015-05-06	37.60	38.99	36.99	37.80	795345
2015-05-07	38.50	40.49	38.11	40.22	1929896
2015-05-08	40.89	41.92	40.01	40.91	2047028
2015-05-11	41.13	41.92	40.49	41.10	1630781
2015-05-12	42.89	42.89	39.72	42.20	2872496
2015-05-13	42.19	43.30	39.79	40.07	2015314
2015-05-14	40.05	40.23	37.81	39.13	1432874
2015-05-15	39.07	39.22	37.80	38.27	1049523
2015-05-18	38.12	39.55	37.84	39.31	822600
2015-05-19	39.24	40.42	38.94	39.31	707496
2015-05-20	39.62	40.10	38.75	39.66	512444
2015-05-21	39.73	40.56	39.64	40.11	493356
2015-05-22	39.99	41.05	39.91	40.68	564482
2015-05-26	40.56	40.85	39.57	39.71	784509
2015-05-27	39.74	39.83	38.67	39.29	878389
2015-05-28	39.10	39.40	38.30	39.04	596965
2015-05-29	38.92	40.78	38.92	40.22	850426
2015-06-01	40.51	40.90	39.50	39.99	550238
2015-06-02	39.99	42.04	39.71	40.40	1006403
2015-06-03	41.04	41.78	40.30	41.59	646413
2015-06-04	41.31	42.39	40.61	41.34	832938
2015-06-05	41.25	43.60	40.87	43.41	1089940
2015-06-08	43.74	45.64	43.53	45.50	1714419
2015-06-09	46.05	47.16	43.91	46.12	1517119
2015-06-10	45.90	46.50	44.88	45.97	822176
2015-06-11	46.37	46.65	45.24	45.40	766491
2015-06-12	45.10	45.68	44.24	44.32	738184
2015-06-15	43.70	44.78	42.80	44.68	771094
2015-06-16	44.43	45.48	44.13	45.00	600490
2015-06-17	45.12	48.26	45.12	48.09	1742148
2015-06-18	48.42	49.86	47.78	47.81	1831018
2015-06-19	48.16	50.67	47.32	49.79	1757202
2015-06-22	49.62	50.95	48.82	50.22	1150686
2015-06-23	50.39	50.78	48.56	49.32	957051
2015-06-24	49.14	49.49	47.65	47.71	1001142
2015-06-25	47.94	48.78	47.19	48.71	881493
2015-06-26	48.57	49.44	47.49	47.82	3314755
2015-06-29	46.66	49.03	46.55	46.76	1210019
2015-06-30	47.65	49.37	47.31	48.33	1292570
2015-07-01	48.97	49.01	44.94	45.24	1675891
2015-07-02	45.67	46.68	45.06	45.51	1123508
2015-07-06	45.10	48.52	45.10	47.08	3399855
2015-07-07	47.26	47.40	45.58	46.85	901220
2015-07-08	46.14	46.67	44.27	44.58	1084739
2015-07-09	45.26	46.17	44.60	45.08	718290
2015-07-10	45.86	46.36	45.12	46.09	587417
2015-07-13	46.62	47.23	45.57	45.96	779354
2015-07-14	45.99	50.01	45.99	49.75	1796537
2015-07-15	50.36	53.38	50.36	53.28	3264631
2015-07-16	53.55	57.16	53.15	55.07	3535093
2015-07-17	55.69	56.16	54.48	55.38	1337096
2015-07-20	55.96	57.74	55.47	57.39	1302997
2015-07-21	56.95	57.40	54.57	56.23	1362198
2015-07-22	55.49	59.25	55.09	58.33	1354078
2015-07-23	58.14	59.22	57.27	57.69	840349
2015-07-24	57.21	58.63	55.70	56.31	1042992
2015-07-27	55.87	55.88	53.49	54.05	1528682
2015-07-28	54.84	60.79	54.50	60.02	2040753
2015-07-29	60.84	61.90	59.19	61.74	1591421
2015-07-30	61.50	63.13	59.82	62.81	1250843
2015-07-31	62.94	65.37	61.96	64.62	1606846
2015-08-03	65.14	67.26	64.11	64.57	1508348
2015-08-04	64.53	65.03	63.15	64.71	1192094
2015-08-05	65.50	68.16	65.32	68.05	1426360
2015-08-06	68.34	68.78	62.68	64.92	2441316
2015-08-07	64.87	64.87	56.78	58.94	3331274
2015-08-10	61.38	62.25	56.84	57.13	2393641
2015-08-11	51.58	55.35	46.05	48.46	7192189
2015-08-12	47.60	52.18	46.07	51.25	3312972
2015-08-13	51.25	52.47	49.38	49.53	1607772
2015-08-14	49.43	49.56	45.89	47.06	1905410
2015-08-17	46.68	48.91	46.56	48.59	1385311
2015-08-18	49.13	49.72	46.66	47.57	1137825
2015-08-19	47.13	47.50	45.16	46.61	1285724
2015-08-20	46.77	46.90	41.84	42.09	1988264
2015-08-21	41.29	46.17	40.61	45.02	4347670
2015-08-24	41.08	44.22	39.12	42.18	2366035
2015-08-25	44.84	45.75	41.83	42.15	1749274
2015-08-26	43.43	44.02	40.90	43.87	1313648
2015-08-27	44.58	45.06	43.09	44.39	1068281
2015-08-28	43.76	47.16	43.43	46.30	1351779
2015-08-31	45.59	47.07	43.60	44.07	830635
2015-09-01	43.06	44.32	41.15	41.37	1421018
2015-09-02	42.45	42.73	40.90	42.59	1369029
2015-09-03	42.98	43.83	40.16	40.81	1371738
2015-09-04	39.87	41.07	39.28	40.94	1389117
2015-09-08	41.96	43.63	41.38	43.57	1239254
2015-09-09	43.76	44.57	41.65	41.85	870856
2015-09-10	41.60	42.69	41.21	42.13	932412
2015-09-11	42.00	44.57	41.79	44.45	915851
2015-09-14	44.57	46.00	44.12	45.46	944570
2015-09-15	45.70	45.94	44.54	45.54	777118
2015-09-16	45.21	46.52	44.75	45.87	982370
2015-09-17	45.60	48.72	45.30	48.10	1372198
2015-09-18	47.19	49.98	46.91	49.43	2261498
2015-09-21	51.12	52.88	45.36	46.93	2909536
2015-09-22	46.19	47.80	43.40	45.54	1699188
2015-09-23	45.72	46.93	43.90	44.94	1306660
2015-09-24	44.46	44.57	41.95	43.57	1539397
2015-09-25	44.53	45.46	37.36	38.96	2809921
2015-09-28	38.63	38.64	30.24	31.48	5576223
2015-09-29	31.85	32.88	28.72	29.11	3877320
2015-09-30	30.00	32.13	28.12	31.50	4264396
2015-10-01	31.15	31.75	28.34	29.81	4125437
2015-10-02	28.56	31.50	27.26	31.14	3974112
2015-10-05	31.74	32.84	30.01	32.08	3877905
2015-10-06	31.86	32.04	28.74	30.77	2516512
2015-10-07	30.99	34.51	30.17	33.39	2749817
2015-10-08	33.10	34.64	32.06	34.44	1840812
2015-10-09	34.50	36.40	33.55	35.66	1858011
2015-10-12	36.00	37.87	35.72	35.90	1762201
2015-10-13	35.02	36.84	31.09	31.74	2904581
2015-10-14	33.96	35.20	31.57	32.68	3894440
2015-10-15	32.35	33.57	31.60	33.16	2538182
2015-10-16	33.31	35.52	32.42	32.75	2310374
2015-10-19	32.54	33.96	31.71	33.42	1835851
2015-10-20	33.38	33.67	31.11	31.69	1583274
2015-10-21	32.05	32.44	29.71	31.53	1971263
2015-10-22	31.51	31.98	29.83	30.68	1739924
2015-10-23	31.65	32.87	30.88	32.61	1592223
2015-10-26	32.56	33.50	31.48	32.45	1302410
2015-10-27	31.99	33.67	31.26	33.64	2028211
2015-10-28	33.53	35.65	32.52	35.47	2356273
2015-10-29	35.05	36.02	33.20	33.41	1728923
2015-10-30	33.84	34.26	32.46	33.28	1306121
2015-11-02	33.85	35.29	32.88	35.18	2557919
2015-11-03	34.66	39.85	34.47	39.04	4355305
2015-11-04	39.17	41.37	38.44	39.97	2512075
2015-11-05	40.01	42.58	37.42	38.57	1848164
2015-11-06	38.41	39.37	36.92	38.63	1599238
2015-11-09	38.44	40.37	38.44	39.40	1581994
2015-11-10	38.63	43.13	38.48	42.39	3556245
2015-11-11	43.26	43.34	40.89	41.36	1820617
2015-11-12	41.42	41.42	38.13	38.35	1997199
2015-11-13	38.53	38.53	34.77	35.00	2475729
2015-11-16	34.66	35.93	33.44	34.60	1370048
2015-11-17	34.95	36.10	34.22	34.89	1023323
2015-11-18	35.15	35.74	34.17	34.95	1453014
2015-11-19	35.14	38.92	35.07	36.30	3217493
2015-11-20	36.50	36.75	34.41	34.52	1730863
2015-11-23	34.66	35.13	33.58	34.60	1706814
2015-11-24	34.26	34.71	33.97	34.40	967499
2015-11-25	34.42	36.84	34.42	36.53	1475024
2015-11-27	36.82	37.26	35.88	36.48	402235
2015-11-30	36.48	37.23	35.34	35.96	961729
2015-12-01	36.37	36.48	35.01	35.89	1118696
2015-12-02	35.79	36.27	34.33	34.50	1244698
2015-12-03	34.68	35.47	31.15	31.27	2049481
2015-12-04	31.78	32.78	29.07	32.63	2953753
2015-12-07	32.28	32.28	29.52	30.48	2071176
2015-12-08	31.06	32.43	30.37	32.12	1868896
2015-12-09	31.62	32.58	31.13	32.07	2017364
2015-12-10	32.07	33.22	31.59	31.75	1798421
2015-12-11	31.05	31.16	29.35	29.54	2253488
2015-12-14	29.55	30.62	28.38	29.28	2095433
2015-12-15	30.19	30.44	28.98	30.43	2027765
2015-12-16	30.95	32.92	30.80	32.65	1855238
2015-12-17	33.05	33.57	31.09	31.51	1183032
2015-12-18	31.51	32.61	30.98	30.98	2448059
2015-12-21	31.42	31.64	30.21	31.51	1005730
2015-12-22	32.64	33.46	30.46	31.10	1923990
2015-12-23	31.33	31.54	30.62	31.34	965153
2015-12-24	31.30	31.67	31.03	31.45	407314
2015-12-28	31.26	31.56	30.57	30.72	1206648
2015-12-29	30.84	31.03	29.78	30.48	1360415
2015-12-30	30.50	31.69	30.21	31.20	1325268
2015-12-31	31.14	31.39	29.85	29.86	1216622
2016-01-04	29.71	29.81	28.49	28.89	1874084
2016-01-05	28.96	29.52	28.01	28.32	2346842
2016-01-06	27.67	28.23	24.82	25.94	3034948
2016-01-07	25.12	27.02	24.34	26.88	2295602
2016-01-08	27.26	27.57	24.94	25.42	1958451
2016-01-11	25.43	25.79	21.88	22.88	3065234
2016-01-12	23.18	24.41	21.42	22.98	2224778
2016-01-13	23.18	23.59	21.03	21.18	2394776
2016-01-14	21.24	25.23	18.34	24.92	4420720
2016-01-15	23.28	26.87	22.06	26.85	3596430
2016-01-19	27.39	27.57	24.29	24.50	3114826
2016-01-20	22.98	26.50	21.41	25.98	2139335
2016-01-21	25.96	28.23	25.15	26.26	2053356
2016-01-22	26.26	28.12	26.20	27.36	1340940
2016-01-25	27.36	28.20	26.02	26.48	1519421
2016-01-26	26.49	26.79	25.05	25.70	1361903
2016-01-27	26.52	27.40	24.85	26.12	1776513
2016-01-28	27.68	32.36	27.05	28.72	6343203
2016-01-29	29.84	31.13	26.36	28.86	4481348
2016-02-01	30.00	32.41	28.51	31.27	3655684
2016-02-02	31.28	32.44	29.01	30.41	2768177
2016-02-03	31.80	32.17	29.27	30.71	2819119
2016-02-04	31.09	35.44	29.77	34.62	3937390
2016-02-05	34.42	36.48	32.85	35.63	2972373
2016-02-08	34.33	35.69	34.01	34.68	1902591
2016-02-09	33.82	35.34	32.29	33.59	1693729
2016-02-10	34.38	34.65	30.55	30.89	1631771
2016-02-11	29.75	30.57	29.35	30.10	1351166
2016-02-12	30.48	30.94	28.39	29.39	1353504
2016-02-16	29.71	31.02	29.46	30.31	1312868
2016-02-17	31.15	32.72	31.15	32.01	1840117
2016-02-18	32.19	32.39	29.81	30.64	1462890
2016-02-19	30.46	33.17	29.67	32.11	1319528
2016-02-22	32.49	33.55	31.92	32.37	825402
2016-02-23	32.09	33.17	31.22	31.25	1190109
2016-02-24	30.65	32.16	29.36	31.97	1210627
2016-02-25	31.75	32.47	30.35	31.25	1259100
2016-02-26	31.54	34.36	30.84	33.44	1580612
2016-02-29	33.38	33.80	30.41	30.65	1660689
2016-03-01	32.44	33.52	30.36	33.41	2637369
2016-03-02	33.57	37.23	33.19	36.67	2893679
2016-03-03	36.60	38.23	36.00	36.92	2022804
2016-03-04	36.94	38.13	36.25	36.67	1816786
2016-03-07	37.68	39.85	37.54	38.53	2569375
2016-03-08	38.12	38.39	36.00	36.12	1625334
2016-03-09	36.50	37.64	35.66	37.19	898020
2016-03-10	37.44	37.83	34.32	34.65	1446371
2016-03-11	35.46	37.64	35.27	37.61	1722995
2016-03-14	38.08	38.52	36.65	37.06	1154872
2016-03-15	36.48	36.64	33.68	33.86	1917463
2016-03-16	33.48	35.18	32.93	34.19	1168506
2016-03-17	34.22	35.79	34.11	35.44	1624643
2016-03-18	35.30	37.88	34.76	37.02	2711830
2016-03-21	36.65	39.11	36.16	38.07	1758194
2016-03-22	37.49	38.86	36.97	37.44	1940794
2016-03-23	37.23	38.03	35.02	35.12	1802978
2016-03-24	34.91	36.17	34.15	35.60	1263255
2016-03-28	35.69	36.07	33.65	34.20	1672179
2016-03-29	33.72	35.08	33.00	34.93	1592636
2016-03-30	35.46	36.08	33.26	33.46	1627275
2016-03-31	33.41	34.53	33.08	33.57	1460690
2016-04-01	33.08	34.72	32.93	34.35	1587001
2016-04-04	34.75	35.72	33.91	34.66	1716073
2016-04-05	34.66	34.66	34.66	33.13	2014263
2016-04-06	33.45	34.82	33.20	34.77	1472277
2016-04-07	34.68	35.36	33.60	34.23	1325216
2016-04-08	34.53	34.90	33.71	34.08	823732
2016-04-11	34.23	35.51	32.82	32.85	1648298
2016-04-12	32.88	33.51	31.77	32.67	1469479
2016-04-13	33.96	35.75	32.99	35.35	2168428
2016-04-14	35.65	37.97	35.65	37.64	3143239
2016-04-15	37.64	38.23	36.36	37.60	1382523
2016-04-18	37.39	38.17	36.48	36.64	1165570
2016-04-19	36.47	36.98	35.31	35.42	996766
2016-04-20	35.64	37.23	35.51	36.48	931624
2016-04-21	34.68	35.06	26.25	26.84	14123299
2016-04-22	28.14	29.68	26.64	28.73	7650986
2016-04-25	28.47	28.72	26.75	27.54	2412566
2016-04-26	27.27	27.54	25.78	26.66	2550988
2016-04-27	24.72	27.22	23.13	26.98	6846993
2016-04-28	26.68	27.71	26.30	26.59	2196400
2016-04-29	26.53	27.79	25.57	26.47	1990056
2016-05-02	26.32	27.46	25.37	27.29	2287326
2016-05-03	27.24	27.24	25.91	26.01	2089914
2016-05-04	25.69	26.33	23.83	24.75	2667682
2016-05-05	24.57	25.83	24.16	25.14	2455680
2016-05-06	24.61	26.56	24.60	25.96	1879012
2016-05-09	25.78	27.12	25.68	26.95	1694053
2016-05-10	27.04	28.22	26.86	27.48	2273398
2016-05-11	25.31	26.40	24.54	25.57	2989096
2016-05-12	25.46	25.68	23.83	24.27	2513387
2016-05-13	23.02	24.57	22.59	24.12	3619641
2016-05-16	24.39	25.70	24.27	25.31	2126366
2016-05-17	25.31	26.77	25.26	26.38	1947154
2016-05-18	26.29	27.10	25.94	26.42	858517
2016-05-19	26.20	26.96	26.06	26.28	852286
2016-05-20	26.44	28.20	26.44	27.78	1902365
2016-05-23	27.97	29.81	27.78	29.31	2096692
2016-05-24	29.94	30.68	29.18	30.29	2385925
2016-05-25	30.50	30.73	29.77	30.14	1205894
2016-05-26	30.34	30.64	29.76	29.95	760333
2016-05-27	29.92	29.92	28.77	29.73	723139
2016-05-31	30.21	31.06	30.06	30.45	1454804
2016-06-01	30.27	30.60	29.56	29.65	1042534
2016-06-02	29.28	29.92	29.23	29.70	1203523
2016-06-03	29.47	29.70	28.47	28.68	1087666
2016-06-06	28.72	29.51	28.19	29.42	1093750
2016-06-07	29.22	29.74	28.34	28.35	1017746
2016-06-08	28.13	28.23	25.76	26.25	2130289
2016-06-09	26.09	26.26	24.76	24.89	1631417
2016-06-10	24.55	26.08	24.17	25.03	1577618
2016-06-13	24.76	26.44	24.76	24.89	1444340
2016-06-14	24.76	25.49	24.02	24.61	1590057
2016-06-15	24.61	26.34	24.61	25.26	2586462
2016-06-16	24.87	25.28	24.08	25.18	1861139
2016-06-17	25.56	25.90	23.53	23.72	4639989
2016-06-20	24.11	25.31	23.77	24.88	2586340
2016-06-21	25.13	25.37	24.20	24.54	1195154
2016-06-22	24.51	25.16	23.64	24.41	1289511
2016-06-23	24.32	25.06	24.21	24.96	1967749
2016-06-24	23.76	25.24	23.72	23.77	2440533
2016-06-27	23.59	24.07	23.41	23.76	2377333
2016-06-28	24.06	24.56	23.32	23.59	2092458
2016-06-29	23.79	25.35	23.31	25.20	1466156
2016-06-30	24.75	25.12	23.62	24.37	1455159
2016-07-01	24.22	26.12	24.19	26.12	1348533
2016-07-05	25.78	25.78	24.59	24.93	1338210
2016-07-06	24.61	25.67	24.54	25.64	1557349
2016-07-07	25.19	26.05	24.94	25.64	1076509
2016-07-08	25.64	26.98	25.59	26.46	1353978
2016-07-11	27.13	27.23	25.90	25.98	1213350
2016-07-12	26.44	26.47	25.60	25.64	1107396
2016-07-13	25.85	26.05	24.27	24.43	969307
2016-07-14	24.52	24.96	24.36	24.65	700632
2016-07-15	24.01	24.44	23.84	24.31	1184972
2016-07-18	24.40	25.29	24.21	25.21	820685
2016-07-19	24.82	25.39	22.66	22.86	2840996
2016-07-20	23.24	24.51	23.17	24.31	1376515
2016-07-21	24.64	25.06	23.74	24.10	1223103
2016-07-22	24.20	24.40	23.75	23.78	737617
2016-07-25	23.80	24.36	23.64	24.15	860514
2016-07-26	24.03	24.68	23.60	24.37	706312
2016-07-27	24.39	25.37	24.36	25.32	849276
2016-07-28	25.16	25.49	24.10	24.47	749760
2016-07-29	24.41	25.38	24.22	25.09	845260
2016-08-01	25.03	27.58	25.02	27.12	2373435
2016-08-02	27.33	27.73	25.30	25.98	1768253
2016-08-03	26.12	28.72	26.04	28.12	2827306
2016-08-04	28.38	28.97	27.25	27.41	1539414
2016-08-05	27.78	28.57	27.24	28.43	1823239
2016-08-08	29.81	29.86	26.66	26.79	2295801
2016-08-09	26.72	27.00	26.16	26.70	1637135
2016-08-10	27.12	28.10	26.35	27.66	2739475
2016-08-11	28.08	28.83	27.73	28.41	1219503
2016-08-12	28.36	28.36	27.38	28.00	1143102
2016-08-15	28.41	29.16	28.27	28.72	1287071
2016-08-16	28.75	29.02	28.19	28.31	900436
2016-08-17	28.18	29.45	27.84	28.98	2424081
2016-08-18	29.03	29.41	28.55	29.07	1004314
2016-08-19	29.12	29.17	28.47	28.88	1388926
2016-08-22	28.95	30.27	28.84	29.55	2042038
2016-08-23	29.61	30.18	28.84	28.99	1173744
2016-08-24	29.03	29.42	25.95	26.04	3000008
2016-08-25	26.25	26.70	24.65	25.43	2016960
2016-08-26	25.42	26.11	25.11	25.87	1771387
2016-08-29	25.79	26.10	24.07	25.23	2533045
2016-08-30	25.25	25.94	24.83	25.21	1143664
2016-08-31	24.96	25.32	24.59	25.00	1289007
2016-09-01	24.77	25.31	24.36	25.05	1050463
2016-09-02	25.14	25.51	24.72	25.09	966252
2016-09-06	25.14	26.09	25.02	25.75	1277389
2016-09-07	25.78	28.03	25.45	26.90	3965065
2016-09-08	26.89	27.56	26.27	27.03	1561090
2016-09-09	26.62	27.05	25.14	25.16	1873187
2016-09-12	24.87	26.35	24.80	26.34	1254284
2016-09-13	25.81	26.67	25.61	26.36	887802
2016-09-14	26.57	26.98	25.98	26.53	1044638
2016-09-15	26.76	27.28	26.25	27.18	1005704
2016-09-16	26.92	27.73	26.87	27.58	1804456
2016-09-19	27.73	28.28	27.28	27.65	1246137
2016-09-20	27.86	28.30	27.47	27.61	918412
2016-09-21	27.75	28.04	26.51	27.84	1490600
2016-09-22	27.99	28.18	27.50	27.77	909791
2016-09-23	27.64	27.99	27.13	27.15	860979
2016-09-26	27.28	27.34	26.78	26.93	477134
2016-09-27	26.80	27.50	26.71	27.19	669571
2016-09-28	27.39	27.83	26.76	27.54	944149
2016-09-29	27.53	27.53	26.45	27.48	2241187
2016-09-30	27.48	28.17	27.25	27.75	1065765
2016-10-03	27.50	28.89	27.47	28.76	1365504
2016-10-04	28.72	28.97	27.90	28.50	1262571
2016-10-05	28.54	29.31	28.44	28.63	1017500
2016-10-06	28.48	28.78	28.15	28.26	784900
2016-10-07	28.20	29.46	27.96	29.41	1387993
2016-10-10	29.57	30.48	29.18	30.20	1421769
2016-10-11	30.00	30.30	28.91	29.09	1197253
2016-10-12	28.95	29.28	27.18	27.30	1270653
2016-10-13	26.74	27.84	26.61	27.03	1048654
2016-10-14	27.10	27.45	26.17	26.42	1346810
2016-10-17	26.42	26.61	25.56	25.58	1092518
2016-10-18	25.90	26.25	25.64	26.10	831678
2016-10-19	26.05	26.17	25.42	25.72	947444
2016-10-20	25.63	26.88	25.57	26.81	869939
2016-10-21	26.61	26.79	26.25	26.37	1307012
2016-10-24	26.44	26.76	26.08	26.36	565773
2016-10-25	26.12	26.74	26.03	26.09	571851
2016-10-26	26.13	26.92	25.78	26.15	696184
2016-10-27	26.38	26.82	25.79	25.86	709124
2016-10-28	25.67	26.29	25.28	25.69	1160112
2016-10-31	25.73	25.97	25.51	25.85	616546
2016-11-01	25.77	26.28	25.46	26.19	645838
2016-11-02	25.94	26.16	25.23	25.35	931716
2016-11-03	25.67	25.75	24.07	24.27	1326143
2016-11-04	24.22	25.59	24.20	25.15	1551680
2016-11-07	25.42	25.44	24.52	25.13	1211247
2016-11-08	24.75	26.06	24.59	25.54	977369
2016-11-09	26.97	28.22	26.32	27.85	2195418
2016-11-10	27.87	29.46	26.88	29.14	1793735
2016-11-11	28.98	29.51	28.42	29.42	1606854
2016-11-14	29.52	31.69	29.08	31.67	2037259
2016-11-15	31.69	32.54	30.91	32.35	1632579
2016-11-16	32.14	32.58	30.19	30.21	2900715
2016-11-17	30.39	31.12	29.86	31.12	883629
2016-11-18	31.05	31.54	30.67	30.89	1141018
2016-11-21	30.60	31.38	29.56	30.71	1388332
2016-11-22	31.04	31.08	29.97	30.06	1079842
2016-11-23	29.43	31.07	29.23	31.02	682730
2016-11-25	31.04	31.38	30.70	31.38	460383
2016-11-28	31.09	31.28	29.67	30.10	1337144
2016-11-29	30.15	30.63	29.76	30.06	841881
2016-11-30	30.12	30.16	28.69	28.90	1299483
2016-12-01	29.16	29.16	27.50	27.57	1330886
2016-12-02	27.68	28.72	27.33	28.01	1015997
2016-12-05	28.27	29.76	27.97	29.66	1408437
2016-12-06	29.69	30.21	29.09	30.20	1175912
2016-12-07	29.28	30.08	28.87	29.71	1667841
2016-12-08	29.68	30.14	29.03	30.06	1442296
2016-12-09	30.31	30.66	29.44	29.54	979206
2016-12-12	29.20	29.36	28.13	28.16	1144400
2016-12-13	28.66	29.07	28.35	28.43	1206136
2016-12-14	28.42	29.00	27.60	27.84	1220442
2016-12-15	27.93	28.22	27.48	28.11	1041105
2016-12-16	28.01	28.90	27.90	28.08	2359384
2016-12-19	28.14	29.11	28.04	28.37	1110339
2016-12-20	28.54	28.59	26.83	26.96	1355134
2016-12-21	26.89	27.23	25.85	25.88	1140060
2016-12-22	25.75	26.15	25.17	25.35	1049213
2016-12-23	24.83	25.90	24.78	25.53	1209358
2016-12-27	25.65	26.01	25.32	25.35	884709
2016-12-28	25.19	25.36	24.27	24.30	1278610
2016-12-29	24.35	25.07	24.09	24.68	1811960
2016-12-30	24.74	24.86	23.78	24.07	1173606
2017-01-03	24.22	24.59	23.64	24.57	1212032
2017-01-04	24.50	25.95	24.50	25.78	1281181
2017-01-05	25.87	26.29	25.15	25.58	1223611
2017-01-06	25.67	26.25	25.37	26.15	749667
2017-01-09	26.33	26.56	25.69	26.14	752427
2017-01-10	26.24	26.32	25.53	26.25	661516
2017-01-11	26.19	26.69	25.10	25.16	1100574
2017-01-12	24.89	25.15	24.20	25.02	1240608
2017-01-13	25.14	25.50	24.36	24.53	1037311
2017-01-17	24.29	24.64	23.58	24.50	1663605
2017-01-18	24.72	24.85	24.17	24.58	972565
2017-01-19	25.03	25.07	23.20	23.51	1806366
2017-01-20	23.56	23.80	23.07	23.31	1217431
2017-01-23	23.20	23.39	21.98	22.09	1613024
2017-01-24	21.98	22.43	21.15	21.65	2150832
2017-01-25	21.89	22.00	21.06	21.14	1741921
2017-01-26	21.12	21.75	20.70	20.78	1203897
2017-01-27	20.88	21.64	20.60	21.60	1156147
2017-01-30	21.90	21.90	20.60	21.00	1178076
2017-01-31	20.89	21.57	20.41	21.16	1700042
2017-02-01	21.20	21.24	20.43	20.49	1234735
2017-02-02	21.01	21.95	20.39	20.94	3462329
2017-02-03	21.18	22.06	20.97	22.04	1696018
2017-02-06	22.21	22.39	21.22	21.43	1578330
2017-02-07	21.42	22.12	21.23	21.41	1313364
2017-02-08	21.32	21.63	21.09	21.33	1010890
2017-02-09	21.53	21.88	21.47	21.65	1008600
2017-02-10	21.68	21.97	21.35	21.85	726456
2017-02-13	22.00	22.50	21.77	22.27	1132100
2017-02-14	22.25	23.34	22.13	23.29	1351937
2017-02-15	23.24	23.75	23.16	23.65	1309778
2017-02-16	23.91	23.97	23.05	23.57	1344800
2017-02-17	23.35	23.71	23.11	23.43	869686
2017-02-21	23.53	23.70	23.10	23.30	898420
2017-02-22	23.25	23.47	22.33	22.33	1124630
2017-02-23	22.41	22.59	21.86	22.03	857293
2017-02-24	21.79	22.27	21.52	21.91	838611
2017-02-27	21.83	23.02	21.75	22.96	1101410
2017-02-28	22.94	23.05	22.21	22.26	879337
2017-03-01	22.63	23.05	21.70	21.80	1546473
2017-03-02	21.11	24.00	20.20	23.56	4021072
2017-03-03	23.46	23.49	22.78	22.92	1467874
2017-03-06	22.85	22.92	22.38	22.73	848209
2017-03-07	22.34	22.77	22.00	22.25	1240405
2017-03-08	22.31	23.26	22.31	22.83	831981
2017-03-09	22.72	23.22	22.57	22.91	600920
2017-03-10	22.89	23.84	22.83	23.78	811038
2017-03-13	23.74	23.74	22.79	22.86	1807565
2017-03-14	22.63	22.75	20.80	20.83	2135994
2017-03-15	20.82	21.32	20.45	21.16	1494554
2017-03-16	21.19	21.48	20.95	21.38	1001864
2017-03-17	21.10	21.59	20.81	20.99	2239790
2017-03-20	20.98	21.15	20.53	20.68	824837
2017-03-21	20.76	21.03	19.25	19.31	1800327
2017-03-22	19.24	19.50	18.55	19.19	1367333
2017-03-23	19.06	19.51	18.85	18.93	791977
2017-03-24	18.93	19.35	18.78	19.14	715471
2017-03-27	18.90	20.14	18.86	20.02	932238
2017-03-28	19.70	20.23	19.46	19.95	719679
2017-03-29	19.99	21.00	19.92	20.23	1100731
2017-03-30	20.20	20.22	19.70	19.72	790908
2017-03-31	19.75	20.12	19.69	19.82	512808
2017-04-03	19.90	20.20	19.24	19.37	901737
2017-04-04	19.35	19.58	18.86	19.28	822225
2017-04-05	19.33	19.65	18.59	18.92	1315919
2017-04-06	18.87	19.04	18.41	19.02	1220515
2017-04-07	18.89	19.24	18.63	19.22	954872
2017-04-10	19.25	20.43	19.15	20.19	1322455
2017-04-11	20.19	20.43	19.29	19.68	1242943
2017-04-12	19.70	20.06	19.56	19.87	926669
2017-04-13	19.86	20.20	19.58	19.67	902459
2017-04-17	19.69	19.96	19.44	19.50	616320
2017-04-18	19.47	19.47	18.74	19.33	1088497
2017-04-19	19.44	20.37	19.21	20.12	1229500
2017-04-20	20.25	20.44	20.00	20.30	800106
2017-04-21	20.30	20.43	20.02	20.17	1037051
2017-04-24	20.50	20.60	20.20	20.27	618000
2017-04-25	20.43	21.25	20.26	21.13	993413
2017-04-26	21.12	21.44	21.00	21.33	878904
2017-04-27	21.41	21.75	21.19	21.47	855857
2017-04-28	21.53	21.67	20.63	20.84	542069
2017-05-01	20.88	21.17	20.65	21.03	325937
2017-05-02	21.11	21.41	20.61	21.18	688979
2017-05-03	21.06	21.42	20.76	21.14	497456
2017-05-04	21.23	21.29	20.75	21.13	492185
2017-05-05	21.17	21.17	20.45	20.57	653324
2017-05-08	20.44	20.68	19.22	19.36	994561
2017-05-09	19.46	19.66	18.89	19.44	1252900
2017-05-10	19.44	19.60	18.93	19.56	1015724
2017-05-11	20.71	23.90	20.12	23.62	5323975
2017-05-12	23.62	24.26	22.91	24.14	1862026
2017-05-15	24.25	26.99	24.21	25.67	2869905
2017-05-16	25.64	26.17	24.19	24.25	1700825
2017-05-17	23.86	24.91	23.64	23.75	1302926
2017-05-18	23.82	24.36	23.62	24.28	777465
2017-05-19	24.27	24.47	23.26	23.49	829017
2017-05-22	23.57	23.71	22.24	22.48	1272982
2017-05-23	22.40	23.01	22.31	22.93	898849
2017-05-24	23.00	23.64	22.95	23.23	928947
2017-05-25	23.34	23.36	21.90	22.11	1151228
2017-05-26	22.00	23.02	21.80	21.89	811148
2017-05-30	21.92	22.51	21.67	21.80	789208
2017-05-31	22.04	22.05	20.14	21.32	2288731
2017-06-01	21.29	21.94	21.14	21.83	1021907
2017-06-02	22.03	22.14	21.36	22.07	880424
2017-06-05	22.28	22.52	21.53	21.82	962212
2017-06-06	21.78	22.23	21.53	21.96	499106
2017-06-07	21.80	22.14	21.73	22.02	552442
2017-06-08	22.03	23.04	21.80	22.65	807608
2017-06-09	22.68	23.25	22.25	22.35	844321
2017-06-12	22.26	23.28	21.87	23.16	1038792
2017-06-13	23.28	23.47	22.44	22.78	831492
2017-06-14	22.74	23.94	22.71	23.48	726429
2017-06-15	23.35	23.84	22.66	22.82	609381
2017-06-16	22.83	22.91	22.37	22.56	2218777
2017-06-19	22.74	23.59	22.46	23.40	913300
2017-06-20	23.30	23.92	23.22	23.30	727518
2017-06-21	23.36	24.18	23.26	23.95	759165
2017-06-22	24.05	25.63	23.76	25.29	1230583
2017-06-23	25.18	25.80	24.78	25.36	1115712
2017-06-26	25.36	25.88	24.85	25.38	748671
2017-06-27	25.34	25.46	24.04	24.07	868905
2017-06-28	24.33	25.11	23.88	24.93	669214
2017-06-29	24.93	25.18	23.82	24.14	808859
2017-06-30	24.22	24.55	23.72	24.09	666799
2017-07-03	24.17	24.72	23.98	24.40	327188
2017-07-05	24.45	25.30	24.25	25.13	854253
2017-07-06	24.94	25.15	24.06	24.16	958970
2017-07-07	24.32	24.80	24.11	24.23	572649
2017-07-10	24.22	24.35	23.43	23.50	597129
2017-07-11	23.48	23.72	22.90	23.14	529870
2017-07-12	23.28	23.83	23.21	23.55	443708
2017-07-13	23.50	24.45	23.05	24.12	598077
2017-07-14	24.12	24.48	23.09	23.13	947150
2017-07-17	23.08	23.58	22.79	22.83	564718
2017-07-18	22.80	23.07	22.43	22.92	495632
2017-07-19	22.96	23.29	22.76	23.00	511796
2017-07-20	23.00	23.74	22.97	23.65	605763
2017-07-21	23.50	23.84	23.41	23.61	390890
2017-07-24	23.51	23.80	23.03	23.06	581176
2017-07-25	23.24	23.40	22.79	23.19	595387
2017-07-26	23.21	23.45	22.95	23.12	342023
2017-07-27	23.23	23.64	22.43	22.49	643431
2017-07-28	22.39	22.59	21.94	22.55	440405
2017-07-31	22.51	22.51	21.56	21.59	581964
2017-08-01	21.63	21.66	20.73	21.38	926571
2017-08-02	21.39	21.69	20.60	21.09	658764
2017-08-03	21.05	21.40	20.93	21.32	657590
2017-08-04	21.32	21.70	21.22	21.65	496090
2017-08-07	21.65	21.93	21.43	21.50	557609
2017-08-08	21.47	21.66	20.63	20.66	704056
2017-08-09	20.48	21.10	20.19	20.98	987342
2017-08-10	20.01	20.78	17.74	18.66	2988896
2017-08-11	18.52	19.68	17.70	19.65	2111631
2017-08-14	19.99	20.50	18.51	18.55	2100036
2017-08-15	18.58	18.87	17.82	18.63	1527722
2017-08-16	18.64	18.81	17.96	18.21	1072306
2017-08-17	18.15	18.33	17.59	17.62	1247781
2017-08-18	17.66	17.75	17.05	17.30	1084875
2017-08-21	17.33	17.83	17.04	17.39	1020970
2017-08-22	17.43	17.89	17.28	17.82	672686
2017-08-23	17.77	18.15	17.30	18.03	717421
2017-08-24	18.25	18.68	17.77	18.67	812738
2017-08-25	18.67	18.75	17.69	17.73	1155803
2017-08-28	18.02	18.27	17.77	18.11	1176436
2017-08-29	17.75	19.37	17.67	19.04	1573089
2017-08-30	19.01	19.29	18.71	19.17	1006197
2017-08-31	19.18	19.99	19.05	19.73	1036525
2017-09-01	19.65	20.67	19.62	20.17	1296477
2017-09-05	20.00	20.47	19.50	20.04	907738
2017-09-06	20.18	20.36	19.67	19.96	660294
2017-09-07	19.90	20.10	19.55	19.82	573926
2017-09-08	19.80	20.25	19.75	19.85	490716
2017-09-11	20.07	20.25	19.64	19.85	612637
2017-09-12	19.91	20.07	19.59	19.81	572475
2017-09-13	19.69	20.02	19.45	19.83	803822
2017-09-14	19.82	19.82	18.61	18.89	1197275
2017-09-15	18.92	19.47	18.85	19.37	1527015
2017-09-18	19.37	19.70	19.36	19.47	673895
2017-09-19	19.48	19.49	18.72	18.81	923912
2017-09-20	18.79	19.19	18.65	18.89	696285
2017-09-21	18.91	19.04	18.56	18.75	568386
2017-09-22	18.66	18.92	18.52	18.75	502814
2017-09-25	18.66	19.06	18.55	18.70	908751
2017-09-26	18.94	18.94	18.40	18.69	527246
2017-09-27	18.68	19.35	18.66	19.01	785113
2017-09-28	19.05	19.23	18.75	18.82	626627
2017-09-29	18.87	19.30	18.66	19.01	826149
2017-10-02	19.07	19.58	18.96	19.41	828932
2017-10-03	19.43	19.50	19.21	19.47	474760
2017-10-04	19.38	19.88	19.33	19.82	785808
2017-10-05	19.94	20.49	19.60	20.39	1023058
2017-10-06	20.28	20.35	19.11	19.17	1150135
2017-10-09	19.08	19.26	18.60	18.88	13234399
2017-10-10	18.92	19.20	18.76	18.80	670878
2017-10-11	18.67	19.05	17.92	17.97	1442582
2017-10-12	17.95	18.31	17.75	18.11	1068499
2017-10-13	18.07	18.33	17.95	17.99	592234
2017-10-16	18.05	18.25	17.75	17.94	702546
2017-10-17	17.81	18.19	17.77	17.99	735210
2017-10-18	18.10	18.73	17.96	18.24	1152756
2017-10-19	18.20	18.65	17.98	18.22	932561
2017-10-20	18.23	18.34	17.75	17.88	1592644
2017-10-23	17.90	18.11	17.34	17.37	1067887
2017-10-24	17.41	17.62	17.01	17.07	1253968
2017-10-25	17.05	17.17	16.28	16.75	1274131
2017-10-26	16.37	16.61	16.11	16.30	1234426
2017-10-27	16.32	16.91	16.19	16.89	1056801
2017-10-30	16.88	17.21	16.45	16.58	1033448
2017-10-31	16.68	16.80	16.23	16.35	900672
2017-11-01	16.45	16.64	15.71	15.89	1414334
2017-11-02	15.93	16.29	15.62	15.83	993796
2017-11-03	15.79	16.45	15.68	16.43	803290
2017-11-06	16.43	16.50	15.94	15.94	593086
2017-11-07	15.98	16.12	15.54	15.57	711181
2017-11-08	15.57	15.93	15.40	15.80	959685
2017-11-09	15.80	16.22	15.55	15.88	894152
2017-11-10	15.04	15.41	11.80	11.81	8800066
2017-11-13	11.63	12.84	10.26	12.58	7219654
2017-11-14	12.47	12.69	11.62	12.68	2820710
2017-11-15	12.47	12.82	11.90	12.65	2328225
2017-11-16	12.93	13.87	12.80	13.62	2971409
2017-11-17	13.51	13.67	12.59	12.85	1593942
2017-11-20	12.92	13.18	12.31	12.50	1316616
2017-11-21	12.47	12.55	12.22	12.37	998422
2017-11-22	12.37	14.09	12.34	13.34	2727351
2017-11-24	13.51	13.55	12.90	13.05	697209
2017-11-27	13.05	13.45	12.87	13.04	969055
2017-11-28	12.90	12.98	12.58	12.94	1078052
2017-11-29	12.98	13.79	12.80	13.54	1463063
2017-11-30	13.60	14.01	13.48	13.64	1468989
2017-12-01	13.54	14.01	13.23	13.55	1136265
2017-12-04	13.77	14.10	13.37	13.42	1315149
2017-12-05	13.53	13.89	12.91	12.94	906708
2017-12-06	12.94	13.11	12.45	12.64	948356
2017-12-07	12.64	13.17	12.46	13.12	956712
2017-12-08	13.33	13.43	13.10	13.28	783809
2017-12-11	13.27	13.60	12.95	12.99	986322
2017-12-12	12.99	13.20	12.63	12.73	1029782
2017-12-13	12.72	13.41	12.69	13.19	970871
2017-12-14	13.20	13.34	12.20	12.34	1395346
2017-12-15	12.40	12.69	12.15	12.64	2033132
2017-12-18	12.73	12.74	12.22	12.32	1401302
2017-12-19	12.17	12.37	11.82	11.96	1486294
2017-12-20	11.90	12.29	11.58	11.99	1165862
2017-12-21	11.99	12.14	11.83	11.98	1087202
2017-12-22	12.00	12.07	11.51	11.70	1475093
2017-12-26	11.45	11.83	11.38	11.48	1241105
2017-12-27	11.45	11.98	11.32	11.61	1187934
2017-12-28	11.51	11.64	11.17	11.33	1524495
2017-12-29	11.33	11.92	11.11	11.52	1924858
2018-01-02	11.77	13.49	11.68	13.47	3848071
2018-01-03	13.52	14.27	13.50	14.08	2898228
2018-01-04	13.98	14.03	12.69	12.89	2375351
2018-01-05	13.18	13.40	12.54	13.15	1736404
2018-01-08	13.15	13.20	12.23	12.72	1776230
2018-01-09	12.64	13.81	12.54	13.68	2504350
2018-01-10	13.57	13.88	13.18	13.40	2210579
2018-01-11	13.36	13.49	13.05	13.22	1421281
2018-01-12	13.21	15.01	13.21	14.71	2546439
2018-01-16	15.00	15.32	13.56	13.77	2989025
2018-01-17	13.35	14.51	13.19	14.25	4260142
2018-01-18	14.75	14.78	13.54	13.63	2139504
2018-01-19	13.65	13.67	12.60	13.00	5716879
2018-01-22	13.19	14.54	13.15	13.66	4044194
2018-01-23	13.96	14.20	13.61	14.14	2428241
2018-01-24	14.09	14.44	13.67	13.93	1702924
2018-01-25	13.97	14.99	13.97	14.68	2636925
2018-01-26	14.81	14.92	14.15	14.36	1583871
2018-01-29	14.23	14.78	14.04	14.09	1691661
2018-01-30	13.85	14.20	13.27	13.29	1920510
2018-01-31	13.46	13.63	12.90	13.00	1695868
2018-02-01	12.96	13.28	12.77	13.21	1555249
2018-02-02	13.03	13.21	12.69	12.70	1476880
2018-02-05	12.55	13.03	12.00	12.01	1919383
2018-02-06	11.79	13.15	11.66	13.02	1847028
2018-02-07	12.79	13.83	12.70	13.58	2038331
2018-02-08	13.20	13.82	12.60	12.60	1661856
2018-02-09	12.76	12.86	11.87	12.37	2397279
2018-02-12	12.50	12.82	12.22	12.65	901353
2018-02-13	12.43	13.20	12.33	13.10	1001984
2018-02-14	12.93	13.63	12.89	13.46	1276154
2018-02-15	13.58	13.98	13.36	13.62	1113104
2018-02-16	13.55	13.65	13.18	13.25	752712
2018-02-20	13.12	13.34	12.76	12.84	858139
2018-02-21	12.89	13.35	12.84	12.85	929624
2018-02-22	12.96	13.45	12.69	12.77	1022525
2018-02-23	12.85	13.33	12.62	13.29	1013515
2018-02-26	13.35	13.36	12.76	13.17	806926
2018-02-27	13.10	13.42	12.86	13.07	1038521
2018-02-28	13.07	13.38	12.87	13.02	1081715
2018-03-01	13.13	13.25	12.62	12.90	1105455
2018-03-02	13.28	16.33	13.10	16.09	6199391
2018-03-05	16.00	16.75	14.88	15.58	3159663
2018-03-06	15.65	15.92	15.35	15.74	1348447
2018-03-07	15.45	16.10	15.45	15.86	1682025
2018-03-08	15.91	16.09	14.91	15.82	1779136
2018-03-09	15.93	16.92	15.68	16.75	2420117
2018-03-12	16.91	17.00	16.07	16.84	1775207
2018-03-13	16.93	17.49	16.52	16.66	1651227
2018-03-14	16.67	17.14	16.47	16.78	1141751
2018-03-15	16.82	17.08	16.68	16.84	1334888
2018-03-16	16.83	17.32	16.66	17.10	1321690
2018-03-19	17.10	17.67	16.80	17.06	2061452
2018-03-20	17.03	17.20	15.77	15.90	1373065
2018-03-21	15.90	16.68	15.90	16.56	1048853
2018-03-22	16.30	16.87	16.05	16.31	994067
2018-03-23	16.26	16.29	15.67	15.80	1236095
2018-03-26	16.16	16.80	15.84	16.66	1064064
2018-03-27	16.71	16.85	15.95	16.03	1096368
2018-03-28	16.11	16.27	15.72	15.82	906527
2018-03-29	15.96	16.15	15.10	15.33	1383897
2018-04-02	15.20	15.40	14.90	15.09	1379091
2018-04-03	15.21	16.54	15.16	16.16	2112009
2018-04-04	15.78	17.09	15.61	16.91	1653208
2018-04-05	17.01	17.35	16.65	17.29	1280877
2018-04-06	17.14	17.76	16.90	17.10	1088753
2018-04-09	17.50	17.62	17.12	17.39	918528
2018-04-10	17.66	18.25	17.49	18.15	1284280
2018-04-11	18.02	19.18	17.92	19.06	1621977
2018-04-12	19.10	19.90	18.81	19.87	1857103
2018-04-13	19.91	20.16	19.08	19.62	1598306
2018-04-16	20.13	20.13	18.67	18.86	1285988
2018-04-17	18.98	19.32	18.75	19.15	970126
2018-04-18	19.16	19.30	18.42	18.87	1057289
2018-04-19	18.79	18.91	17.96	18.08	1248139
2018-04-20	18.12	18.29	17.83	17.94	3058992
2018-04-23	17.97	18.72	17.80	18.00	1131339
2018-04-24	18.00	18.44	17.45	17.86	848347
2018-04-25	17.90	18.23	17.46	18.02	750552
2018-04-26	18.06	18.65	17.83	18.08	1066084
2018-04-27	18.27	18.96	18.09	18.75	888541
2018-04-30	18.79	19.11	18.05	18.18	961554
2018-05-01	18.22	18.44	17.56	18.32	651957
2018-05-02	18.18	18.60	18.03	18.30	546560
2018-05-03	18.28	18.49	17.60	17.93	799242
2018-05-04	17.90	18.06	17.62	17.88	774538
2018-05-07	18.00	18.41	17.94	18.31	762584
2018-05-08	18.28	18.48	18.05	18.33	580573
2018-05-09	18.39	18.74	18.32	18.62	911299
2018-05-10	18.61	19.19	18.52	18.64	1490066
2018-05-11	17.13	17.13	14.63	14.98	5275107
2018-05-14	14.80	15.68	14.75	15.45	1857461
2018-05-15	15.44	16.39	15.44	16.20	1734889
2018-05-16	16.20	16.22	15.52	16.11	1644295
2018-05-17	15.92	16.17	15.69	15.95	1121552
2018-05-18	15.84	16.00	15.68	15.79	969282
2018-05-21	15.83	16.03	15.43	15.48	858867
2018-05-22	15.45	15.68	15.31	15.51	773928
2018-05-23	15.36	15.67	15.30	15.60	730408
2018-05-24	15.51	15.98	15.40	15.50	762668
2018-05-25	15.35	15.80	15.31	15.66	643623
2018-05-29	15.53	15.90	15.19	15.41	1003849
2018-05-30	15.51	16.30	15.46	16.11	1193489
2018-05-31	16.02	16.67	16.02	16.58	1061219
2018-06-01	16.64	16.76	16.22	16.51	1063273
2018-06-04	16.57	17.00	16.48	17.00	825830
2018-06-05	16.92	17.02	16.66	16.90	701526
2018-06-06	16.93	17.10	16.78	16.97	575413
2018-06-07	16.97	17.09	16.80	16.92	397866
2018-06-08	16.86	17.15	16.82	16.88	572484
2018-06-11	16.92	17.20	16.76	17.06	750345
2018-06-12	17.16	17.60	17.05	17.22	792932
2018-06-13	17.27	17.38	16.94	16.97	579123
2018-06-14	17.07	17.12	16.51	16.57	845878
2018-06-15	16.50	16.60	15.78	16.15	1615070
2018-06-18	16.09	16.53	15.49	16.46	1085901
2018-06-19	16.29	17.14	16.28	16.99	1219990
2018-06-20	17.24	17.28	16.49	17.00	966099
2018-06-21	16.90	17.00	15.65	15.73	1202498
2018-06-22	15.75	15.80	15.00	15.51	8279350
2018-06-25	15.39	15.40	13.93	14.26	2831495
2018-06-26	14.28	14.39	14.01	14.15	985443
2018-06-27	14.15	14.15	13.20	13.26	1583559
2018-06-28	12.79	13.58	12.79	13.37	1866120
2018-06-29	13.80	14.86	13.62	13.94	9847263
2018-07-02	13.61	14.08	13.20	13.77	1365801
2018-07-03	13.80	14.38	13.77	14.29	695301
2018-07-05	14.30	14.40	13.98	14.15	1535678
2018-07-06	14.16	14.88	14.09	14.56	1093756
2018-07-09	15.01	15.11	14.68	14.98	1487155
2018-07-10	14.97	15.35	14.87	15.30	1202401
2018-07-11	15.09	15.19	14.77	14.87	887975
2018-07-12	14.92	15.33	14.51	15.29	976021
2018-07-13	15.30	15.66	15.18	15.38	807000
2018-07-16	14.32	15.27	14.13	14.56	1484388
2018-07-17	14.51	14.91	14.51	14.64	989983
2018-07-18	14.54	14.75	14.30	14.35	1047307
2018-07-19	14.31	14.87	14.25	14.67	1079004
2018-07-20	14.69	15.00	14.60	14.75	2420881
2018-07-23	14.72	14.86	14.20	14.61	904127
2018-07-24	14.72	14.73	13.86	13.97	1364262
2018-07-25	13.91	14.30	13.81	13.99	850558
2018-07-26	13.98	14.80	13.80	14.64	1408877
2018-07-27	14.63	14.65	13.73	13.79	1564855
2018-07-30	13.79	14.25	13.59	14.01	1035498
2018-07-31	14.02	14.70	13.98	14.66	870150
2018-08-01	14.67	14.90	14.46	14.58	844769
2018-08-02	14.48	14.88	14.40	14.82	541711
2018-08-03	14.76	15.01	14.57	14.72	707697
2018-08-06	14.80	15.02	14.49	14.59	711599
2018-08-07	14.59	15.73	14.33	15.59	1255459
2018-08-08	15.61	15.67	14.94	15.27	795918
2018-08-09	15.39	16.13	15.27	15.39	1601629
2018-08-10	14.00	15.33	13.40	15.05	3024986
2018-08-13	14.96	14.96	13.97	14.10	1568719
2018-08-14	14.10	14.37	13.96	14.19	719123
2018-08-15	14.10	14.19	13.59	13.74	1116663
2018-08-16	13.78	14.25	13.42	14.20	950597
2018-08-17	14.20	14.49	14.07	14.36	624394
2018-08-20	14.48	14.57	14.25	14.50	644896
2018-08-21	14.62	15.05	14.54	14.83	790595
2018-08-22	14.84	15.13	14.81	14.99	772063
2018-08-23	14.93	15.14	14.70	14.97	736810
2018-08-24	15.02	15.41	14.90	15.16	712515
2018-08-27	15.21	15.49	15.07	15.32	748648
2018-08-28	15.28	15.74	15.20	15.60	667877
2018-08-29	15.68	15.97	15.50	15.65	779047
2018-08-30	15.55	15.76	15.14	15.22	693208
2018-08-31	15.16	15.39	15.13	15.38	533407
2018-09-04	15.41	15.53	14.66	15.09	943880
2018-09-05	14.75	15.16	14.62	14.79	684723
2018-09-06	14.77	14.94	13.86	13.88	910680
2018-09-07	13.80	14.16	13.57	13.65	837090
2018-09-10	13.66	14.14	13.51	14.11	721690
2018-09-11	14.09	14.65	13.88	14.56	706761
2018-09-12	14.57	14.70	14.33	14.61	563653
2018-09-13	14.69	14.82	14.41	14.56	511215
2018-09-14	14.52	14.72	14.29	14.31	690403
2018-09-17	14.25	14.33	13.81	13.97	658639
2018-09-18	14.05	14.40	13.96	14.25	747768
2018-09-19	14.22	14.45	13.92	14.35	854300
2018-09-20	14.43	14.62	14.20	14.53	817237
2018-09-21	14.53	14.77	14.40	14.50	2411586
2018-09-24	15.99	19.94	15.77	19.07	19528985
2018-09-25	18.32	19.21	16.81	17.29	4499403
2018-09-26	17.22	18.05	16.91	17.56	2782168
2018-09-27	17.64	17.94	16.86	17.12	2020758
2018-09-28	17.05	17.93	16.90	17.22	2700263
2018-10-01	17.11	17.78	16.02	16.17	2084983
2018-10-02	15.91	16.14	15.57	16.09	1934204
2018-10-03	16.10	16.24	15.43	16.06	1172500
2018-10-04	16.00	16.26	15.55	16.18	1257436
2018-10-05	15.92	16.62	15.90	16.49	1251870
2018-10-08	16.20	16.89	15.87	16.11	1712714
2018-10-09	16.01	16.40	15.52	15.76	1220722
2018-10-10	15.85	16.44	15.81	16.05	1458426
2018-10-11	16.00	16.27	14.82	15.11	1522776
2018-10-12	15.45	15.65	14.58	15.12	1229602
2018-10-15	14.97	15.30	14.41	14.42	1133824
2018-10-16	14.50	15.23	14.10	15.15	1280039
2018-10-17	15.08	15.35	14.79	15.08	870941
2018-10-18	14.88	15.21	14.28	14.47	983120
2018-10-19	14.27	14.79	13.39	13.95	2102335
2018-10-22	13.94	14.10	13.36	13.61	1350349
2018-10-23	13.31	13.75	12.91	13.47	1464025
2018-10-24	13.46	13.61	11.39	11.40	2636670
2018-10-25	11.32	12.25	11.13	11.69	1635729
2018-10-26	11.44	12.00	11.30	11.74	1151595
2018-10-29	11.95	12.07	10.88	11.17	994960
2018-10-30	11.17	11.67	11.03	11.49	1215283
2018-10-31	11.70	11.96	11.48	11.56	1142139
2018-11-01	11.62	12.74	11.62	12.68	1461385
2018-11-02	12.70	13.09	12.40	12.96	943270
2018-11-05	13.03	13.15	12.23	12.66	717088
2018-11-06	12.59	13.02	12.51	12.76	1038272
2018-11-07	12.88	13.69	12.70	13.34	1050946
2018-11-08	13.44	13.51	12.96	13.22	842689
2018-11-09	12.23	12.77	10.37	10.77	2685517
2018-11-12	10.72	10.89	9.98	10.00	1955305
2018-11-13	10.16	10.59	9.95	10.09	1822429
2018-11-14	10.29	10.39	9.52	9.79	2376405
2018-11-15	9.74	10.38	9.68	10.31	1641927
2018-11-16	10.17	10.41	9.87	10.15	1397759
2018-11-19	10.03	10.24	9.13	9.50	1443316
2018-11-20	9.25	9.81	9.00	9.81	4920311
2018-11-21	9.90	10.36	9.80	10.15	935849
2018-11-23	9.98	10.32	9.93	9.99	482996
2018-11-26	9.95	10.34	9.77	9.87	1082725
2018-11-27	9.76	9.80	9.02	9.10	1531057
2018-11-28	8.95	9.73	8.92	9.71	2032167
2018-11-29	9.60	9.95	9.41	9.68	920221
2018-11-30	9.64	9.90	9.52	9.80	1149432
2018-12-03	10.01	10.23	9.57	10.04	1058554
2018-12-04	10.01	10.13	9.26	9.32	1255627
2018-12-06	9.14	9.48	9.04	9.39	1178220
2018-12-07	9.35	9.68	9.01	9.06	842421
2018-12-10	9.04	9.24	8.73	8.77	1436297
2018-12-11	8.94	9.04	8.51	8.82	879918
2018-12-12	8.99	9.29	8.82	8.85	1027410
2018-12-13	8.89	8.97	8.52	8.64	1130047
2018-12-14	8.51	8.84	8.25	8.29	1127193
2018-12-17	8.20	8.25	7.73	7.82	1523477
2018-12-18	7.93	8.05	7.29	7.30	2030437
2018-12-19	7.36	7.73	6.99	7.13	1970174
2018-12-20	7.17	7.70	7.00	7.08	2432407
2018-12-21	7.05	7.05	6.69	6.77	5446836
2018-12-24	6.76	7.32	6.69	7.04	989651
2018-12-26	7.16	7.42	6.73	6.92	2004110
2018-12-27	6.77	7.15	6.50	6.75	1833264
2018-12-28	6.65	7.05	6.55	6.80	1815540
2018-12-31	6.80	6.94	6.21	6.54	2837023
2019-01-02	6.36	7.22	6.35	7.15	2166751
2019-01-03	7.07	7.25	6.72	6.94	1733139
2019-01-04	7.03	7.38	6.89	7.26	2134549
2019-01-07	7.36	7.66	7.20	7.54	1556258
2019-01-08	7.62	7.79	7.40	7.61	1646135
2019-01-09	7.67	7.88	7.55	7.75	1271588
2019-01-10	7.64	7.80	7.46	7.77	1365318
2019-01-11	7.70	7.99	7.58	7.82	1039201
2019-01-14	7.74	8.08	7.69	7.86	1889368
2019-01-15	7.88	8.25	7.84	8.23	1306507
2019-01-16	8.30	8.80	8.21	8.24	1617369
2019-01-17	8.20	8.57	8.15	8.41	1457712
2019-01-18	8.42	9.10	8.11	8.83	6350709
2019-01-22	8.75	8.77	7.91	8.04	2337568
2019-01-23	8.16	8.16	7.42	7.76	1571769
2019-01-24	7.74	8.05	7.61	7.85	878844
2019-01-25	7.90	8.03	7.67	7.91	1251089
2019-01-28	7.79	7.84	7.48	7.50	967778
2019-01-29	7.55	7.62	7.23	7.44	729034
2019-01-30	7.45	7.71	7.33	7.70	935556
2019-01-31	7.68	7.86	7.56	7.66	896070
2019-02-01	7.66	7.87	7.45	7.70	831986
2019-02-04	7.73	7.87	7.64	7.77	532769
2019-02-05	7.80	8.37	7.78	8.00	1284339
2019-02-06	8.00	8.20	7.91	8.06	864421
2019-02-07	8.10	8.10	7.38	7.45	1119329
2019-02-08	7.38	7.52	7.12	7.41	1008268
2019-02-11	7.44	7.52	7.22	7.50	690964
2019-02-12	7.55	7.84	7.51	7.76	938974
2019-02-13	7.79	7.92	7.54	7.69	802281
2019-02-14	7.65	7.85	7.43	7.58	1026889
2019-02-15	7.61	8.07	7.51	8.04	1177224
2019-02-19	8.02	8.15	7.76	7.82	1102786
2019-02-20	7.81	8.03	7.75	7.95	617044
2019-02-21	7.90	8.17	7.78	7.92	959089
2019-02-22	7.94	8.35	7.92	8.27	1174363
2019-02-25	8.39	8.58	8.30	8.48	1276708
2019-02-26	8.41	8.49	8.12	8.14	984905
2019-02-27	8.03	8.44	8.02	8.28	1280246
2019-02-28	8.16	8.30	7.90	7.97	1656652
2019-03-01	6.04	6.10	4.88	5.06	14315351
2019-03-04	5.22	5.23	4.05	4.14	11908158
2019-03-05	4.32	5.12	4.15	5.02	7863329
2019-03-06	4.99	5.10	4.57	4.61	3546665
2019-03-07	4.60	5.15	4.60	5.03	3715661
2019-03-08	4.94	5.07	4.67	5.06	2447201
2019-03-11	5.10	5.28	4.88	5.27	2767855
2019-03-12	5.24	5.49	5.08	5.39	1822853
2019-03-13	5.40	5.70	5.25	5.63	2196615
2019-03-14	5.61	5.76	5.46	5.63	1715336
2019-03-15	5.65	5.68	5.28	5.48	3914447
2019-03-18	5.48	5.76	5.41	5.62	1797557
2019-03-19	5.64	5.89	5.51	5.62	1976405
2019-03-20	5.60	5.73	5.42	5.45	1899365
2019-03-21	5.38	5.79	5.31	5.76	1483431
2019-03-22	5.76	5.80	5.34	5.37	1984476
2019-03-25	5.37	5.46	4.93	4.99	3171404
2019-03-26	5.04	5.37	4.95	5.30	1853922
2019-03-27	5.28	5.30	5.02	5.08	1476199
2019-03-28	5.08	5.13	4.91	5.07	1417637
2019-03-29	5.12	5.27	5.10	5.26	1164456
2019-04-01	5.30	5.50	5.26	5.35	1495193
2019-04-02	5.33	5.59	5.33	5.45	1168530
2019-04-03	5.56	5.62	5.37	5.52	1360963
2019-04-04	5.51	5.51	5.32	5.44	1424303
2019-04-05	5.46	5.59	5.41	5.51	1325158
2019-04-08	5.47	5.69	5.33	5.56	1427811
2019-04-09	5.54	5.54	5.19	5.23	2156609
2019-04-10	5.24	5.30	5.00	5.19	2109474
2019-04-11	5.19	5.20	4.95	5.03	2578481
2019-04-12	5.08	5.08	4.75	4.91	2709865
2019-04-15	4.93	4.96	4.56	4.76	2491421
2019-04-16	4.71	5.24	4.60	5.07	3565514
2019-04-17	5.07	5.08	4.30	4.44	8738865
2019-04-18	4.49	4.49	3.95	4.11	20775552
2019-04-22	4.15	4.16	4.03	4.15	3768174
2019-04-23	4.16	4.50	4.12	4.41	5732554
2019-04-24	4.39	4.50	4.28	4.32	1657541
2019-04-25	4.29	4.51	4.20	4.39	1727008
2019-04-26	4.39	4.50	4.30	4.50	1539297
2019-04-29	4.45	4.53	4.41	4.48	1534560
2019-04-30	4.49	4.49	4.21	4.33	1711268
2019-05-01	4.32	4.39	4.16	4.18	1602761
2019-05-02	4.19	4.29	4.10	4.22	2108421
2019-05-03	4.23	4.55	4.19	4.51	2696309
2019-05-06	4.36	4.66	4.31	4.62	2038330
2019-05-07	4.60	4.64	4.13	4.22	2402210
2019-05-08	4.21	4.47	4.21	4.42	1826459
2019-05-09	4.33	4.40	4.04	4.33	2688632
2019-05-10	4.04	4.70	4.04	4.37	2542632
2019-05-13	4.26	4.37	4.03	4.34	3336057
2019-05-14	4.36	4.51	4.23	4.45	2552344
2019-05-15	4.41	4.73	4.35	4.73	2894734
2019-05-16	4.89	4.96	4.58	4.67	2307001
2019-05-17	4.58	4.78	4.48	4.67	1717386
2019-05-20	4.60	4.78	4.43	4.66	2295495
2019-05-21	4.68	4.81	4.66	4.81	1453885
2019-05-22	4.88	4.94	4.55	4.70	1808186
2019-05-23	4.62	4.74	4.52	4.69	1268919
2019-05-24	4.71	4.76	4.59	4.69	1126826
2019-05-28	4.76	4.85	4.65	4.66	1202898
2019-05-29	4.58	4.83	4.54	4.81	1688543
2019-05-30	4.81	4.87	4.67	4.81	1924294
2019-05-31	4.79	4.87	4.68	4.84	2371440
2019-06-03	4.89	5.33	4.88	5.16	2343028
2019-06-04	5.22	5.24	5.05	5.24	1739710
2019-06-05	5.32	5.65	5.28	5.57	2220672
2019-06-06	5.60	5.60	5.10	5.34	1964132
2019-06-07	5.41	5.44	5.14	5.40	1956742
2019-06-10	5.40	5.66	5.40	5.55	1312586
2019-06-11	5.71	6.10	5.66	6.00	3470102
2019-06-12	6.11	6.62	6.04	6.53	4124154
2019-06-13	6.57	7.07	6.50	7.03	3260499
2019-06-14	7.08	7.33	6.91	7.03	2731590
2019-06-17	7.15	7.60	6.72	7.60	2761805
2019-06-18	8.21	8.77	7.86	8.60	6188876
2019-06-19	8.55	8.71	8.11	8.55	3256887
2019-06-20	8.47	8.50	7.87	8.01	3863236
2019-06-21	7.98	8.03	7.48	7.57	5133897
2019-06-24	7.60	7.71	7.09	7.20	2314525
2019-06-25	7.26	7.55	7.16	7.35	1619215
2019-06-26	7.38	7.69	7.21	7.60	1518178
2019-06-27	7.62	7.77	7.34	7.63	1413218
2019-06-28	7.62	7.87	7.56	7.66	3606530
2019-07-01	7.76	7.88	7.42	7.54	1146308
2019-07-02	7.58	7.58	7.25	7.38	976448
2019-07-03	7.40	7.56	7.33	7.49	826289
2019-07-05	7.45	7.80	7.41	7.73	1249475
2019-07-08	7.73	7.73	7.44	7.52	1058460
2019-07-09	7.50	7.85	7.45	7.84	1033033
2019-07-10	7.86	7.94	7.63	7.75	856760
2019-07-11	7.78	7.78	7.58	7.75	1111266
2019-07-12	7.77	7.87	7.62	7.64	828446
2019-07-15	7.66	7.71	7.45	7.49	686181
2019-07-16	7.50	7.55	7.31	7.36	747830
2019-07-17	7.38	7.62	7.30	7.58	816324
2019-07-18	7.47	7.64	7.43	7.61	784364
2019-07-19	7.62	7.77	7.45	7.45	818997
2019-07-22	7.50	7.54	7.34	7.47	492331
2019-07-23	7.50	7.80	7.45	7.76	776621
2019-07-24	7.74	8.45	7.74	8.41	2156919
2019-07-25	8.46	8.47	7.54	7.56	1570850
2019-07-26	7.58	7.88	7.33	7.65	923985
2019-07-29	7.66	7.76	7.43	7.71	552843
2019-07-30	7.63	8.10	7.61	8.08	708818
2019-07-31	8.05	8.70	7.98	7.99	1799889
2019-08-01	7.98	8.21	7.49	7.61	1514261
2019-08-02	7.54	7.68	7.13	7.44	1320699
2019-08-05	7.32	7.36	6.70	6.89	1509825
2019-08-06	6.97	7.41	6.93	7.38	1324882
2019-08-07	7.33	7.58	6.96	7.49	1111411
2019-08-08	7.47	7.80	7.30	7.62	1458398
2019-08-09	6.61	7.29	6.51	6.95	2205094
2019-08-12	6.96	7.19	6.69	6.95	969447
2019-08-13	6.93	7.05	6.60	6.72	1135702
2019-08-14	6.61	6.86	6.51	6.54	1407935
2019-08-15	6.54	6.75	6.37	6.64	1055616
2019-08-16	6.70	7.14	6.58	7.01	1238186
2019-08-19	7.12	7.30	7.03	7.22	1063560
2019-08-20	7.21	7.21	6.74	6.74	1664873
2019-08-21	6.79	6.86	6.33	6.39	1915928
2019-08-22	6.39	6.45	5.74	5.87	2200270
2019-08-23	5.86	6.14	5.69	5.77	1016279
2019-08-26	5.84	5.91	5.63	5.86	1024222
2019-08-27	5.90	5.93	5.51	5.61	965909
2019-08-28	5.45	5.87	5.45	5.75	1057796
2019-08-29	5.73	5.91	5.72	5.88	674161
2019-08-30	5.92	5.92	5.72	5.84	475628
2019-09-03	5.81	5.81	5.51	5.58	961105
2019-09-04	5.67	5.70	5.43	5.68	1083739
2019-09-05	5.72	5.93	5.57	5.83	884532
2019-09-06	5.82	5.95	5.68	5.74	731798
2019-09-09	5.76	5.92	5.67	5.82	916904
2019-09-10	5.80	6.53	5.70	6.47	1249931
2019-09-11	6.50	6.57	6.16	6.36	910823
2019-09-12	6.36	6.46	6.08	6.25	709245
2019-09-13	6.29	6.53	6.09	6.42	765731
2019-09-16	6.36	6.87	6.30	6.84	1269616
2019-09-17	6.90	6.90	6.32	6.36	1003301
2019-09-18	6.35	6.47	6.15	6.27	1044064
2019-09-19	6.31	6.42	6.22	6.25	657369
2019-09-20	6.25	6.46	6.23	6.32	1157312
2019-09-23	6.34	6.36	5.75	5.81	1309027
2019-09-24	5.79	5.87	5.45	5.63	1315685
2019-09-25	5.64	5.74	5.51	5.53	903801
2019-09-26	5.55	5.72	5.38	5.53	987850
2019-09-27	5.50	5.70	5.31	5.52	1010981
2019-09-30	5.51	5.82	5.45	5.72	1187466
2019-10-01	5.50	5.78	5.29	5.53	1397480
2019-10-02	5.51	5.97	5.41	5.96	999650
2019-10-03	5.92	6.08	5.73	5.92	994353
2019-10-04	5.91	5.98	5.62	5.88	578172
2019-10-07	5.86	6.22	5.81	6.17	987515
2019-10-08	6.09	6.22	5.98	6.03	726605
2019-10-09	6.10	6.10	5.71	5.71	667791
2019-10-10	5.67	5.82	5.63	5.79	547983
2019-10-11	5.83	6.08	5.83	6.02	725485
2019-10-14	5.98	6.09	5.90	5.91	588540
2019-10-15	5.89	6.11	5.76	5.98	1043710
2019-10-16	5.97	6.03	5.56	5.61	775744
2019-10-17	5.60	5.70	5.20	5.26	1296714
2019-10-18	5.26	5.37	4.98	5.05	1318366
2019-10-21	5.06	5.27	5.03	5.16	785923
2019-10-22	5.15	5.39	5.10	5.29	627082
2019-10-23	5.28	5.46	5.18	5.27	591801
2019-10-24	5.29	5.29	4.95	5.06	617732
2019-10-25	5.01	5.21	4.92	5.19	1173912
2019-10-28	5.24	5.38	5.12	5.30	751854
2019-10-29	5.26	5.36	4.97	5.18	902979
2019-10-30	5.17	5.19	5.01	5.10	629616
2019-10-31	5.10	5.15	4.90	5.08	1100270
2019-11-01	5.08	5.19	5.02	5.13	765107
2019-11-04	5.19	5.46	5.13	5.30	930264
2019-11-05	5.30	5.64	5.25	5.49	999764
2019-11-06	5.49	5.68	5.36	5.52	1230946
2019-11-07	5.52	6.02	5.52	5.75	1412145
2019-11-08	5.71	5.77	5.50	5.64	877534
2019-11-11	5.56	5.72	5.44	5.53	667323
2019-11-12	5.19	5.86	4.97	5.01	1971099
2019-11-13	5.06	5.47	5.02	5.47	1097525
2019-11-14	5.48	5.67	5.22	5.61	1500518
2019-11-15	5.65	5.87	5.56	5.64	1155211
2019-11-18	5.67	5.67	5.39	5.56	874383
2019-11-19	5.61	5.83	5.52	5.81	910680
2019-11-20	5.78	6.21	5.75	5.97	2209242
2019-11-21	6.09	6.21	5.91	5.96	1061352
2019-11-22	5.96	6.03	5.70	5.89	688675
2019-11-25	5.94	6.07	5.87	6.05	1207471
2019-11-26	6.02	6.04	5.55	5.61	1425258
2019-11-27	5.64	5.64	5.33	5.50	1332596
2019-11-29	5.50	5.64	5.39	5.57	716805
2019-12-02	5.56	5.59	5.20	5.39	1386479
2019-12-03	5.33	5.35	5.08	5.32	1136894
2019-12-04	5.36	5.47	5.30	5.40	759343
2019-12-05	5.38	5.50	5.26	5.36	1034390
2019-12-06	5.38	5.47	5.30	5.37	653783
2019-12-09	5.38	5.69	5.38	5.65	921919
2019-12-10	5.65	5.80	5.55	5.61	906298
2019-12-11	5.63	5.73	5.61	5.69	691572
2019-12-12	5.69	5.94	5.64	5.88	843767
2019-12-13	5.88	5.96	5.64	5.69	823299
2019-12-16	5.90	6.44	5.80	6.24	2426223
2019-12-17	6.42	6.42	6.10	6.14	1314924
2019-12-18	6.06	6.23	5.70	5.92	1333851
2019-12-19	5.96	6.11	5.92	5.98	944750
2019-12-20	5.98	5.98	5.66	5.74	2923502
2019-12-23	5.77	6.07	5.55	6.03	1536038
2019-12-24	6.00	6.59	6.00	6.58	1129135
2019-12-26	6.60	6.63	6.03	6.06	1696512
2019-12-27	6.13	6.21	5.72	5.74	1149112
2019-12-30	5.77	5.79	5.43	5.50	1280427
2019-12-31	5.49	5.62	5.34	5.48	1173474
2020-01-02	5.60	6.00	5.48	5.91	1682330
2020-01-03	5.77	6.10	5.68	5.95	1311326
2020-01-06	5.83	6.17	5.68	6.06	1363305
2020-01-07	6.08	6.51	6.04	6.30	1451683
2020-01-08	6.30	6.37	6.05	6.33	1263788
2020-01-09	6.35	6.36	6.11	6.30	953622
2020-01-10	6.28	6.69	6.20	6.47	1639725
2020-01-13	6.37	6.86	6.25	6.75	1343548
2020-01-14	6.84	7.28	6.69	7.19	1783475
2020-01-15	7.23	7.26	6.75	6.80	1541280
2020-01-16	6.80	6.97	6.15	6.21	2631047
2020-01-17	6.24	6.42	5.78	5.83	2196207
2020-01-21	5.83	6.05	5.61	5.63	1463859
2020-01-22	5.67	5.90	5.54	5.89	1205842
2020-01-23	5.89	6.07	5.69	5.90	1228199
2020-01-24	5.92	5.98	5.60	5.62	1140538
2020-01-27	5.46	5.55	5.23	5.23	1264978
2020-01-28	5.29	5.34	5.11	5.34	1203370
2020-01-29	5.37	5.42	5.20	5.20	698994
2020-01-30	5.17	5.18	4.68	4.85	1744873
2020-01-31	4.77	4.85	4.62	4.65	745377
2020-02-03	4.51	5.19	4.51	5.05	730879
2020-02-04	5.13	5.14	4.45	4.50	1417068
2020-02-05	4.72	4.84	4.46	4.75	1154359
2020-02-06	4.79	4.82	4.47	4.60	1191016
2020-02-07	4.59	4.65	4.41	4.42	744105
2020-02-10	4.40	4.52	4.23	4.42	898439
2020-02-11	4.45	4.45	4.07	4.08	1014739
2020-02-12	4.10	4.19	4.04	4.11	788200
2020-02-13	4.10	4.14	3.86	3.87	1047593
2020-02-14	3.87	4.38	3.85	4.27	1420239
2020-02-18	4.27	4.44	4.22	4.42	1055814
2020-02-19	4.40	4.64	4.40	4.59	842091
2020-02-20	4.57	4.78	4.51	4.72	1271699
2020-02-21	4.75	4.79	4.63	4.73	933756
2020-02-24	4.51	4.62	4.42	4.58	902067
2020-02-25	4.61	4.65	4.34	4.34	996554
2020-02-26	4.35	4.52	4.22	4.43	1043671
2020-02-27	4.29	4.30	3.71	3.72	1061457
2020-02-28	3.63	3.80	3.56	3.79	1254105
2020-03-02	3.84	3.91	3.55	3.91	1242193
2020-03-03	3.62	3.74	3.06	3.24	1793976
2020-03-04	3.28	3.49	3.24	3.49	1081853
2020-03-05	3.42	3.47	3.14	3.21	1087328
2020-03-06	3.12	3.28	3.06	3.07	1026496
2020-03-09	3.00	3.00	2.38	2.39	1400918
2020-03-10	2.51	2.63	2.19	2.38	1516502
2020-03-11	2.30	2.39	2.14	2.20	1553307
2020-03-12	2.02	2.25	1.91	1.95	1646731
2020-03-13	2.05	2.09	1.62	2.01	1753395
2020-03-16	1.75	1.94	1.55	1.55	1251391
2020-03-17	1.62	1.70	1.26	1.46	2060536
2020-03-18	1.30	1.79	1.30	1.63	1911998
2020-03-19	1.66	2.58	1.61	2.56	2569626
2020-03-20	2.51	2.96	2.31	2.95	2500317
2020-03-23	3.00	3.01	2.21	2.28	1247310
2020-03-24	2.40	3.00	2.28	3.00	3125323
2020-03-25	3.00	3.68	2.65	3.24	3853598
2020-03-26	3.33	3.62	3.25	3.43	1321170
2020-03-27	3.28	3.29	3.01	3.14	1015235
2020-03-30	2.93	3.32	2.75	3.26	1184777
2020-03-31	3.15	3.44	3.06	3.40	936538
2020-04-01	3.01	3.14	2.74	2.75	930019
2020-04-02	2.75	2.86	2.56	2.86	959054
2020-04-03	2.81	2.93	2.68	2.83	614272
2020-04-06	3.02	3.02	2.73	2.97	928090
2020-04-07	2.97	3.05	2.66	2.72	846328
2020-04-08	2.72	2.75	2.61	2.72	947378
2020-04-09	2.77	3.00	2.75	2.91	743802
2020-04-13	2.92	2.92	2.60	2.81	887128
2020-04-14	2.89	2.94	2.65	2.88	1004374
2020-04-15	2.72	2.78	2.59	2.72	743260
2020-04-16	2.69	2.73	2.57	2.72	816183
2020-04-17	2.86	2.94	2.65	2.94	1141980
2020-04-20	2.84	3.50	2.84	3.50	1735898
2020-04-21	3.50	3.52	3.09	3.21	1049450
2020-04-22	3.24	3.35	3.06	3.30	633496
2020-04-23	3.35	3.85	3.33	3.70	1516225
2020-04-24	3.78	3.78	3.41	3.50	730666
2020-04-27	3.48	3.97	3.48	3.87	1347924
2020-04-28	3.97	3.97	3.47	3.52	1065910
2020-04-29	3.68	3.75	3.45	3.73	980779
2020-04-30	3.56	3.75	3.36	3.60	1218470
2020-05-01	3.41	3.56	3.10	3.18	1153327
2020-05-04	3.15	3.46	3.11	3.45	836479
2020-05-05	3.50	3.61	3.29	3.37	572392
2020-05-06	3.35	3.50	3.15	3.22	631206
2020-05-07	3.18	3.35	3.02	3.17	905608
2020-05-08	3.27	3.40	3.20	3.26	941588
2020-05-11	3.25	3.32	3.13	3.23	1058545
2020-05-12	3.21	3.33	2.98	2.98	1193687
2020-05-13	2.98	3.03	2.75	2.84	1383966
2020-05-14	2.74	2.84	2.60	2.60	1433450
2020-05-15	2.36	2.78	2.36	2.52	1655881
2020-05-18	2.36	2.66	2.36	2.55	1248403
2020-05-19	2.55	2.64	2.41	2.43	973887
2020-05-20	2.45	2.63	2.45	2.50	1016457
2020-05-21	2.46	2.59	2.40	2.49	745724
2020-05-22	2.50	2.61	2.44	2.57	940804
2020-05-26	2.62	2.69	2.47	2.48	1002617
2020-05-27	2.54	2.59	2.40	2.52	931930
2020-05-28	2.52	2.53	2.31	2.35	1062720
2020-05-29	2.33	2.41	2.14	2.20	2201083
2020-06-01	2.19	2.32	2.15	2.16	1039706
2020-06-02	2.24	4.74	2.20	3.96	31420953
2020-06-03	3.56	3.71	3.08	3.29	4830656
2020-06-04	3.26	3.40	3.08	3.23	1780903
2020-06-05	3.28	3.35	3.15	3.21	1474163
2020-06-08	3.28	4.23	3.27	3.72	4345388
2020-06-09	3.62	3.71	3.38	3.48	1201729
2020-06-10	3.43	4.50	3.39	4.38	5156899
2020-06-11	4.25	4.29	3.68	3.69	2737018
2020-06-12	3.99	4.34	3.77	4.14	2130259
2020-06-15	3.99	4.54	3.92	4.49	2280871
2020-06-16	4.50	4.67	4.18	4.49	1588219
2020-06-17	4.45	4.54	4.00	4.04	1435250
2020-06-18	4.04	4.25	4.00	4.14	872188
2020-06-19	4.32	4.99	4.17	4.99	6810220
2020-06-22	5.01	5.87	4.99	5.46	4300409
2020-06-23	5.25	5.29	4.76	4.92	2219442
2020-06-24	4.89	5.40	4.87	5.11	1929302
2020-06-25	5.05	5.27	4.87	4.92	1305837
2020-06-26	4.85	5.12	4.71	4.96	2688268
2020-06-29	5.00	5.19	4.64	4.88	1805235
2020-06-30	4.80	5.04	4.77	4.99	2846391
2020-07-01	5.02	5.19	4.70	4.75	1439285
2020-07-02	4.85	5.07	4.70	4.82	971479
2020-07-06	4.87	4.94	4.51	4.57	1570368
2020-07-07	4.53	4.65	4.36	4.50	881796
2020-07-08	4.55	4.59	4.40	4.50	1135065
2020-07-09	4.55	4.64	4.30	4.32	804615
2020-07-10	4.35	4.59	4.17	4.53	987779
2020-07-13	4.57	4.65	4.34	4.35	760388
2020-07-14	4.34	4.49	4.19	4.49	629274
2020-07-15	4.61	4.64	4.41	4.52	621640
2020-07-16	4.46	4.69	4.38	4.67	879226
2020-07-17	4.65	4.77	4.58	4.58	628377
2020-07-20	4.58	4.84	4.54	4.84	635312
2020-07-21	4.90	5.18	4.71	4.74	1167466
2020-07-22	4.71	4.85	4.57	4.76	551016
2020-07-23	4.70	4.78	4.45	4.45	746810
2020-07-24	4.45	4.45	4.24	4.27	625555
2020-07-27	4.27	4.53	4.20	4.38	678208
2020-07-28	4.35	4.40	4.21	4.22	558172
2020-07-29	4.26	4.43	4.06	4.38	904784
2020-07-30	4.33	4.46	4.23	4.40	514344
2020-07-31	4.41	4.41	4.04	4.21	806515
2020-08-03	4.25	4.51	4.21	4.46	579701
2020-08-04	4.46	4.74	4.44	4.62	890690
2020-08-05	4.66	4.95	4.60	4.89	691031
2020-08-06	5.00	5.07	4.64	4.76	793242
2020-08-07	4.65	5.05	4.65	4.88	735915
2020-08-10	4.91	5.17	4.86	5.12	870213
2020-08-11	4.89	5.54	3.86	4.60	5846885
2020-08-12	4.48	4.56	4.10	4.34	1656846
2020-08-13	4.22	4.37	4.17	4.18	725492
2020-08-14	4.46	4.65	4.26	4.45	1785016
2020-08-17	4.44	5.06	4.41	5.04	1612074
2020-08-18	5.01	5.02	4.80	4.89	809750
2020-08-19	4.87	5.47	4.82	5.28	1679851
2020-08-20	5.25	5.64	5.23	5.57	1523677
2020-08-21	5.56	6.65	5.56	6.09	3819959
2020-08-24	6.13	6.15	5.43	5.55	1455022
2020-08-25	5.78	5.78	5.32	5.58	744840
2020-08-26	5.56	5.71	5.43	5.50	546299
2020-08-27	5.49	6.06	5.49	5.92	1431540
2020-08-28	5.88	6.24	5.88	6.20	985981
2020-08-31	6.21	6.28	5.96	6.05	901577
2020-09-01	5.98	6.09	5.57	5.74	1085882
2020-09-02	5.63	5.86	5.59	5.85	478628
2020-09-03	5.85	5.90	5.37	5.49	779711
2020-09-04	5.50	5.54	5.02	5.08	1005209
2020-09-08	4.98	5.10	4.82	4.83	750921
2020-09-09	4.90	5.08	4.83	4.83	664762
2020-09-10	4.81	4.99	4.75	4.76	497521
2020-09-11	4.79	4.94	4.73	4.92	570804
2020-09-14	4.93	5.34	4.93	5.20	1009227
2020-09-15	5.22	5.38	5.19	5.29	775512
2020-09-16	5.22	5.39	5.11	5.18	759532
2020-09-17	5.11	5.13	4.79	4.89	710046
2020-09-18	4.95	4.98	4.62	4.70	4026182
2020-09-21	4.51	4.61	4.10	4.20	1303874
2020-09-22	4.18	4.25	4.05	4.15	832762
2020-09-23	4.16	4.17	3.73	3.75	1246056
2020-09-24	3.77	3.97	3.47	3.50	956309
2020-09-25	3.48	3.70	3.41	3.58	1115932
2020-09-28	3.74	3.75	3.50	3.58	832840
2020-09-29	3.56	3.63	3.47	3.54	628775
2020-09-30	3.54	3.65	3.41	3.50	2144649
2020-10-01	3.50	3.86	3.36	3.82	1261084
2020-10-02	3.72	4.04	3.66	3.75	791899
2020-10-05	3.77	4.02	3.75	4.01	636140
2020-10-06	4.01	4.29	3.96	4.05	812281
2020-10-07	4.09	4.40	4.09	4.38	909348
2020-10-08	4.36	4.56	4.32	4.41	821068
2020-10-09	4.81	5.94	4.79	5.69	6028856
2020-10-12	5.60	5.60	4.88	5.02	1904019
2020-10-13	4.92	5.00	4.73	4.78	618667
2020-10-14	4.80	5.02	4.65	4.67	792391
2020-10-15	4.67	5.55	4.63	5.00	2514716
2020-10-16	4.99	5.06	4.80	4.83	720958
2020-10-19	4.86	4.97	4.48	4.53	804147
2020-10-20	4.52	4.65	4.26	4.53	865741
2020-10-21	4.49	4.58	4.23	4.32	698383
2020-10-22	4.32	4.56	4.26	4.33	529939
2020-10-23	4.35	4.48	4.18	4.39	492493
2020-10-26	4.35	4.37	3.98	4.10	770125
2020-10-27	4.10	4.31	3.96	4.29	623556
2020-10-28	4.14	4.23	3.95	4.11	562736
2020-10-29	4.06	4.47	4.02	4.39	784278
2020-10-30	4.30	4.35	4.08	4.29	692959
2020-11-02	4.38	4.38	4.06	4.17	578821
2020-11-03	4.27	4.74	4.25	4.68	1198518
2020-11-04	4.68	5.28	4.68	5.22	1364184
2020-11-05	5.21	5.30	4.93	5.27	780831
2020-11-06	5.27	5.27	4.88	4.91	596053
2020-11-09	5.07	5.58	5.07	5.43	1237193
2020-11-10	5.48	6.01	5.34	6.00	1393357
2020-11-11	6.05	6.24	5.73	5.78	825377
2020-11-12	5.66	5.95	5.66	5.93	678197
2020-11-13	5.87	5.96	5.68	5.91	444383
2020-11-16	6.00	6.48	6.00	6.40	1276266
2020-11-17	6.36	6.70	6.16	6.20	834867
2020-11-18	6.29	6.50	6.03	6.03	540476
2020-11-19	6.02	6.19	5.95	6.14	381768
2020-11-20	6.05	6.49	6.05	6.31	683078
2020-11-23	6.30	6.45	5.93	5.94	819526
2020-11-24	6.07	6.32	5.83	6.08	689548
2020-11-25	6.22	7.65	6.18	7.48	3389687
2020-11-27	7.43	7.97	7.15	7.49	1388242
2020-11-30	7.75	7.95	7.27	7.92	1206850
2020-12-01	8.33	8.80	8.13	8.24	3079381
2020-12-02	8.15	8.73	8.08	8.55	1233455
2020-12-03	8.69	9.15	8.37	8.48	1061079
2020-12-04	8.44	8.95	7.95	8.47	1155734
2020-12-07	8.56	8.94	8.09	8.09	1153205
2020-12-08	8.09	8.90	8.09	8.40	1440114
2020-12-09	8.47	8.74	7.99	8.33	810639
2020-12-10	8.16	8.60	8.16	8.30	663305
2020-12-11	8.14	8.35	7.98	8.27	627818
2020-12-14	8.48	9.50	8.46	9.23	1650420
2020-12-15	9.20	9.33	7.00	7.17	3085562
2020-12-16	7.20	7.74	7.07	7.49	1810343
2020-12-17	7.45	8.43	7.41	8.19	1833333
2020-12-18	8.21	9.66	8.21	9.63	4611406
2020-12-21	9.36	10.32	9.11	9.96	2812282
2020-12-22	9.98	10.63	9.55	10.50	2596254
2020-12-23	10.50	10.82	9.56	9.91	1748715
2020-12-24	9.89	10.25	9.85	10.02	653630
2020-12-28	10.25	10.87	9.90	10.56	1509864
2020-12-29	10.63	10.79	9.83	9.99	1406203
2020-12-30	10.03	10.37	9.88	9.95	993890
2020-12-31	9.92	10.55	9.85	10.20	1369768
2021-01-04	10.16	11.10	10.16	10.95	1425495
2021-01-05	10.57	10.75	9.47	9.57	1716186
2021-01-06	8.94	9.74	8.73	9.46	2107122
2021-01-07	9.58	10.23	9.48	9.52	1170408
2021-01-08	9.74	9.79	8.80	9.30	1069269
2021-01-11	9.11	9.25	8.72	8.85	844477
2021-01-12	8.94	8.99	8.51	8.67	683825
2021-01-13	8.74	8.85	8.02	8.42	1332347
2021-01-14	8.52	9.18	8.42	8.61	1738553
2021-01-15	8.53	8.61	7.85	8.01	1424455
2021-01-19	8.15	8.41	7.97	8.10	1087747
2021-01-20	8.41	9.79	8.40	9.41	2392356
2021-01-21	9.38	9.47	9.03	9.14	736011
2021-01-22	7.82	9.27	7.74	9.21	5939440
2021-01-25	9.20	9.31	8.10	8.90	3310408
2021-01-26	9.00	9.10	8.12	8.14	3034298
2021-01-27	8.18	9.89	7.93	9.28	5437340
2021-01-28	9.38	9.66	8.33	8.43	4274974
2021-01-29	8.69	9.15	8.42	8.50	1939119
2021-02-01	8.90	8.91	8.12	8.47	2336204
2021-02-02	8.45	8.63	7.59	7.61	3920780
2021-02-03	7.85	7.94	7.31	7.61	2375063
2021-02-04	7.69	8.01	7.47	7.66	1925428
2021-02-05	7.90	8.33	7.62	8.10	2128549
2021-02-08	8.16	8.80	8.11	8.70	1677067
2021-02-09	8.75	9.05	8.38	8.85	1315555
2021-02-10	8.99	9.10	8.48	8.70	1349913
2021-02-11	8.79	8.88	8.26	8.50	1140251
2021-02-12	8.51	8.62	8.18	8.33	695367
2021-02-16	8.40	8.48	7.81	8.07	1229282
2021-02-17	8.02	8.13	7.67	7.97	1895741
2021-02-18	7.99	8.13	7.77	7.80	875535
2021-02-19	7.88	8.16	7.64	7.81	942484
2021-02-22	8.02	8.59	7.75	8.22	1675609
2021-02-23	8.10	8.95	7.78	8.27	1895011
2021-02-24	8.10	8.70	8.10	8.57	1026109
2021-02-25	8.79	9.33	8.09	8.29	2139808
2021-02-26	8.27	8.50	8.03	8.44	1181069
2021-03-01	8.68	8.68	8.05	8.20	1197927
2021-03-02	8.44	9.09	8.27	8.58	1899555
2021-03-03	8.56	8.73	8.11	8.41	980840
2021-03-04	8.33	8.53	7.91	8.19	1230398
2021-03-05	8.42	8.48	7.55	8.45	1228317
2021-03-08	8.50	8.65	8.17	8.38	977721
2021-03-09	8.43	8.95	8.43	8.80	1079014
2021-03-10	8.76	9.44	8.76	9.21	1737324
2021-03-11	9.22	9.42	8.85	9.02	1047683
2021-03-12	8.96	9.06	8.65	8.96	697824
2021-03-15	9.08	9.84	8.95	9.51	1609418
2021-03-16	9.50	9.59	8.85	8.89	1180421
2021-03-17	8.80	9.04	8.52	8.96	939817
2021-03-18	8.88	9.07	8.43	8.45	1570055
2021-03-19	8.50	8.53	7.88	8.19	8276939
2021-03-22	7.97	8.30	7.68	8.21	1384870
2021-03-23	8.14	8.20	7.59	7.73	2375693
2021-03-24	7.80	7.85	7.41	7.44	1967515
2021-03-25	7.39	7.83	7.19	7.71	1107477
2021-03-26	7.80	7.87	7.26	7.49	927957
2021-03-29	7.22	7.32	6.74	6.81	1323396
2021-03-30	6.90	6.95	6.52	6.74	943587
2021-03-31	6.66	7.02	6.61	6.89	1489986
2021-04-01	7.01	7.24	6.89	6.99	664276
2021-04-05	7.11	7.67	7.07	7.65	898338
2021-04-06	7.57	7.64	7.01	7.03	1242638
2021-04-07	7.01	7.17	6.77	6.79	597103
2021-04-08	6.96	7.24	6.91	7.06	1025614
2021-04-09	7.09	7.12	6.83	7.03	634544
2021-04-12	7.01	7.01	6.68	6.83	876228
2021-04-13	6.88	7.10	6.71	7.08	994040
2021-04-14	7.12	7.68	7.11	7.27	905212
2021-04-15	7.27	7.88	7.23	7.82	1090896
2021-04-16	7.94	7.96	7.32	7.49	1305718
2021-04-19	7.39	7.64	7.28	7.38	1178644
2021-04-20	7.34	7.94	7.34	7.84	1311424
2021-04-21	7.88	8.38	7.75	8.17	1429885
2021-04-22	8.20	8.53	7.93	8.21	1025166
2021-04-23	8.23	8.39	7.91	8.07	776137
2021-04-26	8.12	8.30	8.04	8.22	712572
2021-04-27	8.16	8.36	7.84	7.92	849458
2021-04-28	7.95	8.21	7.81	7.95	638602
2021-04-29	7.97	8.32	7.89	8.22	844361
2021-04-30	8.25	8.30	7.66	7.74	997865
2021-05-03	7.76	7.82	7.19	7.28	781595
2021-05-04	7.27	7.27	6.95	7.06	1440708
2021-05-05	7.09	7.17	6.60	6.61	1131623
2021-05-06	6.58	6.66	6.32	6.64	1062790
2021-05-07	6.72	6.80	6.37	6.54	1391913
2021-05-10	6.56	6.61	6.24	6.24	1043341
2021-05-11	5.99	6.56	5.80	6.53	1243247
2021-05-12	6.53	7.44	6.53	6.81	1319570
2021-05-13	6.80	7.07	6.29	6.40	1287869
2021-05-14	6.40	6.93	6.11	6.92	1403311
2021-05-17	6.91	6.91	6.62	6.71	541284
2021-05-18	6.75	6.98	6.64	6.76	761166
2021-05-19	6.66	6.73	6.40	6.50	994809
2021-05-20	6.52	6.79	6.41	6.75	897111
2021-05-21	6.85	6.97	6.70	6.80	895880
2021-05-24	6.83	6.83	6.43	6.54	995988
2021-05-25	6.52	6.60	6.40	6.43	849173
2021-05-26	6.41	6.71	6.39	6.71	768409
2021-05-27	6.72	6.88	6.64	6.84	908972
2021-05-28	6.76	7.01	6.59	6.60	914595
2021-06-01	6.62	6.71	6.43	6.62	759430
2021-06-02	6.65	6.75	6.50	6.63	1043453
2021-06-03	6.65	6.80	6.48	6.57	587204
2021-06-04	6.64	6.84	6.52	6.67	617751
2021-06-07	6.72	7.15	6.52	7.10	1738688
2021-06-08	7.12	7.25	6.96	7.20	1187234
2021-06-09	7.24	7.47	7.06	7.17	1229044
2021-06-10	7.24	7.27	6.97	6.99	1454014
2021-06-11	8.62	8.72	7.22	7.33	11580788
2021-06-14	7.17	7.32	6.95	7.05	2696136
2021-06-15	7.00	7.00	6.70	6.74	1583366
2021-06-16	6.69	6.75	6.26	6.56	1329140
2021-06-17	6.50	6.53	6.18	6.36	1310459
2021-06-18	6.28	6.43	6.16	6.35	4470887
2021-06-21	6.35	6.42	5.94	6.27	1557926
2021-06-22	6.27	6.32	6.05	6.30	718547
2021-06-23	6.30	6.72	6.29	6.60	1393592
2021-06-24	6.59	6.90	6.57	6.82	1038104
2021-06-25	6.78	6.87	6.63	6.82	3571025
2021-06-28	6.82	6.96	6.61	6.65	571944
2021-06-29	6.62	6.68	6.39	6.47	707618
2021-06-30	6.48	6.61	6.30	6.52	514769
2021-07-01	6.50	6.63	6.38	6.55	767350
2021-07-02	6.54	6.54	6.27	6.42	636897
2021-07-06	6.41	6.41	6.10	6.26	809621
2021-07-07	6.25	6.29	5.90	6.07	840257
2021-07-08	5.97	6.18	5.94	6.02	845430
2021-07-09	6.07	6.16	5.97	6.07	633216
2021-07-12	6.05	6.13	5.96	6.01	611432
2021-07-13	5.93	6.13	5.83	6.07	990644
2021-07-14	6.13	6.15	5.62	5.64	979695
2021-07-15	5.70	5.77	5.47	5.67	976027
2021-07-16	5.72	5.77	5.57	5.60	441902
2021-07-19	5.43	5.49	5.04	5.32	1439147
2021-07-20	5.36	5.59	5.23	5.57	882206
2021-07-21	5.53	5.87	5.49	5.72	941356
2021-07-22	5.67	5.79	5.54	5.56	788139
2021-07-23	5.57	5.60	5.39	5.41	568077
2021-07-26	5.40	5.59	5.37	5.46	790096
2021-07-27	5.47	5.53	5.23	5.42	638897
2021-07-28	5.42	5.74	5.42	5.70	670447
2021-07-29	5.70	5.82	5.54	5.55	601082
2021-07-30	5.51	5.63	5.47	5.49	475576
2021-08-02	5.51	5.71	5.46	5.61	502252
2021-08-03	5.58	5.58	5.31	5.47	590227
2021-08-04	5.47	5.57	5.24	5.35	664683
2021-08-05	5.39	5.59	5.35	5.54	865587
2021-08-06	5.54	5.59	5.42	5.56	805351
2021-08-09	5.59	5.64	5.49	5.60	663208
2021-08-10	5.59	6.24	5.59	6.04	1876660
2021-08-11	6.10	6.26	5.92	6.14	1546357
2021-08-12	6.10	6.19	5.81	6.12	1125523
2021-08-13	6.15	6.29	6.06	6.14	780002
2021-08-16	6.11	6.16	5.85	5.85	627220
2021-08-17	5.84	5.91	5.71	5.90	535550
2021-08-18	5.93	6.01	5.71	5.76	535284
2021-08-19	5.71	5.81	5.47	5.49	732571
2021-08-20	5.44	5.73	5.44	5.62	867848
2021-08-23	5.75	6.13	5.70	6.08	808068
2021-08-24	6.06	6.08	5.76	5.84	791072
2021-08-25	5.76	5.84	5.56	5.80	1210610
2021-08-26	5.77	6.08	5.75	5.90	963549
2021-08-27	5.90	6.06	5.85	6.00	1007879
2021-08-30	6.00	6.15	5.87	5.95	1092485
2021-08-31	5.93	6.08	5.85	6.05	2365158
2021-09-01	6.05	6.37	6.05	6.25	1495638
2021-09-02	6.24	6.30	6.09	6.26	1185445
2021-09-03	6.25	6.46	6.08	6.14	1064770
2021-09-07	6.11	6.36	6.09	6.26	1035687
2021-09-08	6.25	6.31	6.11	6.15	1059176
2021-09-09	6.15	6.43	6.10	6.23	1857648
2021-09-10	6.28	6.32	6.10	6.18	1465602
2021-09-13	6.20	6.20	5.87	5.89	1220564
2021-09-14	5.89	5.90	5.48	5.49	1144733
2021-09-15	5.49	5.67	5.36	5.47	951764
2021-09-16	5.49	5.53	5.29	5.45	974783
2021-09-17	5.49	5.66	5.34	5.48	3203245
2021-09-20	5.35	5.58	5.28	5.44	1248271
2021-09-21	5.47	5.52	5.39	5.43	1010242
2021-09-22	5.44	5.54	5.30	5.39	1006300
2021-09-23	5.45	5.65	5.43	5.60	883783
2021-09-24	5.56	5.59	5.28	5.29	743074
2021-09-27	5.36	5.47	5.31	5.40	572975
2021-09-28	5.40	5.40	5.15	5.17	1389156
2021-09-29	5.18	5.28	5.06	5.07	804014
2021-09-30	5.03	5.12	4.97	4.99	1021920
2021-10-01	4.99	5.15	4.85	5.11	1303923
2021-10-04	5.10	5.18	4.98	5.04	1106657
2021-10-05	5.02	5.12	5.01	5.08	1072822
2021-10-06	5.01	5.07	4.78	4.80	1303443
2021-10-07	4.85	4.98	4.76	4.77	846844
2021-10-08	4.77	4.77	4.61	4.67	834138
2021-10-11	4.67	4.74	4.60	4.61	1147401
2021-10-12	4.61	4.77	4.59	4.66	729403
2021-10-13	4.65	4.70	4.54	4.60	939566
2021-10-14	4.64	4.74	4.59	4.67	777568
2021-10-15	4.76	4.79	4.64	4.65	798467
2021-10-18	4.63	4.76	4.57	4.72	808297
2021-10-19	4.73	4.92	4.65	4.82	774800
2021-10-20	4.81	4.85	4.66	4.67	813817
2021-10-21	4.66	4.78	4.63	4.67	657243
2021-10-22	4.64	4.69	4.48	4.59	955658
2021-10-25	4.62	4.68	4.51	4.57	725371
2021-10-26	4.59	4.74	4.54	4.58	831570
2021-10-27	4.58	4.64	4.42	4.50	980835
2021-10-28	4.51	4.97	4.48	4.96	1353870
2021-10-29	4.96	5.01	4.81	4.83	1069178
2021-11-01	4.85	5.17	4.80	5.14	1123919
2021-11-02	5.13	5.22	5.03	5.20	1075901
2021-11-03	5.17	5.50	5.15	5.50	1438126
2021-11-04	5.60	5.60	5.02	5.26	2255379
2021-11-05	5.18	5.23	4.98	5.11	1411655
2021-11-08	5.19	5.20	4.91	4.96	1050958
2021-11-09	4.93	5.00	4.77	4.85	852242
2021-11-10	4.81	4.90	4.25	4.33	2002861
2021-11-11	4.40	4.44	4.28	4.36	907343
2021-11-12	4.39	4.45	4.27	4.33	820408
2021-11-15	4.32	4.32	3.91	3.96	1672847
2021-11-16	3.93	4.04	3.79	3.93	1578065
2021-11-17	3.88	4.02	3.75	3.75	1415638
2021-11-18	3.80	3.86	3.68	3.74	1150112
2021-11-19	3.70	3.83	3.64	3.76	1504507
2021-11-22	3.83	3.83	3.51	3.58	1749999
2021-11-23	3.57	3.66	3.42	3.63	2459336
2021-11-24	3.88	4.07	3.76	4.05	2117187
2021-11-26	3.96	4.01	3.78	3.86	1057455
2021-11-29	3.92	3.95	3.73	3.78	1842441
2021-11-30	3.72	4.02	3.72	3.94	1929108
2021-12-01	4.11	4.20	3.85	3.85	1706441
2021-12-02	3.82	4.02	3.74	3.99	1733646
2021-12-03	4.15	4.15	3.65	3.67	1688369
2021-12-06	3.68	3.85	3.61	3.81	1157758
2021-12-07	3.86	4.08	3.85	3.94	1262564
2021-12-08	3.95	4.19	3.85	4.16	946378
2021-12-09	4.07	4.17	3.90	3.91	950055
2021-12-10	3.96	4.05	3.84	3.85	927357
2021-12-13	3.86	3.90	3.66	3.70	1534916
2021-12-14	3.65	3.69	3.48	3.53	1407731
2021-12-15	3.55	3.79	3.45	3.77	1619324
2021-12-16	3.79	3.85	3.61	3.67	1362016
2021-12-17	3.62	3.97	3.55	3.96	5886676
2021-12-20	3.88	4.03	3.76	3.97	1604531
2021-12-21	4.03	4.15	3.89	3.97	1438680
2021-12-22	3.92	4.05	3.83	3.98	1353749
2021-12-23	3.99	4.17	3.93	4.10	1194221
2021-12-27	4.08	4.08	3.92	3.93	1225877
2021-12-28	3.92	4.04	3.78	3.80	1087196
2021-12-29	3.78	3.81	3.69	3.75	1352925
2021-12-30	3.72	4.00	3.72	3.82	1601262
2021-12-31	3.84	3.94	3.70	3.71	1109267
2022-01-03	3.67	3.99	3.66	3.98	1143094
2022-01-04	3.96	3.99	3.62	3.63	3037458
2022-01-05	3.59	3.71	3.25	3.25	2265063
2022-01-06	3.27	3.36	3.15	3.19	1264359
2022-01-07	3.24	3.27	3.14	3.17	872821
2022-01-10	3.15	3.20	3.05	3.19	1379791
2022-01-11	3.23	3.33	3.17	3.27	1017503
2022-01-12	3.32	3.35	3.12	3.12	887354
2022-01-13	3.17	3.29	3.07	3.08	1166749
2022-01-14	3.05	3.25	3.02	3.23	1282127
2022-01-18	3.18	3.19	3.04	3.04	1867278
2022-01-19	3.09	3.18	2.99	3.00	1641469
2022-01-20	3.13	3.18	2.96	2.96	1212330
2022-01-21	3.00	3.04	2.80	2.81	1813310
2022-01-24	2.75	2.83	2.59	2.80	2322168
2022-01-25	2.76	2.96	2.76	2.90	2212364
2022-01-26	2.92	3.00	2.69	2.71	2198004
2022-01-27	2.75	2.78	2.44	2.45	1666779
2022-01-28	2.46	2.49	2.35	2.46	3967294
2022-01-31	2.46	2.59	2.44	2.58	2707976
2022-02-01	2.58	2.62	2.50	2.60	2570420
2022-02-02	2.61	2.61	2.31	2.33	1763560
2022-02-03	2.30	2.33	2.19	2.21	1658858
2022-02-04	2.20	2.28	2.13	2.24	2646300
2022-02-07	2.25	2.29	2.16	2.23	1372395
2022-02-08	2.23	2.23	2.14	2.20	922351
2022-02-09	2.22	2.33	2.21	2.30	1780779
2022-02-10	2.21	2.36	2.16	2.19	1994096
2022-02-11	2.19	2.30	2.13	2.15	1293636
2022-02-14	2.19	2.20	2.08	2.08	1011098
2022-02-15	2.14	2.22	2.10	2.21	1135265
2022-02-16	2.17	2.20	2.10	2.16	1132016
2022-02-17	2.12	2.15	2.03	2.05	1875561
2022-02-18	2.03	2.10	2.01	2.04	1229146
2022-02-22	2.02	2.09	2.02	2.03	1300511
2022-02-23	2.06	2.09	1.99	2.01	1709582
2022-02-24	1.93	2.21	1.91	2.20	2427301
2022-02-25	2.19	2.22	2.12	2.21	1731468
2022-02-28	2.13	2.26	2.11	2.25	1584916
2022-03-01	2.14	2.23	2.10	2.16	1352445
2022-03-02	2.18	2.25	2.15	2.22	1443584
2022-03-03	2.26	2.27	2.05	2.05	1471410
2022-03-04	2.03	2.11	2.00	2.02	1348863
2022-03-07	2.02	2.08	2.01	2.02	1599356
2022-03-08	2.03	2.24	1.97	2.15	1519980
2022-03-09	2.19	2.33	2.15	2.32	1468249
2022-03-10	2.27	2.29	2.14	2.18	1120923
2022-03-11	2.22	2.23	2.06	2.06	1386698
2022-03-14	2.05	2.05	1.89	1.91	3044204
2022-03-15	1.93	1.96	1.86	1.94	2336547
2022-03-16	1.97	2.06	1.85	2.06	3189222
2022-03-17	2.05	2.16	1.99	2.15	2434079
2022-03-18	2.12	2.32	2.12	2.20	11336302
2022-03-21	2.14	2.17	2.05	2.10	1998155
2022-03-22	2.13	2.22	2.12	2.19	2081312
2022-03-23	2.17	2.21	2.10	2.11	1101249
2022-03-24	2.15	2.17	2.07	2.14	627051
2022-03-25	2.13	2.15	2.05	2.06	811399
2022-03-28	2.06	2.10	1.99	2.04	805408
2022-03-29	2.09	2.19	2.09	2.14	779363
2022-03-30	2.15	2.19	2.07	2.11	774674
2022-03-31	2.10	2.16	2.09	2.11	717743
2022-04-01	2.11	2.28	2.11	2.27	1082907
2022-04-04	2.46	2.59	2.26	2.53	5783372
2022-04-05	2.50	2.54	2.39	2.40	1474512
2022-04-06	2.34	2.40	2.28	2.37	1359614
2022-04-07	2.37	2.40	2.28	2.29	759341
2022-04-08	2.31	2.39	2.12	2.13	895232
2022-04-11	2.11	2.14	2.02	2.04	852574
2022-04-12	2.06	2.08	1.90	1.92	1460384
2022-04-13	1.93	1.96	1.91	1.93	860607
2022-04-14	1.92	1.95	1.78	1.78	1039349
2022-04-18	1.80	1.80	1.64	1.64	1275470
2022-04-19	1.67	1.72	1.62	1.63	1090674
2022-04-20	1.63	1.65	1.58	1.59	795637
2022-04-21	1.59	1.62	1.46	1.48	1318452
2022-04-22	1.49	1.64	1.44	1.60	2281636
2022-04-25	1.60	1.62	1.54	1.59	865176
2022-04-26	1.59	1.59	1.45	1.45	778754
2022-04-27	1.47	1.47	1.38	1.38	839166
2022-04-28	1.39	1.42	1.30	1.40	786998
2022-04-29	1.38	1.46	1.32	1.33	738400
2022-05-02	1.34	1.43	1.31	1.40	922984
2022-05-03	1.40	1.46	1.35	1.38	596049
2022-05-04	1.37	1.44	1.28	1.41	904247
2022-05-05	1.41	1.43	1.26	1.30	1042845
2022-05-06	1.31	1.32	1.20	1.25	1043774
2022-05-09	1.25	1.25	1.13	1.15	1158734
2022-05-10	1.12	1.38	1.12	1.29	1715185
2022-05-11	1.29	1.34	1.18	1.19	1159730
2022-05-12	1.18	1.31	1.16	1.25	1136383
2022-05-13	1.18	1.40	1.18	1.35	1177236
2022-05-16	1.37	1.37	1.27	1.28	616192
2022-05-17	1.28	1.32	1.26	1.28	835623
2022-05-18	1.26	1.27	1.15	1.25	961918
2022-05-19	1.24	1.27	1.19	1.25	670345
2022-05-20	1.25	1.28	1.21	1.24	1051463
2022-05-23	1.25	1.27	1.20	1.25	806272
2022-05-24	1.24	1.29	1.19	1.25	1321193
2022-05-25	1.26	1.30	1.19	1.24	851234
2022-05-26	1.23	1.36	1.23	1.33	1272678
2022-05-27	1.32	1.43	1.26	1.38	1387320
2022-05-31	1.39	1.40	1.30	1.34	1958205
2022-06-01	1.34	1.38	1.21	1.22	991035
2022-06-02	1.24	1.26	1.17	1.21	459320
2022-06-03	1.19	1.33	1.19	1.25	883491
2022-06-06	1.29	1.53	1.26	1.35	2608545
2022-06-07	1.31	1.55	1.31	1.53	985255
2022-06-08	1.53	1.66	1.50	1.54	961995
2022-06-09	1.53	1.57	1.48	1.49	663462
2022-06-10	1.45	1.48	1.29	1.34	566778
2022-06-13	1.25	1.28	1.19	1.22	801395
2022-06-14	1.22	1.26	1.19	1.22	636273
2022-06-15	1.23	1.34	1.23	1.30	1271845
2022-06-16	1.26	1.27	1.19	1.23	1167810
2022-06-17	1.24	1.48	1.23	1.35	2668070
2022-06-21	1.43	1.44	1.29	1.30	1241252
2022-06-22	1.30	1.38	1.27	1.29	1328383
2022-06-23	1.30	1.40	1.29	1.40	397162
2022-06-24	1.39	1.45	1.30	1.40	2780966
2022-06-27	1.39	1.43	1.32	1.39	590515
2022-06-28	1.39	1.46	1.36	1.44	831776
2022-06-29	1.44	1.44	1.34	1.36	624314
2022-06-30	1.33	1.36	1.30	1.34	713256
2022-07-01	1.35	1.41	1.31	1.41	606639
2022-07-05	1.51	1.78	1.49	1.62	22745344
2022-07-06	1.61	1.62	1.44	1.46	3678205
2022-07-07	1.50	1.58	1.46	1.55	1990883
2022-07-08	1.51	1.65	1.49	1.62	2189510
2022-07-11	1.66	1.68	1.51	1.55	1747062
2022-07-12	1.54	1.63	1.49	1.60	1413054
2022-07-13	1.54	1.82	1.52	1.79	1842868
2022-07-14	1.79	1.79	1.66	1.69	986075
2022-07-15	1.73	1.74	1.58	1.69	1525943
2022-07-18	1.74	1.82	1.65	1.70	1579196
2022-07-19	1.72	1.79	1.70	1.75	1241633
2022-07-20	1.75	1.99	1.74	1.91	1938026
2022-07-21	1.87	1.92	1.85	1.91	937270
2022-07-22	1.94	1.97	1.79	1.83	899625
2022-07-25	1.84	1.91	1.78	1.82	941258
2022-07-26	1.81	1.87	1.72	1.80	691650
2022-07-27	1.81	1.81	1.63	1.64	1478891
2022-07-28	1.65	1.67	1.58	1.61	1084257
2022-07-29	1.59	1.62	1.52	1.57	777537
2022-08-01	1.52	1.61	1.51	1.54	1109430
2022-08-02	1.52	1.69	1.52	1.68	757198
2022-08-03	1.74	1.84	1.73	1.79	955213
2022-08-04	1.81	2.17	1.81	2.12	2368847
2022-08-05	2.11	2.11	1.97	2.07	1106413
2022-08-08	2.07	2.12	1.99	2.05	796704
2022-08-09	2.13	2.40	2.08	2.31	2178578
2022-08-10	2.33	2.46	2.20	2.42	1981520
2022-08-11	2.48	2.48	2.27	2.32	1411638
2022-08-12	2.33	2.44	2.31	2.37	1221449
2022-08-15	2.35	2.64	2.34	2.62	1426898
2022-08-16	2.59	2.61	2.36	2.41	944133
2022-08-17	2.40	2.44	2.27	2.28	937323
2022-08-18	2.28	2.30	2.19	2.26	835256
2022-08-19	2.22	2.25	2.13	2.14	647173
2022-08-22	2.09	2.17	2.03	2.05	994417
2022-08-23	2.10	2.16	2.06	2.12	706471
2022-08-24	2.10	2.23	2.08	2.19	642644
2022-08-25	2.28	2.52	2.27	2.49	1573050
2022-08-26	2.52	2.54	2.43	2.47	1031785
2022-08-29	2.41	2.45	2.35	2.41	752970
2022-08-30	2.42	2.44	2.17	2.24	909305
2022-08-31	2.25	2.29	2.16	2.21	652098
2022-09-01	2.17	2.32	2.15	2.29	1034876
2022-09-02	2.32	2.46	2.29	2.38	1399476
2022-09-06	2.40	2.46	2.27	2.28	671107
2022-09-07	2.25	2.32	2.15	2.30	686906
2022-09-08	2.29	2.48	2.27	2.46	1122766
2022-09-09	2.49	2.90	2.45	2.77	2679809
2022-09-12	2.79	2.82	2.66	2.79	1250799
2022-09-13	2.70	2.81	2.67	2.71	1080792
2022-09-14	2.75	2.79	2.67	2.76	896195
2022-09-15	2.77	2.89	2.68	2.73	1376909
2022-09-16	2.71	2.76	2.46	2.72	1913004
2022-09-19	2.66	2.67	2.49	2.64	925169
2022-09-20	2.57	2.74	2.57	2.68	930262
2022-09-21	2.67	2.67	2.25	2.31	1074778
2022-09-22	2.32	2.42	2.26	2.36	1465596
2022-09-23	2.30	2.36	2.13	2.18	1232961
2022-09-26	2.13	2.22	2.04	2.08	1096698
2022-09-27	2.10	2.22	2.07	2.10	1302973
2022-09-28	2.16	2.28	2.11	2.16	834142
2022-09-29	2.14	2.15	2.00	2.05	680502
2022-09-30	2.05	2.20	2.03	2.12	975368
2022-10-03	2.12	2.15	1.97	2.02	665236
2022-10-04	2.09	2.23	2.04	2.22	1084356
2022-10-05	2.21	2.28	2.15	2.26	653562
2022-10-06	2.25	2.27	2.03	2.06	959169
2022-10-07	2.03	2.05	1.76	1.76	1412431
2022-10-10	1.76	1.85	1.72	1.80	702827
2022-10-11	1.80	1.87	1.75	1.84	734678
2022-10-12	1.84	1.86	1.76	1.81	889376
2022-10-13	1.75	1.87	1.73	1.81	662781
2022-10-14	1.83	1.84	1.69	1.72	479015
2022-10-17	1.70	1.87	1.70	1.86	537265
2022-10-18	1.88	1.89	1.81	1.86	411338
2022-10-19	1.84	1.84	1.68	1.70	489908
2022-10-20	1.70	1.78	1.67	1.72	392268
2022-10-21	1.74	1.76	1.67	1.72	391438
2022-10-24	1.70	1.74	1.62	1.71	418140
2022-10-25	1.69	1.80	1.69	1.74	477090
2022-10-26	1.75	1.78	1.65	1.66	531947
2022-10-27	1.67	1.69	1.56	1.57	667774
2022-10-28	1.56	1.63	1.53	1.61	729551
2022-10-31	1.57	1.69	1.55	1.62	719257
2022-11-01	1.65	1.72	1.62	1.69	478783
2022-11-02	1.70	1.73	1.62	1.64	835627
2022-11-03	1.58	1.76	1.58	1.70	731713
2022-11-04	1.73	1.73	1.55	1.62	721520
2022-11-07	1.60	1.66	1.56	1.59	602938
2022-11-08	1.60	1.64	1.54	1.60	649832
2022-11-09	1.60	1.60	1.44	1.47	736162
2022-11-10	1.57	1.79	1.56	1.78	934017
2022-11-11	1.75	1.89	1.72	1.84	1094424
2022-11-14	1.80	1.93	1.79	1.89	945760
2022-11-15	1.95	1.99	1.90	1.95	1051572
2022-11-16	1.95	1.96	1.80	1.83	887869
2022-11-17	1.77	1.92	1.74	1.85	1621091
2022-11-18	1.99	2.04	1.92	1.96	1486417
2022-11-21	1.93	1.98	1.91	1.92	795153
2022-11-22	1.94	1.94	1.81	1.94	717373
2022-11-23	1.94	2.09	1.91	2.02	1106269
2022-11-25	1.99	2.03	1.90	1.92	303564
2022-11-28	1.88	1.94	1.75	1.77	924243
2022-11-29	1.77	1.79	1.71	1.73	706821
2022-11-30	1.75	1.83	1.72	1.82	940813
2022-12-01	1.85	1.85	1.77	1.82	838244
2022-12-02	1.78	1.90	1.76	1.89	515864
2022-12-05	1.89	1.89	1.70	1.75	531187
2022-12-06	1.72	1.73	1.57	1.58	599466
2022-12-07	1.57	1.69	1.57	1.59	697373
2022-12-08	1.60	1.66	1.58	1.59	511058
2022-12-09	1.61	1.63	1.56	1.56	529862
2022-12-12	1.60	1.62	1.53	1.61	599683
2022-12-13	1.72	1.75	1.60	1.65	821629
2022-12-14	1.68	1.73	1.62	1.71	712188
2022-12-15	1.73	1.75	1.63	1.64	523317
2022-12-16	1.62	1.64	1.57	1.58	688501
2022-12-19	1.58	1.59	1.48	1.49	1077112
2022-12-20	1.49	1.53	1.46	1.49	703628
2022-12-21	1.50	1.53	1.46	1.47	415052
2022-12-22	1.44	1.46	1.35	1.42	696985
2022-12-23	1.42	1.44	1.38	1.40	425145
2022-12-27	1.40	1.40	1.26	1.27	595186
2022-12-28	1.33	1.41	1.27	1.32	917959
2022-12-29	1.33	1.42	1.32	1.41	1206607
2022-12-30	1.36	1.53	1.36	1.52	854320
2023-01-03	1.57	1.58	1.45	1.48	705556
2023-01-04	1.51	1.58	1.49	1.56	653652
2023-01-05	1.55	1.58	1.52	1.56	549735
2023-01-06	1.59	1.62	1.50	1.60	767366
2023-01-09	1.61	1.64	1.55	1.56	586722
2023-01-10	1.53	1.61	1.53	1.59	610213
2023-01-11	1.59	1.63	1.54	1.62	615400
2023-01-12	1.62	1.77	1.58	1.76	772271
2023-01-13	1.75	2.04	1.74	2.01	1523258
2023-01-17	2.00	2.10	1.92	2.09	1219163
2023-01-18	2.11	2.19	2.03	2.11	909017
2023-01-19	2.10	2.10	1.90	1.93	904650
2023-01-20	2.08	2.12	1.93	1.99	1163249
2023-01-23	2.02	2.29	2.01	2.17	1691113
2023-01-24	2.14	2.23	2.05	2.19	1577760
2023-01-25	1.54	1.73	1.52	1.65	14968910
2023-01-26	1.71	1.72	1.61	1.62	3144200
2023-01-27	1.62	1.70	1.61	1.64	4320856
2023-01-30	1.66	1.67	1.52	1.56	2720353
2023-01-31	1.62	1.68	1.58	1.62	4419479
2023-02-01	1.65	1.73	1.56	1.69	5893203
2023-02-02	1.73	1.82	1.71	1.82	5245242
2023-02-03	1.80	1.88	1.76	1.83	2644131
2023-02-06	1.87	1.93	1.84	1.93	2962411
2023-02-07	1.96	2.01	1.84	1.87	2349567
2023-02-08	1.89	1.89	1.78	1.81	1932033
2023-02-09	1.84	1.92	1.73	1.74	2321233
2023-02-10	1.74	1.74	1.65	1.68	1718539
2023-02-13	1.70	1.73	1.58	1.59	2508967
2023-02-14	1.59	1.62	1.53	1.60	2073183
2023-02-15	1.57	1.59	1.49	1.51	2513817
2023-02-16	1.51	1.53	1.36	1.38	4793907
2023-02-17	1.41	1.45	1.36	1.39	2984973
2023-02-21	1.42	1.42	1.29	1.30	1928674
2023-02-22	1.31	1.33	1.27	1.28	1402263
2023-02-23	1.29	1.30	1.18	1.20	3174864
2023-02-24	1.21	1.25	1.18	1.20	2215776
2023-02-27	1.22	1.28	1.20	1.26	1560240
2023-02-28	1.25	1.32	1.22	1.26	1801872
2023-03-01	1.25	1.28	1.14	1.15	3470139
2023-03-02	1.16	1.16	1.11	1.13	1425918
2023-03-03	1.18	1.18	1.11	1.16	1154864
2023-03-06	1.18	1.19	1.13	1.15	1322767
2023-03-07	1.18	1.40	1.18	1.35	2970275
2023-03-08	1.34	1.36	1.22	1.28	1183417
2023-03-09	1.30	1.31	1.16	1.17	1532736
2023-03-10	1.16	1.17	1.06	1.09	2495631
2023-03-13	1.11	1.12	1.05	1.09	1533946
2023-03-14	1.12	1.14	1.05	1.10	1377571
2023-03-15	1.10	1.12	1.05	1.10	1142790
2023-03-16	1.10	1.11	1.05	1.08	1069077
2023-03-17	1.08	1.08	1.00	1.02	4998632
2023-03-20	1.03	1.06	1.00	1.02	1444246
2023-03-21	1.01	1.09	1.01	1.09	1271983
2023-03-22	1.07	1.09	1.01	1.01	1053676
2023-03-23	1.02	1.03	0.90	0.94	3956362
2023-03-24	0.97	0.97	0.91	0.96	1809175
2023-03-27	0.82	0.90	0.81	0.88	4061407
2023-03-28	0.89	0.94	0.87	0.88	1474121
2023-03-29	0.92	1.08	0.86	1.02	2466525
2023-03-30	1.01	1.06	0.97	1.01	1439521
2023-03-31	1.04	1.08	1.02	1.06	1556323
2023-04-03	1.06	1.13	1.05	1.12	1600823
2023-04-04	1.13	1.14	1.01	1.03	1516704
2023-04-05	1.03	1.03	0.96	0.98	2336435
2023-04-06	0.99	1.02	0.96	1.01	514458
2023-04-10	1.00	1.04	0.97	1.03	542894
2023-04-11	1.01	1.05	0.99	1.01	952610
2023-04-12	1.02	1.04	0.96	0.96	1084564
2023-04-13	1.00	1.13	0.98	1.11	1202198
2023-04-14	1.10	1.12	1.02	1.05	1118563
2023-04-17	1.06	1.17	1.05	1.16	1988691
2023-04-18	1.18	1.18	1.10	1.13	1057538
2023-04-19	1.12	1.17	1.09	1.16	935637
2023-04-20	1.13	1.31	1.13	1.16	2956387
2023-04-21	1.15	1.26	1.15	1.22	1925829
2023-04-24	1.22	1.24	1.14	1.16	1356520
2023-04-25	1.15	1.20	1.12	1.13	842697
2023-04-26	1.13	1.16	1.09	1.13	999118
2023-04-27	1.16	1.21	1.10	1.17	986919
2023-04-28	1.15	1.25	1.15	1.21	1186122
2023-05-01	1.21	1.22	1.14	1.18	984295
2023-05-02	1.16	1.20	1.12	1.13	584024
2023-05-03	1.12	1.23	1.12	1.23	1112212
2023-05-04	1.23	1.23	1.16	1.20	753806
2023-05-05	1.21	1.25	1.20	1.22	655821
2023-05-08	1.20	1.28	1.19	1.25	625210
2023-05-09	1.26	1.27	1.21	1.26	722652
2023-05-10	1.27	1.28	1.12	1.21	1805692
2023-05-11	1.21	1.21	1.12	1.14	727351
2023-05-12	1.13	1.15	1.05	1.06	910899
2023-05-15	1.07	1.25	1.07	1.21	1491970
2023-05-16	1.16	1.25	1.15	1.22	597877
2023-05-17	1.23	1.24	1.17	1.23	691792
2023-05-18	1.24	1.28	1.20	1.25	621024
2023-05-19	1.25	1.31	1.25	1.29	880832
2023-05-22	1.30	1.35	1.28	1.31	949336
2023-05-23	1.27	1.45	1.27	1.40	1396240
2023-05-24	1.43	1.43	1.26	1.32	1397231
2023-05-25	1.32	1.32	1.20	1.20	676882
2023-05-26	1.19	1.23	1.12	1.22	997438
2023-05-30	1.23	1.25	1.13	1.23	1013663
2023-05-31	1.23	1.26	1.17	1.19	4006378
2023-06-01	1.20	1.31	1.17	1.29	1259219
2023-06-02	1.33	1.33	1.24	1.29	807228
2023-06-05	1.25	1.37	1.25	1.34	1172111
2023-06-06	1.33	1.36	1.29	1.30	1078253
2023-06-07	1.32	1.35	1.29	1.32	942730
2023-06-08	1.32	1.33	1.24	1.26	1267596
2023-06-09	1.26	1.29	1.18	1.18	1087718
2023-06-12	1.21	1.38	1.19	1.27	1822211
2023-06-13	1.28	1.35	1.27	1.32	1384681
2023-06-14	1.35	1.36	1.24	1.24	986492
2023-06-15	1.26	1.30	1.22	1.27	959029
2023-06-16	1.29	1.30	1.20	1.22	1395077
2023-06-20	1.28	1.33	1.23	1.25	1859060
2023-06-21	1.25	1.26	1.15	1.17	1103603
2023-06-22	1.22	1.22	1.13	1.15	1021408
2023-06-23	1.15	1.16	1.11	1.13	5654598
2023-06-26	1.13	1.14	1.05	1.05	1178004
2023-06-27	1.05	1.07	0.99	1.04	1063750
2023-06-28	1.05	1.05	1.00	1.02	691398
2023-06-29	1.03	1.07	1.00	1.05	910487
2023-06-30	1.07	1.16	1.05	1.15	1410792
2023-07-03	1.12	1.17	1.12	1.13	659211
2023-07-05	1.13	1.18	1.11	1.12	937573
2023-07-06	1.10	1.12	1.05	1.08	753935
2023-07-07	1.10	1.14	1.09	1.11	891263
2023-07-10	1.10	1.12	1.08	1.09	954344
2023-07-11	1.10	1.17	1.08	1.16	628873
2023-07-12	1.18	1.22	1.14	1.16	1224635
2023-07-13	1.18	1.21	1.16	1.18	874266
2023-07-14	1.17	1.20	1.14	1.18	790204
2023-07-17	1.17	1.32	1.15	1.31	2575960
2023-07-18	1.32	1.45	1.32	1.36	2504381
2023-07-19	1.40	1.55	1.37	1.41	2204152
2023-07-20	1.41	1.43	1.32	1.35	1042904
2023-07-21	1.36	1.39	1.28	1.34	1152568
2023-07-24	1.36	1.36	1.23	1.27	1518640
2023-07-25	1.26	1.30	1.24	1.25	862616
2023-07-26	1.26	1.29	1.24	1.27	748366
2023-07-27	1.29	1.34	1.24	1.25	701899
2023-07-28	1.27	1.39	1.27	1.38	1120004
2023-07-31	1.40	1.44	1.37	1.39	1014413
2023-08-01	1.39	1.40	1.28	1.29	1111162
2023-08-02	1.27	1.29	1.19	1.20	1043605
2023-08-03	1.20	1.21	1.11	1.12	1283231
2023-08-04	1.10	1.16	1.09	1.11	1570367
2023-08-07	1.11	1.15	1.06	1.14	1243922
2023-08-08	1.14	1.19	1.11	1.16	688496
2023-08-09	1.32	1.32	1.17	1.24	1664541
2023-08-10	1.21	1.62	1.21	1.52	7507163
2023-08-11	1.44	1.57	1.42	1.54	1860007
2023-08-14	1.53	1.82	1.47	1.66	6406759
2023-08-15	1.70	1.70	1.49	1.53	2632092
2023-08-16	1.66	1.68	1.50	1.52	1678573
2023-08-17	1.57	1.77	1.53	1.72	5602954
2023-08-18	1.66	1.70	1.54	1.61	2580497
2023-08-21	1.62	1.65	1.55	1.61	1276200
2023-08-22	1.60	1.64	1.51	1.59	1648843
2023-08-23	1.60	1.72	1.59	1.68	1616130
2023-08-24	1.64	1.70	1.53	1.53	2406257
2023-08-25	1.53	1.78	1.53	1.73	5452588
2023-08-28	1.73	1.81	1.68	1.72	1843556
2023-08-29	1.74	1.85	1.72	1.84	1364297
2023-08-30	1.82	1.88	1.80	1.85	917712
2023-08-31	1.86	1.87	1.74	1.75	1424475
2023-09-01	1.79	1.83	1.76	1.81	803032
2023-09-05	1.82	1.83	1.64	1.64	1934916
2023-09-06	1.66	1.71	1.61	1.65	1196854
2023-09-07	1.64	1.67	1.60	1.61	1079553
2023-09-08	1.60	1.64	1.57	1.62	1106930
2023-09-11	1.59	1.59	1.59	1.59	568
2023-09-12	1.60	1.60	1.49	1.52	1661424
2023-09-13	1.51	1.54	1.44	1.46	666531
2023-09-14	1.48	1.51	1.44	1.48	644666
2023-09-15	1.48	1.54	1.47	1.49	1304372
2023-09-18	1.49	1.49	1.41	1.44	674280
2023-09-19	1.45	1.45	1.24	1.32	2271078
2023-09-20	1.30	1.49	1.30	1.40	1524824
2023-09-21	1.36	1.42	1.34	1.40	820051
2023-09-22	1.40	1.45	1.38	1.40	752922
2023-09-25	1.37	1.37	1.27	1.34	1154370
2023-09-26	1.37	1.50	1.37	1.40	1063165
2023-09-27	1.44	1.48	1.40	1.43	688148
2023-09-28	1.44	1.44	1.38	1.42	672979
2023-09-29	1.44	1.46	1.39	1.42	1454279
2023-10-02	1.39	1.43	1.29	1.29	930543
2023-10-03	1.30	1.32	1.24	1.30	821254
2023-10-04	1.30	1.32	1.27	1.31	568275
2023-10-05	1.31	1.38	1.30	1.37	702567
2023-10-06	1.35	1.37	1.31	1.36	710420
2023-10-09	1.31	1.33	1.21	1.23	802648
2023-10-10	1.24	1.29	1.16	1.17	1049530
2023-10-11	1.17	1.20	1.14	1.17	1083761
2023-10-12	1.16	1.25	1.15	1.17	1251249
2023-10-13	1.17	1.21	1.15	1.20	949671
2023-10-16	1.23	1.23	1.17	1.17	784252
2023-10-17	1.17	1.22	1.13	1.15	1339619
2023-10-18	1.14	1.18	1.10	1.16	891445
2023-10-19	1.16	1.16	1.06	1.07	1305836
2023-10-20	1.08	1.10	1.05	1.06	833803
2023-10-23	1.05	1.11	1.01	1.05	1454507
2023-10-24	1.05	1.13	1.05	1.11	895230
2023-10-25	1.10	1.11	1.07	1.08	724724
2023-10-26	1.11	1.11	1.07	1.11	1121706
2023-10-27	1.09	1.12	1.00	1.01	1111271
2023-10-30	1.03	1.08	1.03	1.07	647471
2023-10-31	1.06	1.15	1.04	1.13	849004
2023-11-01	1.15	1.15	1.07	1.07	678739
2023-11-02	1.08	1.13	1.07	1.11	968034
2023-11-03	1.11	1.23	1.11	1.21	1127069
2023-11-06	1.24	1.26	1.15	1.16	910291
2023-11-07	1.16	1.32	1.14	1.31	2024188
2023-11-08	1.30	1.31	1.21	1.26	1404062
2023-11-09	1.26	1.27	1.22	1.26	2050429
2023-11-10	1.22	1.22	1.01	1.09	4868150
2023-11-13	1.06	1.06	0.84	0.89	5805240
2023-11-14	0.90	1.01	0.85	1.01	5114180
2023-11-15	1.00	1.11	1.00	1.06	1656621
2023-11-16	1.05	1.16	1.01	1.15	2128136
2023-11-17	1.15	1.22	1.12	1.18	2513899
2023-11-20	1.18	1.27	1.16	1.21	2015059
2023-11-21	1.20	1.20	1.08	1.11	984955
2023-11-22	1.11	1.14	1.08	1.14	1027469
2023-11-24	1.14	1.25	1.13	1.16	960768
2023-11-27	1.15	1.18	1.12	1.13	687251
2023-11-28	1.12	1.13	1.08	1.12	1186177
2023-11-29	1.10	1.15	1.08	1.10	738934
2023-11-30	1.10	1.16	1.08	1.12	975718
2023-12-01	1.14	1.20	1.10	1.19	1121790
2023-12-04	1.20	1.25	1.19	1.22	1014616
2023-12-05	1.25	1.28	1.21	1.22	879823
2023-12-06	1.22	1.27	1.13	1.15	2105659
2023-12-07	1.15	1.18	1.14	1.17	593637
2023-12-08	1.15	1.21	1.14	1.18	832995
2023-12-11	1.18	1.18	1.12	1.16	654910
2023-12-12	1.16	1.16	1.12	1.13	744889
2023-12-13	1.14	1.23	1.11	1.22	1614231
2023-12-14	1.22	1.28	1.21	1.26	1359141
2023-12-15	1.27	1.28	1.22	1.22	1496635
2023-12-18	1.20	1.23	1.14	1.15	925410
2023-12-19	1.15	1.20	1.15	1.17	1419083
2023-12-20	1.16	1.18	1.09	1.10	1567843
2023-12-21	1.12	1.16	1.12	1.13	966119
2023-12-22	1.13	1.28	1.11	1.26	1647542
2023-12-26	1.24	1.38	1.24	1.35	1492415
2023-12-27	1.36	1.42	1.33	1.40	1349595
2023-12-28	1.40	1.45	1.37	1.41	950668
2023-12-29	1.40	1.43	1.30	1.34	1406346
2024-01-02	1.35	1.54	1.31	1.41	2438507
2024-01-03	1.41	1.41	1.29	1.30	987586
2024-01-04	1.29	1.34	1.27	1.31	858723
2024-01-05	1.31	1.34	1.23	1.29	759218
2024-01-08	1.30	1.43	1.26	1.40	1787429
2024-01-09	1.40	1.47	1.34	1.40	1717820
2024-01-10	1.41	1.44	1.32	1.35	1186696
2024-01-11	1.35	1.39	1.29	1.38	1352276
2024-01-12	1.38	1.49	1.36	1.37	1706902
2024-01-16	1.41	1.41	1.25	1.31	1416295
2024-01-17	1.29	1.32	1.25	1.30	904398
2024-01-18	1.30	1.32	1.20	1.21	1111018
2024-01-19	1.22	1.28	1.19	1.28	875327
2024-01-22	1.29	1.37	1.29	1.34	1017006
2024-01-23	1.38	1.43	1.34	1.41	1656851
2024-01-24	1.44	1.44	1.37	1.39	935984
2024-01-25	1.42	1.44	1.39	1.42	746140
2024-01-26	1.44	1.45	1.36	1.38	1050195
2024-01-29	1.41	1.48	1.35	1.48	1217617
2024-01-30	1.46	1.46	1.36	1.39	1227129
2024-01-31	1.40	1.45	1.37	1.38	1270474
2024-02-01	1.38	1.42	1.36	1.40	661704
2024-02-02	1.40	1.41	1.37	1.39	678380
2024-02-05	1.38	1.42	1.36	1.38	513049
2024-02-06	1.38	1.45	1.37	1.43	564909
2024-02-07	1.41	1.42	1.37	1.38	878613
2024-02-08	1.36	1.41	1.36	1.39	572545
2024-02-09	1.37	1.42	1.37	1.40	650325
2024-02-12	1.40	1.45	1.37	1.43	955194
2024-02-13	1.40	1.41	1.30	1.31	2347104
2024-02-14	1.34	1.41	1.32	1.40	1319928
2024-02-15	1.42	1.44	1.37	1.43	996615
2024-02-16	1.42	1.45	1.41	1.42	926887
2024-02-20	1.40	1.50	1.40	1.42	1098142
2024-02-21	1.42	1.46	1.41	1.42	627310
2024-02-22	1.42	1.47	1.42	1.44	1140036
2024-02-23	1.42	1.48	1.41	1.46	1038847
2024-02-26	1.47	1.66	1.45	1.53	2244221
2024-02-27	1.55	1.70	1.49	1.62	2010293
2024-02-28	1.60	1.63	1.46	1.52	1667072
2024-02-29	1.55	1.61	1.54	1.54	1287009
2024-03-01	1.58	1.70	1.54	1.69	1287358
2024-03-04	1.69	1.71	1.60	1.63	1087178
2024-03-05	1.61	1.67	1.58	1.61	808757
2024-03-06	1.63	1.70	1.61	1.68	901910
2024-03-07	1.66	1.74	1.65	1.67	997485
2024-03-08	1.72	1.78	1.69	1.75	1269449
2024-03-11	1.77	1.79	1.55	1.56	1284271
2024-03-12	1.58	1.58	1.49	1.51	709343
2024-03-13	1.51	1.57	1.48	1.52	695881
2024-03-14	1.54	1.55	1.41	1.43	1019481
2024-03-15	1.41	1.53	1.41	1.43	1581640
2024-03-18	1.44	1.46	1.39	1.39	797891
2024-03-19	1.39	1.48	1.39	1.44	1124087
2024-03-20	1.41	1.47	1.35	1.44	1974273
2024-03-21	1.48	1.60	1.46	1.53	1539089
2024-03-22	1.44	1.46	1.37	1.40	1481760
2024-03-25	1.40	1.42	1.39	1.41	566690
2024-03-26	1.42	1.43	1.39	1.40	1131107
2024-03-27	1.41	1.45	1.39	1.45	467217
2024-03-28	1.43	1.47	1.42	1.45	691924
2024-04-01	1.47	1.49	1.42	1.43	520592
2024-04-02	1.43	1.43	1.36	1.39	823256
2024-04-03	1.38	1.41	1.35	1.40	635191
2024-04-04	1.41	1.42	1.36	1.36	618809
2024-04-05	1.39	1.43	1.35	1.40	515347
2024-04-08	1.40	1.46	1.40	1.41	649342
2024-04-09	1.41	1.46	1.40	1.41	313606
2024-04-10	1.35	1.41	1.33	1.41	1254327
2024-04-11	1.44	1.48	1.42	1.45	695083
2024-04-12	1.43	1.44	1.38	1.42	932148
2024-04-15	1.40	1.42	1.37	1.40	1223162
2024-04-16	1.41	1.42	1.33	1.36	847870
2024-04-17	1.39	1.41	1.30	1.31	811216
2024-04-18	1.30	1.36	1.28	1.32	1120032
2024-04-19	1.30	1.34	1.28	1.33	1013420
2024-04-22	1.32	1.39	1.32	1.38	890547
2024-04-23	1.40	1.45	1.39	1.40	507021
2024-04-24	1.40	1.43	1.39	1.42	568981
2024-04-25	1.40	1.41	1.37	1.40	611778
2024-04-26	1.40	1.44	1.39	1.41	413594
2024-04-29	1.41	1.46	1.40	1.40	381256
2024-04-30	1.39	1.41	1.31	1.32	496540
2024-05-01	1.34	1.46	1.31	1.40	683632
2024-05-02	1.43	1.44	1.33	1.40	753721
2024-05-03	1.45	1.49	1.39	1.42	600018
2024-05-06	1.43	1.45	1.40	1.44	595701
2024-05-07	1.42	1.42	1.36	1.38	908892
2024-05-08	1.36	1.38	1.30	1.33	790077
2024-05-09	1.31	1.35	1.27	1.29	746366
2024-05-10	1.29	1.31	1.20	1.27	1123845
2024-05-13	1.27	1.37	1.27	1.35	1416185
2024-05-14	1.32	1.39	1.30	1.37	563984
2024-05-15	1.38	1.47	1.38	1.44	714755
2024-05-16	1.44	1.49	1.39	1.40	762396
2024-05-17	1.43	1.46	1.37	1.38	536331
2024-05-20	1.37	1.45	1.36	1.39	399662
2024-05-21	1.38	1.42	1.36	1.39	478886
2024-05-22	1.39	1.44	1.38	1.38	501390
2024-05-23	1.40	1.41	1.33	1.34	751691
2024-05-24	1.36	1.37	1.34	1.36	422809
2024-05-28	1.37	1.41	1.36	1.37	459503
2024-05-29	1.34	1.36	1.30	1.30	581076
2024-05-30	1.31	1.36	1.30	1.33	465650
2024-05-31	1.35	1.43	1.35	1.40	650847
2024-06-03	1.45	1.76	1.44	1.56	4706098
2024-06-04	1.57	1.66	1.54	1.65	2311923
2024-06-05	1.65	1.75	1.60	1.75	1669003
2024-06-06	1.76	1.83	1.68	1.71	1455046
2024-06-07	1.67	1.69	1.59	1.62	943917
2024-06-10	1.63	1.70	1.62	1.70	760864
2024-06-11	1.67	1.72	1.62	1.64	611546
2024-06-12	1.63	1.73	1.63	1.67	637470
2024-06-13	1.67	1.74	1.63	1.70	661203
2024-06-14	1.66	1.70	1.61	1.63	601194
2024-06-17	1.62	1.67	1.60	1.63	612337
2024-06-18	1.61	1.65	1.57	1.57	701363
2024-06-20	1.57	1.58	1.52	1.53	555591
2024-06-21	1.55	1.59	1.54	1.54	790389
2024-06-24	1.55	1.62	1.54	1.61	655097
2024-06-25	1.63	1.67	1.60	1.67	685485
2024-06-26	1.65	1.67	1.54	1.55	755482
2024-06-27	1.56	1.57	1.50	1.51	690413
2024-06-28	1.50	1.62	1.47	1.58	1842516
2024-07-01	1.56	1.57	1.53	1.55	576550
2024-07-02	1.54	1.54	1.44	1.49	805806
2024-07-03	1.51	1.53	1.46	1.47	382097
2024-07-05	1.48	1.49	1.40	1.42	497802
2024-07-08	1.46	1.58	1.46	1.55	750362
2024-07-09	1.54	1.56	1.53	1.55	329394
2024-07-10	1.55	1.58	1.52	1.54	422774
2024-07-11	1.55	1.65	1.55	1.64	1408957
2024-07-12	1.65	1.67	1.59	1.61	1162465
2024-07-15	1.63	1.67	1.58	1.65	1179613
2024-07-16	1.67	1.93	1.66	1.88	2525345
2024-07-17	1.82	1.85	1.70	1.73	1150747
2024-07-18	1.75	1.76	1.65	1.66	838399
2024-07-19	1.67	1.68	1.57	1.59	872827
2024-07-22	1.60	1.66	1.55	1.61	717201
2024-07-23	1.61	1.66	1.60	1.65	529110
2024-07-24	1.66	1.72	1.61	1.64	854799
2024-07-25	1.66	1.69	1.62	1.66	549265
2024-07-26	1.70	1.71	1.64	1.68	568754
2024-07-29	1.67	1.70	1.61	1.62	607027
2024-07-30	1.64	1.65	1.50	1.52	1050416
2024-07-31	1.55	1.60	1.49	1.52	795485
2024-08-01	1.52	1.52	1.43	1.43	798768
2024-08-02	1.39	1.46	1.36	1.38	1278293
2024-08-05	1.31	1.37	1.30	1.31	872048
2024-08-06	1.35	1.42	1.32	1.35	827290
2024-08-07	1.30	1.33	1.07	1.18	3917030
2024-08-08	0.95	1.34	0.90	1.27	8579561
2024-08-09	1.25	1.25	1.06	1.10	1172091
2024-08-12	1.10	1.12	1.05	1.07	671201
2024-08-13	1.08	1.09	1.05	1.09	671661
2024-08-14	1.20	1.25	1.11	1.12	1435230
2024-08-15	1.10	1.20	1.07	1.07	1213598
2024-08-16	1.08	1.11	1.07	1.09	681332
2024-08-19	1.10	1.17	1.09	1.15	851916
2024-08-20	1.16	1.18	1.12	1.13	693013
2024-08-21	1.13	1.20	1.13	1.19	721174
2024-08-22	1.20	1.21	1.12	1.12	465093
2024-08-23	1.12	1.19	1.12	1.16	467113
2024-08-26	1.18	1.19	1.14	1.15	907854
2024-08-27	1.14	1.16	1.11	1.15	456842
2024-08-28	1.14	1.16	1.11	1.13	625848
2024-08-29	1.15	1.18	1.11	1.11	371174
2024-08-30	1.12	1.14	1.07	1.10	558345
2024-09-03	1.08	1.11	1.05	1.06	1217906
2024-09-04	1.06	1.06	0.95	0.97	1453223
2024-09-05	1.00	1.00	0.96	0.96	1939389
2024-09-06	0.95	1.00	0.93	0.94	705824
2024-09-09	0.96	1.01	0.95	0.97	1006975
2024-09-10	0.98	1.00	0.95	0.98	413354
2024-09-11	0.97	1.00	0.95	0.97	533270
2024-09-12	0.99	1.01	0.97	0.99	709089
2024-09-13	1.03	1.05	0.99	1.05	664109
2024-09-16	1.04	1.06	0.99	1.00	508982
2024-09-17	1.00	1.02	0.98	1.00	620201
2024-09-18	1.00	1.09	1.00	1.04	733458
2024-09-19	1.09	1.10	1.04	1.07	669593
2024-09-20	1.05	1.05	0.99	1.00	1620925
2024-09-23	0.99	1.00	0.94	0.96	1150589
2024-09-24	0.96	0.98	0.95	0.97	724989
2024-09-25	0.95	0.96	0.91	0.92	886785
2024-09-26	0.94	0.94	0.91	0.91	731508
2024-09-27	0.93	0.96	0.91	0.95	625047
2024-09-30	0.96	0.96	0.92	0.95	678415
2024-10-01	0.95	0.98	0.93	0.95	865947
2024-10-02	0.95	0.98	0.93	0.97	1114681
2024-10-03	0.94	0.95	0.92	0.92	349768
2024-10-04	0.92	0.94	0.90	0.90	641303
2024-10-07	0.90	0.90	0.85	0.85	1012303
2024-10-08	0.85	0.87	0.83	0.86	760469
2024-10-09	0.88	0.88	0.84	0.85	451165
2024-10-10	0.84	0.86	0.82	0.83	934030
2024-10-11	0.85	0.90	0.82	0.90	529560
2024-10-14	0.89	0.92	0.88	0.90	463177
2024-10-15	0.89	0.90	0.86	0.87	469799
2024-10-16	0.88	0.92	0.87	0.91	651859
2024-10-17	0.89	0.92	0.88	0.91	527761
2024-10-18	0.92	0.97	0.90	0.95	750560
2024-10-21	0.95	0.95	0.89	0.93	532230
2024-10-22	0.93	0.95	0.91	0.94	364245
2024-10-23	0.93	0.95	0.92	0.94	331151
2024-10-24	0.94	0.95	0.89	0.90	387005
2024-10-25	0.90	0.92	0.85	0.85	664255
2024-10-28	0.86	0.90	0.84	0.84	507787
2024-10-29	0.85	0.87	0.83	0.84	921564
2024-10-30	0.85	0.85	0.82	0.82	535613
2024-10-31	0.84	0.84	0.79	0.79	864744
2024-11-01	0.80	0.82	0.79	0.82	684957
2024-11-04	0.81	0.84	0.80	0.81	673451
2024-11-05	0.80	0.84	0.80	0.82	707590
2024-11-06	0.85	0.92	0.84	0.90	1110388
2024-11-07	0.92	1.00	0.89	0.95	1652578
2024-11-08	0.94	0.98	0.93	0.98	521791
2024-11-11	0.97	1.05	0.97	1.00	1161067
2024-11-12	1.00	1.00	0.94	0.95	1222572
2024-11-13	0.94	0.97	0.91	0.92	645442
2024-11-14	0.90	0.93	0.87	0.88	584539
2024-11-15	0.92	0.93	0.78	0.82	1777639
2024-11-18	0.84	0.85	0.79	0.79	1097807
2024-11-19	0.79	0.81	0.77	0.80	645083
2024-11-20	0.80	0.84	0.80	0.84	654253
2024-11-21	0.84	0.93	0.83	0.90	795756
2024-11-22	0.92	0.97	0.89	0.90	846951
2024-11-25	0.90	0.96	0.90	0.93	1036490
2024-11-26	0.95	0.95	0.84	0.86	1092053
2024-11-27	0.88	0.94	0.87	0.91	1332962
2024-11-29	0.91	0.94	0.88	0.93	382864
2024-12-02	0.94	0.94	0.88	0.91	546831
2024-12-03	0.89	0.92	0.85	0.86	771007
2024-12-04	0.87	0.88	0.80	0.80	1340308
2024-12-05	0.81	0.82	0.76	0.77	1190418
2024-12-06	0.77	0.80	0.77	0.78	803434
2024-12-09	0.79	0.83	0.79	0.80	792697
2024-12-10	0.81	0.82	0.78	0.78	633295
2024-12-11	0.79	0.80	0.75	0.75	1051247
2024-12-12	0.75	0.75	0.71	0.71	1134451
2024-12-13	0.71	0.74	0.67	0.68	1734025
2024-12-16	0.67	0.72	0.65	0.67	1160759
2024-12-17	0.66	0.70	0.65	0.69	1142633
2024-12-18	0.68	0.78	0.67	0.71	2412880
2024-12-19	0.73	0.77	0.72	0.73	1481750
2024-12-20	0.73	0.77	0.71	0.76	1834892
2024-12-23	0.75	0.79	0.74	0.75	962079
2024-12-24	0.76	0.79	0.75	0.79	344219
2024-12-26	0.78	0.79	0.74	0.74	898028
2024-12-27	0.72	0.76	0.69	0.73	3246324
2024-12-30	0.80	0.98	0.76	0.93	5617218
2024-12-31	0.93	1.20	0.90	1.12	5241715
2025-01-02	1.20	1.33	1.06	1.08	6284035
2025-01-03	1.08	1.22	1.03	1.20	2328281
2025-01-06	1.26	1.44	1.17	1.27	4639927
2025-01-07	1.33	1.46	1.28	1.32	3093370
2025-01-08	1.30	1.32	1.16	1.18	1701471
2025-01-10	1.17	1.21	1.10	1.18	907130
2025-01-13	1.15	1.16	1.05	1.07	1391742
2025-01-14	1.10	1.11	1.06	1.09	702192
2025-01-15	1.11	1.14	1.07	1.13	1088468
2025-01-16	1.12	1.15	1.08	1.11	1700006
2025-01-17	1.13	1.16	1.08	1.11	1154308
2025-01-21	1.13	1.23	1.11	1.18	1623539
2025-01-22	1.16	1.19	1.11	1.13	1123008
2025-01-23	1.18	1.45	1.17	1.34	4699991
2025-01-24	1.33	1.44	1.26	1.39	1986651
2025-01-27	1.36	1.43	1.26	1.30	1589006
2025-01-28	1.25	1.33	1.24	1.27	928142
2025-01-29	1.27	1.34	1.24	1.30	1134265
2025-01-30	1.30	1.37	1.25	1.36	1109347
2025-01-31	1.36	1.42	1.33	1.35	1677152
2025-02-03	1.27	1.32	1.25	1.30	1535927
2025-02-04	1.29	1.36	1.29	1.33	934187
2025-02-05	1.34	1.51	1.31	1.49	2058698
2025-02-06	1.51	1.62	1.47	1.60	3319468
2025-02-07	1.62	1.84	1.53	1.70	5263078
2025-02-10	1.70	1.83	1.65	1.78	2047084
2025-02-11	1.77	1.80	1.63	1.70	1856764
2025-02-12	1.70	1.97	1.70	1.91	3736247
2025-02-13	1.90	2.04	1.85	1.98	2339903
2025-02-14	2.02	2.10	1.94	1.96	2416185
2025-02-18	2.00	2.17	1.96	2.02	2194312
2025-02-19	2.02	2.11	1.96	2.03	1629501
2025-02-20	2.02	2.06	1.90	1.97	1675341
2025-02-21	2.00	2.05	1.87	1.91	1133104
2025-02-24	1.92	1.93	1.74	1.75	2137090
2025-02-25	2.00	2.13	1.68	1.73	5365782
2025-02-26	1.73	1.93	1.72	1.81	2372657
2025-02-27	1.79	1.98	1.73	1.75	1809296
2025-02-28	1.76	1.79	1.66	1.73	2529118
2025-03-03	1.72	1.79	1.61	1.67	1812270
2025-03-04	1.61	1.80	1.57	1.78	1462157
2025-03-05	1.77	1.94	1.76	1.93	1482829
2025-03-06	1.90	1.95	1.86	1.87	1311217
2025-03-07	1.88	1.89	1.81	1.86	1126192
2025-03-10	1.86	1.88	1.73	1.77	941488
2025-03-11	1.75	1.79	1.66	1.74	1642525
2025-03-12	1.75	1.80	1.69	1.78	883643
2025-03-13	1.80	1.83	1.70	1.74	834669
2025-03-14	1.75	1.81	1.72	1.80	1137782
2025-03-17	1.80	1.81	1.68	1.78	1502677
2025-03-18	1.78	1.78	1.65	1.67	1043283
2025-03-19	1.69	1.79	1.63	1.79	1388218
2025-03-20	1.78	1.83	1.70	1.80	1290969
2025-03-21	1.80	1.96	1.78	1.81	2346976
2025-03-24	1.87	1.87	1.77	1.82	1022500
2025-03-25	1.83	1.83	1.67	1.71	1734972
2025-03-26	1.71	1.71	1.58	1.61	1234073
2025-03-27	1.59	1.64	1.55	1.64	1442264
2025-03-28	1.64	1.64	1.57	1.59	827664
2025-03-31	1.55	1.55	1.41	1.49	1872521
2025-04-01	1.45	1.50	1.39	1.44	1073214
2025-04-02	1.44	1.51	1.38	1.48	1037392
2025-04-03	1.40	1.43	1.33	1.34	1386888
2025-04-04	1.31	1.33	1.21	1.24	2309531
2025-04-07	1.17	1.35	1.11	1.33	2210625
2025-04-08	1.38	1.40	1.14	1.17	1669365
2025-04-09	1.13	1.43	1.12	1.39	2405909
2025-04-10	1.31	1.35	1.25	1.28	1456558
2025-04-11	1.27	1.42	1.27	1.40	842739
2025-04-14	1.46	1.49	1.37	1.40	1851517
2025-04-15	1.40	1.46	1.39	1.44	970670
2025-04-16	1.43	1.43	1.35	1.37	889445
2025-04-17	1.36	1.43	1.33	1.39	1051636
2025-04-21	1.37	1.46	1.37	1.37	942046
2025-04-22	1.39	1.55	1.39	1.53	1981297
2025-04-23	1.56	1.65	1.56	1.62	1427737
2025-04-24	1.62	1.62	1.53	1.59	1112848
2025-04-25	1.59	1.59	1.48	1.50	1233504
2025-04-28	1.50	1.58	1.49	1.55	1107056
2025-04-29	1.54	1.61	1.52	1.54	1331148
2025-04-30	1.49	1.59	1.48	1.56	748326
2025-05-01	1.58	1.60	1.52	1.55	708190
2025-05-02	1.58	1.66	1.55	1.57	1156026
2025-05-05	1.57	1.60	1.52	1.52	692024
2025-05-06	1.52	1.53	1.37	1.40	1995802
2025-05-07	1.41	1.44	1.34	1.35	1037850
2025-05-08	1.33	1.40	1.23	1.35	2414367
2025-05-09	1.35	1.42	1.33	1.33	858450
2025-05-12	1.39	1.48	1.36	1.37	2794787
2025-05-13	1.37	1.43	1.30	1.35	1953749
2025-05-14	1.35	1.36	1.28	1.28	2454858
2025-05-15	1.27	1.36	1.26	1.31	3142172
2025-05-16	1.32	1.53	1.31	1.45	2865517
2025-05-19	1.46	1.47	1.30	1.36	1640850
2025-05-20	1.36	1.41	1.33	1.41	1645833
2025-05-21	1.38	1.39	1.29	1.32	2264428
2025-05-22	1.32	1.44	1.29	1.39	1467447
2025-05-23	1.38	1.44	1.35	1.37	1416927
2025-05-27	1.38	1.47	1.38	1.41	1587792
2025-05-28	1.45	1.47	1.35	1.37	1935527
2025-05-29	1.40	1.43	1.37	1.39	1051441
2025-05-30	1.38	1.39	1.28	1.32	1416078
2025-06-02	1.33	1.40	1.32	1.33	1646556
2025-06-03	1.32	1.41	1.28	1.36	1266424
2025-06-04	1.36	1.39	1.33	1.33	619225
2025-06-05	1.33	1.39	1.30	1.33	1222279
2025-06-06	1.37	1.58	1.35	1.50	3690859
2025-06-09	1.53	1.55	1.46	1.50	1600206
2025-06-10	1.51	1.61	1.51	1.54	2407261
2025-06-11	1.58	1.59	1.50	1.50	1227692
2025-06-12	1.50	1.55	1.48	1.52	820262
2025-06-13	1.49	1.55	1.47	1.52	1253971
2025-06-16	1.54	1.59	1.50	1.54	2039844
2025-06-17	1.55	1.56	1.42	1.42	2339171
2025-06-18	1.41	1.54	1.38	1.49	1519748
2025-06-20	1.49	1.50	1.41	1.45	2107765
2025-06-23	1.45	1.50	1.41	1.48	1283986
2025-06-24	1.50	1.55	1.48	1.50	1699705
2025-06-25	1.50	1.52	1.41	1.42	1712942
2025-06-26	1.43	1.44	1.40	1.43	1445491
2025-06-27	1.43	1.50	1.39	1.42	5164445
2025-06-30	1.44	1.45	1.40	1.42	1228045
2025-07-01	1.42	1.50	1.40	1.45	2188199
2025-07-02	1.45	1.70	1.45	1.61	3913922
2025-07-03	1.61	1.63	1.58	1.62	611400
2025-07-07	1.61	1.63	1.56	1.59	1183567
2025-07-08	1.60	1.71	1.60	1.70	1745451
2025-07-09	1.75	2.04	1.73	1.90	9428448
2025-07-10	1.92	1.96	1.85	1.91	1832489
2025-07-11	1.89	1.92	1.81	1.83	1347645
2025-07-14	1.83	2.01	1.83	1.95	2306187
2025-07-15	1.96	1.97	1.84	1.85	1572507
2025-07-16	1.88	1.95	1.83	1.84	2432959
2025-07-17	1.85	1.92	1.82	1.82	1663311
2025-07-18	1.85	1.91	1.74	1.76	1982734
2025-07-21	1.78	1.92	1.76	1.83	1796630
2025-07-22	1.74	1.74	1.47	1.52	9272793
2025-07-23	1.59	1.70	1.54	1.66	3804527
2025-07-24	1.65	1.72	1.60	1.60	4920361
2025-07-25	1.59	1.64	1.55	1.57	2829315
2025-07-28	1.59	1.63	1.54	1.58	2012015
2025-07-29	1.59	1.70	1.57	1.57	3116149
2025-07-30	1.62	1.85	1.62	1.73	4874220
2025-07-31	1.72	1.76	1.67	1.71	1829108
2025-08-01	1.67	1.69	1.63	1.67	2031160
2025-08-04	1.70	1.79	1.70	1.76	2302009
2025-08-05	1.77	1.94	1.74	1.93	3598062
2025-08-06	1.95	2.00	1.82	1.83	3600910
2025-08-07	1.89	1.91	1.81	1.88	2413214
2025-08-08	1.84	1.88	1.77	1.78	1918270
2025-08-11	1.79	1.83	1.70	1.74	2332121
2025-08-12	1.74	1.81	1.72	1.80	2246171
2025-08-13	1.83	1.99	1.81	1.91	4547535
2025-08-14	1.90	1.95	1.80	1.85	4127794
2025-08-15	2.60	3.49	2.51	2.94	173718340
2025-08-18	2.90	2.95	2.62	2.95	20963513
2025-08-19	2.95	3.34	2.95	3.22	16758515
2025-08-20	3.14	3.25	2.94	3.21	8919718
2025-08-21	3.19	3.90	3.16	3.64	21785718
2025-08-22	3.65	4.21	3.62	4.18	24213239
2025-08-25	4.17	4.30	3.96	3.98	9454859
2025-08-26	4.00	4.28	3.98	4.26	9791200
2025-08-27	4.35	4.59	4.14	4.59	13324879
2025-08-28	4.58	4.83	4.49	4.55	10276369
2025-08-29	4.52	4.77	4.41	4.51	9114186
2025-09-02	4.49	4.93	4.48	4.76	9875446
2025-09-03	4.81	5.23	4.72	4.75	9376911
2025-09-04	4.74	4.76	4.49	4.56	6061105
2025-09-05	4.63	4.64	4.32	4.36	6285316
2025-09-08	4.37	4.56	4.16	4.16	6231597
2025-09-09	4.13	4.25	4.02	4.13	5768946
2025-09-10	4.12	4.21	3.89	4.08	6530796
2025-09-11	4.07	4.17	4.05	4.14	3367205
2025-09-12	4.10	4.14	3.77	3.79	5394372

Explore More About PGEN

Coins representing dividend payouts and trends

PGEN Dividend History

Discover Precigen Inc'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

PGEN Stock Split History

Discover Precigen Inc'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

PGEN Historical Prices

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

Web Analytics