PGRE Historical Prices

Summary

Key Stock Metrics

3.75

(April 7, 2025)

52-Week Low

6.62

(June 13, 2025)

52-Week High

20.21

(March 20, 2015)

All-Time High

6.08

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-11-19	18.49	18.50	17.49	18.18	57281771
2014-11-20	18.15	18.28	18.10	18.15	6643374
2014-11-21	18.27	18.56	18.21	18.43	10293016
2014-11-24	18.55	18.64	18.38	18.56	3473796
2014-11-25	18.60	18.79	18.36	18.79	5863358
2014-11-26	18.85	18.85	18.67	18.79	1585124
2014-11-28	18.80	18.95	18.80	18.80	733668
2014-12-01	18.80	18.88	18.16	18.25	2631839
2014-12-02	18.31	18.64	18.25	18.27	1353658
2014-12-03	18.29	18.70	18.24	18.50	2445952
2014-12-04	18.40	18.64	18.32	18.50	1642251
2014-12-05	18.42	18.50	18.29	18.41	1470185
2014-12-08	18.35	18.55	18.29	18.35	1634064
2014-12-09	18.38	18.40	18.17	18.33	1626910
2014-12-10	18.24	18.39	18.05	18.23	4403411
2014-12-11	18.25	18.52	18.06	18.42	2141477
2014-12-12	18.45	18.47	18.17	18.34	1275650
2014-12-15	18.27	18.45	17.65	18.06	2350507
2014-12-16	17.80	18.25	17.79	18.10	2678364
2014-12-17	18.11	18.40	18.03	18.32	2280083
2014-12-18	18.49	18.60	18.15	18.35	2251390
2014-12-19	18.31	18.37	18.08	18.08	8240763
2014-12-22	18.15	18.48	18.07	18.42	4184339
2014-12-23	18.43	18.75	18.38	18.53	1765606
2014-12-24	18.45	18.64	18.45	18.46	216925
2014-12-26	18.58	18.72	18.26	18.64	633716
2014-12-29	18.67	18.89	18.45	18.50	825334
2014-12-30	18.38	19.68	18.33	18.74	1056160
2014-12-31	18.75	18.88	18.54	18.59	1007643
2015-01-02	18.56	18.98	18.52	18.78	715064
2015-01-05	18.60	19.29	18.50	18.95	897139
2015-01-06	19.00	19.21	18.94	19.05	1585396
2015-01-07	19.10	19.47	18.85	19.43	1401533
2015-01-08	19.25	19.50	19.10	19.49	695419
2015-01-09	19.41	19.58	19.27	19.49	806672
2015-01-12	19.43	19.56	19.34	19.49	512621
2015-01-13	19.45	19.57	19.23	19.32	544233
2015-01-14	19.15	19.47	18.87	19.22	1187567
2015-01-15	19.20	19.50	18.98	19.07	730232
2015-01-16	19.19	19.36	18.87	19.33	716551
2015-01-20	19.41	19.50	19.03	19.31	644466
2015-01-21	19.18	19.46	18.94	19.11	912436
2015-01-22	19.26	19.34	19.05	19.34	622749
2015-01-23	19.29	19.42	19.12	19.31	715189
2015-01-26	19.16	19.91	19.16	19.60	1048250
2015-01-27	19.45	19.77	19.39	19.56	748172
2015-01-28	19.59	19.76	19.51	19.57	399006
2015-01-29	19.59	19.77	19.28	19.75	589188
2015-01-30	19.55	19.68	19.34	19.35	1005267
2015-02-02	19.32	19.35	18.96	19.25	699802
2015-02-03	19.19	19.67	19.12	19.52	750239
2015-02-04	19.50	19.58	19.30	19.31	889108
2015-02-05	19.20	19.53	19.14	19.34	1566755
2015-02-06	19.35	19.43	18.54	18.60	2037840
2015-02-09	18.50	18.66	18.12	18.48	716999
2015-02-10	18.66	18.77	18.52	18.73	1361557
2015-02-11	18.65	18.87	18.50	18.54	738067
2015-02-12	18.62	18.72	18.56	18.65	1340645
2015-02-13	18.79	18.94	18.51	18.54	1040900
2015-02-17	18.44	18.90	18.30	18.72	1781818
2015-02-18	18.72	19.03	18.60	18.94	614323
2015-02-19	18.83	18.90	18.58	18.72	1008921
2015-02-20	18.60	19.00	18.57	18.77	797726
2015-02-23	18.66	18.79	18.63	18.77	576142
2015-02-24	18.67	18.77	18.45	18.48	1049101
2015-02-25	18.29	18.63	18.26	18.51	1530980
2015-02-26	18.20	18.27	17.98	18.09	1809630
2015-02-27	18.07	18.54	17.95	18.35	855181
2015-03-02	18.34	18.67	18.23	18.49	772197
2015-03-03	18.55	18.70	18.42	18.59	772706
2015-03-04	18.51	18.60	18.33	18.54	556558
2015-03-05	18.47	18.64	18.21	18.43	1480349
2015-03-06	18.29	18.49	17.66	17.96	1365342
2015-03-09	17.97	18.49	17.89	18.31	2630700
2015-03-10	18.13	18.53	18.11	18.47	1360284
2015-03-11	18.46	18.91	18.44	18.81	1532966
2015-03-12	18.79	19.19	18.79	19.12	1265219
2015-03-13	19.03	19.30	18.82	18.84	1383432
2015-03-16	19.00	19.57	18.92	19.30	4204489
2015-03-17	19.23	19.45	19.16	19.30	2428591
2015-03-18	19.31	19.62	18.99	19.57	3664365
2015-03-19	19.48	19.67	19.38	19.42	3471634
2015-03-20	19.36	20.21	19.32	19.58	14811969
2015-03-23	19.58	19.87	19.20	19.55	1999802
2015-03-24	19.42	19.44	19.13	19.15	1557109
2015-03-25	19.17	19.29	18.79	18.85	1481670
2015-03-26	18.71	19.07	18.70	18.87	825928
2015-03-27	18.82	19.15	18.76	19.14	982955
2015-03-30	19.12	19.51	19.09	19.40	2040646
2015-03-31	19.40	19.51	19.19	19.30	5532577
2015-04-01	19.25	19.33	18.94	19.08	1245502
2015-04-02	19.02	19.39	18.97	19.32	1351641
2015-04-06	19.32	19.73	19.27	19.55	2059276
2015-04-07	19.51	19.57	18.90	18.92	666322
2015-04-08	18.90	19.04	18.76	18.91	782648
2015-04-09	18.88	18.92	18.49	18.50	680216
2015-04-10	18.51	18.81	18.48	18.67	924027
2015-04-13	18.64	18.77	18.43	18.51	1660838
2015-04-14	18.51	18.83	18.42	18.81	947272
2015-04-15	18.85	18.99	18.70	18.76	1392171
2015-04-16	18.63	18.81	18.52	18.69	1358382
2015-04-17	18.56	18.83	18.50	18.76	1084811
2015-04-20	18.76	18.91	18.59	18.63	859352
2015-04-21	18.69	18.95	18.69	18.88	1017565
2015-04-22	18.97	19.50	18.59	18.91	1712965
2015-04-23	18.90	19.00	18.68	18.90	1066354
2015-04-24	19.00	19.31	18.86	19.08	1123710
2015-04-27	19.11	19.29	19.09	19.12	886907
2015-04-28	19.07	19.16	18.85	18.92	1314898
2015-04-29	18.85	18.91	18.44	18.53	1576099
2015-04-30	18.59	18.59	18.11	18.32	1367528
2015-05-01	18.30	18.49	18.21	18.35	1191778
2015-05-04	18.40	18.55	18.25	18.28	1887026
2015-05-05	18.21	18.25	17.83	17.93	1139964
2015-05-06	17.97	18.07	17.68	17.80	1874201
2015-05-07	17.85	18.08	17.81	18.01	1097577
2015-05-08	18.05	18.82	17.92	18.40	1872785
2015-05-11	18.40	18.54	18.14	18.28	1642650
2015-05-12	18.24	18.53	17.98	18.46	2040847
2015-05-13	18.50	18.81	18.42	18.55	2333767
2015-05-14	18.60	18.72	18.39	18.50	1210539
2015-05-15	18.53	18.71	18.49	18.60	961628
2015-05-18	18.58	18.91	18.40	18.68	1196441
2015-05-19	18.61	18.95	18.56	18.85	1627982
2015-05-20	18.90	19.29	18.86	19.22	1911547
2015-05-21	19.29	19.37	19.12	19.16	2954935
2015-05-22	19.12	19.24	19.00	19.15	1336008
2015-05-26	19.18	19.27	18.86	18.95	2839884
2015-05-27	19.00	19.11	18.85	18.88	2182073
2015-05-28	18.90	18.98	18.65	18.75	2010883
2015-05-29	18.81	19.01	18.15	18.34	15318963
2015-06-01	18.38	18.63	18.34	18.59	1225221
2015-06-02	18.55	18.62	18.42	18.51	1346928
2015-06-03	18.51	18.54	18.25	18.40	777340
2015-06-04	18.37	18.41	18.30	18.39	924617
2015-06-05	18.23	18.23	17.92	17.99	2375611
2015-06-08	18.01	18.19	17.94	18.01	789250
2015-06-09	17.98	17.98	17.67	17.82	1406256
2015-06-10	17.82	17.96	17.70	17.81	1369799
2015-06-11	17.87	18.15	17.78	18.15	2151339
2015-06-12	18.10	18.30	17.84	17.90	4509789
2015-06-15	17.85	18.06	17.79	17.83	995729
2015-06-16	17.85	18.05	17.78	18.01	3541518
2015-06-17	18.00	18.11	17.81	18.08	1109608
2015-06-18	18.08	18.35	18.08	18.20	1186587
2015-06-19	18.19	18.26	17.96	17.99	2155322
2015-06-22	18.00	18.07	17.77	17.77	884389
2015-06-23	17.71	17.71	17.44	17.60	2489498
2015-06-24	17.59	17.66	17.46	17.47	1066321
2015-06-25	17.45	17.58	17.17	17.41	2228555
2015-06-26	17.34	17.47	17.20	17.43	2637398
2015-06-29	17.40	17.51	17.09	17.15	1226291
2015-06-30	17.19	17.27	16.97	17.16	2684640
2015-07-01	17.15	17.60	17.02	17.56	2773306
2015-07-02	17.61	17.90	17.59	17.86	2157723
2015-07-06	17.75	17.89	17.75	17.88	953538
2015-07-07	17.97	18.08	17.87	17.94	1265501
2015-07-08	17.79	17.91	17.71	17.77	2002270
2015-07-09	17.82	17.93	17.72	17.79	1659421
2015-07-10	17.94	17.94	17.72	17.86	1534402
2015-07-13	17.99	18.04	17.64	17.71	1146616
2015-07-14	17.71	17.89	17.66	17.79	607392
2015-07-15	17.75	17.84	17.59	17.78	1188906
2015-07-16	17.82	17.95	17.78	17.91	1400092
2015-07-17	17.94	18.05	17.75	17.86	642587
2015-07-20	17.86	17.86	17.62	17.69	1209835
2015-07-21	17.67	17.82	17.56	17.63	727487
2015-07-22	17.64	17.93	17.58	17.81	541566
2015-07-23	17.81	17.92	17.58	17.66	856683
2015-07-24	17.66	17.96	17.60	17.89	1048523
2015-07-27	17.88	17.90	17.60	17.67	1137744
2015-07-28	17.71	17.78	17.47	17.69	750968
2015-07-29	17.65	17.90	17.55	17.73	845360
2015-07-30	17.73	17.82	17.62	17.64	665600
2015-07-31	17.81	17.89	17.69	17.87	1680874
2015-08-03	17.90	17.99	17.81	17.90	484875
2015-08-04	17.91	17.99	17.65	17.69	546698
2015-08-05	17.69	17.80	17.62	17.69	851811
2015-08-06	17.67	17.79	17.31	17.64	629586
2015-08-07	17.63	18.06	17.45	17.95	1396993
2015-08-10	18.08	18.30	18.03	18.13	956788
2015-08-11	18.29	18.35	18.13	18.27	1105884
2015-08-12	18.23	18.32	18.19	18.32	1082269
2015-08-13	18.30	18.30	18.10	18.12	931829
2015-08-14	18.12	18.23	17.98	18.14	971128
2015-08-17	18.11	18.26	17.93	18.24	956747
2015-08-18	18.18	18.29	18.16	18.20	482882
2015-08-19	18.12	18.12	17.91	17.94	503566
2015-08-20	17.83	17.96	17.78	17.86	401356
2015-08-21	17.71	17.79	17.53	17.54	572127
2015-08-24	17.09	17.21	16.47	16.50	751380
2015-08-25	16.76	16.85	16.24	16.36	1004688
2015-08-26	16.65	16.75	16.29	16.69	1004918
2015-08-27	16.78	17.04	16.65	16.87	853380
2015-08-28	16.80	16.87	16.70	16.82	796982
2015-08-31	16.77	16.84	16.33	16.44	1586246
2015-09-01	16.33	16.40	15.99	16.16	1188770
2015-09-02	16.29	16.36	16.12	16.18	636006
2015-09-03	16.23	16.38	16.12	16.20	1158059
2015-09-04	16.07	16.10	15.65	15.72	1264431
2015-09-08	15.90	16.03	15.83	15.92	1619342
2015-09-09	16.03	16.24	15.75	15.78	932968
2015-09-10	15.77	16.04	15.77	15.85	968423
2015-09-11	15.85	16.14	15.83	16.06	624874
2015-09-14	16.11	16.30	16.07	16.26	466847
2015-09-15	16.28	16.48	16.19	16.42	459820
2015-09-16	16.44	16.69	16.42	16.64	355974
2015-09-17	16.65	17.13	16.59	16.91	564107
2015-09-18	16.76	17.18	16.63	17.07	2312459
2015-09-21	17.09	17.22	16.92	17.16	1205291
2015-09-22	17.02	17.12	16.79	16.87	811348
2015-09-23	16.94	17.06	16.76	17.01	894148
2015-09-24	16.96	16.96	16.71	16.82	701835
2015-09-25	16.88	16.90	16.75	16.76	644896
2015-09-28	16.58	16.72	16.16	16.34	1977886
2015-09-29	16.36	16.81	16.26	16.63	1376833
2015-09-30	16.71	16.90	16.60	16.80	2542257
2015-10-01	16.79	16.81	16.50	16.64	1418285
2015-10-02	16.54	16.74	16.51	16.74	1835366
2015-10-05	16.75	17.09	16.65	16.98	3021568
2015-10-06	16.98	17.31	16.94	17.29	791722
2015-10-07	17.34	17.64	17.30	17.58	990531
2015-10-08	17.55	17.68	17.43	17.55	393545
2015-10-09	17.57	17.57	17.39	17.45	239410
2015-10-12	17.49	17.74	17.45	17.69	423771
2015-10-13	17.65	17.83	17.53	17.61	382319
2015-10-14	17.64	17.69	17.38	17.41	384597
2015-10-15	17.50	17.70	17.43	17.70	524622
2015-10-16	17.71	17.78	17.26	17.74	449243
2015-10-19	17.69	17.89	17.69	17.89	583406
2015-10-20	17.86	17.97	17.79	17.91	817317
2015-10-21	17.91	17.95	17.80	17.85	671334
2015-10-22	17.88	18.10	17.74	17.96	1756291
2015-10-23	17.97	18.07	17.81	18.03	593261
2015-10-26	18.06	18.15	17.75	17.85	367727
2015-10-27	17.84	17.93	17.76	17.90	738217
2015-10-28	17.92	18.01	17.53	17.90	543628
2015-10-29	17.90	18.00	17.79	17.93	700252
2015-10-30	17.93	18.04	17.71	17.77	1228482
2015-11-02	17.77	18.30	17.70	18.29	545563
2015-11-03	18.23	18.23	17.94	18.06	1020698
2015-11-04	18.08	18.24	17.87	17.96	434716
2015-11-05	17.94	18.11	17.87	18.07	376357
2015-11-06	17.77	18.24	17.49	18.13	1429425
2015-11-09	18.04	18.10	17.72	17.89	1067327
2015-11-10	18.14	18.23	17.98	18.16	713515
2015-11-11	18.21	18.36	18.08	18.24	784775
2015-11-12	18.15	18.25	17.98	18.02	350955
2015-11-13	18.01	18.10	17.68	17.75	476225
2015-11-16	17.71	17.99	17.71	17.93	494951
2015-11-17	17.91	18.02	17.66	17.94	388968
2015-11-18	17.98	18.16	17.93	18.04	684065
2015-11-19	18.04	18.14	17.93	18.02	1257046
2015-11-20	18.09	18.37	17.99	18.27	1116554
2015-11-23	18.27	18.40	18.23	18.29	450509
2015-11-24	18.18	18.29	18.06	18.22	555728
2015-11-25	18.24	18.33	18.12	18.29	214338
2015-11-27	18.25	18.47	18.23	18.46	209914
2015-11-30	18.49	18.50	18.26	18.38	854964
2015-12-01	18.44	18.56	18.32	18.55	771826
2015-12-02	18.46	18.56	18.05	18.09	572429
2015-12-03	18.10	18.11	17.70	17.79	471995
2015-12-04	17.81	18.09	17.76	18.07	435082
2015-12-07	18.01	18.15	17.89	18.09	802806
2015-12-08	17.99	18.15	17.83	17.94	1187841
2015-12-09	17.93	17.98	17.67	17.84	398741
2015-12-10	17.83	18.04	17.54	17.61	861153
2015-12-11	17.47	17.56	17.31	17.52	845082
2015-12-14	17.54	17.57	17.20	17.32	1078420
2015-12-15	17.33	17.58	17.28	17.46	1003472
2015-12-16	17.53	17.99	17.49	17.90	745506
2015-12-17	17.92	18.08	17.83	18.03	760706
2015-12-18	18.00	18.03	17.66	17.74	1129046
2015-12-21	17.80	17.86	17.40	17.56	811003
2015-12-22	17.60	17.75	17.54	17.61	690909
2015-12-23	17.70	17.90	17.63	17.86	488162
2015-12-24	17.85	17.95	17.72	17.83	203556
2015-12-28	17.80	18.00	17.70	17.95	248627
2015-12-29	17.86	18.14	17.86	18.13	258599
2015-12-30	18.09	18.19	18.06	18.13	294351
2015-12-31	18.13	18.24	17.96	18.10	407563
2016-01-04	17.80	17.87	17.65	17.84	820898
2016-01-05	17.90	17.97	17.72	17.82	898279
2016-01-06	17.72	17.87	17.68	17.81	370935
2016-01-07	17.63	17.83	17.61	17.75	871552
2016-01-08	17.81	17.89	17.60	17.64	1336022
2016-01-11	17.66	17.73	17.29	17.49	1200315
2016-01-12	17.57	17.65	17.11	17.27	797138
2016-01-13	17.39	17.47	17.01	17.09	548364
2016-01-14	17.12	17.23	16.85	16.89	514529
2016-01-15	16.68	16.86	16.48	16.82	390045
2016-01-19	16.94	17.09	16.78	16.89	506026
2016-01-20	16.74	16.82	16.08	16.32	842889
2016-01-21	16.39	16.63	16.27	16.45	729056
2016-01-22	16.57	16.91	16.54	16.90	670878
2016-01-25	16.89	17.09	16.73	16.85	456727
2016-01-26	16.92	17.18	16.85	17.18	450237
2016-01-27	17.13	17.13	16.55	16.88	1822170
2016-01-28	16.99	17.13	16.11	16.13	1149790
2016-01-29	16.23	16.44	16.16	16.40	2003800
2016-02-01	16.50	16.54	16.19	16.25	988765
2016-02-02	16.20	16.20	15.76	15.81	828717
2016-02-03	15.88	16.01	15.65	15.95	1013335
2016-02-04	15.90	16.05	15.84	15.98	1097601
2016-02-05	15.98	16.09	15.60	15.63	3644013
2016-02-08	15.52	15.60	14.81	14.91	1165807
2016-02-09	14.78	14.85	14.58	14.68	1354726
2016-02-10	14.73	14.94	14.68	14.83	562233
2016-02-11	14.63	14.71	14.38	14.38	431609
2016-02-12	14.48	14.65	14.23	14.38	659919
2016-02-16	14.45	14.74	14.41	14.74	734728
2016-02-17	14.81	14.96	14.65	14.90	3067556
2016-02-18	14.93	14.98	14.70	14.88	753770
2016-02-19	14.80	14.96	14.71	14.91	699435
2016-02-22	15.02	15.19	15.00	15.04	672334
2016-02-23	15.03	15.27	14.92	14.94	801261
2016-02-24	14.83	15.01	14.66	14.89	1222193
2016-02-25	14.98	15.26	14.85	15.14	865218
2016-02-26	15.14	15.49	15.12	15.37	916623
2016-02-29	15.39	15.49	15.09	15.12	790029
2016-03-01	15.16	15.55	15.14	15.55	822055
2016-03-02	15.99	15.99	15.58	15.85	596303
2016-03-03	15.86	16.16	15.80	15.98	1121977
2016-03-04	15.98	16.23	15.94	16.14	502227
2016-03-07	16.06	16.12	15.76	15.80	637422
2016-03-08	15.76	15.84	15.37	15.42	740532
2016-03-09	15.43	15.57	15.04	15.35	3431356
2016-03-10	15.38	15.53	15.09	15.30	1896933
2016-03-11	15.42	15.61	15.26	15.58	1578348
2016-03-14	15.58	15.72	15.39	15.65	1449195
2016-03-15	15.63	15.85	15.58	15.79	696006
2016-03-16	15.77	16.12	15.71	16.04	654491
2016-03-17	16.04	16.42	16.01	16.34	968364
2016-03-18	16.38	16.38	15.83	15.90	1923639
2016-03-21	15.88	16.05	15.82	15.87	640760
2016-03-22	15.81	15.94	15.67	15.89	577682
2016-03-23	15.90	16.25	15.76	15.76	556822
2016-03-24	15.70	15.81	15.52	15.58	900051
2016-03-28	15.34	15.73	15.25	15.66	984149
2016-03-29	15.32	15.83	15.32	15.78	813533
2016-03-30	15.80	15.88	15.71	15.77	774046
2016-03-31	15.78	16.02	15.65	15.95	1730619
2016-04-01	15.87	16.02	15.79	15.97	1074352
2016-04-04	15.97	16.11	15.91	16.00	524872
2016-04-05	15.89	15.95	15.78	15.85	1262992
2016-04-06	15.89	15.91	15.66	15.72	767438
2016-04-07	15.63	15.69	15.40	15.54	881329
2016-04-08	15.62	15.83	15.50	15.56	720375
2016-04-11	15.57	15.84	15.44	15.78	1125143
2016-04-12	15.78	16.07	15.69	16.04	758013
2016-04-13	16.05	16.16	15.68	16.00	2228600
2016-04-14	15.97	16.07	15.84	15.98	3174145
2016-04-15	16.06	16.19	15.95	16.11	526508
2016-04-18	16.03	16.10	15.89	16.05	654228
2016-04-19	16.06	16.31	16.02	16.26	646059
2016-04-20	16.20	16.41	16.09	16.15	1047373
2016-04-21	16.17	16.42	15.96	16.15	1073153
2016-04-22	16.18	16.32	16.10	16.31	1009916
2016-04-25	16.23	16.57	16.11	16.55	1142442
2016-04-26	16.60	16.70	16.49	16.68	903751
2016-04-27	16.62	16.85	16.55	16.81	1552768
2016-04-28	16.68	16.92	16.62	16.84	590577
2016-04-29	16.81	16.90	16.54	16.70	771164
2016-05-02	16.78	17.11	16.72	17.05	647488
2016-05-03	16.96	17.07	16.81	17.04	890209
2016-05-04	16.92	17.18	16.48	17.12	997670
2016-05-05	17.10	17.21	17.01	17.19	623669
2016-05-06	17.17	17.24	16.81	17.03	929503
2016-05-09	17.08	17.40	17.04	17.25	981785
2016-05-10	17.23	17.36	17.14	17.35	726035
2016-05-11	17.27	17.29	16.91	17.02	680790
2016-05-12	17.02	17.04	16.72	16.81	720000
2016-05-13	16.80	16.82	16.57	16.66	856180
2016-05-16	16.61	16.90	16.61	16.85	879186
2016-05-17	16.79	16.85	16.26	16.30	964508
2016-05-18	16.31	16.47	16.09	16.28	1127750
2016-05-19	16.13	16.18	15.81	15.83	787335
2016-05-20	15.90	16.09	15.85	15.90	1059099
2016-05-23	15.96	16.17	15.96	16.10	788988
2016-05-24	16.15	16.33	16.15	16.26	589541
2016-05-25	16.33	16.37	16.14	16.23	590714
2016-05-26	16.24	16.29	16.05	16.18	436603
2016-05-27	16.21	16.38	16.08	16.33	390228
2016-05-31	16.34	16.46	16.17	16.38	1624027
2016-06-01	16.26	16.41	16.20	16.32	693190
2016-06-02	16.26	16.40	16.15	16.39	881257
2016-06-03	16.45	16.63	16.22	16.30	568088
2016-06-06	16.33	16.34	16.14	16.21	463653
2016-06-07	16.26	16.46	16.13	16.33	461774
2016-06-08	16.28	16.61	16.24	16.57	368663
2016-06-09	16.54	16.76	16.46	16.65	745062
2016-06-10	16.51	16.66	16.19	16.26	733395
2016-06-13	16.26	16.48	16.10	16.14	416570
2016-06-14	16.08	16.09	15.71	15.84	716889
2016-06-15	15.82	16.14	15.78	16.00	1352918
2016-06-16	15.96	16.00	15.82	15.90	757185
2016-06-17	15.85	16.15	15.82	16.04	2596375
2016-06-20	16.20	16.27	16.10	16.13	704558
2016-06-21	16.15	16.21	16.04	16.16	670408
2016-06-22	16.19	16.19	16.01	16.04	555119
2016-06-23	16.18	16.25	16.12	16.18	479054
2016-06-24	15.81	15.99	15.54	15.80	1951322
2016-06-27	15.70	15.83	15.26	15.24	972673
2016-06-28	15.42	15.58	15.30	15.42	735394
2016-06-29	15.57	15.69	15.45	15.60	847191
2016-06-30	15.66	15.97	15.36	15.94	1270665
2016-07-01	15.90	16.07	15.77	15.84	647340
2016-07-05	15.80	15.85	15.52	15.68	611770
2016-07-06	15.63	15.71	15.55	15.65	509180
2016-07-07	15.61	15.62	15.36	15.46	624602
2016-07-08	15.60	15.94	15.52	15.92	1537972
2016-07-11	16.00	16.36	15.85	16.33	1457941
2016-07-12	16.35	16.63	16.27	16.58	989131
2016-07-13	16.55	16.80	16.50	16.77	675741
2016-07-14	16.78	16.88	16.63	16.72	636295
2016-07-15	16.76	16.78	16.53	16.70	383392
2016-07-18	16.75	16.82	16.64	16.74	1558782
2016-07-19	16.69	16.90	16.68	16.84	730410
2016-07-20	16.88	16.95	16.79	16.91	1378942
2016-07-21	16.83	17.07	16.79	17.01	2250429
2016-07-22	16.99	17.26	16.99	17.18	1284598
2016-07-25	17.12	17.29	17.09	17.19	573615
2016-07-26	17.15	17.29	17.05	17.27	671096
2016-07-27	17.27	17.32	17.11	17.22	889475
2016-07-28	17.18	17.33	17.16	17.27	955373
2016-07-29	17.23	17.65	17.23	17.63	993073
2016-08-01	17.63	17.68	17.36	17.45	757116
2016-08-02	17.43	17.78	17.15	17.18	1218649
2016-08-03	17.21	17.30	16.98	17.25	463307
2016-08-04	17.29	17.42	17.14	17.38	987314
2016-08-05	17.88	17.88	17.17	17.46	1241003
2016-08-08	17.46	17.66	17.46	17.62	611550
2016-08-09	17.65	17.66	17.45	17.64	523692
2016-08-10	17.66	17.71	17.58	17.66	597083
2016-08-11	17.73	17.87	17.34	17.48	514877
2016-08-12	17.47	17.78	17.43	17.45	532100
2016-08-15	17.52	17.86	17.46	17.71	984148
2016-08-16	17.63	17.75	17.48	17.65	780536
2016-08-17	17.66	17.83	17.59	17.83	811048
2016-08-18	17.85	18.06	17.71	17.81	1136851
2016-08-19	17.71	17.76	17.60	17.67	506388
2016-08-22	17.68	17.78	17.59	17.71	735774
2016-08-23	17.77	17.83	17.62	17.64	916447
2016-08-24	17.66	17.74	17.60	17.66	389325
2016-08-25	17.60	17.94	17.60	17.74	504666
2016-08-26	17.75	17.89	17.55	17.67	583224
2016-08-29	17.72	17.91	17.65	17.84	800670
2016-08-30	17.85	17.85	17.63	17.76	467489
2016-08-31	17.72	18.00	17.62	18.00	1099961
2016-09-01	17.99	17.99	17.73	17.89	674845
2016-09-02	17.98	18.18	17.83	17.95	653807
2016-09-06	17.93	18.09	17.80	18.09	454769
2016-09-07	18.02	18.28	18.02	18.25	1063655
2016-09-08	18.20	18.20	17.93	17.96	508919
2016-09-09	17.76	17.76	17.25	17.29	750185
2016-09-12	17.29	17.68	17.21	17.60	891732
2016-09-13	17.48	17.48	17.00	17.02	773515
2016-09-14	17.02	17.10	16.86	16.89	856573
2016-09-15	16.88	16.98	16.71	16.85	639789
2016-09-16	16.71	16.81	16.54	16.57	1999427
2016-09-19	16.63	16.95	16.63	16.88	1080722
2016-09-20	17.00	17.00	16.59	16.62	766203
2016-09-21	16.72	17.10	16.62	17.08	894991
2016-09-22	17.22	17.34	17.14	17.30	784183
2016-09-23	17.21	17.38	17.11	17.29	514875
2016-09-26	17.27	17.32	17.03	17.04	601325
2016-09-27	17.15	17.25	16.75	16.69	1688159
2016-09-28	16.65	16.97	16.64	16.96	803245
2016-09-29	16.89	16.92	16.47	16.54	946853
2016-09-30	16.69	16.75	16.34	16.39	861289
2016-10-03	16.31	16.41	16.16	16.27	1087622
2016-10-04	16.20	16.30	15.96	16.04	761023
2016-10-05	16.06	16.18	15.73	15.77	1064986
2016-10-06	15.69	15.89	15.59	15.85	761876
2016-10-07	15.92	16.06	15.55	15.76	756728
2016-10-10	15.79	15.85	15.73	15.79	387038
2016-10-11	15.77	15.84	15.60	15.70	378006
2016-10-12	15.67	15.80	15.61	15.73	304186
2016-10-13	15.68	15.86	15.18	15.85	445879
2016-10-14	15.99	15.99	15.75	15.80	525207
2016-10-17	15.85	15.99	15.79	15.81	305510
2016-10-18	15.98	15.99	15.77	15.87	314919
2016-10-19	15.93	16.00	15.80	15.86	330405
2016-10-20	15.89	15.97	15.77	15.93	334099
2016-10-21	15.82	15.87	15.67	15.78	721092
2016-10-24	15.85	16.02	15.71	15.79	477179
2016-10-25	15.81	15.84	15.68	15.80	611388
2016-10-26	15.71	15.71	15.47	15.59	654239
2016-10-27	15.56	15.60	15.34	15.38	868773
2016-10-28	15.45	15.52	15.28	15.37	686818
2016-10-31	15.47	15.62	15.33	15.55	640115
2016-11-01	15.55	15.55	15.24	15.33	673174
2016-11-02	15.31	15.33	15.05	15.19	1322469
2016-11-03	15.00	15.15	14.68	14.86	1045253
2016-11-04	14.89	15.12	14.87	15.00	613381
2016-11-07	15.23	15.27	14.87	14.96	770945
2016-11-08	14.86	15.15	14.78	15.11	923640
2016-11-09	14.82	15.21	14.58	15.16	1104274
2016-11-10	15.20	15.78	15.03	15.47	2794446
2016-11-11	15.40	15.89	15.40	15.73	1085049
2016-11-14	15.73	16.24	15.61	16.20	1331549
2016-11-15	16.21	16.32	15.91	15.92	927039
2016-11-16	15.89	15.95	15.44	15.53	583041
2016-11-17	15.57	15.75	15.48	15.69	759866
2016-11-18	15.67	15.79	15.52	15.56	625947
2016-11-21	15.59	15.88	15.59	15.62	665402
2016-11-22	15.71	15.78	15.62	15.78	572899
2016-11-23	15.65	15.78	15.50	15.65	1057105
2016-11-25	15.69	15.83	15.56	15.61	459112
2016-11-28	15.52	15.80	15.52	15.69	975217
2016-11-29	15.63	15.94	15.61	15.81	1245764
2016-11-30	15.74	16.09	15.61	15.72	1446562
2016-12-01	15.70	15.84	15.40	15.67	1673909
2016-12-02	15.63	15.89	15.48	15.73	552567
2016-12-05	15.81	15.95	15.67	15.95	563160
2016-12-06	16.05	16.41	16.05	16.36	833055
2016-12-07	16.37	16.59	16.36	16.52	1066036
2016-12-08	16.50	16.61	16.33	16.56	485116
2016-12-09	16.58	16.73	16.50	16.56	362720
2016-12-12	16.50	16.62	16.40	16.61	450422
2016-12-13	16.74	16.74	16.46	16.55	763856
2016-12-14	16.55	16.55	16.03	16.09	1823827
2016-12-15	16.04	16.13	15.73	15.79	1556853
2016-12-16	15.90	16.13	15.85	16.11	2015574
2016-12-19	16.13	16.30	16.04	16.13	637302
2016-12-20	16.12	16.25	16.03	16.10	573236
2016-12-21	16.10	16.21	15.82	15.82	661181
2016-12-22	15.84	15.88	15.65	15.86	611583
2016-12-23	15.85	15.88	15.66	15.75	367193
2016-12-27	15.76	15.85	15.70	15.65	324135
2016-12-28	15.70	15.70	15.49	15.60	454696
2016-12-29	15.60	15.81	15.50	15.74	505736
2016-12-30	15.73	16.01	15.64	15.99	561110
2017-01-03	16.09	16.23	15.98	16.23	760868
2017-01-04	16.28	16.51	16.18	16.41	706512
2017-01-05	16.34	16.80	16.23	16.70	746145
2017-01-06	16.60	16.71	16.53	16.56	299567
2017-01-09	16.55	16.55	16.31	16.32	606296
2017-01-10	16.31	16.37	16.24	16.32	534650
2017-01-11	16.31	16.38	16.19	16.20	566527
2017-01-12	16.27	16.27	16.07	16.21	612951
2017-01-13	16.20	16.28	16.05	16.23	463907
2017-01-17	16.24	16.41	16.18	16.41	454078
2017-01-18	16.45	16.55	16.36	16.51	477309
2017-01-19	16.50	16.50	16.28	16.43	447924
2017-01-20	16.40	16.56	16.28	16.55	1345505
2017-01-23	16.57	16.79	16.50	16.72	1178574
2017-01-24	16.69	16.95	16.65	16.92	659704
2017-01-25	16.92	17.24	16.91	17.00	1576469
2017-01-26	16.99	17.26	16.99	17.05	1322958
2017-01-27	17.08	17.08	16.83	16.95	643840
2017-01-30	16.83	16.89	16.72	16.81	618991
2017-01-31	16.86	17.02	16.64	16.69	1380756
2017-02-01	16.67	16.90	16.35	16.45	1039847
2017-02-02	16.44	16.61	16.42	16.56	393375
2017-02-03	16.72	16.80	16.49	16.70	951011
2017-02-06	16.67	16.79	16.66	16.75	461124
2017-02-07	16.78	16.91	16.67	16.71	818564
2017-02-08	16.77	16.78	16.55	16.64	767836
2017-02-09	16.67	16.79	16.59	16.70	346663
2017-02-10	16.75	16.86	16.71	16.84	456401
2017-02-13	16.93	16.98	16.73	16.93	454377
2017-02-14	16.84	16.89	16.69	16.81	941389
2017-02-15	16.77	16.87	16.62	16.84	651460
2017-02-16	16.89	17.14	16.89	17.06	855998
2017-02-17	17.05	17.16	16.96	17.15	890421
2017-02-21	17.27	17.34	17.02	17.30	1667234
2017-02-22	17.30	17.32	17.06	17.11	1008297
2017-02-23	16.71	17.25	16.59	17.05	4041794
2017-02-24	16.92	17.25	16.87	17.25	1251603
2017-02-27	17.27	17.55	17.17	17.52	1234004
2017-02-28	17.47	17.48	17.30	17.43	1361082
2017-03-01	17.42	17.58	17.32	17.36	1455439
2017-03-02	17.34	17.43	17.04	17.09	869058
2017-03-03	16.92	17.03	16.82	17.01	810258
2017-03-06	16.98	16.98	16.80	16.92	1041673
2017-03-07	16.84	16.97	16.79	16.83	721817
2017-03-08	16.81	16.84	16.65	16.68	903786
2017-03-09	16.69	16.72	16.24	16.32	1190472
2017-03-10	16.48	16.53	16.20	16.33	1209348
2017-03-13	16.45	16.45	16.24	16.31	1530955
2017-03-14	16.24	16.37	16.13	16.20	1119703
2017-03-15	16.23	16.67	16.22	16.59	1386926
2017-03-16	16.51	16.73	16.51	16.61	1047453
2017-03-17	16.71	16.78	16.55	16.66	8630271
2017-03-20	16.70	16.74	16.41	16.43	756738
2017-03-21	16.49	16.49	16.22	16.24	1037326
2017-03-22	16.27	16.27	15.91	16.21	1064221
2017-03-23	16.18	16.40	16.18	16.21	777437
2017-03-24	16.21	16.38	16.20	16.21	942986
2017-03-27	16.15	16.24	15.87	16.03	1064881
2017-03-28	16.00	16.17	15.87	16.08	1444091
2017-03-29	16.07	16.12	15.94	16.12	642411
2017-03-30	16.11	16.16	15.98	16.16	642576
2017-03-31	16.13	16.25	16.09	16.21	1034498
2017-04-03	16.21	16.37	16.11	16.21	837023
2017-04-04	16.22	16.52	16.12	16.45	1778214
2017-04-05	16.48	16.56	16.34	16.35	1878254
2017-04-06	16.33	16.77	16.23	16.66	1856678
2017-04-07	16.65	16.75	16.57	16.63	1248762
2017-04-10	16.63	16.91	16.58	16.89	1475106
2017-04-11	16.90	17.13	16.85	17.06	1811589
2017-04-12	16.99	17.14	16.96	17.05	1337234
2017-04-13	17.03	17.06	16.75	16.81	781792
2017-04-17	17.03	17.21	16.86	17.21	760943
2017-04-18	17.21	17.21	17.02	17.17	751564
2017-04-19	17.14	17.25	17.09	17.17	1171777
2017-04-20	17.15	17.16	16.95	17.03	712062
2017-04-21	16.99	17.05	16.93	17.02	491303
2017-04-24	17.21	17.22	16.67	16.78	623577
2017-04-25	16.81	16.90	16.75	16.89	785261
2017-04-26	16.84	16.89	16.63	16.66	1036114
2017-04-27	16.68	16.68	16.44	16.46	635933
2017-04-28	16.42	16.42	16.24	16.40	1040559
2017-05-01	16.44	16.54	16.31	16.47	899359
2017-05-02	16.50	16.61	16.39	16.54	817848
2017-05-03	16.59	16.59	16.21	16.35	1108076
2017-05-04	16.36	16.36	16.08	16.33	908855
2017-05-05	16.25	16.52	16.19	16.51	1173485
2017-05-08	16.51	16.53	15.94	15.97	1889577
2017-05-09	15.98	16.00	15.84	15.93	949938
2017-05-10	15.92	16.22	15.84	16.07	2894766
2017-05-11	16.02	16.02	15.68	15.85	1351816
2017-05-12	15.83	15.89	15.67	15.68	1414887
2017-05-15	15.72	15.86	15.56	15.59	1140487
2017-05-16	15.55	15.71	15.42	15.43	1672738
2017-05-17	15.39	15.51	15.33	15.41	1318309
2017-05-18	15.46	15.58	15.32	15.55	1126536
2017-05-19	15.49	15.74	15.45	15.61	715120
2017-05-22	15.62	15.76	15.55	15.56	766628
2017-05-23	15.62	15.76	15.58	15.67	953477
2017-05-24	15.72	15.88	15.69	15.78	849161
2017-05-25	15.73	15.80	15.62	15.63	669818
2017-05-26	15.62	15.70	15.47	15.53	635250
2017-05-30	15.55	15.56	15.39	15.39	458223
2017-05-31	15.40	15.48	15.32	15.42	2621957
2017-06-01	15.39	15.67	15.32	15.62	880613
2017-06-02	15.69	15.86	15.60	15.83	1139755
2017-06-05	15.81	15.86	15.67	15.72	828415
2017-06-06	15.69	15.76	15.55	15.66	810396
2017-06-07	15.70	15.86	15.57	15.85	926247
2017-06-08	15.87	15.93	15.71	15.93	868976
2017-06-09	15.95	16.22	15.84	16.14	1472783
2017-06-12	16.15	16.69	16.15	16.64	2135888
2017-06-13	16.33	16.47	16.24	16.40	2593137
2017-06-14	16.55	16.58	16.36	16.40	1087127
2017-06-15	16.28	16.45	16.19	16.42	917704
2017-06-16	16.41	16.49	16.26	16.37	2909613
2017-06-19	16.33	16.39	16.26	16.32	950169
2017-06-20	16.30	16.37	16.17	16.34	761039
2017-06-21	16.32	16.47	16.16	16.33	835585
2017-06-22	16.21	16.36	16.14	16.28	1545789
2017-06-23	16.28	16.48	16.25	16.33	1794575
2017-06-26	16.32	16.51	16.25	16.49	924138
2017-06-27	16.45	16.59	16.40	16.33	1524554
2017-06-28	16.34	16.40	16.08	16.11	2047550
2017-06-29	16.08	16.18	15.96	16.17	1560832
2017-06-30	16.25	16.25	15.97	16.00	1643189
2017-07-03	16.10	16.20	15.94	16.19	794216
2017-07-05	16.12	16.19	15.89	15.95	1769760
2017-07-06	15.90	15.91	15.59	15.59	1754950
2017-07-07	15.60	15.65	15.47	15.56	1354233
2017-07-10	15.41	15.59	15.27	15.32	1361236
2017-07-11	15.35	15.35	15.14	15.23	1146453
2017-07-12	15.35	15.50	15.35	15.37	803453
2017-07-13	15.40	15.64	15.34	15.64	1150550
2017-07-14	15.72	15.77	15.65	15.71	799812
2017-07-17	15.70	15.87	15.61	15.82	794155
2017-07-18	15.81	15.82	15.56	15.58	896870
2017-07-19	15.59	16.05	15.59	16.02	1294539
2017-07-20	16.03	16.03	15.83	15.85	868405
2017-07-21	15.85	15.90	15.72	15.86	576334
2017-07-24	15.82	15.98	15.78	15.94	1018112
2017-07-25	15.98	16.07	15.81	16.02	1834168
2017-07-26	16.02	16.13	15.98	16.05	779346
2017-07-27	16.05	16.29	15.91	16.27	655493
2017-07-28	16.29	16.39	16.18	16.37	807901
2017-07-31	16.42	16.44	16.12	16.37	798473
2017-08-01	16.32	16.54	16.27	16.41	1024779
2017-08-02	16.36	16.41	16.18	16.31	618692
2017-08-03	16.29	16.31	16.14	16.20	954412
2017-08-04	16.74	16.79	16.26	16.48	2478691
2017-08-07	16.48	16.48	16.24	16.30	894168
2017-08-08	16.28	16.32	15.93	15.97	1660390
2017-08-09	16.01	16.15	15.81	15.88	1237417
2017-08-10	15.82	15.86	15.66	15.67	1223523
2017-08-11	15.53	15.68	15.43	15.63	1978256
2017-08-14	15.71	15.91	15.67	15.86	1109784
2017-08-15	15.82	15.90	15.68	15.90	709257
2017-08-16	15.83	16.03	15.83	15.94	1523737
2017-08-17	15.92	15.98	15.74	15.76	1138013
2017-08-18	15.66	15.69	15.52	15.57	1488918
2017-08-21	15.60	15.79	15.52	15.76	931136
2017-08-22	15.76	15.87	15.52	15.52	878291
2017-08-23	15.50	15.85	15.49	15.77	854493
2017-08-24	15.78	15.95	15.71	15.71	1253419
2017-08-25	15.76	15.92	15.59	15.80	908566
2017-08-28	15.88	16.02	15.63	15.68	1313349
2017-08-29	15.66	15.76	15.55	15.55	1075774
2017-08-30	15.57	15.71	15.45	15.68	999107
2017-08-31	15.77	15.86	15.70	15.78	1221173
2017-09-01	15.80	15.93	15.75	15.81	909092
2017-09-05	15.84	15.94	15.60	15.71	1424940
2017-09-06	15.72	16.08	15.72	15.93	1653103
2017-09-07	15.93	15.99	15.79	15.84	721168
2017-09-08	15.83	15.89	15.72	15.75	879290
2017-09-11	15.84	15.99	15.84	15.95	1082931
2017-09-12	15.96	16.05	15.79	15.89	917460
2017-09-13	15.95	15.97	15.86	15.96	1419710
2017-09-14	16.05	16.28	15.97	16.23	1390746
2017-09-15	16.26	16.31	15.92	16.01	3051592
2017-09-18	16.03	16.16	15.89	15.93	795642
2017-09-19	15.94	16.02	15.83	15.97	2121097
2017-09-20	15.96	16.01	15.87	15.94	1822995
2017-09-21	15.97	16.20	15.78	16.00	1283652
2017-09-22	16.06	16.12	15.96	16.00	650634
2017-09-25	16.03	16.25	15.99	16.14	775022
2017-09-26	16.13	16.21	16.10	16.19	780649
2017-09-27	16.17	16.19	15.94	15.85	1089054
2017-09-28	15.88	15.96	15.78	15.92	964927
2017-09-29	15.88	16.10	15.80	16.00	961043
2017-10-02	16.00	16.09	15.95	16.00	873133
2017-10-03	15.98	16.12	15.94	16.10	894544
2017-10-04	16.14	16.20	16.10	16.18	894658
2017-10-05	16.20	16.40	16.20	16.24	642868
2017-10-06	16.18	16.28	16.09	16.25	1123433
2017-10-09	16.25	16.25	16.09	16.15	8780639
2017-10-10	16.25	16.38	16.08	16.23	1454933
2017-10-11	16.23	16.36	16.22	16.31	1211604
2017-10-12	16.30	16.45	16.27	16.44	1227122
2017-10-13	16.53	16.54	16.37	16.44	1384292
2017-10-16	16.46	16.48	16.33	16.46	1067908
2017-10-17	16.40	16.61	16.40	16.60	2580788
2017-10-18	16.52	16.61	16.38	16.50	1218276
2017-10-19	16.41	16.48	16.01	16.19	1553907
2017-10-20	16.21	16.21	15.88	15.95	757018
2017-10-23	16.02	16.05	15.85	15.93	605207
2017-10-24	15.91	15.94	15.85	15.93	1023969
2017-10-25	15.92	15.94	15.63	15.88	1137562
2017-10-26	15.92	15.92	15.80	15.90	688059
2017-10-27	15.92	15.96	15.80	15.91	730919
2017-10-30	15.87	15.91	15.71	15.80	906373
2017-10-31	15.82	16.03	15.70	15.92	2035495
2017-11-01	15.93	16.12	15.84	16.03	1145126
2017-11-02	16.00	16.11	15.92	15.99	860948
2017-11-03	15.90	16.01	15.67	15.85	2195032
2017-11-06	15.87	16.05	15.76	15.97	1306614
2017-11-07	15.59	16.34	15.59	15.93	1729560
2017-11-08	15.91	16.07	15.86	15.86	2246987
2017-11-09	15.85	16.03	15.71	15.99	1472864
2017-11-10	15.90	16.18	15.90	16.10	732535
2017-11-13	16.14	16.36	16.14	16.33	969613
2017-11-14	16.32	16.42	16.17	16.21	964213
2017-11-15	16.19	16.22	16.07	16.08	734044
2017-11-16	16.11	16.21	16.06	16.16	709873
2017-11-17	16.09	16.21	16.06	16.20	774681
2017-11-20	16.25	16.25	16.08	16.11	849171
2017-11-21	16.16	16.35	16.10	16.34	777543
2017-11-22	16.31	16.41	16.31	16.39	574975
2017-11-24	16.48	16.50	16.30	16.32	328174
2017-11-27	16.29	16.33	16.20	16.25	726403
2017-11-28	16.18	16.27	16.06	16.08	1184733
2017-11-29	16.10	16.11	15.94	16.02	1789692
2017-11-30	16.12	16.21	15.97	16.17	4145783
2017-12-01	16.25	16.30	16.09	16.19	1437739
2017-12-04	16.25	16.37	16.20	16.27	1153114
2017-12-05	16.28	16.34	15.93	15.96	1059988
2017-12-06	16.02	16.02	15.73	15.81	794642
2017-12-07	15.80	15.83	15.65	15.74	1554428
2017-12-08	15.85	15.85	15.61	15.74	1839755
2017-12-11	15.72	15.82	15.70	15.77	982946
2017-12-12	15.81	15.87	15.74	15.82	1172139
2017-12-13	15.82	15.91	15.78	15.85	815894
2017-12-14	15.88	15.92	15.80	15.83	1402322
2017-12-15	15.91	15.97	15.63	15.88	3281276
2017-12-18	15.93	16.15	15.93	16.04	1967545
2017-12-19	16.10	16.11	15.75	15.75	1581536
2017-12-20	15.75	15.82	15.49	15.52	1617290
2017-12-21	15.56	15.63	15.51	15.58	973843
2017-12-22	15.61	15.64	15.52	15.58	647888
2017-12-26	15.55	15.73	15.49	15.70	431620
2017-12-27	15.76	15.84	15.67	15.75	655302
2017-12-28	15.78	15.84	15.70	15.83	743012
2017-12-29	15.85	15.86	15.77	15.85	687138
2018-01-02	15.86	15.89	15.68	15.80	563392
2018-01-03	15.83	15.88	15.67	15.76	533097
2018-01-04	15.75	15.80	15.48	15.49	1065970
2018-01-05	15.53	15.61	15.45	15.56	1091872
2018-01-08	15.55	15.60	15.36	15.46	1335137
2018-01-09	15.48	15.53	15.27	15.36	1368352
2018-01-10	15.36	15.39	15.12	15.21	1019767
2018-01-11	15.30	15.30	15.10	15.15	814306
2018-01-12	15.16	15.17	15.03	15.16	1402694
2018-01-16	15.20	15.34	14.99	15.02	1334211
2018-01-17	15.11	15.11	14.89	15.09	1607052
2018-01-18	15.08	15.08	14.79	14.94	1491193
2018-01-19	14.92	14.99	14.82	14.92	745476
2018-01-22	14.90	15.10	14.83	15.09	584592
2018-01-23	15.14	15.27	15.10	15.26	850742
2018-01-24	15.26	15.31	15.05	15.14	599875
2018-01-25	15.13	15.18	14.95	15.07	1156674
2018-01-26	15.13	15.18	14.92	14.97	1070793
2018-01-29	14.93	14.95	14.81	14.85	642968
2018-01-30	14.75	14.86	14.71	14.71	955313
2018-01-31	14.75	15.03	14.62	15.03	1374869
2018-02-01	15.03	15.09	14.64	14.67	850256
2018-02-02	14.55	14.80	14.42	14.73	2090975
2018-02-05	14.64	14.68	14.18	14.19	2243535
2018-02-06	14.22	14.45	13.91	14.26	1911087
2018-02-07	14.23	14.44	14.20	14.27	1125874
2018-02-08	14.27	14.40	13.90	13.91	1515987
2018-02-09	14.01	14.31	13.76	14.21	1367631
2018-02-12	14.23	14.23	13.70	14.16	1320893
2018-02-13	14.16	14.25	14.00	14.20	730215
2018-02-14	14.06	14.27	13.89	14.25	1469254
2018-02-15	14.32	14.54	14.29	14.53	1151907
2018-02-16	14.50	14.65	14.27	14.30	1604200
2018-02-20	14.20	14.36	14.11	14.12	1239503
2018-02-21	14.13	14.23	13.95	13.95	1200608
2018-02-22	14.05	14.19	13.92	14.01	1353803
2018-02-23	14.09	14.36	14.06	14.35	760469
2018-02-26	14.41	14.41	14.24	14.29	1152276
2018-02-27	14.30	14.35	13.87	13.88	1192186
2018-02-28	13.96	14.11	13.89	13.95	1340326
2018-03-01	13.88	14.17	13.74	14.08	1340417
2018-03-02	14.05	14.13	13.83	14.12	720369
2018-03-05	13.92	14.27	13.92	14.06	1394897
2018-03-06	14.06	14.17	13.99	14.10	1351610
2018-03-07	14.06	14.35	14.00	14.35	1434181
2018-03-08	14.38	14.38	14.25	14.34	872845
2018-03-09	14.33	14.45	14.20	14.45	1046360
2018-03-12	14.43	14.62	14.35	14.62	3257854
2018-03-13	14.69	14.72	14.46	14.54	2196861
2018-03-14	14.58	14.61	14.40	14.48	773092
2018-03-15	14.53	14.56	14.42	14.48	725757
2018-03-16	14.47	14.68	14.38	14.65	1196047
2018-03-19	14.57	14.62	14.41	14.53	903838
2018-03-20	14.59	14.67	14.30	14.37	852552
2018-03-21	14.39	14.39	14.11	14.23	1081114
2018-03-22	14.17	14.38	14.12	14.13	1036039
2018-03-23	14.17	14.18	13.81	13.86	1301096
2018-03-26	13.99	14.00	13.85	13.98	985302
2018-03-27	13.96	14.28	13.79	13.97	1119342
2018-03-28	14.04	14.32	13.98	14.26	1024967
2018-03-29	14.26	14.35	14.14	14.24	859610
2018-04-02	14.23	14.30	14.09	14.20	1391611
2018-04-03	14.24	14.51	14.08	14.36	1521480
2018-04-04	14.26	14.48	14.20	14.31	1310478
2018-04-05	14.30	14.30	14.10	14.19	1412995
2018-04-06	14.17	14.29	13.96	13.98	1482648
2018-04-09	14.00	14.12	13.91	13.94	1504362
2018-04-10	14.01	14.11	13.93	14.02	977155
2018-04-11	13.97	14.18	13.89	14.07	843526
2018-04-12	14.08	14.08	13.86	14.05	1078069
2018-04-13	14.05	14.13	13.96	14.13	715911
2018-04-16	14.19	14.24	14.06	14.18	926265
2018-04-17	14.26	14.37	14.13	14.33	698605
2018-04-18	14.35	14.44	14.24	14.25	539574
2018-04-19	14.25	14.25	13.92	14.08	1062281
2018-04-20	14.12	14.14	13.91	13.97	1000513
2018-04-23	13.96	14.09	13.85	14.01	1185955
2018-04-24	14.00	14.12	13.91	14.04	1233590
2018-04-25	14.00	14.05	13.85	14.00	978533
2018-04-26	14.05	14.37	14.04	14.31	1382064
2018-04-27	14.27	14.67	14.24	14.58	1162404
2018-04-30	14.58	14.66	14.32	14.35	861109
2018-05-01	14.35	14.59	14.31	14.55	891813
2018-05-02	14.45	14.60	14.21	14.38	1116974
2018-05-03	14.28	14.81	14.28	14.74	1465941
2018-05-04	14.75	14.92	14.69	14.88	864171
2018-05-07	15.13	15.15	15.00	15.12	1169970
2018-05-08	15.15	15.15	14.94	14.95	1067895
2018-05-09	14.97	15.18	14.95	15.13	1446093
2018-05-10	15.19	15.22	15.11	15.17	836953
2018-05-11	15.22	15.38	15.19	15.21	2635070
2018-05-14	15.20	15.22	14.98	14.98	966040
2018-05-15	14.90	14.92	14.55	14.55	2109030
2018-05-16	14.60	14.64	14.44	14.47	1642942
2018-05-17	14.46	14.51	14.34	14.41	614892
2018-05-18	14.43	14.54	14.30	14.44	650118
2018-05-21	14.53	14.72	14.36	14.59	1427765
2018-05-22	14.61	14.79	14.52	14.63	2710288
2018-05-23	14.67	14.95	14.60	14.87	3099723
2018-05-24	14.89	14.91	14.73	14.78	1259487
2018-05-25	14.79	14.90	14.76	14.85	1070941
2018-05-29	14.80	14.90	14.72	14.89	1018921
2018-05-30	14.93	15.02	14.84	15.01	4904503
2018-05-31	15.00	15.13	14.94	15.02	1842343
2018-06-01	15.00	15.23	14.97	15.19	1920659
2018-06-04	15.24	15.25	15.03	15.19	2758801
2018-06-05	15.22	15.41	15.19	15.33	2739609
2018-06-06	15.33	15.40	15.29	15.33	1643877
2018-06-07	15.37	15.41	15.23	15.23	2135978
2018-06-08	15.18	15.29	15.18	15.23	1195111
2018-06-11	15.20	15.30	15.20	15.25	900557
2018-06-12	15.25	15.34	15.23	15.30	1002372
2018-06-13	15.30	15.32	14.95	15.00	1152453
2018-06-14	15.06	15.15	15.01	15.09	755704
2018-06-15	15.11	15.30	15.06	15.08	1399716
2018-06-18	15.04	15.23	15.03	15.17	1264149
2018-06-19	15.13	15.24	15.09	15.16	1346829
2018-06-20	15.20	15.40	15.19	15.37	1726607
2018-06-21	15.36	15.45	15.34	15.43	658089
2018-06-22	15.43	15.58	15.41	15.57	2087317
2018-06-25	15.61	15.61	15.30	15.49	1146471
2018-06-26	15.53	15.63	15.45	15.56	1252486
2018-06-27	15.56	15.57	15.34	15.24	1077886
2018-06-28	15.26	15.38	15.20	15.36	753191
2018-06-29	15.34	15.50	15.28	15.40	894830
2018-07-02	15.39	15.43	15.07	15.29	779567
2018-07-03	15.28	15.58	15.23	15.47	730027
2018-07-05	15.53	15.63	15.41	15.61	983764
2018-07-06	15.69	15.78	15.64	15.71	814891
2018-07-09	15.73	15.73	15.58	15.71	609926
2018-07-10	15.70	15.71	15.59	15.63	682370
2018-07-11	15.60	15.69	15.51	15.58	1038760
2018-07-12	15.57	15.66	15.51	15.62	640490
2018-07-13	15.61	15.74	15.58	15.62	520101
2018-07-16	15.58	15.64	15.48	15.55	1052001
2018-07-17	15.60	15.63	15.33	15.35	1117739
2018-07-18	15.38	15.43	15.20	15.28	970463
2018-07-19	15.34	15.57	15.25	15.46	1049089
2018-07-20	15.40	15.44	15.22	15.26	1026411
2018-07-23	15.26	15.42	15.11	15.29	731130
2018-07-24	15.30	15.31	15.20	15.25	1265294
2018-07-25	15.25	15.31	15.19	15.28	872425
2018-07-26	15.27	15.33	15.18	15.25	891618
2018-07-27	15.28	15.28	15.01	15.05	892516
2018-07-30	15.07	15.08	14.92	15.01	1638734
2018-07-31	15.08	15.45	14.95	15.44	1158422
2018-08-01	15.37	15.54	15.29	15.47	1602802
2018-08-02	15.06	15.56	15.06	15.23	1308548
2018-08-03	15.23	15.41	15.20	15.38	693896
2018-08-06	15.33	15.46	15.33	15.45	794752
2018-08-07	15.45	15.50	15.36	15.47	769055
2018-08-08	15.48	15.48	15.36	15.42	644713
2018-08-09	15.41	15.64	15.39	15.61	2772270
2018-08-10	15.55	15.73	15.49	15.51	1656256
2018-08-13	15.52	15.60	15.43	15.46	2028278
2018-08-14	15.46	15.62	15.46	15.54	1065658
2018-08-15	15.63	15.85	15.57	15.83	1632383
2018-08-16	15.80	15.95	15.77	15.92	1300332
2018-08-17	15.96	16.05	15.93	15.97	1147845
2018-08-20	16.04	16.05	15.92	15.94	1006909
2018-08-21	15.92	15.96	15.63	15.69	1527254
2018-08-22	15.65	15.72	15.57	15.61	871405
2018-08-23	15.55	15.71	15.46	15.62	1225340
2018-08-24	15.65	15.70	15.58	15.63	900498
2018-08-27	15.65	15.70	15.55	15.58	1699556
2018-08-28	15.58	15.73	15.56	15.70	2820106
2018-08-29	15.77	15.89	15.69	15.85	2225370
2018-08-30	15.89	15.92	15.79	15.84	1658204
2018-08-31	15.80	15.91	15.80	15.88	2254149
2018-09-04	15.87	15.90	15.58	15.61	1010121
2018-09-05	15.58	15.82	15.49	15.70	1525434
2018-09-06	15.76	15.84	15.70	15.71	1228179
2018-09-07	15.66	15.72	15.53	15.58	836819
2018-09-10	15.65	15.78	15.60	15.62	1702031
2018-09-11	15.53	15.71	15.51	15.63	1125895
2018-09-12	15.63	15.70	15.57	15.60	797626
2018-09-13	15.66	15.67	15.54	15.55	805947
2018-09-14	15.53	15.53	15.32	15.46	1097171
2018-09-17	15.45	15.63	15.41	15.63	1441265
2018-09-18	15.62	15.68	15.55	15.65	1336691
2018-09-19	15.66	15.70	15.29	15.31	1221532
2018-09-20	15.33	15.52	15.25	15.50	1458443
2018-09-21	15.49	15.67	15.40	15.55	2202768
2018-09-24	15.50	15.55	15.15	15.19	1160259
2018-09-25	15.21	15.28	15.14	15.16	1012023
2018-09-26	15.15	15.19	14.93	14.83	874305
2018-09-27	14.86	15.05	14.83	14.99	865916
2018-09-28	15.01	15.14	14.97	15.09	1967227
2018-10-01	15.11	15.16	14.99	15.00	1841883
2018-10-02	14.99	15.07	14.85	14.85	1501836
2018-10-03	14.80	14.92	14.72	14.74	2161239
2018-10-04	14.68	14.76	14.49	14.62	1950429
2018-10-05	14.63	14.72	14.57	14.63	1636139
2018-10-08	14.65	14.98	14.65	14.91	1540950
2018-10-09	14.90	14.97	14.77	14.85	2539033
2018-10-10	14.85	14.86	14.54	14.55	1991828
2018-10-11	14.55	14.59	14.12	14.14	1488408
2018-10-12	14.25	14.29	14.02	14.10	1258282
2018-10-15	14.08	14.37	14.08	14.25	1120365
2018-10-16	14.30	14.57	14.19	14.51	1513595
2018-10-17	14.52	14.57	14.43	14.49	1552685
2018-10-18	14.46	14.59	14.27	14.35	2709725
2018-10-19	14.36	14.44	14.29	14.36	1436250
2018-10-22	14.41	14.47	14.10	14.11	1288805
2018-10-23	13.96	14.25	13.95	14.17	1116551
2018-10-24	14.15	14.35	14.10	14.10	1486448
2018-10-25	14.14	14.32	14.03	14.17	5382817
2018-10-26	14.09	14.20	13.87	14.07	2798346
2018-10-29	14.19	14.44	14.17	14.25	2008323
2018-10-30	14.26	14.54	14.22	14.43	1878452
2018-10-31	14.49	14.64	14.26	14.29	3220067
2018-11-01	14.34	14.49	14.25	14.47	4501117
2018-11-02	14.50	14.50	14.14	14.21	1887116
2018-11-05	14.18	14.52	14.10	14.15	1626549
2018-11-06	14.20	14.51	14.20	14.33	1507486
2018-11-07	14.44	14.55	14.31	14.52	1561285
2018-11-08	14.47	14.57	14.42	14.54	667452
2018-11-09	14.54	14.57	14.34	14.48	1271812
2018-11-12	14.48	14.63	14.37	14.47	2253870
2018-11-13	14.49	14.66	14.43	14.56	1761291
2018-11-14	14.61	14.61	14.30	14.43	1499516
2018-11-15	14.32	14.32	13.99	14.25	1900793
2018-11-16	14.21	14.32	14.16	14.30	1266122
2018-11-19	14.29	14.46	14.12	14.22	2120662
2018-11-20	14.15	14.27	14.05	14.10	1343317
2018-11-21	14.11	14.32	14.00	14.14	5639734
2018-11-23	14.14	14.20	13.99	14.10	639294
2018-11-26	14.13	14.20	14.02	14.09	1281580
2018-11-27	14.10	14.12	13.99	14.04	1097886
2018-11-28	14.03	14.21	13.98	14.21	2135984
2018-11-29	14.19	14.24	14.07	14.11	1579722
2018-11-30	14.13	14.33	14.09	14.27	1851938
2018-12-03	14.37	14.46	14.27	14.45	1245005
2018-12-04	14.43	14.50	14.08	14.14	1258767
2018-12-06	14.01	14.48	13.79	14.47	2992832
2018-12-07	14.49	14.50	14.19	14.21	2737020
2018-12-10	14.23	14.23	13.92	14.10	1465600
2018-12-11	14.17	14.50	14.03	14.03	1215864
2018-12-12	14.14	14.20	13.73	13.73	1482364
2018-12-13	13.73	13.97	13.72	13.83	857992
2018-12-14	13.74	13.89	13.73	13.82	917323
2018-12-17	13.75	13.86	13.27	13.30	1595698
2018-12-18	13.33	13.43	13.21	13.32	1905464
2018-12-19	13.38	13.38	13.04	13.12	1856091
2018-12-20	13.07	13.16	12.72	12.79	1812274
2018-12-21	12.85	13.09	12.77	12.81	3948867
2018-12-24	12.79	12.84	12.30	12.30	893806
2018-12-26	12.38	12.77	12.19	12.71	1550646
2018-12-27	12.53	12.65	12.29	12.50	1705041
2018-12-28	12.59	12.70	12.43	12.55	1408979
2018-12-31	12.61	12.63	12.34	12.56	1161123
2019-01-02	12.42	12.42	12.18	12.26	900824
2019-01-03	12.24	12.49	12.19	12.30	1244806
2019-01-04	12.43	12.67	12.36	12.49	1513922
2019-01-07	12.52	12.79	12.52	12.66	674852
2019-01-08	12.74	13.12	12.71	13.12	1395889
2019-01-09	13.17	13.18	12.97	13.13	1034689
2019-01-10	13.09	13.35	13.08	13.24	1002696
2019-01-11	13.23	13.29	13.16	13.26	787533
2019-01-14	13.20	13.27	13.12	13.15	3502282
2019-01-15	13.18	13.39	13.14	13.38	840000
2019-01-16	13.38	13.49	13.33	13.49	1041148
2019-01-17	13.46	13.62	13.46	13.60	1144103
2019-01-18	13.64	13.75	13.58	13.73	1063771
2019-01-22	13.68	13.78	13.55	13.66	667633
2019-01-23	13.68	13.71	13.40	13.51	3260745
2019-01-24	13.52	13.61	13.35	13.61	1484701
2019-01-25	13.68	13.96	13.63	13.96	1275961
2019-01-28	13.89	14.11	13.87	14.07	1204511
2019-01-29	14.09	14.14	14.03	14.13	584468
2019-01-30	14.16	14.34	14.13	14.30	935117
2019-01-31	14.30	14.48	14.15	14.48	1026743
2019-02-01	14.49	14.52	14.18	14.44	1106828
2019-02-04	14.43	14.66	14.37	14.66	1033797
2019-02-05	14.63	14.75	14.60	14.72	720939
2019-02-06	14.73	14.73	14.60	14.63	727099
2019-02-07	14.57	14.92	14.56	14.90	743031
2019-02-08	14.84	14.94	14.72	14.80	527964
2019-02-11	14.80	14.93	14.77	14.88	631510
2019-02-12	14.91	14.92	14.79	14.85	1017194
2019-02-13	14.82	15.03	14.76	14.92	991606
2019-02-14	14.88	14.88	14.50	14.54	1795421
2019-02-15	14.55	14.68	14.44	14.62	1190912
2019-02-19	14.54	14.79	14.54	14.73	1102523
2019-02-20	14.69	14.71	14.51	14.59	802737
2019-02-21	14.55	14.67	14.47	14.61	1002998
2019-02-22	14.67	14.75	14.61	14.70	603469
2019-02-25	14.70	14.72	14.53	14.55	676638
2019-02-26	14.54	14.56	14.39	14.39	1156754
2019-02-27	14.33	14.39	14.19	14.33	955978
2019-02-28	14.32	14.50	14.26	14.36	1912364
2019-03-01	14.36	14.37	14.12	14.28	1167969
2019-03-04	14.30	14.45	14.24	14.41	834959
2019-03-05	14.37	14.56	14.36	14.49	572762
2019-03-06	14.45	14.50	14.34	14.34	880507
2019-03-07	14.33	14.47	14.23	14.23	1534412
2019-03-08	14.17	14.27	14.13	14.26	770701
2019-03-11	14.38	14.42	14.23	14.39	835999
2019-03-12	14.42	14.53	14.33	14.46	831257
2019-03-13	14.71	14.71	14.46	14.47	959907
2019-03-14	14.45	14.65	14.45	14.59	1713419
2019-03-15	14.60	14.65	14.50	14.52	1895812
2019-03-18	14.51	14.62	14.30	14.36	836964
2019-03-19	14.37	14.40	14.13	14.16	880612
2019-03-20	14.12	14.30	14.03	14.17	631084
2019-03-21	14.10	14.47	14.10	14.43	843364
2019-03-22	14.40	14.49	14.22	14.22	679077
2019-03-25	14.20	14.22	14.05	14.06	1046561
2019-03-26	14.10	14.23	14.07	14.23	822270
2019-03-27	14.22	14.26	14.03	14.00	1489571
2019-03-28	14.04	14.12	14.00	14.11	1442497
2019-03-29	14.13	14.24	14.07	14.19	1662255
2019-04-01	14.36	14.36	14.06	14.33	1101222
2019-04-02	14.33	14.44	14.21	14.39	1015942
2019-04-03	14.41	14.52	14.36	14.43	628287
2019-04-04	14.40	14.50	14.30	14.48	925614
2019-04-05	14.47	14.51	14.32	14.43	1026479
2019-04-08	14.42	14.47	14.30	14.33	761358
2019-04-09	14.32	14.38	14.07	14.10	889208
2019-04-10	14.19	14.55	14.11	14.52	1419085
2019-04-11	14.55	14.59	14.39	14.46	610667
2019-04-12	14.49	14.58	14.34	14.57	579169
2019-04-15	14.60	14.61	14.32	14.38	716138
2019-04-16	14.34	14.35	13.95	14.10	1002379
2019-04-17	14.18	14.18	13.90	13.93	859831
2019-04-18	13.92	14.14	13.87	14.07	867048
2019-04-22	14.01	14.16	13.76	14.15	2117869
2019-04-23	14.14	14.55	14.03	14.50	2135794
2019-04-24	14.54	14.74	14.50	14.55	1061374
2019-04-25	14.47	14.54	14.32	14.37	1463163
2019-04-26	14.38	14.50	14.34	14.44	604567
2019-04-29	14.43	14.52	14.36	14.36	873583
2019-04-30	14.35	14.52	14.29	14.49	570623
2019-05-01	14.56	14.75	14.49	14.56	1023609
2019-05-02	14.74	15.02	14.37	14.49	1484861
2019-05-03	14.56	14.67	14.44	14.58	760426
2019-05-06	14.50	14.66	14.49	14.57	827986
2019-05-07	14.50	14.56	14.22	14.32	1143921
2019-05-08	14.35	14.48	14.31	14.31	1363963
2019-05-09	14.21	14.38	14.12	14.32	774947
2019-05-10	14.27	14.54	14.25	14.49	1087620
2019-05-13	14.35	14.50	14.30	14.38	978533
2019-05-14	14.40	14.61	14.39	14.56	1666211
2019-05-15	14.57	14.71	14.49	14.65	1370618
2019-05-16	14.69	14.79	14.59	14.62	1714462
2019-05-17	14.56	14.64	14.40	14.51	2080375
2019-05-20	14.38	14.46	14.17	14.25	906167
2019-05-21	14.36	14.42	14.26	14.30	1811108
2019-05-22	14.28	14.40	14.21	14.39	1445395
2019-05-23	14.29	14.33	14.18	14.26	1524435
2019-05-24	14.31	14.46	14.28	14.45	1287148
2019-05-28	14.51	14.59	14.40	14.45	3319486
2019-05-29	14.41	14.41	14.18	14.24	1810639
2019-05-30	14.28	14.45	14.21	14.22	1048427
2019-05-31	14.09	14.28	14.05	14.25	1087023
2019-06-03	14.28	14.31	14.05	14.10	1639354
2019-06-04	14.15	14.25	14.06	14.25	778124
2019-06-05	14.30	14.48	14.24	14.46	735593
2019-06-06	14.52	14.63	14.43	14.60	1065648
2019-06-07	14.66	14.77	14.60	14.67	920935
2019-06-10	14.70	14.71	14.50	14.61	885002
2019-06-11	14.65	14.67	14.45	14.59	1280027
2019-06-12	14.60	14.78	14.55	14.67	1492633
2019-06-13	14.70	14.84	14.65	14.81	1103117
2019-06-14	14.80	14.86	14.74	14.76	745474
2019-06-17	14.78	14.99	14.76	14.99	1429064
2019-06-18	15.10	15.11	14.76	14.79	1251065
2019-06-19	14.76	14.94	14.70	14.90	966722
2019-06-20	15.01	15.01	14.86	14.90	1044032
2019-06-21	14.84	14.84	14.60	14.65	1508101
2019-06-24	14.70	14.70	14.38	14.38	690313
2019-06-25	14.38	14.49	14.22	14.22	863947
2019-06-26	14.21	14.21	13.56	13.46	2370631
2019-06-27	13.53	13.76	13.53	13.67	1881001
2019-06-28	13.71	14.10	13.71	14.01	3383189
2019-07-01	14.08	14.09	13.72	13.94	1159238
2019-07-02	13.98	14.23	13.94	14.14	1029351
2019-07-03	14.15	14.27	14.13	14.17	618867
2019-07-05	14.06	14.27	13.94	14.22	764072
2019-07-08	14.18	14.24	14.15	14.20	855572
2019-07-09	14.19	14.28	14.09	14.27	733473
2019-07-10	14.30	14.42	14.21	14.37	1105080
2019-07-11	14.38	14.38	14.14	14.17	677845
2019-07-12	14.13	14.21	14.05	14.09	688298
2019-07-15	14.10	14.12	14.01	14.03	701039
2019-07-16	14.00	14.03	13.92	13.92	819614
2019-07-17	13.92	13.96	13.73	13.89	742224
2019-07-18	13.88	13.96	13.77	13.90	657211
2019-07-19	13.90	13.93	13.65	13.66	1232324
2019-07-22	13.70	13.72	13.52	13.53	1407903
2019-07-23	13.57	13.90	13.49	13.84	1539482
2019-07-24	13.84	14.01	13.81	13.89	767774
2019-07-25	13.87	13.92	13.73	13.84	1133320
2019-07-26	13.84	13.94	13.73	13.83	677116
2019-07-29	13.87	14.00	13.80	13.83	556580
2019-07-30	13.77	13.99	13.77	13.92	799998
2019-07-31	13.91	13.99	13.75	13.83	1397522
2019-08-01	14.01	14.28	13.62	13.62	1656375
2019-08-02	13.59	13.68	13.42	13.44	1671630
2019-08-05	13.34	13.34	12.90	13.09	1414094
2019-08-06	13.10	13.21	12.96	13.00	1722710
2019-08-07	12.91	13.16	12.77	13.03	1745612
2019-08-08	13.09	13.37	12.94	13.33	4359021
2019-08-09	13.24	13.30	13.13	13.27	1849105
2019-08-12	13.22	13.22	13.05	13.16	1501240
2019-08-13	13.10	13.26	13.06	13.15	1349641
2019-08-14	13.07	13.18	13.04	13.07	1569420
2019-08-15	13.12	13.30	13.09	13.17	1440535
2019-08-16	13.21	13.35	13.14	13.28	1023902
2019-08-19	13.38	13.40	13.31	13.32	606229
2019-08-20	13.32	13.35	13.14	13.16	767827
2019-08-21	13.17	13.18	12.94	13.06	2074192
2019-08-22	13.09	13.26	13.07	13.20	1391393
2019-08-23	13.17	13.29	12.96	12.96	1358009
2019-08-26	13.06	13.09	12.94	13.05	1146370
2019-08-27	13.13	13.16	12.97	12.99	1800770
2019-08-28	12.95	13.13	12.93	13.02	912912
2019-08-29	13.09	13.14	13.03	13.13	972045
2019-08-30	13.16	13.21	13.07	13.18	718876
2019-09-03	13.13	13.21	13.11	13.17	815964
2019-09-04	13.23	13.32	13.19	13.25	1275147
2019-09-05	13.26	13.29	13.17	13.18	1237535
2019-09-06	13.21	13.27	13.19	13.22	766310
2019-09-09	13.19	13.41	13.10	13.41	1079719
2019-09-10	13.38	13.57	13.32	13.56	1664525
2019-09-11	13.57	13.69	13.50	13.66	1339284
2019-09-12	13.74	13.74	13.43	13.46	2389271
2019-09-13	13.46	13.57	13.28	13.30	1438333
2019-09-16	13.29	13.38	13.25	13.30	1167325
2019-09-17	13.31	13.32	13.11	13.17	1622536
2019-09-18	13.19	13.22	13.03	13.14	2533781
2019-09-19	13.24	13.26	13.16	13.20	2008844
2019-09-20	13.24	13.32	13.08	13.09	3132424
2019-09-23	13.02	13.31	13.02	13.27	2451943
2019-09-24	13.30	13.33	12.98	13.03	2411714
2019-09-25	13.00	13.19	12.97	13.11	4023172
2019-09-26	13.16	13.26	13.11	13.10	3407357
2019-09-27	13.13	13.37	13.11	13.34	2793470
2019-09-30	13.34	13.42	13.23	13.35	1249985
2019-10-01	13.34	13.38	12.97	13.01	1459606
2019-10-02	12.97	13.02	12.90	12.91	1765399
2019-10-03	12.91	13.07	12.84	13.04	1732737
2019-10-04	13.08	13.16	13.01	13.09	1022910
2019-10-07	13.05	13.11	12.99	13.01	861586
2019-10-08	12.92	12.95	12.74	12.79	1360470
2019-10-09	12.84	12.88	12.75	12.82	983957
2019-10-10	12.85	12.86	12.65	12.68	1375827
2019-10-11	12.97	13.00	12.79	12.80	1955491
2019-10-14	12.84	12.87	12.70	12.79	1529416
2019-10-15	12.78	12.86	12.72	12.86	1593868
2019-10-16	12.81	12.92	12.75	12.82	2721408
2019-10-17	12.82	12.90	12.67	12.81	1803464
2019-10-18	12.79	12.83	12.67	12.82	1538201
2019-10-21	12.83	12.98	12.81	12.98	1191602
2019-10-22	13.00	13.13	12.87	13.11	1807374
2019-10-23	13.11	13.25	13.02	13.19	1765431
2019-10-24	13.22	13.22	13.09	13.17	2076848
2019-10-25	13.16	13.30	13.10	13.25	2511569
2019-10-28	13.24	13.29	13.19	13.26	1552347
2019-10-29	13.27	13.45	13.20	13.38	3123466
2019-10-30	13.41	13.66	13.33	13.66	1866219
2019-10-31	13.65	13.67	13.44	13.47	1958758
2019-11-01	13.47	13.53	13.33	13.52	1217241
2019-11-04	13.53	13.71	13.48	13.71	1866462
2019-11-05	13.69	13.75	13.36	13.39	1899353
2019-11-06	13.44	13.51	13.38	13.47	1182540
2019-11-07	13.53	13.84	13.48	13.78	1333906
2019-11-08	13.75	13.80	13.63	13.70	1866040
2019-11-11	13.66	13.77	13.58	13.73	1719778
2019-11-12	13.68	13.74	13.43	13.47	1240635
2019-11-13	13.48	13.54	13.41	13.48	1190323
2019-11-14	13.49	13.61	13.46	13.57	951932
2019-11-15	13.60	13.66	13.54	13.57	810120
2019-11-18	13.58	13.68	13.56	13.58	710719
2019-11-19	13.62	13.70	13.53	13.62	1497141
2019-11-20	13.59	13.69	13.46	13.52	1138408
2019-11-21	13.51	13.62	13.33	13.38	1553906
2019-11-22	13.42	13.51	13.20	13.49	1476998
2019-11-25	13.54	13.61	13.42	13.43	863203
2019-11-26	13.44	13.61	13.43	13.54	1101356
2019-11-27	13.53	13.61	13.49	13.52	1884324
2019-11-29	13.57	13.73	13.57	13.59	802024
2019-12-02	13.57	13.58	13.33	13.41	1410236
2019-12-03	13.39	13.65	13.33	13.64	1402750
2019-12-04	13.62	13.88	13.62	13.80	1893305
2019-12-05	13.79	13.81	13.67	13.75	825210
2019-12-06	13.77	13.95	13.77	13.80	687878
2019-12-09	13.82	13.95	13.79	13.93	1081110
2019-12-10	13.93	13.99	13.87	13.92	1075035
2019-12-11	13.91	13.97	13.72	13.73	1696673
2019-12-12	13.72	13.77	13.50	13.55	2068320
2019-12-13	13.61	13.63	13.41	13.56	1550513
2019-12-16	13.62	13.62	13.42	13.49	1379324
2019-12-17	13.53	13.55	13.41	13.49	1360290
2019-12-18	13.48	13.72	13.45	13.64	978506
2019-12-19	13.63	13.81	13.61	13.77	1004759
2019-12-20	13.81	13.90	13.73	13.81	2095814
2019-12-23	13.84	13.92	13.70	13.81	607348
2019-12-24	13.82	13.90	13.77	13.85	230403
2019-12-26	13.88	13.94	13.80	13.88	419643
2019-12-27	13.90	13.96	13.84	13.94	576971
2019-12-30	13.84	13.93	13.75	13.80	948997
2019-12-31	13.82	13.94	13.79	13.92	1880971
2020-01-02	13.98	13.98	13.56	13.65	1056184
2020-01-03	13.58	13.82	13.53	13.78	1885857
2020-01-06	13.91	13.99	13.74	13.88	2536959
2020-01-07	13.84	13.88	13.65	13.72	1320116
2020-01-08	13.72	13.80	13.62	13.78	1365556
2020-01-09	13.78	13.84	13.68	13.78	2096979
2020-01-10	13.82	13.92	13.73	13.90	1232327
2020-01-13	13.95	14.02	13.85	13.99	3125290
2020-01-14	14.00	14.01	13.81	13.90	1546675
2020-01-15	13.93	14.07	13.90	14.04	1555517
2020-01-16	14.08	14.17	14.02	14.14	638040
2020-01-17	14.13	14.17	14.00	14.05	1513723
2020-01-21	14.04	14.15	13.99	14.10	1615606
2020-01-22	14.12	14.15	14.03	14.07	2269202
2020-01-23	14.09	14.26	14.06	14.22	1473211
2020-01-24	14.25	14.25	14.07	14.18	1567235
2020-01-27	14.09	14.14	14.03	14.09	1361278
2020-01-28	14.10	14.24	14.05	14.13	1123500
2020-01-29	14.00	14.21	14.00	14.13	1090766
2020-01-30	14.10	14.21	14.10	14.20	1040755
2020-01-31	14.31	14.35	14.05	14.06	1568456
2020-02-03	14.09	14.23	14.07	14.11	909051
2020-02-04	14.17	14.28	14.09	14.25	1132237
2020-02-05	14.28	14.42	14.27	14.29	1068198
2020-02-06	14.34	14.40	14.23	14.35	1875681
2020-02-07	14.34	14.38	14.24	14.35	1585241
2020-02-10	14.40	14.43	14.32	14.38	927033
2020-02-11	14.38	14.48	14.38	14.43	1220643
2020-02-12	14.46	14.60	14.43	14.55	1414047
2020-02-13	14.62	15.00	14.41	14.71	1673097
2020-02-14	14.68	14.84	14.66	14.84	1210936
2020-02-18	14.83	14.85	14.64	14.67	2241410
2020-02-19	14.68	14.70	14.23	14.26	2262463
2020-02-20	14.22	14.47	14.13	14.47	2212879
2020-02-21	14.44	14.50	14.40	14.47	1261580
2020-02-24	14.26	14.38	14.22	14.29	1355810
2020-02-25	14.32	14.32	13.57	13.59	2401921
2020-02-26	13.59	13.71	13.23	13.29	2638552
2020-02-27	13.10	13.19	12.51	12.51	3931449
2020-02-28	12.21	12.48	11.88	12.15	4194235
2020-03-02	12.22	12.46	12.01	12.45	3235679
2020-03-03	12.42	12.75	12.15	12.30	2973457
2020-03-04	12.48	12.71	12.43	12.52	2931300
2020-03-05	12.30	12.42	11.97	12.10	2180093
2020-03-06	11.78	11.95	11.54	11.84	2036226
2020-03-09	11.37	11.37	10.58	10.58	2686990
2020-03-10	10.87	10.99	10.25	10.98	1675213
2020-03-11	10.67	10.72	10.07	10.10	3375485
2020-03-12	9.38	9.79	9.09	9.15	3157558
2020-03-13	9.75	9.79	8.99	9.71	3523361
2020-03-16	8.75	8.87	7.89	7.90	3018737
2020-03-17	8.05	8.35	7.66	8.03	4351211
2020-03-18	7.57	7.79	6.63	6.78	2777491
2020-03-19	6.68	7.59	6.42	7.15	2809440
2020-03-20	7.26	7.61	6.78	6.86	5130890
2020-03-23	6.87	6.87	6.45	6.76	3842438
2020-03-24	7.14	7.52	6.94	7.45	3048861
2020-03-25	7.49	8.32	7.35	8.07	5129806
2020-03-26	8.21	9.02	8.00	8.80	3911330
2020-03-27	8.40	9.23	8.27	8.90	3770162
2020-03-30	8.96	9.02	8.44	8.83	3541446
2020-03-31	8.80	8.94	8.52	8.80	3436803
2020-04-01	8.28	8.49	7.86	8.22	2566402
2020-04-02	8.26	8.44	7.94	8.05	4287651
2020-04-03	7.93	8.14	7.80	8.05	3849064
2020-04-06	8.45	9.06	8.31	8.80	3115759
2020-04-07	9.31	9.65	9.05	9.15	2233676
2020-04-08	9.29	9.68	9.16	9.51	2619368
2020-04-09	9.83	10.38	9.60	10.01	2280063
2020-04-13	10.00	10.05	9.57	9.68	1798608
2020-04-14	9.86	10.08	9.69	9.70	1100973
2020-04-15	9.33	9.46	9.16	9.37	1305306
2020-04-16	9.39	9.49	8.95	8.99	1495833
2020-04-17	9.37	9.43	9.05	9.14	1736593
2020-04-20	8.93	9.05	8.53	8.54	2114196
2020-04-21	8.23	8.67	8.18	8.36	4131010
2020-04-22	8.61	8.61	8.36	8.39	1483629
2020-04-23	8.42	8.50	8.32	8.41	1980144
2020-04-24	8.47	8.52	8.16	8.36	1882430
2020-04-27	8.45	8.78	8.36	8.73	1530821
2020-04-28	8.98	9.20	8.90	8.98	1150454
2020-04-29	9.31	9.86	9.31	9.77	2035013
2020-04-30	9.66	9.69	9.35	9.65	1709451
2020-05-01	9.34	9.35	8.87	8.95	1290982
2020-05-04	8.75	8.82	8.46	8.58	3099669
2020-05-05	8.84	9.04	8.59	8.62	816795
2020-05-06	8.56	8.62	8.23	8.24	1046762
2020-05-07	8.33	8.67	8.33	8.50	1653284
2020-05-08	8.68	8.90	8.65	8.85	1103240
2020-05-11	8.71	8.73	8.35	8.65	1501467
2020-05-12	8.69	8.72	8.15	8.16	1734894
2020-05-13	8.04	8.09	7.28	7.33	1837395
2020-05-14	7.26	7.61	6.95	7.52	1786412
2020-05-15	7.44	7.58	7.24	7.39	1584831
2020-05-18	7.71	8.09	7.68	7.95	1523834
2020-05-19	7.87	7.96	7.68	7.74	1141779
2020-05-20	7.84	7.87	7.61	7.77	1376261
2020-05-21	7.70	7.95	7.70	7.82	1211961
2020-05-22	7.83	7.85	7.39	7.45	926457
2020-05-26	7.79	8.18	7.76	8.14	2205117
2020-05-27	8.50	8.52	8.15	8.45	1845084
2020-05-28	8.49	8.69	8.08	8.18	2699714
2020-05-29	8.02	8.04	7.66	7.71	1904367
2020-06-01	7.70	8.09	7.66	8.04	2084046
2020-06-02	8.16	8.42	8.09	8.25	3908088
2020-06-03	8.41	8.99	8.35	8.80	1385102
2020-06-04	8.75	8.85	8.41	8.82	2135389
2020-06-05	9.24	9.56	9.06	9.21	2924266
2020-06-08	9.52	9.78	9.44	9.78	1597905
2020-06-09	9.42	9.54	9.14	9.23	2163833
2020-06-10	9.16	9.21	8.50	8.50	2643429
2020-06-11	8.20	8.20	7.60	7.65	2023019
2020-06-12	8.01	8.11	7.63	8.04	2767317
2020-06-15	7.59	8.11	7.54	8.01	1711835
2020-06-16	8.45	8.64	8.21	8.50	1941327
2020-06-17	8.53	8.53	8.05	8.16	2143522
2020-06-18	7.99	8.22	7.90	8.10	1973320
2020-06-19	8.16	8.25	7.85	7.86	6466441
2020-06-22	7.85	8.06	7.70	8.04	1904474
2020-06-23	8.17	8.22	7.87	8.10	1685491
2020-06-24	7.93	7.93	7.52	7.70	2250578
2020-06-25	7.64	7.84	7.51	7.84	1659259
2020-06-26	7.77	7.87	7.57	7.52	2332657
2020-06-29	7.65	7.81	7.53	7.72	1698720
2020-06-30	7.66	7.87	7.52	7.71	1971122
2020-07-01	7.73	7.96	7.64	7.70	2096375
2020-07-02	7.91	7.99	7.55	7.60	2109358
2020-07-06	7.83	7.87	7.47	7.65	2866389
2020-07-07	7.52	7.55	7.14	7.15	1638166
2020-07-08	7.14	7.36	7.05	7.13	1500933
2020-07-09	7.06	7.10	6.90	6.99	2334244
2020-07-10	6.94	7.28	6.94	7.27	1186671
2020-07-13	7.34	7.56	7.18	7.37	1941216
2020-07-14	7.37	7.55	7.25	7.35	1020261
2020-07-15	7.55	7.69	7.39	7.53	1344105
2020-07-16	7.43	7.50	7.23	7.30	1224375
2020-07-17	7.33	7.38	7.16	7.28	1303019
2020-07-20	7.07	7.22	6.97	7.01	1984988
2020-07-21	7.05	7.22	7.00	7.07	1230229
2020-07-22	7.01	7.27	6.96	7.26	2293449
2020-07-23	7.26	7.30	7.11	7.25	956807
2020-07-24	7.24	7.30	6.95	6.97	1668870
2020-07-27	6.93	7.01	6.74	7.00	1910912
2020-07-28	7.00	7.32	6.94	7.28	2603111
2020-07-29	7.31	7.36	7.04	7.33	1301092
2020-07-30	7.19	7.31	7.02	7.18	1775230
2020-07-31	7.15	7.15	6.94	7.13	1408678
2020-08-03	7.08	7.08	6.81	6.92	1955028
2020-08-04	6.94	7.16	6.91	7.13	1880048
2020-08-05	7.19	7.26	6.97	7.01	1060326
2020-08-06	6.98	7.23	6.98	7.15	1722830
2020-08-07	7.08	7.37	7.05	7.35	1735173
2020-08-10	7.40	7.63	7.36	7.56	2172614
2020-08-11	7.70	7.85	7.49	7.52	1510937
2020-08-12	7.59	7.66	7.37	7.51	1443765
2020-08-13	7.44	7.53	7.28	7.31	1594819
2020-08-14	7.27	7.46	7.25	7.29	1542437
2020-08-17	7.25	7.32	7.17	7.28	1691498
2020-08-18	7.25	7.31	7.04	7.12	1380462
2020-08-19	7.12	7.16	6.95	6.95	2053093
2020-08-20	6.87	7.16	6.85	7.14	1625521
2020-08-21	7.12	7.29	7.11	7.25	2415634
2020-08-24	7.25	7.62	7.19	7.60	2254559
2020-08-25	7.63	7.74	7.57	7.68	2574862
2020-08-26	7.64	7.74	7.39	7.43	3221485
2020-08-27	7.42	7.78	7.41	7.53	4202110
2020-08-28	7.53	7.68	7.41	7.49	2243504
2020-08-31	7.46	7.49	7.33	7.40	3088402
2020-09-01	7.31	7.41	7.23	7.27	2411762
2020-09-02	7.26	7.34	7.14	7.33	1981663
2020-09-03	7.36	7.64	7.34	7.39	2152944
2020-09-04	7.49	7.56	7.28	7.54	1985363
2020-09-08	7.50	7.50	7.27	7.40	3125337
2020-09-09	7.43	7.49	7.27	7.33	3120937
2020-09-10	7.30	7.33	7.13	7.15	3147050
2020-09-11	7.14	7.15	6.77	7.04	5760271
2020-09-14	7.09	7.38	7.00	7.33	3159735
2020-09-15	7.33	7.66	7.33	7.58	2694189
2020-09-16	7.61	7.91	7.51	7.89	3222140
2020-09-17	7.80	7.80	7.60	7.65	2585758
2020-09-18	7.68	7.69	7.39	7.46	7358962
2020-09-21	7.28	7.28	6.96	7.08	5176569
2020-09-22	7.10	7.29	7.01	7.01	3072704
2020-09-23	6.99	7.12	6.69	6.79	4646083
2020-09-24	6.76	7.03	6.69	6.90	2995306
2020-09-25	6.85	7.06	6.77	7.05	1810861
2020-09-28	7.19	7.41	7.18	7.08	2787761
2020-09-29	7.10	7.11	6.83	6.98	1980575
2020-09-30	6.99	7.19	6.94	7.08	2331016
2020-10-01	7.12	7.22	7.03	7.22	1887236
2020-10-02	7.03	7.44	7.00	7.42	1412742
2020-10-05	7.55	7.55	7.25	7.45	2798783
2020-10-06	7.51	7.52	7.26	7.32	2825017
2020-10-07	7.36	7.44	7.23	7.31	1638819
2020-10-08	7.40	7.53	7.30	7.53	2472161
2020-10-09	7.58	7.64	7.36	7.43	1441671
2020-10-12	7.41	7.48	7.34	7.44	1496537
2020-10-13	7.35	7.36	6.94	6.99	2007667
2020-10-14	6.86	7.00	6.80	6.85	2192668
2020-10-15	6.76	6.90	6.73	6.88	1531460
2020-10-16	6.86	6.88	6.67	6.73	1609820
2020-10-19	6.49	6.72	6.45	6.54	2499913
2020-10-20	6.60	6.73	6.51	6.53	2132545
2020-10-21	6.51	6.61	6.33	6.37	4759135
2020-10-22	6.35	6.51	6.30	6.48	3339962
2020-10-23	6.54	6.62	6.39	6.49	1639051
2020-10-26	6.41	6.48	6.12	6.17	2112868
2020-10-27	6.15	6.23	5.89	5.92	1966080
2020-10-28	5.73	5.80	5.64	5.70	2708521
2020-10-29	5.67	5.85	5.54	5.72	1707059
2020-10-30	5.68	5.79	5.63	5.78	2092513
2020-11-02	5.90	6.10	5.76	6.09	2416352
2020-11-03	6.17	6.42	6.08	6.33	2399870
2020-11-04	6.30	6.30	6.03	6.05	3644776
2020-11-05	6.11	6.33	6.09	6.21	2512085
2020-11-06	6.25	6.32	5.93	5.98	2744259
2020-11-09	6.82	7.70	6.82	7.55	5132981
2020-11-10	7.59	7.93	7.53	7.89	5526119
2020-11-11	7.94	7.98	7.54	7.62	2424401
2020-11-12	7.52	7.68	7.31	7.42	1960703
2020-11-13	7.47	7.85	7.47	7.81	4081519
2020-11-16	8.27	8.48	8.07	8.29	4741197
2020-11-17	9.60	9.75	8.80	9.43	11491055
2020-11-18	9.66	9.68	9.40	9.43	4460654
2020-11-19	9.36	9.75	9.24	9.74	4117860
2020-11-20	9.65	9.76	9.54	9.70	3295203
2020-11-23	9.80	9.92	9.72	9.90	3883162
2020-11-24	9.99	10.36	9.90	10.02	6136199
2020-11-25	9.93	9.99	9.78	9.90	2973400
2020-11-27	9.94	10.02	9.81	9.87	1504283
2020-11-30	9.85	9.95	9.25	9.25	3492168
2020-12-01	9.48	9.61	9.26	9.40	4195058
2020-12-02	9.38	9.57	9.28	9.48	2355649
2020-12-03	9.55	9.63	9.42	9.50	2339954
2020-12-04	9.63	9.82	9.59	9.67	2897196
2020-12-07	9.58	9.61	9.44	9.48	1960233
2020-12-08	9.40	9.55	9.31	9.33	978890
2020-12-09	9.41	9.43	9.22	9.38	1578479
2020-12-10	8.88	9.39	8.88	9.38	2125735
2020-12-11	9.25	9.42	9.16	9.18	1599083
2020-12-14	9.81	9.84	9.18	9.19	2536865
2020-12-15	9.20	9.46	9.12	9.46	1587740
2020-12-16	9.50	9.50	9.18	9.28	1865937
2020-12-17	9.33	9.33	9.16	9.26	2047052
2020-12-18	9.23	9.33	8.94	9.09	2989378
2020-12-21	8.93	9.07	8.76	8.96	2631359
2020-12-22	8.98	9.02	8.84	8.89	1308371
2020-12-23	8.90	9.09	8.88	8.94	1053596
2020-12-24	8.98	9.03	8.84	8.92	621919
2020-12-28	8.94	9.10	8.93	9.06	1281342
2020-12-29	9.12	9.16	8.81	8.88	1364659
2020-12-30	8.84	9.02	8.82	9.02	3556719
2020-12-31	9.05	9.08	8.84	9.04	1462675
2021-01-04	9.08	9.15	8.80	8.82	1409621
2021-01-05	8.82	8.96	8.65	8.68	2081086
2021-01-06	8.77	9.02	8.71	8.93	1400750
2021-01-07	8.96	8.99	8.62	8.72	1180768
2021-01-08	8.75	8.76	8.59	8.74	896853
2021-01-11	8.66	8.76	8.51	8.63	849024
2021-01-12	8.67	8.71	8.57	8.68	712418
2021-01-13	8.69	8.88	8.69	8.86	663374
2021-01-14	8.93	9.19	8.86	9.01	2131972
2021-01-15	9.03	9.17	8.89	9.12	728574
2021-01-19	9.23	9.30	9.05	9.11	1684674
2021-01-20	9.10	9.26	9.00	9.15	852375
2021-01-21	9.11	9.11	8.82	9.04	871349
2021-01-22	8.98	9.01	8.84	9.00	640199
2021-01-25	8.90	9.20	8.77	9.08	1079135
2021-01-26	9.12	9.28	8.95	9.05	822873
2021-01-27	8.94	9.17	8.79	8.79	1166007
2021-01-28	8.82	9.08	8.79	8.99	1739932
2021-01-29	8.90	9.11	8.78	8.89	1139523
2021-02-01	8.93	9.00	8.71	8.95	916193
2021-02-02	9.00	9.00	8.77	8.90	1183921
2021-02-03	8.87	8.92	8.70	8.87	663290
2021-02-04	8.92	9.15	8.92	8.99	765604
2021-02-05	9.08	9.08	8.95	9.05	792773
2021-02-08	9.59	9.68	9.09	9.16	1380931
2021-02-09	9.20	9.24	9.06	9.18	747985
2021-02-10	9.25	9.42	9.12	9.13	1109114
2021-02-11	9.48	9.49	9.02	9.20	1022140
2021-02-12	9.13	9.20	9.00	9.01	1006223
2021-02-16	9.06	9.14	8.96	9.04	1692436
2021-02-17	9.06	9.08	8.87	8.99	786230
2021-02-18	8.92	9.00	8.80	8.85	908556
2021-02-19	8.84	8.93	8.77	8.86	643842
2021-02-22	8.87	9.43	8.84	9.36	1876994
2021-02-23	9.42	9.60	9.35	9.50	2555899
2021-02-24	9.54	9.82	9.53	9.71	3457911
2021-02-25	9.70	9.82	9.32	9.43	2661456
2021-02-26	9.34	9.42	9.13	9.27	2773409
2021-03-01	9.51	9.97	9.51	9.86	4091934
2021-03-02	9.85	9.90	9.48	9.63	2463796
2021-03-03	9.65	9.89	9.64	9.76	2518772
2021-03-04	9.78	9.94	9.39	9.55	2507181
2021-03-05	9.62	9.70	9.32	9.69	1637803
2021-03-08	9.77	10.00	9.61	9.88	2388291
2021-03-09	9.91	9.96	9.68	9.70	1817034
2021-03-10	9.77	9.95	9.71	9.89	3289115
2021-03-11	9.91	10.23	9.81	10.17	1822955
2021-03-12	10.15	10.54	10.15	10.31	2380916
2021-03-15	10.30	10.40	10.05	10.29	1336690
2021-03-16	10.28	10.28	10.01	10.14	735554
2021-03-17	10.15	10.21	10.02	10.20	864101
2021-03-18	10.26	10.53	10.26	10.36	2500521
2021-03-19	10.50	10.56	10.18	10.18	2356519
2021-03-22	10.18	10.20	9.93	9.97	1507035
2021-03-23	9.90	10.05	9.71	9.82	1375761
2021-03-24	9.85	10.06	9.71	9.72	1727853
2021-03-25	9.71	9.95	9.46	9.92	1631629
2021-03-26	9.98	10.32	9.97	10.19	1921575
2021-03-29	10.18	10.35	10.03	10.08	1466619
2021-03-30	10.10	10.44	10.09	10.36	2032218
2021-03-31	10.30	10.36	10.06	10.13	2673441
2021-04-01	10.19	10.42	10.10	10.42	1229370
2021-04-05	10.49	10.54	10.08	10.14	3171839
2021-04-06	10.16	10.30	10.12	10.29	2175427
2021-04-07	10.27	10.41	10.08	10.39	2629440
2021-04-08	10.33	10.48	10.28	10.40	1540620
2021-04-09	10.39	10.44	10.34	10.36	736042
2021-04-12	10.35	10.47	10.33	10.44	1701987
2021-04-13	10.47	10.47	10.28	10.36	1293411
2021-04-14	10.40	10.60	10.38	10.52	3126914
2021-04-15	10.55	10.55	10.30	10.49	1319630
2021-04-16	10.56	10.72	10.47	10.67	1850930
2021-04-19	10.64	10.67	10.53	10.66	1876549
2021-04-20	10.59	10.66	10.26	10.34	1749238
2021-04-21	10.32	10.54	10.27	10.44	2288401
2021-04-22	10.48	10.48	10.07	10.08	1827635
2021-04-23	10.15	10.24	10.09	10.16	1206289
2021-04-26	10.23	10.41	10.16	10.28	1400716
2021-04-27	10.34	10.39	10.25	10.38	1045123
2021-04-28	10.40	10.44	10.31	10.43	2050865
2021-04-29	10.37	10.70	10.31	10.48	1207157
2021-04-30	10.46	10.67	10.42	10.61	2160932
2021-05-03	10.69	10.76	10.55	10.59	1114351
2021-05-04	10.62	10.78	10.55	10.62	1398021
2021-05-05	10.55	10.35	10.22	10.31	901553
2021-05-06	10.34	10.64	10.26	10.63	1182858
2021-05-07	10.56	10.65	10.50	10.61	960997
2021-05-10	10.69	10.87	10.58	10.60	771466
2021-05-11	10.48	10.50	10.22	10.32	1271054
2021-05-12	10.31	10.44	10.08	10.15	994011
2021-05-13	10.16	10.29	10.11	10.23	1130217
2021-05-14	10.34	10.37	10.25	10.35	1781564
2021-05-17	10.27	10.53	10.21	10.52	838336
2021-05-18	10.51	10.65	10.40	10.61	1291685
2021-05-19	10.50	10.51	10.27	10.51	2264958
2021-05-20	10.52	10.68	10.39	10.67	1328689
2021-05-21	10.73	10.90	10.72	10.82	944154
2021-05-24	10.75	10.94	10.72	10.91	1935039
2021-05-25	10.89	10.94	10.74	10.80	1733561
2021-05-26	10.82	11.03	10.73	10.94	1280293
2021-05-27	11.05	11.05	10.85	10.85	2226048
2021-05-28	10.86	11.01	10.81	10.98	1742234
2021-06-01	11.08	11.47	11.04	11.46	3918983
2021-06-02	11.50	11.55	11.34	11.39	2482888
2021-06-03	11.39	11.49	11.33	11.43	1119743
2021-06-04	11.46	11.46	11.23	11.31	878796
2021-06-07	11.29	11.55	11.28	11.51	1061896
2021-06-08	11.50	11.65	11.47	11.50	1473778
2021-06-09	11.51	11.60	11.43	11.53	983221
2021-06-10	11.60	11.61	11.47	11.53	1109491
2021-06-11	11.55	11.55	11.41	11.44	1875258
2021-06-14	11.15	11.38	11.05	11.32	1587950
2021-06-15	11.28	11.37	11.12	11.14	1393381
2021-06-16	11.10	11.15	10.94	10.96	1216811
2021-06-17	10.98	11.02	10.60	10.74	1479990
2021-06-18	10.64	10.73	10.43	10.49	2520223
2021-06-21	10.55	10.88	10.54	10.83	2466775
2021-06-22	10.81	10.83	10.49	10.50	1718829
2021-06-23	10.50	10.51	10.37	10.40	1874388
2021-06-24	10.37	10.39	10.21	10.34	2661013
2021-06-25	10.41	10.42	10.21	10.27	25483749
2021-06-28	10.26	10.35	9.95	10.00	2770607
2021-06-29	10.00	10.07	9.87	9.87	3257981
2021-06-30	9.86	10.20	9.86	10.07	3099627
2021-07-01	10.08	10.32	10.01	10.21	2507424
2021-07-02	10.22	10.32	10.18	10.28	1267590
2021-07-06	10.28	10.28	9.90	10.12	1580766
2021-07-07	10.04	10.12	9.92	10.00	1250671
2021-07-08	9.86	9.95	9.70	9.83	1450443
2021-07-09	9.95	10.14	9.85	10.12	1804115
2021-07-12	10.06	10.27	9.97	10.25	2530225
2021-07-13	10.19	10.22	9.97	9.98	919090
2021-07-14	9.99	10.09	9.88	10.06	1936661
2021-07-15	10.01	10.15	9.99	10.07	1262438
2021-07-16	10.18	10.18	9.87	9.88	1047819
2021-07-19	9.65	9.72	9.39	9.47	1609020
2021-07-20	9.44	10.02	9.38	9.93	2396343
2021-07-21	10.04	10.28	10.00	10.23	2294234
2021-07-22	10.10	10.20	9.83	9.88	2025539
2021-07-23	9.98	10.01	9.69	9.89	2091399
2021-07-26	9.91	10.10	9.87	9.92	876680
2021-07-27	9.81	9.96	9.75	9.92	894427
2021-07-28	9.99	10.07	9.76	9.83	1926030
2021-07-29	9.95	10.12	9.87	9.87	1472704
2021-07-30	9.92	10.07	9.74	9.76	1137580
2021-08-02	9.76	10.00	9.52	9.54	1557841
2021-08-03	9.53	9.56	9.17	9.29	1409513
2021-08-04	9.19	9.25	8.93	8.93	1914818
2021-08-05	9.02	9.17	8.97	9.09	2215005
2021-08-06	9.20	9.33	9.16	9.22	1311920
2021-08-09	9.15	9.15	9.02	9.06	822156
2021-08-10	9.03	9.07	8.92	8.96	867872
2021-08-11	9.02	9.15	8.85	9.14	1113748
2021-08-12	9.11	9.12	8.89	8.95	945040
2021-08-13	8.96	9.20	8.92	9.17	1178458
2021-08-16	9.16	9.23	8.93	8.94	2343866
2021-08-17	8.84	8.96	8.59	8.66	1871125
2021-08-18	8.66	8.80	8.54	8.65	1592385
2021-08-19	8.62	8.77	8.52	8.77	1896817
2021-08-20	8.74	8.89	8.61	8.85	1477438
2021-08-23	8.88	8.92	8.73	8.84	875122
2021-08-24	8.92	8.98	8.77	8.97	852690
2021-08-25	8.97	9.00	8.79	8.85	948799
2021-08-26	8.84	8.94	8.71	8.72	802490
2021-08-27	8.75	9.02	8.75	8.98	750768
2021-08-30	8.94	8.95	8.74	8.80	960154
2021-08-31	8.76	8.94	8.74	8.86	1181253
2021-09-01	8.91	8.98	8.79	8.91	1953254
2021-09-02	8.95	8.98	8.76	8.84	992828
2021-09-03	8.79	8.83	8.67	8.81	1228234
2021-09-07	8.92	9.24	8.84	9.17	3147448
2021-09-08	9.25	9.40	9.16	9.37	3102305
2021-09-09	9.26	9.28	8.96	8.98	3132745
2021-09-10	8.96	8.96	8.61	8.61	2640433
2021-09-13	8.70	8.85	8.61	8.77	1784612
2021-09-14	8.89	8.89	8.56	8.65	1422779
2021-09-15	8.60	8.76	8.57	8.70	844045
2021-09-16	8.73	8.80	8.65	8.65	828755
2021-09-17	8.67	8.77	8.56	8.62	2879831
2021-09-20	8.51	8.56	8.35	8.53	2423428
2021-09-21	8.62	8.68	8.55	8.57	777226
2021-09-22	8.65	8.86	8.65	8.73	935292
2021-09-23	8.78	9.06	8.73	8.91	1733752
2021-09-24	8.87	9.05	8.82	8.86	1583391
2021-09-27	8.89	9.26	8.89	9.12	1787506
2021-09-28	9.12	9.26	9.05	9.09	1883055
2021-09-29	9.08	9.18	8.97	9.05	2117016
2021-09-30	9.12	9.13	8.93	8.99	1707911
2021-10-01	9.03	9.35	9.03	9.26	1501743
2021-10-04	9.24	9.38	9.19	9.33	1778779
2021-10-05	9.32	9.35	9.16	9.20	1647940
2021-10-06	9.09	9.22	9.02	9.20	3181271
2021-10-07	9.24	9.41	9.14	9.17	1923207
2021-10-08	9.14	9.35	9.13	9.18	1261188
2021-10-11	9.26	9.30	9.20	9.23	834695
2021-10-12	9.25	9.39	9.16	9.38	1191113
2021-10-13	9.32	9.33	9.23	9.25	1463707
2021-10-14	9.35	9.38	9.20	9.30	1044079
2021-10-15	9.34	9.41	9.31	9.33	1360787
2021-10-18	9.33	9.37	9.21	9.31	1034471
2021-10-19	9.37	9.40	9.15	9.19	1072060
2021-10-20	9.23	9.43	9.14	9.42	1032322
2021-10-21	9.42	9.48	9.13	9.13	2160681
2021-10-22	9.17	9.32	9.13	9.13	780843
2021-10-25	9.09	9.14	8.94	9.05	1072149
2021-10-26	9.08	9.16	8.97	9.06	1463077
2021-10-27	9.05	9.05	8.77	8.81	1466977
2021-10-28	8.95	9.02	8.62	8.70	2381908
2021-10-29	8.68	8.68	8.47	8.48	2417510
2021-11-01	8.52	8.81	8.52	8.78	1547847
2021-11-02	8.79	8.88	8.54	8.59	1461223
2021-11-03	8.56	9.05	8.56	8.94	2349856
2021-11-04	8.94	9.00	8.74	8.89	1849746
2021-11-05	9.02	9.35	8.97	9.30	2100392
2021-11-08	9.31	9.40	9.22	9.40	1531325
2021-11-09	9.38	9.39	9.25	9.30	1360032
2021-11-10	9.27	9.42	9.20	9.24	1692195
2021-11-11	9.21	9.44	9.15	9.43	1836713
2021-11-12	9.46	9.53	9.37	9.42	1134082
2021-11-15	9.48	9.52	9.37	9.44	1088210
2021-11-16	9.48	9.48	9.19	9.28	1560380
2021-11-17	9.21	9.26	9.02	9.16	851816
2021-11-18	9.14	9.30	9.13	9.30	1045415
2021-11-19	9.17	9.20	8.94	9.03	935714
2021-11-22	9.11	9.17	9.00	9.01	997566
2021-11-23	8.98	9.07	8.88	8.92	1848684
2021-11-24	8.93	9.11	8.83	9.04	891460
2021-11-26	8.68	8.77	8.22	8.47	1099179
2021-11-29	8.55	8.60	8.23	8.28	1197813
2021-11-30	8.16	8.16	7.95	7.96	2075945
2021-12-01	8.05	8.33	7.87	7.88	2219220
2021-12-02	7.98	8.47	7.92	8.38	2525437
2021-12-03	8.42	8.52	8.26	8.30	1642796
2021-12-06	8.42	8.84	8.42	8.67	1528181
2021-12-07	8.76	8.86	8.69	8.78	1749630
2021-12-08	8.80	8.98	8.75	8.92	2768553
2021-12-09	8.83	8.87	8.69	8.81	2674936
2021-12-10	8.83	8.87	8.50	8.64	1673850
2021-12-13	8.53	8.55	8.29	8.43	1528470
2021-12-14	8.44	8.61	8.36	8.43	2049190
2021-12-15	8.49	8.50	8.28	8.45	1089080
2021-12-16	8.51	8.60	8.30	8.34	1376481
2021-12-17	8.36	8.40	8.19	8.31	5282065
2021-12-20	8.16	8.20	7.79	8.02	2309527
2021-12-21	8.11	8.40	8.11	8.33	1669670
2021-12-22	8.36	8.54	8.34	8.41	1163355
2021-12-23	8.44	8.52	8.44	8.49	775525
2021-12-27	8.46	8.48	8.34	8.47	790260
2021-12-28	8.43	8.52	8.40	8.43	896788
2021-12-29	8.44	8.46	8.33	8.39	975768
2021-12-30	8.39	8.55	8.27	8.45	2055916
2021-12-31	8.44	8.52	8.33	8.34	1049745
2022-01-03	8.38	8.91	8.36	8.88	3506931
2022-01-04	8.95	9.41	8.95	9.22	3244794
2022-01-05	9.22	9.42	9.09	9.13	2583408
2022-01-06	9.24	9.38	9.11	9.35	1512551
2022-01-07	9.33	9.75	9.30	9.65	2122012
2022-01-10	9.68	9.86	9.33	9.40	1665359
2022-01-11	9.42	9.44	9.16	9.37	733976
2022-01-12	9.34	9.38	9.13	9.13	1158206
2022-01-13	9.19	9.42	9.15	9.31	1272617
2022-01-14	9.22	9.47	9.11	9.47	1352913
2022-01-18	9.43	9.52	9.12	9.13	1396257
2022-01-19	9.24	9.34	8.97	8.97	857398
2022-01-20	9.03	9.18	8.84	8.84	1688744
2022-01-21	8.82	8.86	8.61	8.72	2174875
2022-01-24	8.50	8.69	8.25	8.65	3339191
2022-01-25	8.43	8.74	8.38	8.65	1856445
2022-01-26	8.72	9.01	8.45	8.56	1768836
2022-01-27	8.67	8.77	8.31	8.37	2638672
2022-01-28	8.32	8.66	8.22	8.66	2554580
2022-01-31	8.56	8.69	8.44	8.69	1980184
2022-02-01	8.66	9.01	8.61	9.00	1987451
2022-02-02	8.96	9.15	8.91	9.04	2047877
2022-02-03	8.89	9.06	8.86	8.92	2796817
2022-02-04	8.83	8.99	8.62	8.86	2086703
2022-02-07	8.91	8.94	8.84	8.86	1981318
2022-02-08	8.89	8.93	8.72	8.77	1405825
2022-02-09	8.84	8.95	8.80	8.86	2037320
2022-02-10	8.70	9.16	8.70	9.04	4317941
2022-02-11	9.09	9.32	8.93	8.97	4437730
2022-02-14	9.02	9.06	8.85	8.92	1376114
2022-02-15	9.01	9.34	9.01	9.32	2192612
2022-02-16	9.33	9.62	9.32	9.54	1852692
2022-02-17	9.45	9.72	9.45	9.69	1813280
2022-02-18	9.68	9.80	9.60	9.60	1831564
2022-02-22	9.56	9.69	9.38	9.50	2372635
2022-02-23	9.53	9.69	9.19	9.24	2751733
2022-02-24	9.01	9.34	8.72	9.29	3897818
2022-02-25	11.25	11.54	11.13	11.22	9685041
2022-02-28	10.91	11.26	10.79	11.19	5350851
2022-03-01	11.32	11.50	10.86	10.95	2993747
2022-03-02	11.04	11.12	10.86	10.98	2735858
2022-03-03	11.01	11.09	10.71	10.94	2500027
2022-03-04	10.82	10.83	10.62	10.80	1480648
2022-03-07	10.73	10.90	10.22	10.23	2836812
2022-03-08	10.24	10.69	10.11	10.40	2103648
2022-03-09	10.65	10.75	10.52	10.67	1381717
2022-03-10	10.44	10.64	10.33	10.52	1541760
2022-03-11	10.65	10.68	10.38	10.45	1721799
2022-03-14	10.47	10.56	10.32	10.43	1604838
2022-03-15	10.53	10.57	10.27	10.49	2126967
2022-03-16	10.69	10.71	10.31	10.50	1619268
2022-03-17	10.38	10.71	10.33	10.68	1048290
2022-03-18	10.72	10.78	10.57	10.66	1837406
2022-03-21	10.66	10.75	10.62	10.68	956209
2022-03-22	10.71	10.85	10.59	10.80	5018089
2022-03-23	10.69	10.88	10.69	10.81	4274347
2022-03-24	10.88	11.06	10.76	11.03	3097329
2022-03-25	11.10	11.16	10.99	11.04	2786801
2022-03-28	10.98	11.04	10.82	10.99	1666122
2022-03-29	11.10	11.10	10.83	10.87	5834884
2022-03-30	10.87	11.00	10.74	10.87	2000472
2022-03-31	10.83	11.00	10.83	10.91	2952511
2022-04-01	10.95	11.04	10.88	10.99	1458953
2022-04-04	10.96	11.00	10.83	10.93	993633
2022-04-05	10.91	11.01	10.71	10.73	1345318
2022-04-06	10.66	10.94	10.63	10.89	3895837
2022-04-07	10.90	10.93	10.56	10.70	5412533
2022-04-08	10.74	10.90	10.54	10.74	3018908
2022-04-11	10.71	10.85	10.55	10.59	2371980
2022-04-12	10.65	10.79	10.45	10.54	2842259
2022-04-13	10.54	10.75	10.50	10.67	1743426
2022-04-14	10.69	10.87	10.30	10.32	2656989
2022-04-18	10.32	10.42	10.26	10.26	2424158
2022-04-19	10.34	10.69	10.34	10.54	3078997
2022-04-20	10.57	10.70	10.37	10.39	1939244
2022-04-21	10.50	10.50	10.29	10.30	1005554
2022-04-22	10.23	10.34	10.10	10.11	1366948
2022-04-25	10.04	10.09	9.81	10.06	2016751
2022-04-26	9.98	10.11	9.93	9.96	1711686
2022-04-27	9.97	10.03	9.65	9.66	1994274
2022-04-28	9.86	9.91	9.54	9.78	2354079
2022-04-29	9.68	9.71	9.38	9.51	3650824
2022-05-02	9.60	9.74	9.22	9.37	2579147
2022-05-03	9.40	9.62	9.32	9.55	1648699
2022-05-04	9.54	9.79	9.40	9.71	1936999
2022-05-05	9.59	9.68	9.27	9.42	1851781
2022-05-06	9.34	9.45	9.12	9.28	1411239
2022-05-09	9.22	9.24	8.79	8.84	1785515
2022-05-10	8.96	9.00	8.42	8.51	2618771
2022-05-11	8.53	8.87	8.46	8.63	2411246
2022-05-12	8.57	8.81	8.48	8.66	2235029
2022-05-13	8.71	8.87	8.64	8.87	2557358
2022-05-16	8.77	8.86	8.65	8.80	1536565
2022-05-17	8.91	9.15	8.84	9.08	2153665
2022-05-18	9.05	9.11	8.86	8.90	1820518
2022-05-19	8.81	8.98	8.74	8.74	1905491
2022-05-20	8.87	9.04	8.43	8.58	1792929
2022-05-23	8.75	8.85	8.64	8.77	2016924
2022-05-24	8.71	8.80	8.48	8.78	1134185
2022-05-25	8.75	8.91	8.60	8.86	993944
2022-05-26	8.91	9.11	8.88	9.03	1430045
2022-05-27	9.10	9.15	9.06	9.12	732282
2022-05-31	9.01	9.12	8.96	9.06	1645228
2022-06-01	9.09	9.14	8.74	8.99	1531126
2022-06-02	9.02	9.03	8.89	9.00	1413776
2022-06-03	8.90	8.95	8.64	8.67	768075
2022-06-06	8.76	8.80	8.60	8.63	1068097
2022-06-07	8.53	8.81	8.49	8.78	1064143
2022-06-08	8.68	8.77	8.48	8.55	920883
2022-06-09	8.50	8.50	8.19	8.20	1264511
2022-06-10	8.08	8.13	7.96	7.99	843231
2022-06-13	7.81	7.88	7.32	7.37	2855933
2022-06-14	7.40	7.47	7.15	7.28	2241912
2022-06-15	7.37	7.73	7.33	7.60	2661752
2022-06-16	7.37	7.38	7.15	7.18	2151225
2022-06-17	7.23	7.48	7.22	7.41	1877101
2022-06-21	7.53	7.58	7.35	7.35	984738
2022-06-22	7.24	7.49	7.19	7.32	1179184
2022-06-23	7.32	7.40	7.24	7.35	1080053
2022-06-24	7.38	7.73	7.36	7.68	2557008
2022-06-27	7.71	7.75	7.52	7.52	1699936
2022-06-28	7.63	7.82	7.47	7.43	1579763
2022-06-29	7.43	7.49	7.23	7.36	1305176
2022-06-30	7.22	7.36	7.08	7.23	1135758
2022-07-01	7.16	7.42	7.16	7.37	1065809
2022-07-05	7.23	7.44	7.06	7.43	1329396
2022-07-06	7.41	7.46	7.19	7.22	1407170
2022-07-07	7.32	7.42	7.26	7.29	782564
2022-07-08	7.26	7.31	7.12	7.14	2083534
2022-07-11	7.12	7.14	6.96	7.04	1269464
2022-07-12	7.00	7.23	7.00	7.15	1214005
2022-07-13	7.07	7.12	6.92	6.96	1569267
2022-07-14	6.79	7.04	6.76	7.01	1362652
2022-07-15	7.19	7.26	7.05	7.15	1077889
2022-07-18	7.20	7.32	7.12	7.15	1049911
2022-07-19	7.26	7.50	7.21	7.45	866825
2022-07-20	7.41	7.56	7.37	7.50	789282
2022-07-21	7.42	7.42	7.24	7.41	700525
2022-07-22	7.43	7.52	7.33	7.40	628223
2022-07-25	7.45	7.61	7.41	7.52	778170
2022-07-26	7.48	7.55	7.44	7.45	869171
2022-07-27	7.63	7.68	7.45	7.60	872518
2022-07-28	7.66	7.77	7.55	7.77	1030407
2022-07-29	7.77	7.93	7.72	7.85	1053889
2022-08-01	7.76	7.85	7.67	7.75	693440
2022-08-02	7.70	7.80	7.53	7.53	812209
2022-08-03	7.61	7.69	7.55	7.56	883418
2022-08-04	7.58	7.59	7.45	7.50	682682
2022-08-05	7.45	7.50	7.41	7.46	561284
2022-08-08	7.48	7.73	7.48	7.54	917370
2022-08-09	7.57	7.59	7.35	7.45	1007171
2022-08-10	7.57	7.71	7.57	7.64	793289
2022-08-11	7.74	7.87	7.72	7.79	1246562
2022-08-12	7.83	7.88	7.76	7.87	736208
2022-08-15	7.81	7.95	7.72	7.78	963673
2022-08-16	7.81	7.93	7.72	7.87	723523
2022-08-17	7.77	7.79	7.65	7.65	691683
2022-08-18	7.71	7.78	7.66	7.66	550512
2022-08-19	7.62	7.63	7.46	7.54	592738
2022-08-22	7.45	7.50	7.27	7.29	600209
2022-08-23	7.29	7.43	7.27	7.27	698663
2022-08-24	7.24	7.34	7.17	7.21	997227
2022-08-25	7.25	7.30	7.17	7.23	1199310
2022-08-26	7.27	7.30	7.03	7.03	1206251
2022-08-29	7.00	7.17	6.92	7.14	1204496
2022-08-30	7.19	7.22	6.94	6.99	1067804
2022-08-31	7.00	7.16	6.93	6.93	1192193
2022-09-01	6.90	7.02	6.78	7.00	1159523
2022-09-02	7.07	7.12	6.95	6.96	745896
2022-09-06	7.03	7.06	6.87	7.01	1287970
2022-09-07	6.93	7.19	6.93	7.16	613131
2022-09-08	7.09	7.25	7.07	7.15	2915904
2022-09-09	7.19	7.27	7.10	7.17	1405859
2022-09-12	7.26	7.33	7.22	7.32	868519
2022-09-13	7.10	7.20	6.96	7.01	968538
2022-09-14	7.00	7.02	6.91	7.02	1303067
2022-09-15	7.00	7.11	6.86	6.86	962605
2022-09-16	6.79	7.01	6.73	6.98	2048569
2022-09-19	6.88	7.06	6.87	7.05	874299
2022-09-20	6.93	7.02	6.91	6.97	1395011
2022-09-21	7.01	7.04	6.66	6.67	1634424
2022-09-22	6.65	6.73	6.52	6.68	1426506
2022-09-23	6.56	6.57	6.31	6.43	1344738
2022-09-26	6.38	6.43	6.15	6.23	1748055
2022-09-27	6.30	6.37	6.00	6.05	2252853
2022-09-28	6.12	6.51	6.03	6.36	2006340
2022-09-29	6.30	6.35	6.03	6.07	1405906
2022-09-30	6.11	6.31	6.08	6.23	1997110
2022-10-03	6.35	6.37	6.18	6.21	2231443
2022-10-04	6.35	6.52	6.31	6.49	3064497
2022-10-05	6.35	6.38	6.00	6.15	1727196
2022-10-06	6.12	6.16	5.94	6.05	898656
2022-10-07	5.99	6.03	5.87	5.97	1989986
2022-10-10	5.96	6.02	5.87	5.91	1634805
2022-10-11	5.87	6.04	5.78	5.98	1358250
2022-10-12	5.95	6.05	5.86	6.00	1140237
2022-10-13	5.85	6.39	5.80	6.33	2351191
2022-10-14	6.42	6.55	6.37	6.42	1583333
2022-10-17	6.61	6.71	6.54	6.59	1356603
2022-10-18	6.69	6.84	6.59	6.68	1692717
2022-10-19	6.45	6.54	6.36	6.40	1451797
2022-10-20	6.44	6.59	6.37	6.43	1056061
2022-10-21	6.47	6.64	6.43	6.62	1303155
2022-10-24	6.66	6.76	6.52	6.70	1542298
2022-10-25	6.68	6.86	6.66	6.73	2800798
2022-10-26	6.84	6.85	6.63	6.65	1866044
2022-10-27	6.60	6.75	6.34	6.43	2174325
2022-10-28	6.44	6.55	6.39	6.53	2005245
2022-10-31	6.42	6.50	6.37	6.47	2060643
2022-11-01	6.53	6.61	6.38	6.41	2743110
2022-11-02	6.38	6.55	6.30	6.33	1717991
2022-11-03	6.21	6.39	6.09	6.30	1994234
2022-11-04	6.41	6.52	6.36	6.52	2275415
2022-11-07	6.58	6.66	6.35	6.55	1469348
2022-11-08	6.59	6.61	6.40	6.50	2089846
2022-11-09	6.49	6.50	6.27	6.31	1779957
2022-11-10	6.59	6.74	6.56	6.72	4257781
2022-11-11	6.77	6.85	6.64	6.79	2680544
2022-11-14	6.75	6.81	6.56	6.58	1755902
2022-11-15	6.71	6.73	6.35	6.37	4822880
2022-11-16	6.35	6.35	6.08	6.16	2268034
2022-11-17	6.09	6.24	6.01	6.23	3418932
2022-11-18	6.37	6.42	6.27	6.42	1932458
2022-11-21	6.32	6.42	6.23	6.31	1927440
2022-11-22	6.35	6.39	6.29	6.37	1338740
2022-11-23	6.19	6.34	6.17	6.26	891664
2022-11-25	6.26	6.36	6.23	6.34	536743
2022-11-28	6.28	6.37	6.20	6.21	971025
2022-11-29	6.24	6.40	6.17	6.39	1175864
2022-11-30	6.35	6.53	6.29	6.52	2389770
2022-12-01	6.53	6.65	6.25	6.28	1616749
2022-12-02	6.21	6.26	6.08	6.11	1099551
2022-12-05	6.05	6.05	5.75	5.84	1740657
2022-12-06	5.80	5.83	5.53	5.57	2310823
2022-12-07	5.54	5.81	5.48	5.75	2972354
2022-12-08	5.79	5.91	5.75	5.82	1467681
2022-12-09	5.76	5.87	5.74	5.82	605397
2022-12-12	6.15	6.17	5.84	6.11	2149371
2022-12-13	6.33	6.46	6.09	6.15	1919187
2022-12-14	6.17	6.39	6.14	6.37	2481224
2022-12-15	6.27	6.39	6.23	6.35	1888919
2022-12-16	6.18	6.22	5.95	6.01	4071020
2022-12-19	5.98	6.00	5.74	5.81	1865430
2022-12-20	5.78	5.93	5.75	5.86	864980
2022-12-21	5.96	6.02	5.91	5.98	1490602
2022-12-22	5.91	5.93	5.73	5.85	1108220
2022-12-23	5.80	5.94	5.79	5.85	580329
2022-12-27	5.90	6.00	5.84	5.99	745953
2022-12-28	5.99	6.02	5.76	5.68	1180354
2022-12-29	5.77	5.93	5.68	5.92	1675783
2022-12-30	5.82	5.99	5.82	5.94	1305487
2023-01-03	5.96	6.10	5.86	5.91	973828
2023-01-04	6.00	6.04	5.89	5.92	1010017
2023-01-05	5.86	5.86	5.63	5.64	1240963
2023-01-06	5.68	5.79	5.63	5.78	1054883
2023-01-09	5.79	5.84	5.67	5.70	898137
2023-01-10	5.67	5.69	5.57	5.65	1861892
2023-01-11	5.75	5.94	5.74	5.93	1025357
2023-01-12	6.00	6.17	5.92	6.12	1164412
2023-01-13	6.05	6.22	6.03	6.17	724033
2023-01-17	6.18	6.29	6.15	6.20	768041
2023-01-18	6.21	6.31	6.08	6.10	676969
2023-01-19	6.06	6.09	5.96	6.03	646414
2023-01-20	6.07	6.15	5.95	6.15	686425
2023-01-23	6.15	6.25	6.08	6.17	516689
2023-01-24	6.16	6.20	6.10	6.12	428278
2023-01-25	6.05	6.19	6.02	6.17	797385
2023-01-26	6.19	6.24	6.10	6.19	776297
2023-01-27	6.18	6.44	6.17	6.40	1184759
2023-01-30	6.38	6.41	6.33	6.34	450546
2023-01-31	6.34	6.52	6.31	6.45	1968217
2023-02-01	6.42	6.51	6.33	6.44	2096313
2023-02-02	6.53	6.74	6.53	6.59	3284238
2023-02-03	6.51	6.56	6.41	6.45	1284026
2023-02-06	6.33	6.34	6.09	6.21	790381
2023-02-07	6.17	6.30	6.07	6.15	1994593
2023-02-08	6.11	6.17	6.04	6.06	700554
2023-02-09	6.14	6.16	5.89	5.92	768919
2023-02-10	5.85	6.00	5.85	5.97	695994
2023-02-13	5.95	6.10	5.91	6.07	975894
2023-02-14	6.02	6.12	5.93	6.04	1533575
2023-02-15	6.00	6.04	5.94	6.03	731133
2023-02-16	5.97	6.05	5.84	5.85	786298
2023-02-17	5.89	5.89	5.71	5.74	965656
2023-02-21	5.65	5.76	5.51	5.54	1403992
2023-02-22	5.56	5.63	5.45	5.49	1250478
2023-02-23	5.50	5.60	5.41	5.48	1274608
2023-02-24	5.38	5.41	5.27	5.31	1463473
2023-02-27	5.38	5.39	5.16	5.18	2405473
2023-02-28	5.33	5.42	5.26	5.27	5698090
2023-03-01	5.23	5.29	5.15	5.20	1532412
2023-03-02	5.16	5.23	5.11	5.22	1003893
2023-03-03	5.31	5.33	5.20	5.27	1209411
2023-03-06	5.29	5.35	5.23	5.25	906117
2023-03-07	5.25	5.33	5.10	5.13	1796667
2023-03-08	5.12	5.22	5.09	5.13	1365127
2023-03-09	5.07	5.09	4.93	4.94	2841380
2023-03-10	4.99	5.01	4.78	4.82	3449184
2023-03-13	4.70	4.81	4.60	4.81	3188092
2023-03-14	5.09	5.15	4.69	4.78	3463790
2023-03-15	4.64	4.83	4.57	4.69	2730219
2023-03-16	4.56	4.63	4.37	4.54	2862189
2023-03-17	4.50	4.55	4.24	4.30	6198327
2023-03-20	4.27	4.40	4.21	4.25	3026288
2023-03-21	4.33	4.47	4.29	4.42	3126109
2023-03-22	4.45	4.45	4.20	4.20	3674623
2023-03-23	4.20	4.20	3.90	4.05	7403368
2023-03-24	4.11	4.20	3.98	4.20	3912962
2023-03-27	4.30	4.35	4.22	4.32	3095128
2023-03-28	4.36	4.41	4.26	4.32	2917784
2023-03-29	4.33	4.49	4.31	4.38	2359810
2023-03-30	4.46	4.52	4.38	4.44	2195136
2023-03-31	4.43	4.57	4.41	4.56	2670223
2023-04-03	4.60	4.73	4.53	4.57	1774950
2023-04-04	4.57	4.58	4.45	4.56	1842555
2023-04-05	4.53	4.61	4.47	4.58	2060210
2023-04-06	4.60	4.65	4.50	4.55	1555800
2023-04-10	4.51	4.62	4.41	4.61	2232636
2023-04-11	4.61	4.66	4.51	4.60	2102089
2023-04-12	4.66	4.67	4.48	4.49	2789737
2023-04-13	4.50	4.55	4.41	4.50	3534158
2023-04-14	4.53	4.60	4.29	4.33	1605304
2023-04-17	4.32	4.50	4.30	4.48	1582974
2023-04-18	4.49	4.54	4.37	4.41	1079741
2023-04-19	4.36	4.58	4.32	4.57	1372759
2023-04-20	4.53	4.56	4.39	4.40	1175885
2023-04-21	4.41	4.45	4.28	4.30	1857570
2023-04-24	4.25	4.35	4.22	4.28	1675472
2023-04-25	4.22	4.24	4.14	4.20	2471705
2023-04-26	4.17	4.27	4.11	4.14	2075394
2023-04-27	4.12	4.24	4.10	4.24	3133619
2023-04-28	4.24	4.40	4.21	4.33	1668061
2023-05-01	4.33	4.38	4.21	4.25	1339781
2023-05-02	4.23	4.26	4.12	4.24	3965693
2023-05-03	4.25	4.53	4.25	4.42	5442678
2023-05-04	4.45	4.69	4.43	4.51	9682954
2023-05-05	4.56	4.62	4.40	4.50	2795040
2023-05-08	4.50	4.54	4.44	4.47	1311139
2023-05-09	4.42	4.50	4.34	4.48	1915788
2023-05-10	4.56	4.56	4.42	4.51	1520674
2023-05-11	4.46	4.48	4.40	4.42	1355712
2023-05-12	4.42	4.44	4.30	4.35	1163128
2023-05-15	4.39	4.45	4.33	4.40	1417129
2023-05-16	4.38	4.39	4.19	4.19	1665678
2023-05-17	4.23	4.42	4.20	4.39	1417515
2023-05-18	4.34	4.43	4.30	4.34	1814056
2023-05-19	4.41	4.52	4.39	4.44	1277527
2023-05-22	4.46	4.53	4.35	4.50	1257442
2023-05-23	4.52	4.85	4.52	4.65	2267836
2023-05-24	4.66	4.68	4.41	4.43	1547322
2023-05-25	4.38	4.40	4.26	4.31	1130305
2023-05-26	4.33	4.33	4.22	4.25	1377962
2023-05-30	4.27	4.34	4.25	4.31	831685
2023-05-31	4.31	4.36	4.27	4.34	2666511
2023-06-01	4.33	4.37	4.19	4.26	1553712
2023-06-02	4.37	4.56	4.36	4.51	1293275
2023-06-05	4.50	4.54	4.40	4.51	851844
2023-06-06	4.38	4.68	4.37	4.61	1381881
2023-06-07	4.67	4.92	4.65	4.81	2402801
2023-06-08	4.77	4.78	4.58	4.70	1762311
2023-06-09	4.71	4.74	4.63	4.68	816460
2023-06-12	4.69	4.81	4.66	4.70	1103940
2023-06-13	4.54	4.79	4.54	4.67	1145500
2023-06-14	4.70	4.78	4.57	4.59	1334902
2023-06-15	4.59	4.62	4.49	4.58	1377382
2023-06-16	4.65	4.66	4.45	4.51	2686627
2023-06-20	4.46	4.48	4.35	4.41	2297068
2023-06-21	4.38	4.45	4.35	4.40	1418027
2023-06-22	4.40	4.42	4.30	4.33	2041975
2023-06-23	4.29	4.32	4.15	4.17	3465535
2023-06-26	4.17	4.56	4.17	4.53	2173111
2023-06-27	4.51	4.75	4.48	4.72	4469818
2023-06-28	4.69	4.71	4.54	4.55	2493381
2023-06-29	4.53	4.60	4.47	4.51	2608049
2023-06-30	4.55	4.59	4.36	4.43	2924751
2023-07-03	4.42	4.56	4.38	4.53	1038498
2023-07-05	4.47	4.52	4.38	4.43	2332459
2023-07-06	4.40	4.40	4.20	4.33	2910270
2023-07-07	4.40	5.04	4.40	4.94	8335695
2023-07-10	4.88	5.04	4.82	5.00	3905551
2023-07-11	5.05	5.13	4.93	5.11	2647967
2023-07-12	5.23	5.28	5.13	5.13	2286224
2023-07-13	5.14	5.18	5.00	5.18	1497276
2023-07-14	5.15	5.18	5.10	5.14	1141311
2023-07-17	5.09	5.10	4.88	4.90	1869305
2023-07-18	4.87	5.01	4.84	4.93	2089470
2023-07-19	4.91	5.05	4.89	5.04	1523524
2023-07-20	5.11	5.11	5.00	5.07	1581937
2023-07-21	5.11	5.11	4.95	5.02	1149030
2023-07-24	5.02	5.17	5.02	5.04	1262029
2023-07-25	5.03	5.09	4.97	5.01	995675
2023-07-26	5.03	5.22	5.02	5.22	1304446
2023-07-27	5.24	5.28	5.07	5.11	1507137
2023-07-28	5.19	5.24	5.15	5.21	953892
2023-07-31	5.20	5.31	5.20	5.24	2125321
2023-08-01	5.17	5.17	4.69	4.85	4142664
2023-08-02	4.77	4.90	4.70	4.90	1964534
2023-08-03	4.88	4.89	4.66	4.84	3612775
2023-08-04	4.87	4.96	4.84	4.84	754217
2023-08-07	4.86	4.97	4.71	4.96	2079260
2023-08-08	4.91	4.97	4.80	4.93	1010485
2023-08-09	4.96	4.96	4.82	4.83	980858
2023-08-10	4.89	5.00	4.87	4.94	1142091
2023-08-11	4.91	4.98	4.87	4.95	708126
2023-08-14	4.91	4.94	4.84	4.87	876292
2023-08-15	4.79	4.81	4.65	4.67	1091848
2023-08-16	4.69	4.71	4.61	4.62	930978
2023-08-17	4.63	4.74	4.59	4.71	2125687
2023-08-18	4.64	4.76	4.62	4.74	1239561
2023-08-21	4.85	4.85	4.73	4.75	1167246
2023-08-22	4.79	4.83	4.74	4.81	953103
2023-08-23	4.80	4.96	4.77	4.92	724118
2023-08-24	4.89	5.08	4.88	4.90	736977
2023-08-25	4.93	4.97	4.80	4.81	688337
2023-08-28	4.84	4.98	4.84	4.96	576851
2023-08-29	4.95	5.12	4.90	5.12	664882
2023-08-30	5.11	5.19	5.08	5.17	1180124
2023-08-31	5.15	5.19	5.11	5.14	690101
2023-09-01	5.17	5.21	5.11	5.13	661784
2023-09-05	5.13	5.16	5.08	5.09	650237
2023-09-06	5.11	5.20	4.98	5.16	1253139
2023-09-07	5.13	5.20	5.11	5.15	1103025
2023-09-08	5.14	5.17	5.07	5.12	585860
2023-09-11	5.14	5.16	5.00	5.00	909295
2023-09-12	5.00	5.04	4.90	5.00	1201448
2023-09-13	5.01	5.06	4.91	5.01	4310761
2023-09-14	5.09	5.29	5.02	5.26	2367188
2023-09-15	5.21	5.33	5.16	5.28	2735996
2023-09-18	5.29	5.29	5.15	5.19	849999
2023-09-19	5.19	5.30	5.18	5.26	1164599
2023-09-20	5.31	5.43	5.22	5.22	807578
2023-09-21	5.20	5.20	4.81	4.81	1118367
2023-09-22	4.83	4.87	4.73	4.73	1221468
2023-09-25	4.70	4.73	4.59	4.66	926650
2023-09-26	4.61	4.70	4.51	4.55	971369
2023-09-27	4.60	4.70	4.53	4.51	1156939
2023-09-28	4.54	4.65	4.52	4.60	1184816
2023-09-29	4.69	4.73	4.58	4.62	1504959
2023-10-02	4.63	4.70	4.44	4.48	1805996
2023-10-03	4.45	4.49	4.21	4.25	2112611
2023-10-04	4.25	4.36	4.24	4.34	1203561
2023-10-05	4.36	4.44	4.31	4.38	1365887
2023-10-06	4.34	4.35	4.16	4.31	1672295
2023-10-09	4.28	4.40	4.21	4.32	1740614
2023-10-10	4.31	4.41	4.30	4.36	1149745
2023-10-11	4.41	4.54	4.41	4.52	726172
2023-10-12	4.49	4.50	4.28	4.31	822718
2023-10-13	4.36	4.41	4.26	4.38	3294753
2023-10-16	4.44	4.61	4.40	4.58	1353049
2023-10-17	4.50	4.81	4.50	4.80	2322554
2023-10-18	4.72	4.76	4.56	4.58	1216657
2023-10-19	4.51	4.64	4.43	4.45	1323894
2023-10-20	4.48	4.57	4.42	4.42	1246977
2023-10-23	4.37	4.46	4.34	4.40	918598
2023-10-24	4.44	4.52	4.40	4.47	802435
2023-10-25	4.40	4.43	4.23	4.26	1099605
2023-10-26	4.31	4.40	4.19	4.27	1198923
2023-10-27	4.32	4.35	4.18	4.27	1037632
2023-10-30	4.36	4.50	4.22	4.35	914515
2023-10-31	4.37	4.41	4.23	4.28	1264459
2023-11-01	4.25	4.34	4.20	4.26	1190177
2023-11-02	4.38	4.68	4.38	4.66	1105397
2023-11-03	4.78	4.99	4.78	4.83	1595398
2023-11-06	4.80	4.80	4.66	4.70	860187
2023-11-07	4.65	4.70	4.48	4.51	916419
2023-11-08	4.51	4.53	4.39	4.40	1134538
2023-11-09	4.45	4.48	4.26	4.26	1415116
2023-11-10	4.31	4.41	4.21	4.40	1963133
2023-11-13	4.16	4.33	4.06	4.27	2336722
2023-11-14	4.55	4.83	4.55	4.72	1720809
2023-11-15	4.73	4.85	4.70	4.74	1090522
2023-11-16	4.74	4.74	4.57	4.65	921118
2023-11-17	4.71	4.75	4.62	4.70	748664
2023-11-20	4.71	4.71	4.59	4.63	949446
2023-11-21	4.56	4.63	4.45	4.52	608101
2023-11-22	4.60	4.65	4.49	4.53	798764
2023-11-24	4.52	4.56	4.45	4.46	440301
2023-11-27	4.50	4.52	4.36	4.42	704904
2023-11-28	4.36	4.62	4.32	4.60	1394291
2023-11-29	4.69	4.84	4.67	4.77	1543917
2023-11-30	4.81	4.83	4.68	4.70	2561935
2023-12-01	4.69	5.10	4.65	5.09	2053558
2023-12-04	5.11	5.17	5.03	5.14	1416889
2023-12-05	5.09	5.13	5.01	5.09	1307736
2023-12-06	5.15	5.35	5.10	5.16	1470944
2023-12-07	5.16	5.45	5.15	5.43	3038044
2023-12-08	5.39	5.43	5.28	5.39	1955588
2023-12-11	5.41	5.43	5.34	5.37	841315
2023-12-12	5.34	5.37	5.22	5.34	1026270
2023-12-13	5.34	5.55	5.28	5.52	9654826
2023-12-14	5.72	5.92	5.65	5.74	6844630
2023-12-15	5.70	5.76	5.42	5.58	4463464
2023-12-18	5.60	5.60	5.41	5.41	1635020
2023-12-19	5.43	5.49	5.28	5.36	3361330
2023-12-20	5.35	5.53	5.27	5.27	2335225
2023-12-21	5.34	5.36	5.18	5.25	1026458
2023-12-22	5.31	5.40	5.19	5.21	924931
2023-12-26	5.21	5.39	5.21	5.35	917919
2023-12-27	5.37	5.40	5.25	5.23	756109
2023-12-28	5.19	5.32	5.19	5.32	620503
2023-12-29	5.28	5.32	5.17	5.17	830483
2024-01-02	5.20	5.36	5.19	5.23	1119592
2024-01-03	5.14	5.14	4.94	5.01	1854273
2024-01-04	5.00	5.06	4.89	5.01	1187041
2024-01-05	4.95	5.12	4.89	5.03	1232387
2024-01-08	5.01	5.11	5.00	5.03	1376555
2024-01-09	4.93	4.95	4.80	4.88	2326979
2024-01-10	4.88	4.96	4.86	4.91	1516912
2024-01-11	4.86	4.86	4.72	4.79	1276595
2024-01-12	4.86	4.91	4.79	4.86	1627745
2024-01-16	4.78	4.89	4.71	4.81	1176447
2024-01-17	4.75	4.78	4.57	4.69	1252144
2024-01-18	4.70	4.74	4.54	4.57	2003136
2024-01-19	4.61	4.98	4.59	4.98	2254599
2024-01-22	5.02	5.09	4.96	5.06	1325267
2024-01-23	5.13	5.15	4.94	5.00	1138888
2024-01-24	5.11	5.11	4.90	4.95	914638
2024-01-25	5.03	5.07	4.97	5.04	997872
2024-01-26	5.06	5.12	5.00	5.04	1740154
2024-01-29	5.03	5.03	4.93	5.00	1168465
2024-01-30	4.95	5.00	4.88	4.91	913636
2024-01-31	4.88	4.94	4.71	4.75	1872978
2024-02-01	4.75	4.76	4.56	4.74	1288475
2024-02-02	4.62	4.68	4.52	4.56	1102469
2024-02-05	4.47	4.52	4.43	4.46	1138990
2024-02-06	4.44	4.57	4.40	4.52	1005908
2024-02-07	4.53	4.57	4.43	4.53	1470088
2024-02-08	4.50	4.64	4.44	4.61	1257538
2024-02-09	4.64	4.66	4.55	4.65	985353
2024-02-12	4.68	4.81	4.68	4.74	1462002
2024-02-13	4.44	4.71	4.40	4.52	1756725
2024-02-14	4.54	4.65	4.48	4.50	2441163
2024-02-15	4.60	4.85	4.60	4.84	2006574
2024-02-16	4.75	4.90	4.66	4.86	1174175
2024-02-20	4.83	4.83	4.70	4.70	1154331
2024-02-21	4.69	4.78	4.65	4.71	734245
2024-02-22	4.71	4.73	4.59	4.59	1302330
2024-02-23	4.56	4.60	4.48	4.49	1225622
2024-02-26	4.49	4.49	4.29	4.31	1675139
2024-02-27	4.35	4.42	4.28	4.31	2546240
2024-02-28	4.26	4.46	4.21	4.38	1833359
2024-02-29	4.47	4.55	4.39	4.43	1571958
2024-03-01	4.41	4.47	4.33	4.43	1825488
2024-03-04	4.42	4.58	4.41	4.52	2360878
2024-03-05	4.48	4.63	4.48	4.54	1712793
2024-03-06	4.59	4.61	4.49	4.57	1092339
2024-03-07	4.61	4.69	4.59	4.61	818355
2024-03-08	4.69	4.82	4.62	4.65	807224
2024-03-11	4.61	4.80	4.61	4.70	1205854
2024-03-12	4.70	4.73	4.61	4.64	687302
2024-03-13	4.62	4.80	4.62	4.67	1765545
2024-03-14	4.65	4.65	4.53	4.58	1159082
2024-03-15	4.60	4.67	4.54	4.61	2896569
2024-03-18	4.70	4.70	4.61	4.65	1481771
2024-03-19	4.64	4.69	4.58	4.61	1106136
2024-03-20	4.61	4.77	4.51	4.74	1322650
2024-03-21	4.72	4.87	4.72	4.83	1009178
2024-03-22	4.86	4.90	4.61	4.61	1096330
2024-03-25	4.61	4.66	4.55	4.55	1221591
2024-03-26	4.60	4.61	4.44	4.41	1072192
2024-03-27	4.46	4.62	4.44	4.60	742706
2024-03-28	4.59	4.76	4.59	4.69	1066818
2024-04-01	4.70	4.70	4.53	4.55	568593
2024-04-02	4.49	4.49	4.39	4.45	648466
2024-04-03	4.40	4.53	4.40	4.53	635716
2024-04-04	4.61	4.64	4.42	4.49	885512
2024-04-05	4.46	4.58	4.42	4.57	1088414
2024-04-08	4.65	4.76	4.62	4.71	823216
2024-04-09	4.73	4.82	4.73	4.82	925934
2024-04-10	4.60	4.65	4.50	4.61	1026753
2024-04-11	4.63	4.74	4.60	4.71	1095428
2024-04-12	4.68	4.73	4.62	4.69	1268498
2024-04-15	4.71	4.74	4.55	4.59	655104
2024-04-16	4.52	4.59	4.47	4.56	1259007
2024-04-17	4.56	4.62	4.48	4.48	1358137
2024-04-18	4.52	4.58	4.45	4.45	1116014
2024-04-19	4.43	4.58	4.43	4.57	921049
2024-04-22	4.60	4.66	4.56	4.61	600332
2024-04-23	4.61	4.77	4.61	4.71	502679
2024-04-24	4.65	4.70	4.59	4.69	858249
2024-04-25	4.62	4.65	4.58	4.62	715818
2024-04-26	4.66	4.73	4.65	4.67	442656
2024-04-29	4.71	4.78	4.70	4.76	446680
2024-04-30	4.73	4.79	4.63	4.64	1225786
2024-05-01	4.64	4.75	4.57	4.62	973672
2024-05-02	4.70	4.82	4.55	4.80	1673391
2024-05-03	4.94	5.10	4.74	4.81	971991
2024-05-06	4.89	4.98	4.80	4.86	643008
2024-05-07	4.89	4.94	4.82	4.85	915067
2024-05-08	4.80	4.82	4.75	4.79	725375
2024-05-09	4.80	4.83	4.74	4.83	1035172
2024-05-10	4.82	4.88	4.75	4.78	541646
2024-05-13	4.83	4.91	4.80	4.86	730578
2024-05-14	4.93	4.97	4.83	4.89	890993
2024-05-15	4.98	5.00	4.84	4.86	1873337
2024-05-16	4.88	4.88	4.79	4.80	1024392
2024-05-17	4.83	4.85	4.78	4.83	853154
2024-05-20	4.82	4.82	4.61	4.63	1469346
2024-05-21	4.63	4.69	4.61	4.68	667671
2024-05-22	4.65	4.69	4.56	4.58	980859
2024-05-23	4.57	4.58	4.43	4.47	1030611
2024-05-24	4.51	4.55	4.45	4.47	774482
2024-05-28	4.48	4.55	4.40	4.43	1369588
2024-05-29	4.35	4.39	4.30	4.37	995897
2024-05-30	4.44	4.52	4.39	4.51	1082831
2024-05-31	4.54	4.68	4.50	4.55	3579077
2024-06-03	4.62	4.68	4.57	4.68	989521
2024-06-04	4.66	4.71	4.63	4.64	910615
2024-06-05	4.64	4.64	4.52	4.61	925603
2024-06-06	4.58	4.62	4.55	4.59	352945
2024-06-07	4.49	4.55	4.45	4.53	1642209
2024-06-10	4.47	4.63	4.44	4.58	1618559
2024-06-11	4.53	4.58	4.48	4.49	2589964
2024-06-12	4.69	4.85	4.58	4.60	1224296
2024-06-13	4.58	4.67	4.55	4.65	968309
2024-06-14	4.61	4.69	4.61	4.64	601515
2024-06-17	4.61	4.64	4.55	4.61	1702057
2024-06-18	4.64	4.67	4.59	4.62	787617
2024-06-20	4.61	4.64	4.56	4.62	925393
2024-06-21	4.63	4.64	4.47	4.49	4155861
2024-06-24	4.52	4.62	4.47	4.59	1643010
2024-06-25	4.61	4.61	4.53	4.60	657593
2024-06-26	4.55	4.58	4.50	4.50	760786
2024-06-27	4.55	4.56	4.48	4.53	902269
2024-06-28	4.58	4.63	4.52	4.63	2385532
2024-07-01	4.63	4.67	4.54	4.59	732660
2024-07-02	4.60	4.68	4.56	4.67	762663
2024-07-03	4.71	4.78	4.65	4.71	332308
2024-07-05	4.69	4.72	4.64	4.67	495815
2024-07-08	4.69	4.75	4.67	4.74	391257
2024-07-09	4.74	4.78	4.67	4.78	370592
2024-07-10	4.80	4.82	4.77	4.79	593987
2024-07-11	4.94	5.01	4.83	4.95	1263081
2024-07-12	5.02	5.17	4.96	5.10	1448667
2024-07-15	5.15	5.29	5.09	5.28	1029774
2024-07-16	5.35	5.41	5.30	5.38	1218748
2024-07-17	5.37	5.47	5.31	5.31	827267
2024-07-18	5.27	5.37	5.14	5.20	573048
2024-07-19	5.18	5.20	5.12	5.16	645340
2024-07-22	5.18	5.25	5.12	5.23	999738
2024-07-23	5.22	5.36	5.16	5.32	1120048
2024-07-24	5.28	5.37	5.15	5.16	1101422
2024-07-25	5.19	5.25	5.12	5.13	1211235
2024-07-26	5.20	5.35	5.16	5.35	1495603
2024-07-29	5.36	5.36	5.25	5.28	1179780
2024-07-30	5.27	5.32	5.07	5.17	5771997
2024-07-31	5.16	5.38	5.11	5.24	1785730
2024-08-01	5.17	5.39	5.01	5.06	1310810
2024-08-02	4.87	4.93	4.75	4.78	1066153
2024-08-05	4.58	4.66	4.49	4.55	1593252
2024-08-06	4.54	4.83	4.52	4.75	1065999
2024-08-07	4.85	4.87	4.67	4.69	685160
2024-08-08	4.74	4.77	4.66	4.73	677583
2024-08-09	4.75	4.78	4.68	4.74	387838
2024-08-12	4.74	4.75	4.56	4.58	706052
2024-08-13	4.65	4.80	4.63	4.78	492506
2024-08-14	4.83	4.83	4.68	4.73	445800
2024-08-15	4.87	4.87	4.73	4.77	636189
2024-08-16	4.76	4.84	4.71	4.80	621614
2024-08-19	4.78	4.89	4.77	4.88	432261
2024-08-20	4.86	4.90	4.76	4.77	463951
2024-08-21	4.79	4.86	4.74	4.85	487870
2024-08-22	4.82	4.85	4.77	4.80	570280
2024-08-23	4.83	5.03	4.78	4.99	880924
2024-08-26	5.06	5.08	4.99	5.03	586936
2024-08-27	4.98	5.06	4.94	5.02	531621
2024-08-28	4.99	5.04	4.90	4.93	765311
2024-08-29	4.97	4.99	4.89	4.95	616600
2024-08-30	5.00	5.05	4.94	5.05	703121
2024-09-03	4.97	5.02	4.94	4.98	774738
2024-09-04	4.95	5.09	4.93	4.97	504553
2024-09-05	5.02	5.03	4.87	4.87	600357
2024-09-06	4.86	4.91	4.79	4.81	554966
2024-09-09	4.80	4.86	4.79	4.83	419226
2024-09-10	4.84	4.87	4.76	4.82	603954
2024-09-11	4.76	4.90	4.71	4.89	476252
2024-09-12	4.94	5.00	4.88	4.94	562937
2024-09-13	5.00	5.06	4.93	5.05	872368
2024-09-16	5.11	5.15	5.02	5.09	802556
2024-09-17	5.13	5.15	5.03	5.08	1113606
2024-09-18	5.09	5.30	5.09	5.12	1032825
2024-09-19	5.22	5.22	5.09	5.17	801799
2024-09-20	5.04	5.17	5.02	5.02	4542466
2024-09-23	5.09	5.17	5.09	5.09	1116954
2024-09-24	5.09	5.15	5.06	5.08	974054
2024-09-25	5.06	5.07	4.96	5.00	522618
2024-09-26	5.06	5.07	4.97	4.97	685535
2024-09-27	5.01	5.08	4.95	4.95	676092
2024-09-30	4.95	5.03	4.92	4.92	1276527
2024-10-01	4.90	4.93	4.83	4.89	769697
2024-10-02	4.84	4.91	4.80	4.86	522502
2024-10-03	4.83	4.85	4.78	4.82	622605
2024-10-04	4.86	4.91	4.84	4.87	572539
2024-10-07	4.83	4.87	4.78	4.84	720843
2024-10-08	4.85	4.89	4.80	4.86	699835
2024-10-09	4.85	4.93	4.82	4.92	679292
2024-10-10	4.88	4.95	4.85	4.94	630829
2024-10-11	4.96	5.02	4.96	5.00	664246
2024-10-14	4.97	5.10	4.97	5.05	885626
2024-10-15	5.04	5.30	4.96	5.22	1378159
2024-10-16	5.26	5.34	5.16	5.21	1247352
2024-10-17	5.22	5.32	5.19	5.27	683521
2024-10-18	5.27	5.39	5.25	5.36	720525
2024-10-21	5.38	5.44	5.25	5.25	876673
2024-10-22	5.25	5.33	5.25	5.29	501552
2024-10-23	5.24	5.28	5.12	5.14	618013
2024-10-24	5.14	5.20	5.11	5.20	692572
2024-10-25	5.26	5.28	5.07	5.07	396751
2024-10-28	5.11	5.20	5.00	5.01	738122
2024-10-29	4.99	5.04	4.92	4.98	952252
2024-10-30	4.98	5.12	4.97	5.05	838082
2024-10-31	5.00	5.09	4.69	4.85	2673255
2024-11-01	4.92	5.08	4.81	4.81	882358
2024-11-04	4.83	5.03	4.80	4.95	721754
2024-11-05	4.94	5.02	4.90	4.96	676754
2024-11-06	5.19	5.24	5.03	5.14	2514463
2024-11-07	5.16	5.27	5.12	5.20	980692
2024-11-08	5.22	5.29	5.20	5.24	747774
2024-11-11	5.28	5.35	5.24	5.27	622843
2024-11-12	5.21	5.30	5.16	5.19	784742
2024-11-13	5.22	5.29	5.13	5.14	634801
2024-11-14	5.18	5.18	5.01	5.03	1228813
2024-11-15	5.06	5.11	4.80	4.82	1217454
2024-11-18	4.83	4.83	4.70	4.70	1197846
2024-11-19	4.71	4.78	4.66	4.76	837634
2024-11-20	4.72	4.74	4.66	4.71	605123
2024-11-21	4.76	4.76	4.70	4.72	739695
2024-11-22	4.72	4.77	4.70	4.75	891234
2024-11-25	4.77	4.95	4.76	4.84	1470990
2024-11-26	4.82	4.90	4.79	4.88	503014
2024-11-27	4.90	5.03	4.89	4.89	534071
2024-11-29	4.95	4.98	4.86	4.86	606214
2024-12-02	4.90	4.91	4.76	4.77	639744
2024-12-03	4.79	4.82	4.69	4.75	665382
2024-12-04	4.77	4.79	4.70	4.76	754255
2024-12-05	4.70	4.82	4.64	4.80	1005557
2024-12-06	4.85	4.87	4.75	4.81	738884
2024-12-09	4.84	5.04	4.84	4.99	592233
2024-12-10	5.01	5.02	4.85	4.87	597199
2024-12-11	4.94	4.94	4.85	4.88	697325
2024-12-12	4.85	4.97	4.85	4.88	465328
2024-12-13	4.85	4.93	4.80	4.90	1025613
2024-12-16	4.90	4.96	4.88	4.93	875197
2024-12-17	4.92	4.98	4.88	4.95	929186
2024-12-18	4.98	4.98	4.63	4.66	2979192
2024-12-19	4.70	4.75	4.60	4.64	1468031
2024-12-20	4.59	4.89	4.59	4.81	3133742
2024-12-23	4.77	4.84	4.70	4.79	906527
2024-12-24	4.82	4.88	4.77	4.85	294089
2024-12-26	4.85	4.93	4.82	4.91	657093
2024-12-27	4.85	4.94	4.80	4.85	641072
2024-12-30	4.80	4.84	4.74	4.82	498287
2024-12-31	4.86	4.97	4.85	4.94	1152390
2025-01-02	4.95	5.02	4.89	4.96	1638159
2025-01-03	4.96	5.09	4.96	5.04	805669
2025-01-06	5.03	5.08	4.97	4.97	1397925
2025-01-07	4.99	5.07	4.86	4.93	990192
2025-01-08	4.88	4.98	4.85	4.90	747474
2025-01-10	4.78	4.81	4.57	4.62	893061
2025-01-13	4.52	4.59	4.46	4.55	1140126
2025-01-14	4.55	4.65	4.48	4.49	1061909
2025-01-15	4.67	4.72	4.61	4.61	662172
2025-01-16	4.57	4.64	4.55	4.58	1206099
2025-01-17	4.64	4.66	4.54	4.56	753526
2025-01-21	4.58	4.64	4.55	4.58	799408
2025-01-22	4.57	4.85	4.56	4.64	1934938
2025-01-23	4.61	4.63	4.49	4.60	1253790
2025-01-24	4.55	4.65	4.55	4.60	754982
2025-01-27	4.56	4.75	4.56	4.65	887945
2025-01-28	4.62	4.65	4.56	4.56	660673
2025-01-29	4.55	4.61	4.49	4.55	1059547
2025-01-30	4.65	4.95	4.65	4.86	2928586
2025-01-31	4.83	4.91	4.78	4.89	1383925
2025-02-03	4.80	4.89	4.73	4.77	1072805
2025-02-04	4.73	4.84	4.71	4.82	666270
2025-02-05	4.86	4.86	4.73	4.78	720400
2025-02-06	4.81	4.83	4.75	4.80	380556
2025-02-07	4.78	4.84	4.75	4.82	613750
2025-02-10	4.83	4.84	4.74	4.74	837233
2025-02-11	4.67	4.79	4.67	4.77	586281
2025-02-12	4.67	4.73	4.64	4.70	654021
2025-02-13	4.76	4.83	4.68	4.82	602097
2025-02-14	4.87	4.90	4.70	4.71	834810
2025-02-18	4.69	4.76	4.68	4.73	297507
2025-02-19	4.67	4.74	4.66	4.72	648420
2025-02-20	4.68	4.72	4.61	4.62	650835
2025-02-21	4.68	4.80	4.50	4.52	818420
2025-02-24	4.55	4.57	4.50	4.50	396547
2025-02-25	4.53	4.63	4.52	4.52	623293
2025-02-26	4.56	4.62	4.54	4.59	424784
2025-02-27	4.61	4.72	4.56	4.60	1188269
2025-02-28	4.82	4.82	4.37	4.51	2244517
2025-03-03	4.48	4.51	4.33	4.37	2179162
2025-03-04	4.30	4.40	4.19	4.31	2085750
2025-03-05	4.29	4.40	4.24	4.35	1629170
2025-03-06	4.28	4.32	4.20	4.29	1275304
2025-03-07	4.29	4.34	4.22	4.28	717190
2025-03-10	4.23	4.31	4.14	4.17	1007403
2025-03-11	4.21	4.21	4.03	4.04	1061209
2025-03-12	4.04	4.10	3.97	4.04	1129129
2025-03-13	4.06	4.11	3.98	4.05	1690263
2025-03-14	4.09	4.11	3.97	3.99	1746524
2025-03-17	3.96	4.15	3.96	4.11	1483629
2025-03-18	4.35	4.35	4.07	4.07	1358725
2025-03-19	4.06	4.21	4.06	4.15	1140185
2025-03-20	4.11	4.26	4.11	4.21	1233491
2025-03-21	4.17	4.18	4.10	4.15	2089858
2025-03-24	4.20	4.25	4.17	4.20	814217
2025-03-25	4.22	4.22	4.16	4.18	1383641
2025-03-26	4.23	4.27	4.18	4.26	1342088
2025-03-27	4.27	4.31	4.21	4.26	1559822
2025-03-28	4.29	4.30	4.21	4.25	2034128
2025-03-31	4.18	4.32	4.16	4.30	1635113
2025-04-01	4.29	4.43	4.26	4.33	2275572
2025-04-02	4.27	4.44	4.27	4.42	2009022
2025-04-03	4.29	4.36	4.08	4.12	3528917
2025-04-04	4.05	4.07	3.91	3.99	3321978
2025-04-07	3.86	4.07	3.75	3.96	4476444
2025-04-08	4.03	4.07	3.89	3.94	5820477
2025-04-09	3.90	4.21	3.82	4.07	4654664
2025-04-10	3.95	4.06	3.86	4.03	2840190
2025-04-11	4.05	4.18	3.99	4.14	2911065
2025-04-14	4.19	4.26	4.13	4.24	1612338
2025-04-15	4.03	4.18	4.03	4.10	2135410
2025-04-16	4.10	4.21	4.10	4.17	5334078
2025-04-17	4.17	4.30	4.15	4.25	7038413
2025-04-21	4.22	4.25	4.18	4.22	3016188
2025-04-22	4.30	4.39	4.26	4.34	2636635
2025-04-23	4.44	4.47	4.31	4.35	2607763
2025-04-24	4.33	4.37	4.27	4.31	3485993
2025-04-25	4.28	4.40	4.28	4.39	1887856
2025-04-28	4.38	4.43	4.36	4.38	1505495
2025-04-29	4.35	4.42	4.32	4.34	3352634
2025-04-30	4.31	4.32	4.22	4.29	3803093
2025-05-01	4.25	4.64	4.10	4.60	2440607
2025-05-02	4.63	4.75	4.60	4.69	2133115
2025-05-05	4.63	4.68	4.54	4.55	1164937
2025-05-06	4.50	4.65	4.48	4.62	1194913
2025-05-07	4.67	4.78	4.66	4.76	1409531
2025-05-08	4.78	4.79	4.50	4.55	1767295
2025-05-09	4.54	4.58	4.51	4.55	966150
2025-05-12	4.71	4.72	4.57	4.57	987952
2025-05-13	4.62	4.62	4.48	4.53	1434438
2025-05-14	4.54	4.65	4.48	4.62	1274178
2025-05-15	4.61	4.76	4.61	4.73	1445650
2025-05-16	4.73	4.81	4.69	4.78	949673
2025-05-19	5.06	5.75	5.06	5.41	11376033
2025-05-20	5.56	5.78	5.52	5.63	12799235
2025-05-21	5.61	5.78	5.59	5.76	3590253
2025-05-22	5.61	5.76	5.59	5.73	4187190
2025-05-23	5.71	5.87	5.67	5.82	3305034
2025-05-27	5.86	6.14	5.84	6.11	3777771
2025-05-28	6.11	6.26	6.09	6.25	2203715
2025-05-29	6.27	6.34	6.06	6.09	3033280
2025-05-30	6.08	6.11	5.97	6.05	3541561
2025-06-02	6.05	6.09	5.94	6.06	3167193
2025-06-03	6.08	6.22	6.05	6.17	2151484
2025-06-04	6.14	6.20	6.12	6.20	1491817
2025-06-05	6.20	6.36	6.16	6.34	1356866
2025-06-06	6.41	6.51	6.35	6.49	1480427
2025-06-09	6.49	6.57	6.42	6.44	1587198
2025-06-10	6.44	6.47	6.34	6.45	1356255
2025-06-11	6.52	6.54	6.43	6.45	1243517
2025-06-12	6.44	6.60	6.42	6.60	1308578
2025-06-13	6.50	6.62	6.41	6.45	2088530
2025-06-16	6.52	6.57	6.42	6.47	1195607
2025-06-17	6.45	6.48	6.36	6.38	1270104
2025-06-18	6.40	6.45	6.31	6.33	1424382
2025-06-20	6.37	6.46	6.30	6.35	3875846
2025-06-23	6.33	6.49	6.30	6.43	1876210
2025-06-24	6.47	6.47	6.24	6.25	2530958
2025-06-25	6.10	6.25	6.01	6.06	15081373
2025-06-26	6.06	6.20	6.06	6.15	2580372
2025-06-27	6.14	6.18	6.08	6.08	4665122

Explore More About PGRE

Coins representing dividend payouts and trends

PGRE Dividend History

Discover Paramount Group 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

PGRE Stock Split History

Discover Paramount Group 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

PGRE Historical Prices

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

Web Analytics