PGX Historical Prices

Summary

Key Stock Metrics

10.70

(April 11, 2025)

52-Week Low

12.54

(September 20, 2024)

52-Week High

15.50

(August 10, 2016)

All-Time High

11.07

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-08-30	13.76	13.77	13.71	13.76	539131
2013-09-03	13.77	13.81	13.69	13.71	686183
2013-09-04	13.72	13.75	13.71	13.75	1005048
2013-09-05	13.75	13.75	13.64	13.64	900346
2013-09-06	13.61	13.72	13.60	13.67	605669
2013-09-09	13.65	13.70	13.65	13.68	886931
2013-09-10	13.70	13.73	13.65	13.70	647667
2013-09-11	13.70	13.72	13.67	13.72	1075543
2013-09-12	13.71	13.75	13.65	13.66	1202327
2013-09-13	13.60	13.62	13.57	13.61	639911
2013-09-16	13.63	13.72	13.59	13.62	654159
2013-09-17	13.58	13.61	13.58	13.59	855129
2013-09-18	13.56	13.75	13.55	13.75	979607
2013-09-19	13.75	13.80	13.68	13.69	1823434
2013-09-20	13.63	13.69	13.60	13.66	737630
2013-09-23	13.65	13.70	13.63	13.67	530065
2013-09-24	13.69	13.70	13.63	13.67	696325
2013-09-25	13.65	13.74	13.64	13.73	1031629
2013-09-26	13.69	13.75	13.69	13.73	495108
2013-09-27	13.72	13.76	13.65	13.67	718251
2013-09-30	13.68	13.71	13.62	13.69	510531
2013-10-01	13.66	13.72	13.66	13.66	2636639
2013-10-02	13.66	13.70	13.62	13.67	1052517
2013-10-03	13.69	13.70	13.64	13.66	856829
2013-10-04	13.68	13.68	13.65	13.68	430846
2013-10-07	13.67	13.69	13.63	13.65	584633
2013-10-08	13.65	13.80	13.61	13.61	1168587
2013-10-09	13.61	13.65	13.59	13.62	717185
2013-10-10	13.84	13.84	13.62	13.66	699440
2013-10-11	13.65	13.70	13.63	13.66	565981
2013-10-14	13.67	13.70	13.62	13.62	557682
2013-10-15	13.60	13.60	13.50	13.50	1803423
2013-10-16	13.48	13.56	13.46	13.56	942156
2013-10-17	13.57	13.65	13.55	13.63	1101018
2013-10-18	13.63	13.73	13.61	13.70	980467
2013-10-21	13.72	13.72	13.66	13.70	473863
2013-10-22	13.74	13.78	13.70	13.76	634152
2013-10-23	13.74	13.80	13.73	13.80	1119357
2013-10-24	13.84	13.85	13.73	13.76	592912
2013-10-25	13.76	13.78	13.72	13.74	428381
2013-10-28	13.76	13.78	13.70	13.73	1060523
2013-10-29	13.75	13.78	13.73	13.74	694283
2013-10-30	13.81	13.81	13.74	13.75	1050045
2013-10-31	13.77	13.80	13.73	13.79	551735
2013-11-01	13.82	13.82	13.74	13.76	627062
2013-11-04	13.74	13.82	13.73	13.75	1364966
2013-11-05	13.74	13.78	13.72	13.77	713743
2013-11-06	13.75	13.79	13.73	13.77	422673
2013-11-07	13.75	13.79	13.74	13.79	376147
2013-11-08	13.72	13.77	13.67	13.72	1389872
2013-11-11	13.71	13.75	13.69	13.71	424540
2013-11-12	13.69	13.70	13.66	13.68	548596
2013-11-13	13.70	13.70	13.65	13.65	629687
2013-11-14	13.67	13.69	13.65	13.69	583940
2013-11-15	13.65	13.67	13.59	13.62	639992
2013-11-18	13.61	13.65	13.60	13.63	646064
2013-11-19	13.63	13.67	13.61	13.64	735604
2013-11-20	13.64	13.69	13.61	13.62	802776
2013-11-21	13.63	13.65	13.60	13.62	869143
2013-11-22	13.63	13.72	13.63	13.69	1164998
2013-11-25	13.72	13.73	13.67	13.71	741010
2013-11-26	13.71	13.73	13.67	13.72	482605
2013-11-27	13.70	13.76	13.68	13.75	525530
2013-11-29	13.76	13.78	13.74	13.78	308570
2013-12-02	13.78	13.78	13.73	13.74	668349
2013-12-03	13.72	13.75	13.71	13.72	1107463
2013-12-04	13.70	13.72	13.64	13.66	652168
2013-12-05	13.62	13.65	13.56	13.56	1403959
2013-12-06	13.56	13.62	13.54	13.59	876480
2013-12-09	13.57	13.62	13.57	13.58	592046
2013-12-10	13.61	13.62	13.55	13.57	2163690
2013-12-11	13.60	13.60	13.51	13.51	963115
2013-12-12	13.50	13.55	13.46	13.52	2363829
2013-12-13	13.44	13.54	13.34	13.47	1091280
2013-12-16	13.46	13.52	13.46	13.47	1817561
2013-12-17	13.46	13.50	13.42	13.47	969920
2013-12-18	13.45	13.53	13.42	13.47	1326050
2013-12-19	13.45	13.50	13.44	13.47	1172818
2013-12-20	13.45	13.51	13.43	13.48	1506634
2013-12-23	13.45	13.52	13.43	13.47	1416591
2013-12-24	13.45	13.48	13.42	13.42	617004
2013-12-26	13.41	13.44	13.38	13.39	1544184
2013-12-27	13.38	13.44	13.36	13.41	1324448
2013-12-30	13.41	13.46	13.39	13.45	1838296
2013-12-31	13.42	13.46	13.41	13.44	1835763
2014-01-02	13.44	13.55	13.44	13.53	1265625
2014-01-03	13.56	13.77	13.56	13.64	981061
2014-01-06	13.68	13.74	13.67	13.73	467580
2014-01-07	13.75	13.78	13.70	13.71	888654
2014-01-08	13.69	13.73	13.68	13.72	681143
2014-01-09	13.75	13.80	13.72	13.80	652036
2014-01-10	13.80	13.88	13.80	13.84	639874
2014-01-13	13.84	13.87	13.83	13.84	937290
2014-01-14	13.86	13.89	13.82	13.87	1022806
2014-01-15	13.82	13.82	13.76	13.77	1773670
2014-01-16	13.77	13.84	13.76	13.82	454147
2014-01-17	13.83	13.86	13.80	13.84	691601
2014-01-21	13.85	13.86	13.81	13.84	801046
2014-01-22	13.84	13.87	13.82	13.87	677896
2014-01-23	13.86	13.89	13.81	13.82	674707
2014-01-24	13.80	13.83	13.76	13.79	706289
2014-01-27	13.80	13.84	13.77	13.80	560276
2014-01-28	13.83	13.83	13.80	13.82	437907
2014-01-29	13.82	13.83	13.76	13.80	748057
2014-01-30	13.84	13.90	13.82	13.87	612965
2014-01-31	13.87	13.87	13.81	13.87	615434
2014-02-03	13.90	13.90	13.80	13.83	756503
2014-02-04	13.84	13.85	13.79	13.82	2438747
2014-02-05	13.83	13.83	13.80	13.83	634741
2014-02-06	13.84	13.87	13.84	13.86	528969
2014-02-07	14.05	14.05	13.85	13.89	711854
2014-02-10	13.89	13.92	13.83	13.90	855379
2014-02-11	13.90	13.95	13.88	13.94	519877
2014-02-12	13.96	13.97	13.94	13.95	384565
2014-02-13	13.96	13.99	13.90	13.98	404598
2014-02-14	13.93	13.98	13.92	13.95	746486
2014-02-18	13.97	14.01	13.95	13.99	617234
2014-02-19	14.00	14.05	14.00	14.01	1101921
2014-02-20	14.05	14.07	14.00	14.01	538399
2014-02-21	14.05	14.08	14.00	14.01	437953
2014-02-24	14.03	14.05	13.99	13.99	446193
2014-02-25	14.03	14.03	13.97	13.99	1101154
2014-02-26	14.00	14.05	13.99	14.03	422081
2014-02-27	14.05	14.10	14.02	14.06	86363
2014-02-28	14.07	14.10	14.05	14.05	604611
2014-03-03	13.82	14.10	13.82	14.06	1267320
2014-03-04	14.07	14.11	14.07	14.08	476701
2014-03-05	14.11	14.11	14.05	14.08	926600
2014-03-06	14.09	14.11	14.07	14.11	569494
2014-03-07	14.05	14.09	14.04	14.07	382903
2014-03-10	14.09	14.10	14.06	14.08	372396
2014-03-11	14.08	14.09	14.05	14.08	472687
2014-03-12	14.07	14.13	14.06	14.12	509222
2014-03-13	14.13	14.16	14.12	14.15	463842
2014-03-14	14.09	14.11	14.06	14.10	603613
2014-03-17	14.11	14.16	14.11	14.14	729480
2014-03-18	14.15	14.18	14.14	14.15	2452041
2014-03-19	14.17	14.19	14.14	14.15	581076
2014-03-20	14.14	14.16	14.11	14.14	505857
2014-03-21	14.16	14.20	14.14	14.17	531182
2014-03-24	14.19	14.20	14.16	14.19	393495
2014-03-25	14.16	14.21	14.16	14.19	600789
2014-03-26	14.20	14.22	14.18	14.19	724268
2014-03-27	14.21	14.22	14.18	14.22	470405
2014-03-28	14.22	14.24	14.19	14.22	409081
2014-03-31	14.24	14.26	14.21	14.26	1064842
2014-04-01	14.30	14.32	14.24	14.31	1528242
2014-04-02	14.33	14.35	14.27	14.28	517110
2014-04-03	14.30	14.31	14.25	14.25	612933
2014-04-04	14.28	14.30	14.26	14.29	406363
2014-04-07	14.30	14.30	14.26	14.27	494955
2014-04-08	14.30	14.30	14.27	14.28	559064
2014-04-09	14.27	14.33	14.27	14.32	647283
2014-04-10	14.31	14.34	14.29	14.31	997949
2014-04-11	14.28	14.33	14.28	14.32	668708
2014-04-14	14.35	14.35	14.30	14.34	750093
2014-04-15	14.27	14.30	14.25	14.28	1154085
2014-04-16	14.30	14.31	14.22	14.26	745071
2014-04-17	14.27	14.29	14.22	14.28	516941
2014-04-21	14.29	14.29	14.22	14.22	489231
2014-04-22	14.26	14.28	14.24	14.26	512363
2014-04-23	14.28	14.29	14.28	14.28	331247
2014-04-24	14.30	14.31	14.26	14.28	456699
2014-04-25	14.29	14.34	14.22	14.31	372355
2014-04-28	14.33	14.38	14.32	14.36	929553
2014-04-29	14.38	14.40	14.36	14.39	490219
2014-04-30	14.40	14.45	14.38	14.43	921304
2014-05-01	14.45	14.47	14.42	14.46	1359685
2014-05-02	14.47	14.48	14.44	14.47	909928
2014-05-05	14.50	14.50	14.43	14.47	6182418
2014-05-06	14.47	14.49	14.45	14.46	565329
2014-05-07	14.47	14.49	14.45	14.47	552066
2014-05-08	14.50	14.50	14.46	14.48	614246
2014-05-09	14.50	14.51	14.46	14.48	458232
2014-05-12	14.51	14.51	14.46	14.47	1079249
2014-05-13	14.50	14.54	14.46	14.47	957693
2014-05-14	14.50	14.51	14.48	14.49	617488
2014-05-15	14.45	14.46	14.42	14.43	677536
2014-05-16	14.45	14.47	14.42	14.46	539040
2014-05-19	14.44	14.51	14.43	14.49	679162
2014-05-20	14.49	14.51	14.47	14.51	463482
2014-05-21	14.53	14.53	14.49	14.50	495432
2014-05-22	14.52	14.52	14.44	14.46	729374
2014-05-23	14.48	14.49	14.41	14.47	818358
2014-05-27	14.49	14.50	14.46	14.48	508492
2014-05-28	14.51	14.54	14.48	14.54	473372
2014-05-29	14.58	14.60	14.53	14.58	539101
2014-05-30	14.60	14.60	14.54	14.55	357676
2014-06-02	14.61	14.62	14.54	14.56	1137752
2014-06-03	14.57	14.58	14.48	14.48	1068286
2014-06-04	14.51	14.54	14.28	14.40	1493799
2014-06-05	14.40	14.46	14.37	14.44	470506
2014-06-06	14.44	14.48	14.44	14.48	457248
2014-06-09	14.48	14.49	14.45	14.49	1285280
2014-06-10	14.49	14.50	14.41	14.45	583958
2014-06-11	14.45	14.48	14.41	14.45	742336
2014-06-12	14.46	14.50	14.44	14.50	475436
2014-06-13	14.43	14.45	14.40	14.44	686819
2014-06-16	14.45	14.51	14.42	14.46	718189
2014-06-17	14.45	14.47	14.40	14.46	536237
2014-06-18	14.48	14.50	14.44	14.48	517465
2014-06-19	14.47	14.50	14.45	14.48	490584
2014-06-20	14.50	14.53	14.48	14.53	502958
2014-06-23	14.55	14.55	14.50	14.52	530030
2014-06-24	14.53	14.60	14.51	14.54	546633
2014-06-25	14.57	14.57	14.51	14.55	483259
2014-06-26	14.57	14.60	14.54	14.57	416712
2014-06-27	14.59	14.62	14.57	14.61	523429
2014-06-30	14.63	14.63	14.57	14.63	737834
2014-07-01	14.64	14.67	14.58	14.63	4289713
2014-07-02	14.61	14.65	14.61	14.63	746456
2014-07-03	14.64	14.64	14.58	14.60	780306
2014-07-07	14.64	14.64	14.56	14.56	583711
2014-07-08	14.58	14.61	14.58	14.61	348559
2014-07-09	14.63	14.63	14.60	14.62	665346
2014-07-10	14.61	14.61	14.56	14.61	509936
2014-07-11	14.62	14.67	14.58	14.66	330919
2014-07-14	14.68	14.69	14.65	14.65	375239
2014-07-15	14.61	14.62	14.57	14.58	446104
2014-07-16	14.58	14.59	14.56	14.58	507012
2014-07-17	14.59	14.59	14.51	14.51	387508
2014-07-18	14.51	14.57	14.51	14.54	682639
2014-07-21	14.56	14.58	14.54	14.54	1090652
2014-07-22	14.58	14.58	14.50	14.52	946494
2014-07-23	14.54	14.56	14.51	14.56	456632
2014-07-24	14.57	14.58	14.55	14.56	439026
2014-07-25	14.57	14.58	14.53	14.57	461100
2014-07-28	14.59	14.60	14.56	14.59	468230
2014-07-29	14.60	14.61	14.58	14.59	379834
2014-07-30	14.61	14.61	14.55	14.56	345425
2014-07-31	14.55	14.55	14.41	14.42	3303655
2014-08-01	14.41	14.45	14.33	14.38	1272772
2014-08-04	14.42	14.42	14.35	14.38	702819
2014-08-05	14.39	14.39	14.34	14.35	822876
2014-08-06	14.34	14.39	14.33	14.38	553894
2014-08-07	14.40	14.47	14.40	14.47	591477
2014-08-08	14.47	14.49	14.46	14.47	420867
2014-08-11	14.48	14.50	14.47	14.49	333243
2014-08-12	14.50	14.52	14.48	14.51	300482
2014-08-13	14.55	14.57	14.53	14.55	498106
2014-08-14	14.56	14.61	14.55	14.59	921914
2014-08-15	14.52	14.55	14.50	14.55	442604
2014-08-18	14.52	14.59	14.52	14.58	1587704
2014-08-19	14.60	14.60	14.57	14.59	421266
2014-08-20	14.57	14.58	14.55	14.56	547205
2014-08-21	14.56	14.59	14.56	14.57	347622
2014-08-22	14.59	14.59	14.57	14.57	302659
2014-08-25	14.59	14.61	14.57	14.60	430605
2014-08-26	14.59	14.64	14.59	14.62	450462
2014-08-27	14.63	14.64	14.61	14.64	440804
2014-08-28	14.65	14.66	14.63	14.64	544779
2014-08-29	14.67	14.68	14.63	14.65	436766
2014-09-02	14.67	14.67	14.60	14.61	1197645
2014-09-03	14.58	14.62	14.55	14.60	1218988
2014-09-04	14.59	14.59	14.46	14.46	683164
2014-09-05	14.48	14.51	14.44	14.48	1057734
2014-09-08	14.51	14.53	14.45	14.46	349514
2014-09-09	14.46	14.48	14.42	14.42	493096
2014-09-10	14.45	14.45	14.40	14.41	750303
2014-09-11	14.40	14.44	14.40	14.44	509417
2014-09-12	14.43	14.43	14.35	14.37	561449
2014-09-15	14.33	14.33	14.30	14.31	354130
2014-09-16	14.30	14.34	14.29	14.31	688923
2014-09-17	14.35	14.37	14.35	14.36	368450
2014-09-18	14.39	14.41	14.37	14.37	457454
2014-09-19	14.41	14.43	14.36	14.37	830129
2014-09-22	14.41	14.42	14.37	14.37	553731
2014-09-23	14.37	14.41	14.35	14.41	891878
2014-09-24	14.40	14.42	14.36	14.39	332531
2014-09-25	14.41	14.41	14.35	14.38	602253
2014-09-26	14.36	14.40	14.35	14.40	581980
2014-09-29	14.39	14.43	14.37	14.42	1074019
2014-09-30	14.45	14.49	14.43	14.46	345628
2014-10-01	14.48	14.49	14.39	14.40	4432057
2014-10-02	14.42	14.45	14.39	14.40	1641054
2014-10-03	14.41	14.47	14.41	14.43	620851
2014-10-06	14.44	14.49	14.44	14.47	864918
2014-10-07	14.48	14.48	14.44	14.44	654937
2014-10-08	14.49	14.51	14.44	14.51	519604
2014-10-09	14.48	14.51	14.46	14.47	738397
2014-10-10	14.46	14.48	14.42	14.43	345476
2014-10-13	14.43	14.48	14.42	14.45	406071
2014-10-14	14.49	14.51	14.46	14.49	640944
2014-10-15	14.41	14.43	14.35	14.39	878551
2014-10-16	14.34	14.44	14.33	14.39	792263
2014-10-17	14.44	14.46	14.42	14.42	534646
2014-10-20	14.44	14.47	14.42	14.45	581810
2014-10-21	14.47	14.50	14.47	14.48	393684
2014-10-22	14.50	14.53	14.48	14.51	765887
2014-10-23	14.55	14.57	14.51	14.53	649274
2014-10-24	14.54	14.54	14.50	14.54	540743
2014-10-27	14.54	14.55	14.50	14.54	298751
2014-10-28	14.54	14.56	14.54	14.55	515960
2014-10-29	14.57	14.58	14.53	14.55	589212
2014-10-30	14.55	14.58	14.52	14.57	459261
2014-10-31	14.59	14.62	14.57	14.60	626388
2014-11-03	14.61	14.62	14.58	14.61	1344321
2014-11-04	14.61	14.63	14.60	14.63	753038
2014-11-05	14.64	14.65	14.61	14.61	825127
2014-11-06	14.61	14.63	14.61	14.63	606553
2014-11-07	14.64	14.67	14.62	14.66	690332
2014-11-10	14.67	14.68	14.66	14.67	746276
2014-11-11	14.67	14.70	14.66	14.68	1169909
2014-11-12	14.71	14.71	14.67	14.69	570999
2014-11-13	14.70	14.71	14.69	14.70	166743
2014-11-14	14.65	14.65	14.62	14.65	564247
2014-11-17	14.63	14.69	14.63	14.68	4253831
2014-11-18	14.69	14.70	14.67	14.68	697240
2014-11-19	14.68	14.68	14.65	14.65	523662
2014-11-20	14.65	14.67	14.64	14.67	433113
2014-11-21	14.71	14.71	14.63	14.63	945959
2014-11-24	14.64	14.67	14.64	14.64	507126
2014-11-25	14.67	14.69	14.65	14.67	618542
2014-11-26	14.65	14.74	14.65	14.74	470426
2014-11-28	14.74	14.76	14.71	14.71	324024
2014-12-01	14.73	14.78	14.63	14.65	1289413
2014-12-02	14.67	14.68	14.63	14.68	741060
2014-12-03	14.66	14.70	14.62	14.64	1049504
2014-12-04	14.62	14.62	14.54	14.57	1085157
2014-12-05	14.55	14.59	14.54	14.57	1100651
2014-12-08	14.59	14.61	14.58	14.61	793898
2014-12-09	14.60	14.63	14.58	14.61	1390169
2014-12-10	14.59	14.61	14.56	14.59	590992
2014-12-11	14.58	14.63	14.57	14.61	786372
2014-12-12	14.59	14.62	14.58	14.61	1212846
2014-12-15	14.56	14.56	14.44	14.46	1109189
2014-12-16	14.43	14.44	14.39	14.39	840076
2014-12-17	14.40	14.48	14.39	14.48	829151
2014-12-18	14.51	14.55	14.48	14.55	1686244
2014-12-19	14.54	14.58	14.51	14.57	807326
2014-12-22	14.57	14.58	14.53	14.57	607174
2014-12-23	14.58	14.58	14.53	14.58	683518
2014-12-24	14.56	14.59	14.52	14.55	661275
2014-12-26	14.56	14.58	14.55	14.58	579562
2014-12-29	14.56	14.64	14.54	14.63	1209971
2014-12-30	14.61	14.66	14.60	14.66	830602
2014-12-31	14.67	14.72	14.66	14.70	1412148
2015-01-02	14.75	14.78	14.68	14.75	5799832
2015-01-05	14.79	14.79	14.70	14.72	1383181
2015-01-06	14.73	14.74	14.70	14.73	1456599
2015-01-07	14.73	14.78	14.73	14.77	1283630
2015-01-08	14.81	14.81	14.76	14.78	1334422
2015-01-09	14.78	14.78	14.75	14.78	591284
2015-01-12	14.79	14.79	14.75	14.77	554561
2015-01-13	14.76	14.79	14.75	14.77	1182113
2015-01-14	14.76	14.77	14.74	14.77	921934
2015-01-15	14.71	14.72	14.65	14.68	615950
2015-01-16	14.69	14.73	14.67	14.73	673048
2015-01-20	14.76	14.78	14.71	14.73	734585
2015-01-21	14.72	14.74	14.70	14.74	1147710
2015-01-22	14.74	14.76	14.72	14.76	834939
2015-01-23	14.76	14.78	14.76	14.78	629130
2015-01-26	14.78	14.82	14.77	14.81	771020
2015-01-27	14.80	14.84	14.79	14.82	786817
2015-01-28	14.83	14.84	14.81	14.84	827999
2015-01-29	14.83	14.86	14.83	14.84	927251
2015-01-30	14.87	14.88	14.85	14.86	704770
2015-02-02	14.93	14.94	14.85	14.85	1539894
2015-02-03	14.88	14.89	14.85	14.88	1932120
2015-02-04	14.86	14.88	14.85	14.86	884036
2015-02-05	14.86	14.87	14.84	14.86	1105100
2015-02-06	14.87	14.87	14.81	14.84	1195532
2015-02-09	14.85	14.86	14.82	14.84	1156363
2015-02-10	14.86	14.87	14.83	14.83	834064
2015-02-11	14.85	14.86	14.83	14.86	732564
2015-02-12	14.89	14.93	14.86	14.88	2044214
2015-02-13	14.83	14.85	14.81	14.84	843018
2015-02-17	14.83	14.84	14.78	14.79	864326
2015-02-18	14.76	14.77	14.65	14.74	1293592
2015-02-19	14.74	14.75	14.71	14.74	630520
2015-02-20	14.76	14.80	14.75	14.77	653363
2015-02-23	14.80	14.80	14.77	14.80	738748
2015-02-24	14.80	14.83	14.77	14.83	727626
2015-02-25	14.84	14.86	14.82	14.83	525652
2015-02-26	14.85	14.85	14.79	14.84	1138723
2015-02-27	14.85	14.87	14.85	14.87	1767780
2015-03-02	14.87	14.89	14.86	14.87	1283016
2015-03-03	14.86	14.90	14.86	14.90	1196094
2015-03-04	14.92	14.92	14.87	14.92	571758
2015-03-05	14.93	14.93	14.90	14.90	733457
2015-03-06	14.85	14.90	14.76	14.79	2223856
2015-03-09	14.81	14.85	14.71	14.77	1344334
2015-03-10	14.76	14.83	14.75	14.82	5158790
2015-03-11	14.84	14.84	14.82	14.83	960092
2015-03-12	14.82	14.85	14.82	14.76	699078
2015-03-13	14.78	14.78	14.73	14.75	844674
2015-03-16	14.78	14.78	14.75	14.75	1060324
2015-03-17	14.72	14.76	14.70	14.74	1536485
2015-03-18	14.75	14.81	14.71	14.79	607618
2015-03-19	14.82	14.83	14.80	14.81	743092
2015-03-20	14.81	14.86	14.80	14.86	680754
2015-03-23	14.87	14.88	14.84	14.88	1949503
2015-03-24	14.89	14.89	14.86	14.88	834893
2015-03-25	14.89	14.89	14.87	14.88	585276
2015-03-26	14.88	14.90	14.84	14.88	1774127
2015-03-27	14.89	14.90	14.87	14.90	705831
2015-03-30	14.89	14.92	14.88	14.89	1023633
2015-03-31	14.89	14.92	14.87	14.91	792632
2015-04-01	14.87	14.90	14.85	14.85	6274863
2015-04-02	14.87	14.90	14.86	14.87	1626048
2015-04-06	14.88	14.91	14.87	14.87	828905
2015-04-07	14.88	14.90	14.86	14.89	1177815
2015-04-08	14.88	14.92	14.87	14.92	828644
2015-04-09	14.92	14.95	14.92	14.93	996200
2015-04-10	14.94	14.95	14.93	14.94	910690
2015-04-13	14.92	14.95	14.89	14.92	889266
2015-04-14	14.93	14.94	14.91	14.94	788695
2015-04-15	14.88	14.90	14.82	14.89	629216
2015-04-16	14.90	14.92	14.83	14.87	1166110
2015-04-17	14.88	14.88	14.83	14.84	874923
2015-04-20	14.84	14.86	14.77	14.80	950480
2015-04-21	14.80	14.85	14.80	14.83	792606
2015-04-22	14.83	14.85	14.83	14.85	649901
2015-04-23	14.85	14.87	14.83	14.86	734469
2015-04-24	14.86	14.87	14.85	14.86	567860
2015-04-27	14.86	14.88	14.83	14.84	1061906
2015-04-28	14.84	14.87	14.84	14.85	770998
2015-04-29	14.84	14.84	14.80	14.82	1041916
2015-04-30	14.81	14.84	14.77	14.80	1044232
2015-05-01	14.79	14.81	14.76	14.78	1904501
2015-05-04	14.76	14.80	14.75	14.79	1166471
2015-05-05	14.78	14.79	14.71	14.73	889537
2015-05-06	14.74	14.74	14.51	14.53	2168711
2015-05-07	14.52	14.62	14.52	14.58	1185000
2015-05-08	14.68	14.73	14.66	14.71	856648
2015-05-11	14.69	14.69	14.55	14.57	2436537
2015-05-12	14.50	14.63	14.49	14.63	1254090
2015-05-13	14.66	14.71	14.63	14.71	860663
2015-05-14	14.72	14.79	14.70	14.77	2166172
2015-05-15	14.67	14.72	14.67	14.70	916222
2015-05-18	14.67	14.70	14.65	14.69	809812
2015-05-19	14.68	14.70	14.62	14.69	780196
2015-05-20	14.70	14.72	14.67	14.72	860831
2015-05-21	14.72	14.75	14.71	14.72	536433
2015-05-22	14.74	14.77	14.72	14.73	1500672
2015-05-26	14.75	14.76	14.72	14.75	918306
2015-05-27	14.76	14.77	14.73	14.74	805395
2015-05-28	14.71	14.75	14.70	14.74	443717
2015-05-29	14.74	14.76	14.73	14.73	563756
2015-06-01	14.70	14.75	14.68	14.69	1199726
2015-06-02	14.66	14.71	14.63	14.70	978064
2015-06-03	14.66	14.70	14.66	14.67	443824
2015-06-04	14.64	14.71	14.64	14.70	698638
2015-06-05	14.66	14.70	14.64	14.67	577356
2015-06-08	14.68	14.68	14.66	14.68	547460
2015-06-09	14.68	14.69	14.61	14.63	1139854
2015-06-10	14.60	14.64	14.60	14.61	1120655
2015-06-11	14.60	14.63	14.60	14.62	871407
2015-06-12	14.61	14.64	14.61	14.64	605548
2015-06-15	14.53	14.59	14.52	14.58	687111
2015-06-16	14.58	14.60	14.55	14.59	687986
2015-06-17	14.60	14.61	14.56	14.57	523995
2015-06-18	14.55	14.60	14.53	14.54	772254
2015-06-19	14.53	14.56	14.53	14.54	584104
2015-06-22	14.55	14.56	14.54	14.55	574134
2015-06-23	14.56	14.56	14.53	14.54	638268
2015-06-24	14.53	14.56	14.52	14.54	754605
2015-06-25	14.54	14.55	14.50	14.53	914404
2015-06-26	14.53	14.56	14.51	14.54	719104
2015-06-29	14.54	14.54	14.48	14.49	782191
2015-06-30	14.52	14.55	14.50	14.53	591901
2015-07-01	14.54	14.56	14.52	14.54	1929647
2015-07-02	14.56	14.58	14.55	14.55	1255391
2015-07-06	14.56	14.58	14.53	14.55	813630
2015-07-07	14.55	14.58	14.53	14.55	1024289
2015-07-08	14.55	14.55	14.51	14.52	779562
2015-07-09	14.54	14.57	14.54	14.55	499749
2015-07-10	14.54	14.58	14.54	14.56	492018
2015-07-13	14.56	14.62	14.56	14.60	1139626
2015-07-14	14.59	14.63	14.59	14.63	1061284
2015-07-15	14.56	14.61	14.55	14.57	1201234
2015-07-16	14.59	14.66	14.58	14.65	634899
2015-07-17	14.65	14.68	14.64	14.67	608008
2015-07-20	14.68	14.72	14.67	14.70	752494
2015-07-21	14.69	14.70	14.67	14.68	500114
2015-07-22	14.68	14.69	14.66	14.67	729052
2015-07-23	14.69	14.69	14.65	14.67	954548
2015-07-24	14.67	14.68	14.65	14.68	819557
2015-07-27	14.65	14.67	14.64	14.66	766198
2015-07-28	14.65	14.68	14.65	14.68	1399438
2015-07-29	14.67	14.70	14.66	14.66	529391
2015-07-30	14.65	14.70	14.65	14.68	950903
2015-07-31	14.69	14.71	14.67	14.70	525311
2015-08-03	14.72	14.74	14.70	14.73	1170630
2015-08-04	14.72	14.73	14.71	14.72	772247
2015-08-05	14.72	14.73	14.70	14.72	1068321
2015-08-06	14.72	14.73	14.71	14.72	778967
2015-08-07	14.73	14.76	14.71	14.72	596692
2015-08-10	14.73	14.75	14.72	14.74	904672
2015-08-11	14.74	14.75	14.72	14.75	1144622
2015-08-12	14.74	14.75	14.72	14.74	648752
2015-08-13	14.77	14.78	14.72	14.76	1030701
2015-08-14	14.70	14.71	14.66	14.69	559502
2015-08-17	14.66	14.70	14.66	14.68	1048082
2015-08-18	14.70	14.71	14.64	14.66	875972
2015-08-19	14.65	14.68	14.63	14.64	840287
2015-08-20	14.67	14.67	14.61	14.62	926646
2015-08-21	14.62	14.64	14.60	14.60	1289896
2015-08-24	14.50	14.51	11.16	14.23	5767732
2015-08-25	14.46	14.50	14.33	14.45	1478666
2015-08-26	14.46	14.55	14.44	14.53	1635420
2015-08-27	14.55	14.62	14.54	14.59	1121758
2015-08-28	14.57	14.62	14.56	14.62	752981
2015-08-31	14.64	14.65	14.60	14.62	711950
2015-09-01	14.55	14.61	14.55	14.56	1443018
2015-09-02	14.58	14.63	14.57	14.62	1769060
2015-09-03	14.62	14.63	14.60	14.62	1174012
2015-09-04	14.59	14.61	14.57	14.61	870082
2015-09-08	14.63	14.65	14.60	14.61	582395
2015-09-09	14.65	14.66	14.61	14.62	2017050
2015-09-10	14.61	14.63	14.59	14.60	678766
2015-09-11	14.61	14.62	14.59	14.61	710712
2015-09-14	14.61	14.62	14.60	14.60	675383
2015-09-15	14.54	14.55	14.52	14.53	780060
2015-09-16	14.51	14.54	14.50	14.53	612015
2015-09-17	14.53	14.59	14.50	14.57	1019257
2015-09-18	14.55	14.57	14.54	14.56	773075
2015-09-21	14.57	14.59	14.56	14.59	711122
2015-09-22	14.56	14.58	14.54	14.58	841563
2015-09-23	14.59	14.61	14.58	14.60	706790
2015-09-24	14.60	14.62	14.59	14.62	625349
2015-09-25	14.63	14.68	14.61	14.63	640602
2015-09-28	14.64	14.66	14.59	14.60	890281
2015-09-29	14.60	14.61	14.57	14.58	1229105
2015-09-30	14.62	14.65	14.58	14.58	1032410
2015-10-01	14.59	14.60	14.53	14.55	1478446
2015-10-02	14.55	14.57	14.47	14.55	1155350
2015-10-05	14.56	14.64	14.56	14.64	2469085
2015-10-06	14.63	14.64	14.61	14.63	1603245
2015-10-07	14.65	14.69	14.63	14.65	1482266
2015-10-08	14.66	14.67	14.63	14.66	885182
2015-10-09	14.67	14.68	14.64	14.66	775031
2015-10-12	14.66	14.68	14.64	14.67	806417
2015-10-13	14.68	14.70	14.67	14.69	662262
2015-10-14	14.71	14.72	14.69	14.70	749036
2015-10-15	14.65	14.73	14.63	14.69	8588259
2015-10-16	14.71	14.71	14.67	14.70	1027253
2015-10-19	14.70	14.71	14.67	14.69	1212474
2015-10-20	14.71	14.72	14.67	14.72	1248475
2015-10-21	14.74	14.75	14.70	14.75	848676
2015-10-22	14.77	14.79	14.75	14.79	956054
2015-10-23	14.80	14.82	14.76	14.79	961000
2015-10-26	14.79	14.81	14.77	14.81	850763
2015-10-27	14.80	14.82	14.76	14.80	3963366
2015-10-28	14.79	14.85	14.78	14.80	1194568
2015-10-29	14.83	14.83	14.78	14.81	975594
2015-10-30	14.82	14.85	14.78	14.81	888062
2015-11-02	14.83	14.86	14.80	14.86	1432783
2015-11-03	14.87	14.87	14.83	14.85	2093096
2015-11-04	14.87	14.87	14.81	14.85	5019190
2015-11-05	14.87	14.88	14.84	14.88	973301
2015-11-06	14.87	14.88	14.75	14.80	2077456
2015-11-09	14.78	14.78	14.70	14.75	2037001
2015-11-10	14.75	14.80	14.75	14.80	629907
2015-11-11	14.81	14.86	14.78	14.86	910352
2015-11-12	14.85	14.87	14.81	14.86	1871644
2015-11-13	14.79	14.81	14.76	14.79	850048
2015-11-16	14.76	14.79	14.74	14.75	873996
2015-11-17	14.74	14.76	14.73	14.75	923188
2015-11-18	14.76	14.77	14.73	14.76	1717529
2015-11-19	14.75	14.78	14.75	14.77	964271
2015-11-20	14.78	14.79	14.76	14.79	1221347
2015-11-23	14.78	14.80	14.77	14.79	1729015
2015-11-24	14.78	14.84	14.78	14.83	1356244
2015-11-25	14.84	14.85	14.81	14.85	887275
2015-11-27	14.85	14.90	14.83	14.89	479083
2015-11-30	14.91	14.91	14.87	14.87	1027493
2015-12-01	14.88	14.90	14.87	14.90	1265199
2015-12-02	14.89	14.90	14.86	14.88	1302069
2015-12-03	14.87	14.89	14.82	14.85	1610271
2015-12-04	14.85	14.86	14.83	14.86	1273738
2015-12-07	14.87	14.87	14.80	14.82	1332094
2015-12-08	14.82	14.82	14.79	14.82	1407392
2015-12-09	14.83	14.83	14.80	14.82	1162580
2015-12-10	14.83	14.84	14.80	14.81	895056
2015-12-11	14.81	14.82	14.75	14.75	3046845
2015-12-14	14.75	14.76	14.49	14.50	3552807
2015-12-15	14.43	14.57	14.43	14.48	3046405
2015-12-16	14.51	14.60	14.51	14.60	1813714
2015-12-17	14.63	14.68	14.62	14.67	1971401
2015-12-18	14.68	14.69	14.65	14.67	2135787
2015-12-21	14.68	14.72	14.67	14.72	1044778
2015-12-22	14.72	14.75	14.69	14.71	4622766
2015-12-23	14.71	14.76	14.71	14.75	1290666
2015-12-24	14.76	14.79	14.75	14.79	680371
2015-12-28	14.80	14.84	14.77	14.84	1149535
2015-12-29	14.86	14.90	14.85	14.90	1784910
2015-12-30	14.92	14.94	14.88	14.94	1118558
2015-12-31	14.94	14.95	14.91	14.95	922417
2016-01-04	14.92	15.04	14.85	15.03	15708369
2016-01-05	15.07	15.09	15.00	15.06	6042823
2016-01-06	14.98	15.02	14.95	14.96	3774470
2016-01-07	14.91	14.98	14.89	14.94	3263803
2016-01-08	14.95	15.00	14.94	14.98	3171044
2016-01-11	15.00	15.02	14.92	14.95	3030783
2016-01-12	14.96	14.97	14.91	14.95	3579345
2016-01-13	14.96	14.97	14.86	14.88	2475713
2016-01-14	14.90	14.91	14.83	14.89	2380911
2016-01-15	14.80	14.80	14.66	14.74	2984005
2016-01-19	14.83	14.83	14.72	14.78	5941658
2016-01-20	14.75	14.75	14.57	14.67	2768030
2016-01-21	14.75	14.75	14.65	14.68	2134020
2016-01-22	14.81	14.84	14.70	14.74	2749265
2016-01-25	14.75	14.77	14.66	14.69	2413325
2016-01-26	14.72	14.72	14.65	14.68	2638502
2016-01-27	14.66	14.72	14.65	14.67	2927533
2016-01-28	14.70	14.74	14.69	14.74	1243286
2016-01-29	14.77	14.83	14.75	14.82	2688153
2016-02-01	14.75	14.84	14.75	14.82	1722957
2016-02-02	14.82	14.83	14.80	14.83	1767986
2016-02-03	14.83	14.86	14.76	14.80	2397017
2016-02-04	14.81	14.81	14.72	14.75	2766237
2016-02-05	14.75	14.76	14.69	14.70	1956151
2016-02-08	14.68	14.68	14.41	14.47	3106587
2016-02-09	14.39	14.40	14.21	14.32	5495211
2016-02-10	14.36	14.49	14.36	14.43	3303283
2016-02-11	14.28	14.33	13.95	14.07	4537284
2016-02-12	14.17	14.20	14.08	14.13	3746094
2016-02-16	14.21	14.40	14.21	14.38	3341540
2016-02-17	14.46	14.54	14.45	14.52	3243684
2016-02-18	14.56	14.58	14.51	14.57	1903810
2016-02-19	14.55	14.60	14.51	14.60	2426303
2016-02-22	14.65	14.67	14.59	14.59	1710437
2016-02-23	14.58	14.60	14.53	14.56	1766389
2016-02-24	14.49	14.59	14.45	14.58	1724792
2016-02-25	14.61	14.67	14.56	14.67	2679211
2016-02-26	14.71	14.73	14.66	14.68	1701514
2016-02-29	14.73	14.73	14.68	14.71	1522335
2016-03-01	14.71	14.71	14.71	14.77	3452369
2016-03-02	14.76	14.80	14.69	14.71	2936980
2016-03-03	14.72	14.73	14.66	14.67	3489262
2016-03-04	14.70	14.73	14.67	14.71	1588698
2016-03-07	14.69	14.73	14.69	14.70	2077670
2016-03-08	14.70	14.73	14.69	14.71	2206312
2016-03-09	14.71	14.71	14.71	14.73	1637265
2016-03-10	14.74	14.78	14.73	14.75	1398856
2016-03-11	14.77	14.78	14.77	14.80	1507620
2016-03-14	14.81	14.81	14.79	14.81	1348902
2016-03-15	14.81	14.81	14.81	14.69	2593956
2016-03-16	14.69	14.73	14.67	14.73	1172894
2016-03-17	14.73	14.76	14.72	14.76	2147503
2016-03-18	14.77	14.79	14.75	14.79	1445830
2016-03-21	14.79	14.80	14.75	14.77	3525936
2016-03-22	14.74	14.80	14.73	14.80	1748837
2016-03-23	14.81	14.82	14.75	14.81	1765340
2016-03-24	14.81	14.81	14.81	14.84	1098887
2016-03-28	14.82	14.88	14.82	14.88	1543336
2016-03-29	14.87	14.90	14.86	14.89	1740084
2016-03-30	14.88	14.93	14.87	14.91	1877360
2016-03-31	14.94	14.94	14.91	14.92	2147041
2016-04-01	14.89	14.90	14.72	14.75	14420226
2016-04-04	14.84	14.84	14.70	14.73	3560151
2016-04-05	14.73	14.73	14.73	14.73	2420600
2016-04-06	14.73	14.80	14.73	14.77	1842565
2016-04-07	14.77	14.79	14.71	14.74	1864334
2016-04-08	14.77	14.81	14.74	14.81	2089262
2016-04-11	14.83	14.84	14.81	14.82	2830310
2016-04-12	14.83	14.86	14.82	14.86	1282681
2016-04-13	14.89	14.89	14.85	14.89	2167485
2016-04-14	14.89	14.90	14.88	14.90	1434452
2016-04-15	14.84	14.87	14.80	14.81	3093057
2016-04-18	14.80	14.85	14.79	14.83	2248755
2016-04-19	14.85	14.89	14.83	14.89	3297096
2016-04-20	14.90	14.90	14.87	14.89	1764387
2016-04-21	14.88	14.90	14.88	14.90	1427363
2016-04-22	14.90	14.90	14.88	14.90	1449559
2016-04-25	14.90	14.91	14.87	14.89	1663293
2016-04-26	14.89	14.91	14.89	14.90	1147893
2016-04-27	14.91	14.95	14.90	14.95	1694041
2016-04-28	14.94	14.96	14.91	14.95	1551786
2016-04-29	14.95	14.98	14.93	14.98	2344072
2016-05-02	14.99	15.02	14.96	15.02	4924639
2016-05-03	15.01	15.02	14.98	15.01	2731960
2016-05-04	15.00	15.05	15.00	15.05	1999208
2016-05-05	15.03	15.05	15.00	15.02	1880608
2016-05-06	15.03	15.06	15.01	15.06	1876604
2016-05-09	15.08	15.08	15.05	15.07	2193280
2016-05-10	15.09	15.09	15.05	15.08	2558757
2016-05-11	15.09	15.09	15.05	15.07	1879745
2016-05-12	15.08	15.09	15.07	15.08	1819288
2016-05-13	15.02	15.03	15.00	15.02	1766316
2016-05-16	15.04	15.06	15.03	15.06	1697606
2016-05-17	15.08	15.09	15.05	15.07	1953472
2016-05-18	15.08	15.08	15.01	15.04	2201418
2016-05-19	15.03	15.04	14.96	14.99	2455350
2016-05-20	15.01	15.04	14.99	15.04	1793157
2016-05-23	15.04	15.07	15.03	15.07	1827075
2016-05-24	15.09	15.10	15.04	15.07	1841110
2016-05-25	15.08	15.08	15.05	15.07	1734821
2016-05-26	15.08	15.09	15.07	15.08	1497412
2016-05-27	15.09	15.10	15.08	15.10	1250662
2016-05-31	15.12	15.12	15.09	15.11	1901815
2016-06-01	15.12	15.15	15.10	15.15	2389494
2016-06-02	15.13	15.17	15.11	15.13	1879037
2016-06-03	15.14	15.20	15.12	15.19	2714935
2016-06-06	15.22	15.22	15.19	15.20	1835535
2016-06-07	15.22	15.22	15.17	15.18	2604999
2016-06-08	15.19	15.20	15.14	15.16	2034592
2016-06-09	15.16	15.16	15.11	15.15	1961077
2016-06-10	15.15	15.17	15.12	15.14	1707066
2016-06-13	15.13	15.13	15.10	15.11	1265777
2016-06-14	15.10	15.12	15.05	14.99	2807973
2016-06-15	15.02	15.07	14.98	15.06	1961164
2016-06-16	15.04	15.04	14.98	15.02	3243795
2016-06-17	15.04	15.09	15.02	15.08	1653470
2016-06-20	15.10	15.15	15.09	15.15	4105158
2016-06-21	15.15	15.16	15.13	15.15	1971477
2016-06-22	15.17	15.18	15.14	15.15	1981439
2016-06-23	15.17	15.18	15.14	15.16	1774426
2016-06-24	14.90	15.11	14.82	15.08	4537870
2016-06-27	15.04	15.04	14.95	15.00	2792290
2016-06-28	15.01	15.17	15.01	15.17	2615212
2016-06-29	15.21	15.22	15.19	15.21	1982687
2016-06-30	15.20	15.24	15.19	15.24	2802012
2016-07-01	15.25	15.30	15.22	15.24	2665637
2016-07-05	15.23	15.24	15.14	15.19	2978848
2016-07-06	15.19	15.22	15.15	15.22	2222331
2016-07-07	15.22	15.25	15.20	15.24	3257536
2016-07-08	15.27	15.30	15.24	15.29	2711415
2016-07-11	15.29	15.30	15.27	15.30	2450702
2016-07-12	15.32	15.33	15.28	15.31	2508978
2016-07-13	15.31	15.33	15.27	15.31	2945067
2016-07-14	15.32	15.33	15.28	15.24	3284616
2016-07-15	15.25	15.28	15.23	15.24	2929341
2016-07-18	15.28	15.29	15.25	15.27	2320267
2016-07-19	15.29	15.31	15.25	15.25	2524769
2016-07-20	15.29	15.30	15.24	15.24	7671746
2016-07-21	15.27	15.29	15.25	15.28	1195029
2016-07-22	15.29	15.30	15.26	15.29	1619665
2016-07-25	15.30	15.31	15.27	15.27	1796545
2016-07-26	15.30	15.31	15.28	15.30	1691913
2016-07-27	15.29	15.39	15.29	15.31	2609996
2016-07-28	15.33	15.33	15.30	15.32	2231509
2016-07-29	15.33	15.37	15.31	15.37	2029319
2016-08-01	15.35	15.39	15.34	15.35	2466807
2016-08-02	15.35	15.37	15.31	15.34	2600153
2016-08-03	15.35	15.36	15.32	15.35	2045747
2016-08-04	15.36	15.37	15.34	15.37	2414556
2016-08-05	15.37	15.40	15.35	15.40	2376691
2016-08-08	15.40	15.45	15.39	15.45	2985436
2016-08-09	15.46	15.49	15.46	15.47	2203838
2016-08-10	15.47	15.50	15.41	15.44	2598461
2016-08-11	15.45	15.48	15.41	15.42	2305921
2016-08-12	15.42	15.44	15.37	15.34	3604894
2016-08-15	15.33	15.37	15.29	15.30	2173753
2016-08-16	15.29	15.31	15.25	15.28	2112064
2016-08-17	15.26	15.31	15.25	15.28	2352180
2016-08-18	15.32	15.33	15.27	15.32	2359184
2016-08-19	15.33	15.34	15.28	15.30	1572232
2016-08-22	15.30	15.32	15.27	15.31	1530177
2016-08-23	15.33	15.34	15.29	15.33	1675120
2016-08-24	15.34	15.35	15.29	15.32	3193084
2016-08-25	15.33	15.33	15.30	15.33	1223420
2016-08-26	15.34	15.35	15.32	15.34	1611225
2016-08-29	15.36	15.40	15.35	15.40	1324425
2016-08-30	15.39	15.40	15.36	15.38	1605567
2016-08-31	15.39	15.39	15.37	15.39	1611875
2016-09-01	15.38	15.40	15.35	15.38	1544254
2016-09-02	15.39	15.41	15.37	15.41	1495692
2016-09-06	15.41	15.41	15.38	15.41	1558389
2016-09-07	15.40	15.42	15.39	15.42	1587899
2016-09-08	15.42	15.43	15.39	15.40	1766011
2016-09-09	15.40	15.40	15.21	15.25	3048408
2016-09-12	15.21	15.26	15.21	15.26	4671971
2016-09-13	15.26	15.26	15.16	15.17	2027990
2016-09-14	15.17	15.21	15.15	15.12	3849535
2016-09-15	15.11	15.16	15.10	15.15	2571028
2016-09-16	15.15	15.15	15.04	15.09	4724012
2016-09-19	15.08	15.13	15.05	15.08	2681582
2016-09-20	15.11	15.14	15.09	15.10	2628672
2016-09-21	15.13	15.19	15.10	15.19	2076680
2016-09-22	15.21	15.26	15.19	15.26	2045050
2016-09-23	15.26	15.29	15.23	15.28	1813410
2016-09-26	15.26	15.27	15.21	15.22	1725338
2016-09-27	15.21	15.24	15.17	15.22	2317060
2016-09-28	15.23	15.24	15.22	15.23	1709008
2016-09-29	15.24	15.25	15.07	15.08	2994958
2016-09-30	15.13	15.17	15.07	15.13	2617067
2016-10-03	15.13	15.17	15.11	15.14	2396509
2016-10-04	15.15	15.19	15.09	15.09	2479525
2016-10-05	15.09	15.14	15.08	15.09	2530546
2016-10-06	15.09	15.13	15.07	15.11	1476950
2016-10-07	15.13	15.13	15.08	15.09	1717425
2016-10-10	15.11	15.13	15.08	15.08	1420505
2016-10-11	15.08	15.09	14.97	14.98	2310790
2016-10-12	14.96	14.98	14.92	14.94	2143446
2016-10-13	14.92	14.97	14.85	14.89	3446848
2016-10-14	14.91	14.96	14.90	14.93	2892439
2016-10-17	14.93	14.95	14.90	14.90	1780149
2016-10-18	14.93	15.04	14.92	14.96	3132027
2016-10-19	14.99	15.06	14.99	15.01	1633654
2016-10-20	15.01	15.05	15.00	15.02	1353710
2016-10-21	15.02	15.08	15.01	15.07	985463
2016-10-24	15.10	15.11	15.08	15.09	1160291
2016-10-25	15.10	15.14	15.08	15.12	1695771
2016-10-26	15.12	15.14	15.10	15.13	1522696
2016-10-27	15.10	15.11	15.04	15.07	1830217
2016-10-28	15.07	15.08	15.01	15.02	2246681
2016-10-31	15.03	15.04	14.98	14.98	1788062
2016-11-01	14.98	14.99	14.90	14.93	1833851
2016-11-02	14.92	14.94	14.82	14.90	2555322
2016-11-03	14.88	14.88	14.76	14.76	1892599
2016-11-04	14.76	14.82	14.75	14.81	1878386
2016-11-07	14.87	14.93	14.81	14.82	2378109
2016-11-08	14.81	14.85	14.79	14.83	1520497
2016-11-09	14.70	14.78	14.68	14.68	2387035
2016-11-10	14.69	14.70	14.38	14.38	5608062
2016-11-11	14.36	14.38	14.26	14.35	3486594
2016-11-14	14.27	14.29	14.09	14.04	5424835
2016-11-15	14.08	14.35	14.08	14.31	3389419
2016-11-16	14.33	14.47	14.31	14.41	2367589
2016-11-17	14.42	14.46	14.33	14.33	4127878
2016-11-18	14.35	14.39	14.22	14.22	5642485
2016-11-21	14.24	14.36	14.24	14.30	2425985
2016-11-22	14.34	14.40	14.31	14.38	2247066
2016-11-23	14.25	14.39	14.25	14.37	3230370
2016-11-25	14.36	14.42	14.36	14.36	2320659
2016-11-28	14.38	14.42	14.34	14.40	2573226
2016-11-29	14.37	14.41	14.35	14.38	1811360
2016-11-30	14.32	14.36	14.26	14.27	2857048
2016-12-01	14.21	14.25	14.13	14.17	4212810
2016-12-02	14.18	14.23	14.16	14.18	4722633
2016-12-05	14.16	14.23	14.15	14.18	3164922
2016-12-06	14.17	14.24	14.17	14.20	2639702
2016-12-07	14.24	14.28	14.22	14.23	3829780
2016-12-08	14.21	14.28	14.20	14.21	3510362
2016-12-09	14.20	14.24	14.18	14.19	3040238
2016-12-12	14.15	14.18	14.11	14.11	3176500
2016-12-13	14.14	14.17	14.11	14.13	3102189
2016-12-14	14.14	14.15	14.09	14.01	4545643
2016-12-15	14.00	14.09	13.96	14.04	5610855
2016-12-16	14.06	14.10	14.04	14.06	3584116
2016-12-19	14.09	14.13	14.07	14.12	3939919
2016-12-20	14.11	14.17	14.10	14.14	5264640
2016-12-21	14.13	14.25	14.13	14.23	2669252
2016-12-22	14.21	14.29	14.21	14.23	5083323
2016-12-23	14.25	14.28	14.24	14.25	1736045
2016-12-27	14.25	14.27	14.19	14.23	2321787
2016-12-28	14.21	14.23	14.17	14.21	2206674
2016-12-29	14.21	14.25	14.21	14.23	1606485
2016-12-30	14.24	14.26	14.21	14.23	1671552
2017-01-03	14.22	14.35	14.22	14.30	2717543
2017-01-04	14.33	14.52	14.32	14.52	3291983
2017-01-05	14.54	14.57	14.43	14.50	4057365
2017-01-06	14.50	14.55	14.47	14.51	2821954
2017-01-09	14.52	14.56	14.46	14.51	2379500
2017-01-10	14.53	14.57	14.51	14.55	1612582
2017-01-11	14.55	14.65	14.53	14.65	2022441
2017-01-12	14.67	14.67	14.60	14.56	1248513
2017-01-13	14.56	14.58	14.51	14.55	1645537
2017-01-17	14.55	14.58	14.51	14.52	2384306
2017-01-18	14.52	14.55	14.50	14.50	1852615
2017-01-19	14.50	14.52	14.35	14.37	2415877
2017-01-20	14.37	14.45	14.34	14.43	2060434
2017-01-23	14.38	14.56	14.38	14.54	8413958
2017-01-24	14.52	14.58	14.52	14.54	2284255
2017-01-25	14.51	14.52	14.47	14.49	2973759
2017-01-26	14.49	14.55	14.48	14.51	2931728
2017-01-27	14.53	14.56	14.52	14.54	2138159
2017-01-30	14.54	14.57	14.51	14.54	1393366
2017-01-31	14.56	14.58	14.54	14.57	1343181
2017-02-01	14.58	14.63	14.52	14.56	3464786
2017-02-02	14.56	14.62	14.55	14.60	1677000
2017-02-03	14.61	14.69	14.61	14.63	2409306
2017-02-06	14.64	14.71	14.63	14.68	2102959
2017-02-07	14.69	14.71	14.67	14.71	2103370
2017-02-08	14.71	14.78	14.70	14.75	3538565
2017-02-09	14.76	14.78	14.71	14.75	2136615
2017-02-10	14.76	14.77	14.70	14.75	1725632
2017-02-13	14.77	14.79	14.73	14.77	1890636
2017-02-14	14.78	14.79	14.71	14.71	1940899
2017-02-15	14.66	14.73	14.65	14.72	2207093
2017-02-16	14.70	14.73	14.67	14.68	1746876
2017-02-17	14.71	14.72	14.66	14.66	1260632
2017-02-21	14.68	14.71	14.65	14.68	1861946
2017-02-22	14.66	14.71	14.66	14.68	1659657
2017-02-23	14.69	14.76	14.68	14.76	1632526
2017-02-24	14.77	14.79	14.75	14.78	1382305
2017-02-27	14.80	14.82	14.77	14.79	1443567
2017-02-28	14.80	14.80	14.76	14.78	1376060
2017-03-01	14.75	14.75	14.70	14.74	2068152
2017-03-02	14.72	14.74	14.71	14.72	2430419
2017-03-03	14.71	14.75	14.70	14.74	1456580
2017-03-06	14.74	14.75	14.70	14.75	2288350
2017-03-07	14.75	14.76	14.71	14.72	2296585
2017-03-08	14.67	14.68	14.58	14.59	2316090
2017-03-09	14.56	14.58	14.49	14.53	2430761
2017-03-10	14.54	14.58	14.50	14.55	1596772
2017-03-13	14.55	14.58	14.54	14.54	1205304
2017-03-14	14.55	14.58	14.54	14.50	1270436
2017-03-15	14.52	14.64	14.52	14.64	1413127
2017-03-16	14.64	14.69	14.62	14.67	1280321
2017-03-17	14.69	14.71	14.67	14.69	1024013
2017-03-20	14.68	14.70	14.67	14.69	1487298
2017-03-21	14.70	14.70	14.64	14.67	1285540
2017-03-22	14.66	14.72	14.65	14.72	2163966
2017-03-23	14.71	14.76	14.69	14.75	1579972
2017-03-24	14.76	14.77	14.73	14.74	1578445
2017-03-27	14.73	14.76	14.72	14.76	1671200
2017-03-28	14.77	14.78	14.75	14.77	1300735
2017-03-29	14.77	14.81	14.76	14.78	1429756
2017-03-30	14.78	14.81	14.76	14.79	1275422
2017-03-31	14.80	14.83	14.78	14.82	1679875
2017-04-03	14.86	14.98	14.83	14.95	16400341
2017-04-04	14.93	14.97	14.92	14.95	5274616
2017-04-05	14.96	14.98	14.90	14.91	2645904
2017-04-06	14.90	14.97	14.89	14.97	1723183
2017-04-07	14.99	14.99	14.95	14.97	1805075
2017-04-10	14.95	15.00	14.95	14.99	2022336
2017-04-11	15.00	15.00	14.92	14.94	2808086
2017-04-12	14.95	14.97	14.93	14.90	1559264
2017-04-13	14.90	14.92	14.87	14.88	1515338
2017-04-17	14.90	14.94	14.90	14.94	1282104
2017-04-18	14.93	14.93	14.89	14.93	1717101
2017-04-19	14.92	14.93	14.89	14.91	1360145
2017-04-20	14.92	14.92	14.89	14.91	1651299
2017-04-21	14.91	14.94	14.90	14.94	1130870
2017-04-24	14.97	14.97	14.94	14.95	980162
2017-04-25	14.95	14.98	14.95	14.96	1666259
2017-04-26	14.96	14.96	14.94	14.95	1209740
2017-04-27	14.96	14.97	14.94	14.96	1608871
2017-04-28	14.97	14.98	14.95	14.95	1224958
2017-05-01	14.97	14.98	14.94	14.97	1622989
2017-05-02	14.97	15.00	14.95	14.98	1732359
2017-05-03	14.99	15.01	14.97	15.01	1520730
2017-05-04	15.01	15.01	14.97	14.99	1388793
2017-05-05	14.99	15.01	14.96	14.99	1260877
2017-05-08	15.00	15.03	14.99	15.03	1213118
2017-05-09	15.04	15.04	15.01	15.04	1595901
2017-05-10	15.01	15.05	15.01	15.04	2237393
2017-05-11	15.04	15.04	15.02	15.03	1219212
2017-05-12	15.04	15.06	15.02	15.06	1155673
2017-05-15	14.99	15.00	14.98	14.99	1264686
2017-05-16	14.99	15.01	14.97	15.01	1966872
2017-05-17	14.98	14.99	14.95	14.95	1266732
2017-05-18	14.93	14.97	14.92	14.96	1443198
2017-05-19	14.97	14.99	14.94	14.96	1336052
2017-05-22	14.97	14.99	14.96	14.98	1311768
2017-05-23	14.99	15.02	14.98	15.02	1394746
2017-05-24	15.02	15.03	14.98	15.02	1426072
2017-05-25	15.03	15.03	14.99	15.02	2018631
2017-05-26	15.02	15.06	15.01	15.06	1291660
2017-05-30	15.06	15.06	15.03	15.06	1057080
2017-05-31	15.06	15.06	15.03	15.05	1005399
2017-06-01	15.04	15.08	15.03	15.08	1630091
2017-06-02	15.08	15.10	15.07	15.09	1416802
2017-06-05	15.09	15.10	15.07	15.08	1342857
2017-06-06	15.08	15.11	15.06	15.07	2194539
2017-06-07	15.08	15.09	15.06	15.07	1203515
2017-06-08	15.07	15.08	15.05	15.06	1962157
2017-06-09	15.08	15.10	15.05	15.06	1538349
2017-06-12	15.07	15.09	15.05	15.07	1430839
2017-06-13	15.08	15.08	15.05	15.07	1925845
2017-06-14	15.09	15.12	15.08	15.04	1787637
2017-06-15	15.04	15.05	15.03	15.04	1464171
2017-06-16	15.05	15.05	15.02	15.02	1076859
2017-06-19	15.04	15.06	15.03	15.05	1431092
2017-06-20	15.05	15.07	15.03	15.07	1346644
2017-06-21	15.05	15.08	15.05	15.06	1385115
2017-06-22	15.06	15.10	15.06	15.08	1342534
2017-06-23	15.09	15.10	15.07	15.10	988503
2017-06-26	15.11	15.14	15.10	15.12	1561670
2017-06-27	15.13	15.13	15.10	15.11	1911150
2017-06-28	15.11	15.13	15.10	15.13	1836360
2017-06-29	15.12	15.13	15.06	15.09	1582897
2017-06-30	15.10	15.12	15.09	15.11	1137535
2017-07-03	15.13	15.16	15.10	15.15	3290876
2017-07-05	15.13	15.16	15.11	15.15	2681477
2017-07-06	15.14	15.17	15.12	15.14	3361792
2017-07-07	15.15	15.18	15.13	15.16	3314657
2017-07-10	15.15	15.17	15.14	15.14	1858466
2017-07-11	15.15	15.16	15.12	15.13	1375667
2017-07-12	15.15	15.17	15.11	15.16	2036216
2017-07-13	15.17	15.18	15.13	15.06	1455908
2017-07-14	15.08	15.09	15.07	15.09	1656617
2017-07-17	15.08	15.09	15.05	15.06	1842410
2017-07-18	15.07	15.09	15.05	15.09	1164302
2017-07-19	15.09	15.13	15.08	15.09	1767756
2017-07-20	15.11	15.12	15.08	15.12	1340142
2017-07-21	15.13	15.14	15.10	15.13	1507259
2017-07-24	15.14	15.15	15.14	15.15	1401167
2017-07-25	15.15	15.16	15.09	15.09	1302320
2017-07-26	15.08	15.12	15.08	15.12	1512476
2017-07-27	15.13	15.13	15.09	15.09	1460048
2017-07-28	15.11	15.13	15.10	15.12	1906960
2017-07-31	15.14	15.15	15.12	15.14	1301895
2017-08-01	15.14	15.17	15.13	15.17	2554043
2017-08-02	15.17	15.18	15.14	15.16	1732629
2017-08-03	15.17	15.18	15.15	15.17	1428090
2017-08-04	15.18	15.18	15.15	15.15	1115630
2017-08-07	15.18	15.20	15.15	15.16	1002354
2017-08-08	15.17	15.17	15.14	15.15	1559953
2017-08-09	15.15	15.15	15.11	15.12	1336933
2017-08-10	15.11	15.12	14.98	15.00	2492220
2017-08-11	15.01	15.02	14.96	15.00	1976331
2017-08-14	15.04	15.09	15.02	15.00	1160381
2017-08-15	15.02	15.07	15.00	15.03	1109653
2017-08-16	15.04	15.04	15.01	15.02	1881910
2017-08-17	15.03	15.03	14.98	14.98	1454439
2017-08-18	14.98	15.03	14.97	15.03	1357540
2017-08-21	15.04	15.04	15.00	15.01	1416064
2017-08-22	15.02	15.04	15.00	15.00	1370184
2017-08-23	15.00	15.02	14.99	15.00	1392566
2017-08-24	15.02	15.03	15.00	15.01	1718575
2017-08-25	15.01	15.03	15.01	15.02	799928
2017-08-28	15.03	15.03	15.00	15.01	1477369
2017-08-29	15.00	15.05	14.99	15.01	1181185
2017-08-30	15.03	15.07	15.00	15.04	966167
2017-08-31	15.06	15.09	15.05	15.08	1155143
2017-09-01	15.09	15.11	15.08	15.10	1336683
2017-09-05	15.09	15.11	15.06	15.08	1508011
2017-09-06	15.09	15.10	15.08	15.10	1040375
2017-09-07	15.10	15.11	15.06	15.09	1391975
2017-09-08	15.07	15.08	15.01	15.02	4150894
2017-09-11	15.05	15.09	15.05	15.08	1447579
2017-09-12	15.09	15.11	15.08	15.11	1400154
2017-09-13	15.11	15.11	15.09	15.10	1030944
2017-09-14	15.10	15.12	15.09	15.12	1152850
2017-09-15	15.09	15.12	15.09	15.12	1078234
2017-09-18	15.06	15.08	15.04	15.04	1183317
2017-09-19	15.05	15.06	15.03	15.03	1005754
2017-09-20	15.03	15.05	15.02	15.04	953875
2017-09-21	15.03	15.05	15.02	15.05	1363863
2017-09-22	15.05	15.06	15.02	15.05	1524498
2017-09-25	15.05	15.07	15.04	15.06	1125399
2017-09-26	15.06	15.07	15.05	15.06	872633
2017-09-27	15.04	15.06	15.03	15.04	1298482
2017-09-28	15.03	15.05	15.02	15.04	1660549
2017-09-29	15.05	15.06	15.02	15.03	1511453
2017-10-02	15.03	15.08	15.02	15.04	4109745
2017-10-03	15.04	15.05	15.01	15.02	2592508
2017-10-04	15.04	15.04	15.01	15.02	2401153
2017-10-05	15.03	15.04	14.99	14.99	1566840
2017-10-06	14.99	15.00	14.90	14.94	2447671
2017-10-09	14.95	14.96	14.90	14.91	24655423
2017-10-10	14.91	14.97	14.91	14.95	2161133
2017-10-11	14.95	14.98	14.94	14.96	1163323
2017-10-12	14.97	15.02	14.96	15.02	1525540
2017-10-13	15.04	15.04	15.02	15.04	1250384
2017-10-16	15.05	15.06	15.02	15.03	1422459
2017-10-17	15.02	15.03	14.99	15.02	1803040
2017-10-18	15.02	15.02	14.99	15.02	1359233
2017-10-19	15.00	15.03	15.00	15.02	1268935
2017-10-20	15.03	15.07	15.01	15.06	1229240
2017-10-23	15.02	15.02	15.00	15.02	1553860
2017-10-24	15.01	15.04	14.98	15.01	1330324
2017-10-25	14.98	14.99	14.93	14.96	1504262
2017-10-26	14.95	14.97	14.93	14.93	1341381
2017-10-27	14.95	14.98	14.94	14.98	1012444
2017-10-30	14.97	14.98	14.92	14.92	1071116
2017-10-31	14.94	14.97	14.93	14.96	1049722
2017-11-01	14.91	14.99	14.91	14.97	1475332
2017-11-02	14.98	14.98	14.93	14.96	1674116
2017-11-03	14.95	14.97	14.94	14.97	1419420
2017-11-06	14.96	14.97	14.93	14.93	1420680
2017-11-07	14.93	14.94	14.91	14.91	1361268
2017-11-08	14.93	14.94	14.92	14.93	1438905
2017-11-09	14.91	14.93	14.88	14.89	2017178
2017-11-10	14.89	14.92	14.88	14.92	4683822
2017-11-13	14.91	14.94	14.87	14.93	2175654
2017-11-14	14.93	14.94	14.90	14.90	1617652
2017-11-15	14.88	14.94	14.86	14.93	2178195
2017-11-16	14.93	14.97	14.93	14.97	1392474
2017-11-17	14.97	15.05	14.97	15.02	2950848
2017-11-20	14.96	15.02	14.96	14.98	1777196
2017-11-21	15.01	15.02	14.98	14.99	1495904
2017-11-22	15.00	15.02	14.99	15.00	1316729
2017-11-24	15.01	15.05	15.00	15.04	556720
2017-11-27	15.05	15.05	15.03	15.04	1042196
2017-11-28	15.03	15.04	14.99	14.99	1261413
2017-11-29	15.00	15.01	14.92	14.98	1557145
2017-11-30	14.99	15.03	14.98	14.99	2297377
2017-12-01	15.00	15.02	14.96	15.01	2205390
2017-12-04	15.03	15.04	15.01	15.02	1476648
2017-12-05	15.01	15.03	15.01	15.02	959930
2017-12-06	15.02	15.04	15.00	15.02	1797499
2017-12-07	15.02	15.06	15.01	15.05	1366790
2017-12-08	15.06	15.08	15.05	15.07	1157420
2017-12-11	15.08	15.08	15.04	15.06	1317283
2017-12-12	15.06	15.06	15.01	15.03	1252007
2017-12-13	15.02	15.04	14.95	14.96	1802374
2017-12-14	14.97	15.00	14.96	14.98	2098248
2017-12-15	15.01	15.04	15.00	15.02	1474066
2017-12-18	14.99	15.01	14.94	14.96	2721362
2017-12-19	14.97	14.97	14.91	14.92	1738292
2017-12-20	14.95	14.97	14.92	14.95	2026799
2017-12-21	14.95	14.96	14.93	14.93	1720680
2017-12-22	14.95	14.95	14.91	14.94	1323251
2017-12-26	14.92	14.94	14.90	14.90	1283798
2017-12-27	14.90	14.92	14.90	14.91	1296606
2017-12-28	14.93	14.93	14.88	14.89	2645215
2017-12-29	14.90	14.92	14.85	14.86	3236671
2018-01-02	14.88	14.90	14.70	14.74	13618536
2018-01-03	14.74	14.80	14.70	14.76	5130584
2018-01-04	14.76	14.83	14.75	14.78	3511527
2018-01-05	14.80	14.83	14.78	14.81	2826405
2018-01-08	14.81	14.85	14.80	14.85	2640560
2018-01-09	14.85	14.86	14.82	14.85	1826915
2018-01-10	14.82	14.83	14.79	14.83	1956558
2018-01-11	14.84	14.85	14.81	14.85	3176545
2018-01-12	14.85	14.86	14.80	14.82	1759138
2018-01-16	14.83	14.84	14.77	14.77	2148037
2018-01-17	14.79	14.80	14.74	14.74	2301104
2018-01-18	14.74	14.75	14.67	14.70	2369879
2018-01-19	14.70	14.72	14.66	14.64	3195627
2018-01-22	14.61	14.65	14.58	14.61	2643755
2018-01-23	14.61	14.64	14.61	14.63	2225555
2018-01-24	14.64	14.65	14.60	14.65	4958511
2018-01-25	14.64	14.65	14.59	14.60	1899927
2018-01-26	14.60	14.61	14.54	14.58	2058828
2018-01-29	14.53	14.54	14.42	14.43	3784028
2018-01-30	14.39	14.40	14.32	14.36	2678922
2018-01-31	14.39	14.46	14.37	14.46	3167212
2018-02-01	14.45	14.45	14.40	14.40	2214911
2018-02-02	14.35	14.36	14.28	14.31	3615603
2018-02-05	14.24	14.35	14.22	14.30	3812076
2018-02-06	14.13	14.34	14.10	14.32	5108547
2018-02-07	14.33	14.44	14.32	14.39	2418493
2018-02-08	14.37	14.39	14.31	14.31	2295037
2018-02-09	14.35	14.38	14.25	14.35	2629427
2018-02-12	14.37	14.42	14.37	14.39	2141648
2018-02-13	14.39	14.42	14.38	14.42	1852089
2018-02-14	14.36	14.41	14.35	14.35	1855430
2018-02-15	14.36	14.41	14.35	14.41	1909866
2018-02-16	14.41	14.46	14.38	14.41	2842743
2018-02-20	14.33	14.39	14.33	14.37	1194734
2018-02-21	14.39	14.45	14.37	14.41	1636374
2018-02-22	14.43	14.45	14.41	14.43	1511668
2018-02-23	14.44	14.49	14.43	14.48	1136401
2018-02-26	14.48	14.54	14.48	14.54	2120012
2018-02-27	14.54	14.57	14.52	14.54	1758234
2018-02-28	14.58	14.60	14.54	14.59	1255986
2018-03-01	14.60	14.61	14.56	14.57	1559891
2018-03-02	14.54	14.60	14.53	14.58	1961491
2018-03-05	14.58	14.63	14.57	14.60	1320766
2018-03-06	14.63	14.66	14.61	14.65	1321798
2018-03-07	14.63	14.67	14.62	14.67	2250176
2018-03-08	14.66	14.70	14.65	14.69	2449003
2018-03-09	14.70	14.70	14.66	14.67	1477406
2018-03-12	14.69	14.69	14.64	14.66	1487800
2018-03-13	14.65	14.69	14.64	14.68	2351043
2018-03-14	14.68	14.70	14.66	14.69	1125067
2018-03-15	14.69	14.72	14.67	14.69	1657708
2018-03-16	14.69	14.71	14.68	14.70	918558
2018-03-19	14.61	14.65	14.58	14.58	983567
2018-03-20	14.59	14.60	14.56	14.56	1257677
2018-03-21	14.56	14.59	14.55	14.59	1114469
2018-03-22	14.57	14.59	14.55	14.56	1277742
2018-03-23	14.55	14.58	14.53	14.53	1686929
2018-03-26	14.54	14.59	14.53	14.54	1971165
2018-03-27	14.56	14.59	14.54	14.57	942656
2018-03-28	14.58	14.59	14.53	14.54	1540772
2018-03-29	14.55	14.61	14.55	14.60	1290413
2018-04-02	14.60	14.62	14.55	14.60	3099687
2018-04-03	14.58	14.59	14.48	14.51	2395508
2018-04-04	14.49	14.57	14.47	14.52	1943564
2018-04-05	14.54	14.55	14.51	14.52	1339620
2018-04-06	14.53	14.54	14.49	14.52	1072613
2018-04-09	14.53	14.54	14.51	14.52	1111652
2018-04-10	14.52	14.54	14.50	14.51	1394074
2018-04-11	14.52	14.53	14.50	14.53	1078564
2018-04-12	14.53	14.53	14.49	14.50	1357214
2018-04-13	14.51	14.51	14.47	14.47	1153211
2018-04-16	14.47	14.50	14.47	14.47	1203711
2018-04-17	14.49	14.51	14.48	14.49	1330888
2018-04-18	14.49	14.52	14.49	14.51	1106226
2018-04-19	14.49	14.52	14.46	14.50	1026016
2018-04-20	14.48	14.50	14.45	14.50	1012397
2018-04-23	14.44	14.45	14.39	14.43	2556916
2018-04-24	14.42	14.42	14.36	14.38	1017673
2018-04-25	14.35	14.39	14.30	14.34	1664003
2018-04-26	14.35	14.37	14.33	14.33	1145797
2018-04-27	14.36	14.37	14.34	14.35	682051
2018-04-30	14.37	14.38	14.35	14.38	669372
2018-05-01	14.36	14.39	14.33	14.38	1686975
2018-05-02	14.36	14.40	14.36	14.40	1035979
2018-05-03	14.35	14.39	14.35	14.38	2269865
2018-05-04	14.36	14.43	14.36	14.41	1119446
2018-05-07	14.41	14.44	14.39	14.43	1950334
2018-05-08	14.39	14.41	14.35	14.38	1991657
2018-05-09	14.38	14.38	14.34	14.37	975815
2018-05-10	14.36	14.40	14.36	14.40	1368287
2018-05-11	14.39	14.46	14.36	14.46	1727191
2018-05-14	14.46	14.47	14.44	14.44	1464150
2018-05-15	14.41	14.43	14.37	14.40	2231273
2018-05-16	14.39	14.41	14.38	14.40	1253180
2018-05-17	14.40	14.41	14.38	14.39	1151189
2018-05-18	14.39	14.42	14.38	14.41	950026
2018-05-21	14.34	14.36	14.32	14.33	1324139
2018-05-22	14.32	14.34	14.31	14.34	1987570
2018-05-23	14.33	14.36	14.31	14.36	1403019
2018-05-24	14.35	14.44	14.34	14.44	1344234
2018-05-25	14.42	14.49	14.42	14.43	2102998
2018-05-29	14.44	14.47	14.40	14.46	2734473
2018-05-30	14.42	14.48	14.42	14.47	2776910
2018-05-31	14.47	14.48	14.44	14.47	1564144
2018-06-01	14.44	14.52	14.44	14.50	2147761
2018-06-04	14.51	14.55	14.51	14.53	1469137
2018-06-05	14.56	14.59	14.54	14.59	2592231
2018-06-06	14.56	14.62	14.56	14.62	1818250
2018-06-07	14.61	14.63	14.60	14.62	889950
2018-06-08	14.62	14.65	14.62	14.64	1209431
2018-06-11	14.64	14.65	14.60	14.62	1121620
2018-06-12	14.61	14.63	14.58	14.58	1252016
2018-06-13	14.58	14.60	14.56	14.58	1392378
2018-06-14	14.60	14.61	14.56	14.58	1402436
2018-06-15	14.59	14.61	14.59	14.52	1807376
2018-06-18	14.54	14.56	14.53	14.54	1008158
2018-06-19	14.52	14.57	14.52	14.54	1595641
2018-06-20	14.53	14.56	14.52	14.54	1285380
2018-06-21	14.53	14.53	14.50	14.51	1026126
2018-06-22	14.51	14.52	14.50	14.52	606315
2018-06-25	14.52	14.53	14.51	14.51	905769
2018-06-26	14.53	14.54	14.51	14.53	869072
2018-06-27	14.53	14.53	14.50	14.50	848225
2018-06-28	14.50	14.54	14.49	14.53	1250048
2018-06-29	14.51	14.58	14.50	14.56	1538405
2018-07-02	14.56	14.66	14.54	14.64	9647403
2018-07-03	14.67	14.69	14.63	14.66	2082411
2018-07-05	14.70	14.72	14.66	14.71	3219800
2018-07-06	14.72	14.79	14.70	14.75	1994970
2018-07-09	14.76	14.77	14.71	14.73	2078502
2018-07-10	14.75	14.75	14.72	14.72	1494620
2018-07-11	14.74	14.74	14.69	14.69	1664942
2018-07-12	14.70	14.73	14.68	14.70	2447727
2018-07-13	14.70	14.70	14.62	14.64	1991274
2018-07-16	14.65	14.68	14.58	14.58	2281002
2018-07-17	14.57	14.60	14.54	14.54	2008637
2018-07-18	14.54	14.59	14.53	14.54	1213090
2018-07-19	14.55	14.59	14.55	14.57	1475804
2018-07-20	14.58	14.64	14.58	14.63	1795500
2018-07-23	14.56	14.60	14.53	14.55	1304178
2018-07-24	14.57	14.57	14.53	14.53	934022
2018-07-25	14.52	14.55	14.45	14.53	1263683
2018-07-26	14.53	14.54	14.49	14.50	2797248
2018-07-27	14.51	14.53	14.47	14.47	1558528
2018-07-30	14.48	14.50	14.47	14.48	992588
2018-07-31	14.48	14.51	14.47	14.49	1327359
2018-08-01	14.49	14.49	14.42	14.43	2539917
2018-08-02	14.43	14.45	14.42	14.44	1933353
2018-08-03	14.47	14.51	14.46	14.47	2776145
2018-08-06	14.48	14.50	14.47	14.48	3216305
2018-08-07	14.49	14.50	14.47	14.47	1603501
2018-08-08	14.46	14.50	14.45	14.50	1111999
2018-08-09	14.50	14.50	14.47	14.47	1922353
2018-08-10	14.48	14.48	14.44	14.44	900007
2018-08-13	14.44	14.47	14.44	14.46	1444658
2018-08-14	14.47	14.50	14.46	14.47	892992
2018-08-15	14.46	14.51	14.46	14.48	891328
2018-08-16	14.49	14.53	14.49	14.50	950068
2018-08-17	14.49	14.54	14.49	14.46	880255
2018-08-20	14.47	14.54	14.46	14.51	1486230
2018-08-21	14.52	14.54	14.51	14.52	884437
2018-08-22	14.53	14.55	14.52	14.53	771825
2018-08-23	14.53	14.55	14.51	14.51	813370
2018-08-24	14.53	14.56	14.50	14.56	960772
2018-08-27	14.56	14.57	14.55	14.57	1043045
2018-08-28	14.57	14.60	14.55	14.58	1126562
2018-08-29	14.59	14.61	14.58	14.59	965822
2018-08-30	14.59	14.62	14.59	14.59	1087034
2018-08-31	14.62	14.63	14.59	14.62	1094786
2018-09-04	14.60	14.63	14.55	14.55	1395607
2018-09-05	14.56	14.58	14.50	14.51	1443124
2018-09-06	14.53	14.54	14.48	14.52	1096858
2018-09-07	14.50	14.50	14.43	14.45	1383554
2018-09-10	14.45	14.52	14.43	14.49	1321877
2018-09-11	14.46	14.53	14.46	14.49	1012427
2018-09-12	14.49	14.53	14.48	14.51	1007029
2018-09-13	14.51	14.53	14.49	14.49	1053009
2018-09-14	14.50	14.52	14.45	14.52	1295317
2018-09-17	14.52	14.52	14.48	14.48	1346827
2018-09-18	14.48	14.50	14.46	14.48	1374585
2018-09-19	14.47	14.48	14.40	14.42	1721284
2018-09-20	14.42	14.42	14.38	14.39	2898934
2018-09-21	14.39	14.42	14.38	14.35	2095802
2018-09-24	14.34	14.38	14.31	14.35	1356147
2018-09-25	14.35	14.36	14.27	14.29	3892917
2018-09-26	14.28	14.32	14.27	14.32	2146621
2018-09-27	14.32	14.34	14.31	14.31	1070880
2018-09-28	14.33	14.35	14.31	14.32	1164746
2018-10-01	14.32	14.35	14.20	14.20	11472387
2018-10-02	14.17	14.25	14.17	14.19	3483100
2018-10-03	14.17	14.23	14.04	14.07	4615428
2018-10-04	14.04	14.12	13.94	13.97	5371205
2018-10-05	13.93	14.00	13.92	13.96	2948731
2018-10-08	13.95	13.99	13.92	13.95	2538293
2018-10-09	13.97	14.02	13.96	13.99	1644581
2018-10-10	13.98	14.00	13.89	13.91	2684255
2018-10-11	13.89	13.97	13.89	13.92	2860246
2018-10-12	13.97	14.00	13.91	13.92	3395165
2018-10-15	13.95	13.96	13.90	13.94	2196582
2018-10-16	13.95	13.99	13.94	13.98	2233151
2018-10-17	13.96	13.99	13.95	13.97	1623142
2018-10-18	13.95	14.01	13.95	14.00	1760900
2018-10-19	14.02	14.06	14.00	13.98	5784931
2018-10-22	14.00	14.05	13.95	14.00	1788975
2018-10-23	13.98	14.02	13.96	13.99	2700249
2018-10-24	13.99	14.04	13.97	13.99	1782567
2018-10-25	13.97	14.03	13.97	14.00	1462079
2018-10-26	13.97	14.02	13.95	13.97	2120845
2018-10-29	14.00	14.05	13.99	14.02	1716057
2018-10-30	14.02	14.04	13.98	14.00	1420511
2018-10-31	14.03	14.05	14.00	14.01	1423720
2018-11-01	14.01	14.05	14.00	14.04	1405563
2018-11-02	14.03	14.06	13.96	13.96	1421573
2018-11-05	13.97	14.00	13.96	13.96	1880139
2018-11-06	13.97	14.02	13.97	14.00	1017987
2018-11-07	14.03	14.06	14.01	14.03	1242304
2018-11-08	14.03	14.05	14.02	14.04	1158600
2018-11-09	14.03	14.04	14.01	14.03	1196486
2018-11-12	14.04	14.04	13.99	14.01	1033245
2018-11-13	14.02	14.04	14.01	14.02	930236
2018-11-14	14.01	14.04	13.97	13.98	2153685
2018-11-15	13.97	13.98	13.88	13.90	2026278
2018-11-16	13.90	13.94	13.87	13.94	1788427
2018-11-19	13.85	13.88	13.78	13.81	2220242
2018-11-20	13.75	13.76	13.69	13.70	2391391
2018-11-21	13.72	13.78	13.70	13.75	1626091
2018-11-23	13.73	13.76	13.72	13.74	570678
2018-11-26	13.76	13.79	13.72	13.72	1899650
2018-11-27	13.71	13.73	13.70	13.70	1835314
2018-11-28	13.70	13.76	13.68	13.72	3956273
2018-11-29	13.73	13.74	13.66	13.67	1967389
2018-11-30	13.68	13.69	13.60	13.61	1957532
2018-12-03	13.66	13.67	13.62	13.65	2554377
2018-12-04	13.63	13.65	13.51	13.56	3008997
2018-12-06	13.53	13.54	13.45	13.53	4917465
2018-12-07	13.54	13.61	13.53	13.55	2369194
2018-12-10	13.58	13.60	13.51	13.58	4218543
2018-12-11	13.60	13.64	13.57	13.62	3805801
2018-12-12	13.63	13.65	13.59	13.62	3521536
2018-12-13	13.61	13.63	13.55	13.57	3175599
2018-12-14	13.52	13.57	13.51	13.53	3998238
2018-12-17	13.56	13.56	13.45	13.47	3735024
2018-12-18	13.48	13.49	13.42	13.46	3861781
2018-12-19	13.44	13.49	13.42	13.46	2466658
2018-12-20	13.45	13.45	13.29	13.35	3831200
2018-12-21	13.37	13.38	13.30	13.25	5275189
2018-12-24	13.21	13.25	13.12	13.18	2953013
2018-12-26	13.16	13.25	13.15	13.24	4736867
2018-12-27	13.21	13.24	13.13	13.18	4782288
2018-12-28	13.20	13.37	13.18	13.34	6052091
2018-12-31	13.39	13.48	13.38	13.47	3768521
2019-01-02	13.42	13.64	13.42	13.61	3875631
2019-01-03	13.61	13.70	13.56	13.67	2148584
2019-01-04	13.70	13.86	13.70	13.86	6535392
2019-01-07	13.85	13.96	13.85	13.88	3343592
2019-01-08	13.93	13.94	13.83	13.89	2428563
2019-01-09	13.94	14.00	13.86	13.89	2305539
2019-01-10	13.89	13.92	13.84	13.89	1899420
2019-01-11	13.90	13.96	13.89	13.94	2549182
2019-01-14	13.94	14.00	13.93	13.97	3222946
2019-01-15	13.96	13.99	13.94	13.99	2069706
2019-01-16	14.00	14.01	13.91	13.93	3141139
2019-01-17	13.91	13.98	13.89	13.96	1661398
2019-01-18	13.97	14.01	13.96	13.99	2258545
2019-01-22	13.95	13.97	13.88	13.93	1996843
2019-01-23	13.94	13.95	13.91	13.93	1449419
2019-01-24	13.94	14.00	13.91	13.99	2165599
2019-01-25	13.99	14.07	13.99	14.04	1407698
2019-01-28	14.02	14.10	14.00	14.06	2181926
2019-01-29	14.09	14.12	14.07	14.08	1218705
2019-01-30	14.10	14.19	14.09	14.19	1379585
2019-01-31	14.19	14.24	14.18	14.22	3630681
2019-02-01	14.24	14.25	14.15	14.22	2695543
2019-02-04	14.23	14.24	14.19	14.22	2609067
2019-02-05	14.22	14.27	14.21	14.22	1661532
2019-02-06	14.24	14.24	14.16	14.22	1978512
2019-02-07	14.20	14.20	14.14	14.14	2237868
2019-02-08	14.14	14.20	14.13	14.20	1206201
2019-02-11	14.21	14.21	14.16	14.17	2115361
2019-02-12	14.19	14.28	14.17	14.28	2467889
2019-02-13	14.29	14.32	14.26	14.29	1354570
2019-02-14	14.28	14.33	14.26	14.31	1736593
2019-02-15	14.33	14.39	14.32	14.32	2170661
2019-02-19	14.31	14.35	14.28	14.30	2384136
2019-02-20	14.31	14.34	14.28	14.33	1661734
2019-02-21	14.31	14.31	14.27	14.30	1515660
2019-02-22	14.32	14.33	14.30	14.31	1173704
2019-02-25	14.32	14.34	14.31	14.31	1393534
2019-02-26	14.31	14.35	14.28	14.29	1372105
2019-02-27	14.29	14.33	14.28	14.31	946417
2019-02-28	14.32	14.37	14.32	14.36	1395662
2019-03-01	14.39	14.46	14.37	14.43	2456902
2019-03-04	14.47	14.48	14.39	14.45	1856018
2019-03-05	14.45	14.47	14.39	14.45	1638233
2019-03-06	14.49	14.50	14.45	14.49	2178001
2019-03-07	14.49	14.50	14.43	14.48	1662015
2019-03-08	14.42	14.48	14.39	14.46	2244827
2019-03-11	14.46	14.50	14.45	14.45	1319984
2019-03-12	14.43	14.48	14.43	14.48	1139873
2019-03-13	14.47	14.52	14.47	14.50	1659811
2019-03-14	14.52	14.54	14.50	14.54	1969342
2019-03-15	14.55	14.57	14.53	14.48	2180395
2019-03-18	14.49	14.51	14.47	14.48	1526887
2019-03-19	14.48	14.49	14.41	14.44	1801885
2019-03-20	14.40	14.45	14.34	14.42	2378942
2019-03-21	14.43	14.47	14.42	14.46	1671989
2019-03-22	14.45	14.45	14.39	14.39	2087091
2019-03-25	14.42	14.44	14.37	14.37	1913761
2019-03-26	14.41	14.42	14.39	14.40	2463281
2019-03-27	14.42	14.44	14.40	14.41	1996203
2019-03-28	14.42	14.46	14.42	14.44	1940352
2019-03-29	14.46	14.50	14.44	14.50	2066720
2019-04-01	14.53	14.59	14.50	14.59	10384914
2019-04-02	14.58	14.58	14.55	14.57	3136402
2019-04-03	14.58	14.59	14.56	14.59	3329272
2019-04-04	14.58	14.61	14.58	14.59	2976972
2019-04-05	14.60	14.63	14.60	14.63	1746385
2019-04-08	14.61	14.62	14.58	14.59	1605115
2019-04-09	14.58	14.58	14.52	14.53	1632554
2019-04-10	14.53	14.59	14.53	14.56	1865273
2019-04-11	14.58	14.59	14.56	14.57	1627702
2019-04-12	14.57	14.60	14.57	14.58	1514037
2019-04-15	14.58	14.61	14.58	14.60	1874280
2019-04-16	14.61	14.64	14.61	14.62	3860372
2019-04-17	14.64	14.66	14.60	14.60	1645881
2019-04-18	14.60	14.61	14.58	14.52	1281419
2019-04-22	14.54	14.54	14.50	14.53	1786305
2019-04-23	14.52	14.55	14.51	14.55	2275753
2019-04-24	14.55	14.57	14.53	14.55	2104248
2019-04-25	14.55	14.55	14.51	14.52	1495756
2019-04-26	14.53	14.54	14.49	14.49	1232440
2019-04-29	14.50	14.55	14.49	14.55	1248612
2019-04-30	14.55	14.55	14.52	14.52	1469889
2019-05-01	14.55	14.57	14.53	14.56	1730834
2019-05-02	14.56	14.56	14.52	14.54	1514398
2019-05-03	14.55	14.56	14.53	14.53	1604723
2019-05-06	14.50	14.56	14.48	14.55	1130424
2019-05-07	14.54	14.55	14.50	14.51	1676628
2019-05-08	14.51	14.55	14.51	14.53	1209841
2019-05-09	14.52	14.54	14.48	14.54	1552440
2019-05-10	14.53	14.56	14.52	14.56	1457664
2019-05-13	14.50	14.52	14.49	14.51	1626344
2019-05-14	14.51	14.57	14.50	14.56	1386211
2019-05-15	14.55	14.62	14.54	14.62	1727403
2019-05-16	14.64	14.66	14.62	14.64	1302019
2019-05-17	14.64	14.65	14.60	14.57	1743990
2019-05-20	14.55	14.55	14.48	14.49	2042005
2019-05-21	14.50	14.54	14.49	14.54	1172178
2019-05-22	14.53	14.55	14.52	14.55	1175536
2019-05-23	14.54	14.54	14.50	14.53	1769123
2019-05-24	14.54	14.57	14.52	14.57	2533676
2019-05-28	14.57	14.58	14.54	14.56	1330508
2019-05-29	14.55	14.57	14.53	14.56	1827669
2019-05-30	14.55	14.60	14.55	14.60	1300462
2019-05-31	14.59	14.59	14.55	14.57	4205914
2019-06-03	14.56	14.57	14.54	14.56	2367936
2019-06-04	14.58	14.63	14.57	14.63	2232427
2019-06-05	14.63	14.65	14.60	14.63	3464450
2019-06-06	14.61	14.62	14.59	14.60	2691521
2019-06-07	14.62	14.65	14.61	14.65	1596004
2019-06-10	14.66	14.68	14.66	14.66	2826481
2019-06-11	14.69	14.69	14.63	14.65	1465046
2019-06-12	14.65	14.65	14.61	14.63	2664328
2019-06-13	14.65	14.67	14.63	14.65	2011392
2019-06-14	14.65	14.68	14.64	14.67	1587038
2019-06-17	14.67	14.71	14.67	14.71	2933139
2019-06-18	14.74	14.75	14.70	14.74	2532554
2019-06-19	14.74	14.76	14.71	14.72	2339288
2019-06-20	14.76	14.79	14.75	14.76	1976312
2019-06-21	14.75	14.77	14.72	14.65	1521553
2019-06-24	14.67	14.68	14.64	14.66	1330527
2019-06-25	14.67	14.67	14.64	14.64	1377258
2019-06-26	14.65	14.66	14.63	14.65	1478586
2019-06-27	14.65	14.68	14.64	14.64	1285191
2019-06-28	14.65	14.67	14.63	14.63	1813457
2019-07-01	14.64	14.66	14.58	14.62	8802768
2019-07-02	14.62	14.70	14.62	14.68	3458054
2019-07-03	14.71	14.73	14.70	14.73	931077
2019-07-05	14.71	14.73	14.66	14.68	1401856
2019-07-08	14.69	14.70	14.68	14.69	1175735
2019-07-09	14.69	14.72	14.67	14.70	1609175
2019-07-10	14.71	14.75	14.71	14.74	1169685
2019-07-11	14.75	14.76	14.73	14.75	1897759
2019-07-12	14.76	14.77	14.75	14.76	1498023
2019-07-15	14.77	14.79	14.76	14.78	1331190
2019-07-16	14.78	14.79	14.77	14.79	2140825
2019-07-17	14.79	14.85	14.79	14.85	1772923
2019-07-18	14.85	14.87	14.84	14.87	1584423
2019-07-19	14.88	14.89	14.86	14.87	2068760
2019-07-22	14.82	14.84	14.80	14.81	1457147
2019-07-23	14.83	14.84	14.82	14.83	1060834
2019-07-24	14.83	14.89	14.82	14.88	1425821
2019-07-25	14.89	14.89	14.82	14.84	1456814
2019-07-26	14.85	14.86	14.84	14.85	1125944
2019-07-29	14.85	14.91	14.84	14.91	1713592
2019-07-30	14.88	14.90	14.87	14.89	1126643
2019-07-31	14.89	14.93	14.86	14.91	2490046
2019-08-01	14.90	14.96	14.90	14.92	2397848
2019-08-02	14.90	14.94	14.87	14.92	1972654
2019-08-05	14.90	14.91	14.78	14.79	2509547
2019-08-06	14.82	14.86	14.81	14.85	1886814
2019-08-07	14.82	14.83	14.77	14.78	2328841
2019-08-08	14.81	14.83	14.81	14.82	1428673
2019-08-09	14.82	14.87	14.81	14.85	1441407
2019-08-12	14.87	14.89	14.85	14.86	2824931
2019-08-13	14.87	14.94	14.87	14.92	1693609
2019-08-14	14.88	14.96	14.88	14.95	2146901
2019-08-15	14.96	15.03	14.96	15.00	2319392
2019-08-16	15.01	15.03	14.95	14.89	3347924
2019-08-19	14.93	14.94	14.90	14.91	1353853
2019-08-20	14.92	14.95	14.91	14.94	1579195
2019-08-21	14.96	14.98	14.95	14.97	1825880
2019-08-22	14.97	14.99	14.95	14.97	2352968
2019-08-23	14.99	15.00	14.93	14.94	1388934
2019-08-26	14.98	14.98	14.91	14.92	2440773
2019-08-27	14.93	14.94	14.91	14.94	1592458
2019-08-28	14.95	14.99	14.94	14.98	1695847
2019-08-29	15.01	15.02	14.95	14.97	1760135
2019-08-30	14.99	14.99	14.94	14.97	1871904
2019-09-03	14.96	14.98	14.96	14.96	1678151
2019-09-04	14.98	15.01	14.96	14.99	1414842
2019-09-05	15.01	15.03	14.99	15.03	1732265
2019-09-06	15.03	15.03	15.00	15.02	1996800
2019-09-09	15.03	15.05	15.00	15.00	2741237
2019-09-10	15.01	15.02	14.93	14.95	1972963
2019-09-11	14.96	14.96	14.91	14.91	2223868
2019-09-12	14.94	14.98	14.94	14.95	1744246
2019-09-13	14.96	14.97	14.73	14.78	5039484
2019-09-16	14.80	14.84	14.79	14.83	1904587
2019-09-17	14.84	14.88	14.83	14.88	1749924
2019-09-18	14.90	14.94	14.88	14.93	1632327
2019-09-19	14.95	14.99	14.95	14.96	1595066
2019-09-20	14.97	15.01	14.97	14.92	1336078
2019-09-23	14.95	14.99	14.92	14.98	1364920
2019-09-24	15.00	15.01	14.96	14.97	2318317
2019-09-25	14.97	14.99	14.96	14.96	1628202
2019-09-26	14.98	14.99	14.95	14.96	2343474
2019-09-27	14.97	15.00	14.95	14.96	1732572
2019-09-30	14.98	15.02	14.98	15.02	1977908
2019-10-01	14.99	15.02	14.98	14.99	2792326
2019-10-02	14.99	15.01	14.91	14.98	2956220
2019-10-03	14.98	15.00	14.93	14.96	1912332
2019-10-04	14.99	15.02	14.97	14.97	2308151
2019-10-07	14.98	14.99	14.96	14.98	1835391
2019-10-08	14.97	14.99	14.96	14.96	2019853
2019-10-09	14.99	15.00	14.97	14.97	1641266
2019-10-10	14.97	15.01	14.96	14.99	2036712
2019-10-11	15.01	15.03	15.00	15.01	2431075
2019-10-14	15.02	15.10	15.01	15.10	2689238
2019-10-15	15.10	15.11	15.06	15.08	2449850
2019-10-16	15.08	15.12	15.07	15.12	1947480
2019-10-17	15.13	15.13	15.09	15.11	2213897
2019-10-18	15.11	15.12	15.08	15.09	1770437
2019-10-21	15.04	15.04	15.00	15.01	2519293
2019-10-22	15.01	15.03	14.99	15.03	1779535
2019-10-23	15.04	15.07	15.03	15.06	3261568
2019-10-24	15.06	15.08	15.05	15.06	1655492
2019-10-25	15.06	15.07	15.03	15.05	2536514
2019-10-28	15.06	15.07	15.02	15.03	1899656
2019-10-29	15.04	15.04	14.98	15.00	1771748
2019-10-30	15.00	15.01	14.97	15.00	2468696
2019-10-31	15.03	15.03	14.98	14.98	3780225
2019-11-01	14.99	15.00	14.95	14.95	2224433
2019-11-04	14.97	14.97	14.96	14.96	1487464
2019-11-05	14.96	14.97	14.90	14.93	3948656
2019-11-06	14.93	14.94	14.90	14.91	2522815
2019-11-07	14.90	14.91	14.81	14.81	3647284
2019-11-08	14.83	14.86	14.80	14.84	2690691
2019-11-11	14.85	14.87	14.81	14.81	1338452
2019-11-12	14.83	14.88	14.83	14.88	3047407
2019-11-13	14.90	14.92	14.89	14.92	3167308
2019-11-14	14.94	14.96	14.92	14.92	3494743
2019-11-15	14.95	14.95	14.92	14.92	1765764
2019-11-18	14.90	14.90	14.85	14.86	2217434
2019-11-19	14.86	14.86	14.82	14.83	2311789
2019-11-20	14.83	14.84	14.81	14.83	1422988
2019-11-21	14.83	14.84	14.81	14.83	2069462
2019-11-22	14.83	14.85	14.81	14.81	1878547
2019-11-25	14.82	14.85	14.81	14.84	2047998
2019-11-26	14.84	14.86	14.83	14.85	2853739
2019-11-27	14.85	14.86	14.80	14.80	2178012
2019-11-29	14.82	14.82	14.75	14.76	1766497
2019-12-02	14.76	14.77	14.68	14.71	3549841
2019-12-03	14.69	14.73	14.67	14.72	2300341
2019-12-04	14.73	14.76	14.71	14.74	2221179
2019-12-05	14.73	14.75	14.70	14.70	2521745
2019-12-06	14.72	14.74	14.70	14.73	1573013
2019-12-09	14.74	14.76	14.73	14.75	2478658
2019-12-10	14.76	14.78	14.75	14.78	2362707
2019-12-11	14.79	14.83	14.78	14.82	3714046
2019-12-12	14.83	14.84	14.78	14.84	2591404
2019-12-13	14.84	14.90	14.84	14.90	1946460
2019-12-16	14.90	14.93	14.90	14.93	2320345
2019-12-17	14.95	14.96	14.93	14.96	1962770
2019-12-18	14.97	14.99	14.96	14.99	1963406
2019-12-19	14.99	15.00	14.98	15.00	1820803
2019-12-20	15.00	15.02	15.00	14.96	2121509
2019-12-23	14.98	14.98	14.95	14.97	1713942
2019-12-24	14.97	15.00	14.96	15.00	930778
2019-12-26	15.00	15.00	14.99	15.00	1368350
2019-12-27	15.00	15.01	14.98	14.99	1528897
2019-12-30	14.99	14.99	14.97	14.99	1545810
2019-12-31	14.99	15.03	14.97	15.01	2376535
2020-01-02	15.02	15.14	15.01	15.13	9660661
2020-01-03	15.07	15.18	15.07	15.18	5460039
2020-01-06	15.18	15.18	15.13	15.15	3830097
2020-01-07	15.15	15.15	15.10	15.11	3147732
2020-01-08	15.12	15.16	15.11	15.13	2472644
2020-01-09	15.15	15.16	15.11	15.11	4332724
2020-01-10	15.16	15.17	15.13	15.15	3254291
2020-01-13	15.18	15.19	15.16	15.18	3436438
2020-01-14	15.18	15.20	15.14	15.17	8288976
2020-01-15	15.18	15.19	15.14	15.17	4266276
2020-01-16	15.18	15.19	15.15	15.16	4268341
2020-01-17	15.17	15.18	15.15	15.15	2866942
2020-01-21	15.12	15.12	15.09	15.10	2511120
2020-01-22	15.09	15.10	15.08	15.08	2303960
2020-01-23	15.08	15.09	15.05	15.05	3799062
2020-01-24	15.07	15.09	15.05	15.08	4086755
2020-01-27	15.03	15.06	15.00	15.06	2143807
2020-01-28	15.07	15.07	15.05	15.05	1511087
2020-01-29	15.07	15.08	15.05	15.06	1899980
2020-01-30	15.06	15.13	15.05	15.09	1943634
2020-01-31	15.11	15.14	15.06	15.09	2593011
2020-02-03	15.10	15.14	15.09	15.12	6562363
2020-02-04	15.15	15.16	15.13	15.16	2268517
2020-02-05	15.16	15.18	15.15	15.17	3192906
2020-02-06	15.17	15.19	15.16	15.17	2639053
2020-02-07	15.19	15.23	15.18	15.21	2108258
2020-02-10	15.21	15.24	15.21	15.24	1592503
2020-02-11	15.25	15.28	15.22	15.25	2818681
2020-02-12	15.25	15.25	15.19	15.19	2427286
2020-02-13	15.20	15.21	15.19	15.20	2007347
2020-02-14	15.21	15.23	15.19	15.21	1835261
2020-02-18	15.21	15.23	15.20	15.20	2471485
2020-02-19	15.20	15.23	15.10	15.14	3284098
2020-02-20	15.13	15.17	15.10	15.15	2538719
2020-02-21	15.16	15.18	15.10	15.09	2490012
2020-02-24	15.00	15.04	14.94	14.94	3912896
2020-02-25	14.96	14.99	14.76	14.79	6188545
2020-02-26	14.79	14.87	14.70	14.77	8181409
2020-02-27	14.71	14.75	14.61	14.67	11217015
2020-02-28	14.51	14.56	14.44	14.44	7323951
2020-03-02	14.45	14.69	14.39	14.69	8454049
2020-03-03	14.79	14.95	14.67	14.69	8342895
2020-03-04	14.78	14.94	14.77	14.88	5341511
2020-03-05	14.89	14.91	14.79	14.79	3848699
2020-03-06	14.68	14.73	14.58	14.66	5224318
2020-03-09	14.25	14.33	14.00	14.16	7411537
2020-03-10	14.43	14.45	14.16	14.31	6897085
2020-03-11	14.20	14.25	14.11	14.13	7740881
2020-03-12	13.70	13.72	12.75	12.96	15560374
2020-03-13	13.15	13.59	13.04	13.58	6975240
2020-03-16	12.25	12.93	12.03	12.50	5799097
2020-03-17	12.39	12.66	12.39	12.49	8985414
2020-03-18	11.90	12.19	9.85	10.01	15750787
2020-03-19	9.81	11.29	9.71	11.14	13646048
2020-03-20	11.27	12.18	11.27	11.43	10780041
2020-03-23	10.91	11.45	10.23	10.93	9069292
2020-03-24	11.06	12.02	11.00	11.65	7907405
2020-03-25	11.65	13.10	11.64	12.62	6206421
2020-03-26	12.67	13.34	12.67	13.28	6456404
2020-03-27	13.00	13.15	12.70	12.90	3932153
2020-03-30	12.80	13.14	12.80	13.11	3107965
2020-03-31	13.08	13.21	13.01	13.16	3643608
2020-04-01	12.93	12.94	12.45	12.56	5058441
2020-04-02	12.46	12.71	12.32	12.60	5720820
2020-04-03	12.65	12.72	12.40	12.54	5158953
2020-04-06	12.70	12.94	12.70	12.80	3528424
2020-04-07	13.05	13.25	12.95	13.14	4176235
2020-04-08	13.30	13.67	13.19	13.47	2741141
2020-04-09	13.70	14.03	13.65	13.99	3998619
2020-04-13	13.90	13.93	13.53	13.77	3181511
2020-04-14	13.86	14.00	13.82	13.87	4628726
2020-04-15	13.75	13.87	13.64	13.83	2740088
2020-04-16	13.88	13.94	13.74	13.86	1921718
2020-04-17	13.99	14.07	13.94	13.95	5061457
2020-04-20	13.91	13.94	13.75	13.87	3970100
2020-04-21	13.70	13.81	13.64	13.70	2609691
2020-04-22	13.82	13.85	13.74	13.74	1847058
2020-04-23	13.84	13.90	13.78	13.89	1979586
2020-04-24	13.96	13.97	13.87	13.97	2507097
2020-04-27	14.00	14.02	13.95	14.00	3021872
2020-04-28	14.07	14.08	13.98	13.99	2795313
2020-04-29	14.09	14.17	14.05	14.16	2181156
2020-04-30	14.15	14.21	14.12	14.21	2378234
2020-05-01	14.12	14.16	14.01	14.05	2059641
2020-05-04	14.03	14.13	14.00	14.08	2336354
2020-05-05	14.16	14.19	14.02	14.02	3884160
2020-05-06	14.08	14.09	14.03	14.05	2203506
2020-05-07	14.08	14.14	14.06	14.09	2787315
2020-05-08	14.18	14.18	14.11	14.15	2007025
2020-05-11	14.14	14.19	14.10	14.15	2379599
2020-05-12	14.18	14.19	14.12	14.13	1721806
2020-05-13	14.13	14.13	13.96	13.99	2789554
2020-05-14	13.86	13.94	13.68	13.91	3300492
2020-05-15	13.88	13.94	13.82	13.82	1871776
2020-05-18	13.94	14.03	13.93	13.95	2186154
2020-05-19	13.95	14.02	13.93	14.00	2710062
2020-05-20	14.08	14.08	14.00	14.04	1709772
2020-05-21	14.04	14.11	14.00	14.09	2442166
2020-05-22	14.11	14.16	14.10	14.16	2248694
2020-05-26	14.25	14.27	14.20	14.21	1889344
2020-05-27	14.28	14.30	14.20	14.30	3226168
2020-05-28	14.35	14.39	14.27	14.32	5743684
2020-05-29	14.35	14.39	14.29	14.38	2959506
2020-06-01	14.39	14.42	14.37	14.42	2559929
2020-06-02	14.46	14.46	14.42	14.44	1783765
2020-06-03	14.50	14.50	14.44	14.44	3282962
2020-06-04	14.46	14.49	14.44	14.47	1887991
2020-06-05	14.52	14.56	14.48	14.48	2390448
2020-06-08	14.53	14.56	14.51	14.56	2340352
2020-06-09	14.55	14.56	14.51	14.53	2401692
2020-06-10	14.55	14.56	14.45	14.47	2110378
2020-06-11	14.35	14.40	14.14	14.19	2945742
2020-06-12	14.29	14.35	14.13	14.14	3020602
2020-06-15	14.09	14.21	14.03	14.19	4088358
2020-06-16	14.28	14.35	14.24	14.32	2126268
2020-06-17	14.37	14.38	14.31	14.33	2815531
2020-06-18	14.32	14.36	14.31	14.31	1401845
2020-06-19	14.37	14.40	14.33	14.32	2383191
2020-06-22	14.35	14.35	14.17	14.22	1998366
2020-06-23	14.23	14.26	14.19	14.25	2142624
2020-06-24	14.24	14.25	14.11	14.19	2541999
2020-06-25	14.19	14.21	14.12	14.19	2040617
2020-06-26	14.18	14.18	14.10	14.13	1931310
2020-06-29	14.15	14.15	14.08	14.12	3158043
2020-06-30	14.16	14.18	14.08	14.12	3588813
2020-07-01	14.14	14.18	14.12	14.18	1815276
2020-07-02	14.20	14.24	14.19	14.22	2178935
2020-07-06	14.24	14.26	14.21	14.21	1813295
2020-07-07	14.22	14.24	14.21	14.22	1506114
2020-07-08	14.24	14.25	14.22	14.25	1492069
2020-07-09	14.23	14.29	14.20	14.29	2288490
2020-07-10	14.29	14.33	14.26	14.32	2277567
2020-07-13	14.33	14.35	14.23	14.25	1947262
2020-07-14	14.20	14.23	14.19	14.21	1378724
2020-07-15	14.23	14.31	14.22	14.30	2334302
2020-07-16	14.31	14.41	14.29	14.40	2661970
2020-07-17	14.43	14.43	14.39	14.37	2429482
2020-07-20	14.38	14.41	14.35	14.41	2294176
2020-07-21	14.42	14.46	14.42	14.45	2061172
2020-07-22	14.42	14.47	14.42	14.47	1554986
2020-07-23	14.47	14.50	14.45	14.50	2028168
2020-07-24	14.50	14.53	14.47	14.51	1476464
2020-07-27	14.55	14.55	14.52	14.54	1452295
2020-07-28	14.54	14.57	14.51	14.57	1568389
2020-07-29	14.57	14.66	14.56	14.65	2243181
2020-07-30	14.64	14.69	14.62	14.68	1984187
2020-07-31	14.71	14.72	14.68	14.72	2623396
2020-08-03	14.72	14.74	14.69	14.71	2527467
2020-08-04	14.71	14.73	14.66	14.66	3275319
2020-08-05	14.69	14.73	14.67	14.71	1925919
2020-08-06	14.69	14.72	14.64	14.67	2564350
2020-08-07	14.68	14.69	14.63	14.69	1938768
2020-08-10	14.71	14.75	14.70	14.72	3130840
2020-08-11	14.75	14.76	14.72	14.74	2235002
2020-08-12	14.77	14.81	14.74	14.80	5542689
2020-08-13	14.81	14.81	14.78	14.80	2723424
2020-08-14	14.82	14.83	14.80	14.82	2234541
2020-08-17	14.84	14.86	14.82	14.86	2221765
2020-08-18	14.87	14.91	14.86	14.91	2190555
2020-08-19	14.92	14.93	14.90	14.93	1989868
2020-08-20	14.91	14.94	14.90	14.94	2711206
2020-08-21	14.94	14.95	14.91	14.87	1985489
2020-08-24	14.90	14.92	14.88	14.90	2410640
2020-08-25	14.92	14.94	14.87	14.92	2766049
2020-08-26	14.93	14.95	14.90	14.93	2254054
2020-08-27	14.91	14.94	14.90	14.93	3044827
2020-08-28	14.95	14.95	14.88	14.90	1595015
2020-08-31	14.92	14.93	14.88	14.92	8500061
2020-09-01	14.92	14.93	14.88	14.90	2187968
2020-09-02	14.89	14.91	14.88	14.90	2462222
2020-09-03	14.90	14.90	14.80	14.86	2990024
2020-09-04	14.86	14.86	14.69	14.80	2669633
2020-09-08	14.78	14.78	14.68	14.70	2748856
2020-09-09	14.74	14.79	14.70	14.79	2103092
2020-09-10	14.82	14.85	14.79	14.79	3215544
2020-09-11	14.83	14.84	14.76	14.78	1864364
2020-09-14	14.84	14.87	14.81	14.83	2727220
2020-09-15	14.87	14.92	14.87	14.89	1847909
2020-09-16	14.92	14.96	14.90	14.91	3643719
2020-09-17	14.89	14.93	14.84	14.88	2361863
2020-09-18	14.89	14.91	14.80	14.78	2330561
2020-09-21	14.75	14.76	14.66	14.71	2716633
2020-09-22	14.72	14.79	14.71	14.74	3031151
2020-09-23	14.78	14.79	14.55	14.57	3068695
2020-09-24	14.52	14.61	14.49	14.56	3229752
2020-09-25	14.52	14.75	14.52	14.70	3291991
2020-09-28	14.78	14.83	14.76	14.81	3229714
2020-09-29	14.81	14.82	14.76	14.80	2642313
2020-09-30	14.82	14.83	14.72	14.73	2431570
2020-10-01	14.80	14.87	14.74	14.86	5469681
2020-10-02	14.75	14.88	14.75	14.86	3180925
2020-10-05	14.89	14.93	14.87	14.90	2701370
2020-10-06	14.92	14.97	14.89	14.92	3401382
2020-10-07	14.97	14.98	14.93	14.95	1709354
2020-10-08	14.99	15.02	14.96	14.97	2053060
2020-10-09	15.00	15.00	14.91	14.95	2996064
2020-10-12	14.97	14.98	14.93	14.98	2070628
2020-10-13	14.99	15.00	14.95	14.99	2391643
2020-10-14	15.00	15.00	14.92	14.93	2352749
2020-10-15	14.87	14.98	14.87	14.97	2488622
2020-10-16	14.99	14.99	14.91	14.85	3468297
2020-10-19	14.90	14.90	14.77	14.80	3244513
2020-10-20	14.84	14.87	14.81	14.87	2920467
2020-10-21	14.85	14.86	14.72	14.73	2781713
2020-10-22	14.74	14.84	14.73	14.82	3257195
2020-10-23	14.85	14.92	14.83	14.92	4427613
2020-10-26	14.90	14.90	14.82	14.82	2746001
2020-10-27	14.85	14.87	14.81	14.82	1654988
2020-10-28	14.76	14.80	14.62	14.64	3851775
2020-10-29	14.67	14.75	14.61	14.66	4085580
2020-10-30	14.66	14.68	14.60	14.64	3760008
2020-11-02	14.70	14.76	14.67	14.68	7444035
2020-11-03	14.72	14.77	14.68	14.69	4797858
2020-11-04	14.75	14.85	14.74	14.85	2792871
2020-11-05	14.88	14.92	14.83	14.84	2858412
2020-11-06	14.84	14.87	14.78	14.78	1847867
2020-11-09	14.93	14.97	14.87	14.96	2682513
2020-11-10	14.96	14.97	14.90	14.95	3283684
2020-11-11	14.98	14.98	14.94	14.97	1689337
2020-11-12	14.93	14.99	14.92	14.96	2509129
2020-11-13	14.99	15.00	14.96	14.98	2282538
2020-11-16	15.00	15.15	14.97	15.12	2714340
2020-11-17	15.11	15.15	15.07	15.10	3412336
2020-11-18	15.14	15.15	15.07	15.07	3013913
2020-11-19	15.09	15.13	15.06	15.12	3232738
2020-11-20	15.13	15.13	15.07	15.04	2271748
2020-11-23	15.07	15.10	15.06	15.09	2304720
2020-11-24	15.12	15.13	15.06	15.08	2783640
2020-11-25	15.08	15.09	15.04	15.07	2199524
2020-11-27	15.07	15.09	15.05	15.08	1066923
2020-11-30	15.09	15.09	15.01	15.03	2535942
2020-12-01	15.05	15.07	15.01	15.02	3005433
2020-12-02	15.02	15.10	15.01	15.05	6631863
2020-12-03	15.07	15.11	15.06	15.10	2948056
2020-12-04	15.12	15.13	15.10	15.12	6070644
2020-12-07	15.13	15.13	15.08	15.13	3348053
2020-12-08	15.11	15.16	15.10	15.15	2817064
2020-12-09	15.15	15.18	15.13	15.17	3525170
2020-12-10	15.16	15.18	15.10	15.13	3698353
2020-12-11	15.13	15.17	15.12	15.17	3694168
2020-12-14	15.20	15.20	15.17	15.19	3379988
2020-12-15	15.20	15.23	15.19	15.22	2938150
2020-12-16	15.24	15.25	15.19	15.25	3193620
2020-12-17	15.27	15.28	15.23	15.26	3191506
2020-12-18	15.25	15.28	15.24	15.21	3284637
2020-12-21	15.15	15.24	15.12	15.21	4827092
2020-12-22	15.23	15.25	15.12	15.15	7209922
2020-12-23	15.16	15.18	15.11	15.15	2129353
2020-12-24	15.17	15.20	15.16	15.19	1364933
2020-12-28	15.22	15.22	15.16	15.17	1752331
2020-12-29	15.21	15.21	15.15	15.17	2562274
2020-12-30	15.19	15.21	15.16	15.20	2230545
2020-12-31	15.21	15.26	15.20	15.26	2343046
2021-01-04	15.27	15.27	15.09	15.14	4671479
2021-01-05	15.12	15.17	15.10	15.16	3991829
2021-01-06	15.15	15.15	14.84	14.98	9351703
2021-01-07	14.99	14.99	14.80	14.91	4822883
2021-01-08	14.93	14.96	14.88	14.95	3889343
2021-01-11	14.93	14.93	14.80	14.80	3858125
2021-01-12	14.80	14.81	14.68	14.75	9755045
2021-01-13	14.78	14.98	14.76	14.98	4628047
2021-01-14	14.98	15.03	14.94	14.96	4370967
2021-01-15	14.97	15.05	14.96	14.94	2983953
2021-01-19	14.99	14.99	14.92	14.98	3729573
2021-01-20	14.98	15.04	14.97	15.03	4339351
2021-01-21	15.04	15.05	14.93	14.97	3677498
2021-01-22	14.97	15.03	14.96	15.03	2305925
2021-01-25	15.02	15.03	14.95	14.99	3248827
2021-01-26	14.98	15.02	14.93	14.97	4006992
2021-01-27	14.96	14.98	14.81	14.82	3790735
2021-01-28	14.83	14.91	14.83	14.87	2524786
2021-01-29	14.91	14.91	14.82	14.86	4278000
2021-02-01	14.88	14.97	14.87	14.92	3503686
2021-02-02	14.93	15.01	14.92	14.96	3931486
2021-02-03	14.92	14.98	14.87	14.90	3363403
2021-02-04	14.92	14.97	14.85	14.92	3818383
2021-02-05	14.95	14.98	14.93	14.95	3584695
2021-02-08	14.92	14.97	14.92	14.95	2215701
2021-02-09	14.94	15.00	14.94	14.95	3602378
2021-02-10	14.98	14.99	14.90	14.94	5953205
2021-02-11	14.95	14.96	14.88	14.91	3671717
2021-02-12	14.90	14.90	14.81	14.89	7012105
2021-02-16	14.87	14.87	14.75	14.77	3838670
2021-02-17	14.77	14.81	14.75	14.78	3150147
2021-02-18	14.77	14.78	14.71	14.78	3282271
2021-02-19	14.78	14.80	14.74	14.69	2814950
2021-02-22	14.70	14.71	14.64	14.66	2810200
2021-02-23	14.67	14.67	14.63	14.66	3421448
2021-02-24	14.64	14.66	14.57	14.61	4249027
2021-02-25	14.60	14.61	14.46	14.51	7510538
2021-02-26	14.53	14.61	14.49	14.60	11067253
2021-03-01	14.61	14.68	14.61	14.63	8591178
2021-03-02	14.62	14.71	14.62	14.68	8015645
2021-03-03	14.67	14.74	14.62	14.72	7224770
2021-03-04	14.72	14.79	14.65	14.67	7554245
2021-03-05	14.70	14.79	14.65	14.78	5806728
2021-03-08	14.76	14.78	14.75	14.76	2234166
2021-03-09	14.79	14.84	14.78	14.83	3387769
2021-03-10	14.86	14.87	14.80	14.86	2590666
2021-03-11	14.88	14.93	14.86	14.93	2718988
2021-03-12	14.91	14.91	14.81	14.89	5046999
2021-03-15	14.90	14.97	14.89	14.96	8761142
2021-03-16	14.96	15.00	14.95	14.97	7429162
2021-03-17	14.96	14.98	14.91	14.95	5896496
2021-03-18	14.91	14.93	14.78	14.78	5807339
2021-03-19	14.81	14.89	14.75	14.83	3933727
2021-03-22	14.88	14.89	14.83	14.87	4207531
2021-03-23	14.89	14.90	14.85	14.88	2653317
2021-03-24	14.90	14.97	14.89	14.94	3005419
2021-03-25	14.94	14.94	14.90	14.92	3004860
2021-03-26	14.94	14.96	14.91	14.92	3025363
2021-03-29	14.91	14.94	14.87	14.88	4241852
2021-03-30	14.89	14.95	14.86	14.90	3910312
2021-03-31	14.93	15.00	14.91	15.00	3162264
2021-04-01	15.01	15.04	15.00	15.01	3638187
2021-04-05	15.02	15.08	15.02	15.08	2734739
2021-04-06	15.09	15.14	15.07	15.10	3503203
2021-04-07	15.13	15.14	15.10	15.13	2611257
2021-04-08	15.15	15.16	15.11	15.12	2025570
2021-04-09	15.13	15.15	15.11	15.11	1805577
2021-04-12	15.12	15.13	15.09	15.09	1600799
2021-04-13	15.10	15.14	15.07	15.12	2802977
2021-04-14	15.14	15.14	15.10	15.11	2435146
2021-04-15	15.14	15.16	15.12	15.15	1837391
2021-04-16	15.17	15.17	15.14	15.09	2214091
2021-04-19	15.12	15.12	15.05	15.07	2244004
2021-04-20	15.06	15.07	15.02	15.05	3085692
2021-04-21	15.06	15.11	15.04	15.07	2321586
2021-04-22	15.07	15.10	15.05	15.08	2538281
2021-04-23	15.10	15.15	15.08	15.09	7239233
2021-04-26	15.10	15.15	15.10	15.13	1750476
2021-04-27	15.14	15.15	15.09	15.10	1667566
2021-04-28	15.11	15.12	15.09	15.11	1417812
2021-04-29	15.12	15.12	15.06	15.06	1902425
2021-04-30	15.08	15.08	15.05	15.07	4218675
2021-05-03	15.08	15.10	15.03	15.09	2935928
2021-05-04	15.09	15.11	15.06	15.09	2654270
2021-05-05	15.11	15.11	15.05	15.08	2067748
2021-05-06	15.09	15.09	15.00	15.06	2567045
2021-05-07	15.09	15.12	15.07	15.12	1993521
2021-05-10	15.13	15.13	15.05	15.06	2237194
2021-05-11	15.03	15.04	14.94	14.97	2503464
2021-05-12	14.96	14.96	14.84	14.87	4134340
2021-05-13	14.89	14.96	14.88	14.91	2563571
2021-05-14	14.92	15.00	14.92	14.98	3038463
2021-05-17	14.99	15.00	14.95	14.98	1825614
2021-05-18	15.00	15.00	14.96	14.99	1894623
2021-05-19	14.96	15.01	14.92	14.99	2974048
2021-05-20	15.01	15.07	14.99	15.07	2379235
2021-05-21	15.10	15.10	15.06	15.01	2121232
2021-05-24	15.05	15.06	14.99	15.05	2243598
2021-05-25	15.05	15.06	15.03	15.03	1954471
2021-05-26	15.05	15.05	15.01	15.03	1988472
2021-05-27	15.03	15.05	15.02	15.03	1545847
2021-05-28	15.05	15.09	15.04	15.09	2654011
2021-06-01	15.10	15.14	15.08	15.14	1977710
2021-06-02	15.13	15.19	15.13	15.17	1973736
2021-06-03	15.16	15.20	15.12	15.19	3259694
2021-06-04	15.20	15.21	15.17	15.20	2132760
2021-06-07	15.21	15.22	15.19	15.20	1374787
2021-06-08	15.23	15.24	15.18	15.18	1666599
2021-06-09	15.20	15.23	15.19	15.21	2185339
2021-06-10	15.23	15.23	15.19	15.21	2169437
2021-06-11	15.23	15.24	15.21	15.24	2022162
2021-06-14	15.25	15.27	15.24	15.25	1588238
2021-06-15	15.27	15.28	15.24	15.26	1998925
2021-06-16	15.28	15.28	15.22	15.26	1852298
2021-06-17	15.26	15.29	15.23	15.29	2212748
2021-06-18	15.26	15.29	15.24	15.23	2116316
2021-06-21	15.23	15.24	15.22	15.22	1513498
2021-06-22	15.24	15.27	15.22	15.25	2010057
2021-06-23	15.27	15.29	15.26	15.28	1189794
2021-06-24	15.29	15.29	15.25	15.27	2414103
2021-06-25	15.29	15.29	15.21	15.23	1509858
2021-06-28	15.24	15.26	15.20	15.24	1997773
2021-06-29	15.24	15.26	15.22	15.25	1990431
2021-06-30	15.27	15.32	15.24	15.32	2004907
2021-07-01	15.35	15.35	15.29	15.31	1738423
2021-07-02	15.34	15.34	15.30	15.32	1812229
2021-07-06	15.34	15.35	15.31	15.35	2036476
2021-07-07	15.34	15.37	15.32	15.37	3930277
2021-07-08	15.34	15.36	15.31	15.32	2438664
2021-07-09	15.34	15.36	15.32	15.35	1350143
2021-07-12	15.33	15.35	15.31	15.33	1838830
2021-07-13	15.33	15.34	15.25	15.29	3249158
2021-07-14	15.31	15.31	15.26	15.30	2976359
2021-07-15	15.29	15.30	15.25	15.26	2140727
2021-07-16	15.28	15.29	15.23	15.17	1634998
2021-07-19	15.15	15.16	15.10	15.11	4961066
2021-07-20	15.12	15.19	15.11	15.17	3256501
2021-07-21	15.19	15.19	15.15	15.16	3737252
2021-07-22	15.16	15.16	15.12	15.12	1566263
2021-07-23	15.12	15.16	15.11	15.14	4931787
2021-07-26	15.16	15.16	15.11	15.12	1600675
2021-07-27	15.13	15.13	15.05	15.09	3019389
2021-07-28	15.12	15.12	15.07	15.12	3110645
2021-07-29	15.13	15.17	15.12	15.15	3415202
2021-07-30	15.16	15.23	15.15	15.23	2243408
2021-08-02	15.23	15.26	15.23	15.24	1606887
2021-08-03	15.25	15.26	15.23	15.24	1716696
2021-08-04	15.24	15.26	15.23	15.26	2216671
2021-08-05	15.26	15.30	15.25	15.27	1680572
2021-08-06	15.25	15.29	15.25	15.29	2312922
2021-08-09	15.27	15.28	15.20	15.21	1980178
2021-08-10	15.21	15.21	15.05	15.13	3421672
2021-08-11	15.14	15.17	15.12	15.14	3154854
2021-08-12	15.14	15.20	15.14	15.17	1797836
2021-08-13	15.18	15.23	15.17	15.22	2670675
2021-08-16	15.23	15.24	15.20	15.20	1741914
2021-08-17	15.20	15.20	15.15	15.18	2569293
2021-08-18	15.18	15.18	15.12	15.15	2824868
2021-08-19	15.15	15.15	15.09	15.13	3029985
2021-08-20	15.13	15.17	15.13	15.11	1514264
2021-08-23	15.11	15.15	15.10	15.11	2229254
2021-08-24	15.12	15.13	15.11	15.11	2923419
2021-08-25	15.12	15.13	15.10	15.12	2367455
2021-08-26	15.11	15.12	15.05	15.05	2449477
2021-08-27	15.08	15.15	15.06	15.15	2491331
2021-08-30	15.17	15.17	15.12	15.12	2271756
2021-08-31	15.14	15.14	15.11	15.13	2745816
2021-09-01	15.17	15.18	15.15	15.18	2104913
2021-09-02	15.20	15.22	15.17	15.22	2770895
2021-09-03	15.20	15.22	15.18	15.21	1498602
2021-09-07	15.21	15.22	15.14	15.16	1819180
2021-09-08	15.14	15.18	15.13	15.16	1624506
2021-09-09	15.16	15.19	15.13	15.17	1921274
2021-09-10	15.19	15.22	15.16	15.17	1641297
2021-09-13	15.20	15.20	15.16	15.17	2457323
2021-09-14	15.20	15.20	15.12	15.16	1511305
2021-09-15	15.16	15.20	15.13	15.20	1854422
2021-09-16	15.20	15.24	15.16	15.24	2607693
2021-09-17	15.23	15.24	15.21	15.17	1950755
2021-09-20	15.12	15.14	15.07	15.10	2650412
2021-09-21	15.13	15.13	15.09	15.11	2474424
2021-09-22	15.15	15.20	15.11	15.19	2219091
2021-09-23	15.20	15.22	15.09	15.11	3432922
2021-09-24	15.07	15.12	15.06	15.06	1742057
2021-09-27	15.06	15.06	15.01	15.03	2313874
2021-09-28	14.97	15.00	14.87	14.93	3801394
2021-09-29	14.93	15.07	14.93	15.04	2533420
2021-09-30	15.07	15.09	14.98	15.03	3774499
2021-10-01	15.07	15.07	15.03	15.03	4264384
2021-10-04	15.02	15.03	14.90	14.90	3233643
2021-10-05	14.94	14.95	14.85	14.86	2818995
2021-10-06	14.86	14.92	14.81	14.91	3270964
2021-10-07	14.95	14.95	14.87	14.87	3538833
2021-10-08	14.90	14.90	14.83	14.86	2398182
2021-10-11	14.84	14.90	14.84	14.89	1295537
2021-10-12	14.87	14.99	14.87	14.96	2604543
2021-10-13	14.98	15.09	14.96	15.08	3760733
2021-10-14	15.10	15.16	15.09	15.13	5449160
2021-10-15	15.16	15.16	15.06	15.01	3457854
2021-10-18	15.02	15.04	14.99	15.04	1957766
2021-10-19	15.04	15.05	14.97	14.99	4204674
2021-10-20	14.99	15.07	14.99	15.05	5879948
2021-10-21	15.02	15.07	15.02	15.06	2980544
2021-10-22	15.08	15.08	15.01	15.02	4249263
2021-10-25	15.03	15.06	15.00	15.05	2965295
2021-10-26	15.08	15.09	15.04	15.06	2202919
2021-10-27	15.05	15.08	15.04	15.07	2571629
2021-10-28	15.08	15.09	15.05	15.07	1980872
2021-10-29	15.04	15.10	15.04	15.08	2832273
2021-11-01	15.09	15.11	15.06	15.07	2503071
2021-11-02	15.08	15.11	15.08	15.10	1871877
2021-11-03	15.10	15.12	15.07	15.07	2542381
2021-11-04	15.09	15.16	15.08	15.15	2434205
2021-11-05	15.17	15.18	15.15	15.16	1335700
2021-11-08	15.18	15.19	15.14	15.15	1836981
2021-11-09	15.17	15.19	15.11	15.12	1662578
2021-11-10	15.12	15.12	14.96	14.97	3968628
2021-11-11	15.04	15.04	14.93	14.93	2472903
2021-11-12	14.95	14.97	14.91	14.92	3001080
2021-11-15	14.93	14.95	14.86	14.88	2515234
2021-11-16	14.91	14.93	14.85	14.85	2942675
2021-11-17	14.88	14.88	14.82	14.84	3432791
2021-11-18	14.88	14.90	14.83	14.84	1934477
2021-11-19	14.85	14.87	14.83	14.80	2509456
2021-11-22	14.81	14.83	14.71	14.71	2790280
2021-11-23	14.73	14.73	14.67	14.69	3051861
2021-11-24	14.67	14.73	14.65	14.72	2711738
2021-11-26	14.65	14.67	14.58	14.60	1615902
2021-11-29	14.62	14.70	14.62	14.66	2666437
2021-11-30	14.68	14.69	14.61	14.65	3554123
2021-12-01	14.70	14.81	14.67	14.71	4250017
2021-12-02	14.72	14.78	14.70	14.78	3008702
2021-12-03	14.81	14.81	14.70	14.73	2389342
2021-12-06	14.73	14.80	14.72	14.76	2494544
2021-12-07	14.80	14.88	14.80	14.85	2471208
2021-12-08	14.84	14.84	14.77	14.80	3290832
2021-12-09	14.80	14.83	14.78	14.78	1914951
2021-12-10	14.83	14.83	14.75	14.77	3709385
2021-12-13	14.77	14.79	14.75	14.76	2444480
2021-12-14	14.74	14.76	14.73	14.73	2558352
2021-12-15	14.72	14.80	14.71	14.76	3711510
2021-12-16	14.79	14.87	14.76	14.87	2833454
2021-12-17	14.82	14.89	14.82	14.79	3198453
2021-12-20	14.70	14.78	14.70	14.74	3708134
2021-12-21	14.75	14.80	14.74	14.78	2542280
2021-12-22	14.76	14.89	14.76	14.88	3070743
2021-12-23	14.86	14.90	14.84	14.85	1697296
2021-12-27	14.85	14.87	14.83	14.84	2735812
2021-12-28	14.85	14.88	14.83	14.85	2825569
2021-12-29	14.87	14.90	14.85	14.88	1635860
2021-12-30	14.92	14.97	14.89	14.96	2759114
2021-12-31	14.98	15.00	14.94	15.00	1722150
2022-01-03	14.96	14.99	14.89	14.91	4122994
2022-01-04	14.91	14.92	14.78	14.81	3596935
2022-01-05	14.81	14.85	14.65	14.69	8302178
2022-01-06	14.69	14.80	14.61	14.78	3625716
2022-01-07	14.77	14.80	14.69	14.78	3125320
2022-01-10	14.75	14.76	14.69	14.76	3973205
2022-01-11	14.77	14.85	14.72	14.82	5944347
2022-01-12	14.84	14.86	14.79	14.82	2883188
2022-01-13	14.83	14.86	14.81	14.86	2887689
2022-01-14	14.83	14.83	14.77	14.77	3078445
2022-01-18	14.70	14.75	14.67	14.67	4605278
2022-01-19	14.69	14.74	14.69	14.72	4138312
2022-01-20	14.74	14.77	14.66	14.68	4666923
2022-01-21	14.69	14.70	14.64	14.61	3328579
2022-01-24	14.58	14.60	14.46	14.58	6428615
2022-01-25	14.52	14.55	14.49	14.55	5934133
2022-01-26	14.61	14.61	14.37	14.42	5444879
2022-01-27	14.47	14.47	14.14	14.14	6858731
2022-01-28	14.11	14.22	14.03	14.15	6168355
2022-01-31	14.15	14.35	14.11	14.35	9061221
2022-02-01	14.38	14.38	14.29	14.34	5297417
2022-02-02	14.39	14.39	14.18	14.19	4893012
2022-02-03	14.13	14.17	14.06	14.17	5551178
2022-02-04	14.14	14.14	13.96	14.01	5743536
2022-02-07	14.00	14.03	13.95	13.95	4810774
2022-02-08	13.93	13.97	13.85	13.85	5824170
2022-02-09	13.90	13.94	13.86	13.90	5308376
2022-02-10	13.80	13.86	13.66	13.69	8927715
2022-02-11	13.69	13.75	13.55	13.58	6297636
2022-02-14	13.52	13.60	13.42	13.46	5867903
2022-02-15	13.51	13.59	13.48	13.56	4087492
2022-02-16	13.57	13.69	13.51	13.69	7247322
2022-02-17	13.65	13.78	13.61	13.61	6237290
2022-02-18	13.66	13.72	13.63	13.59	4653414
2022-02-22	13.58	13.61	13.50	13.55	7600318
2022-02-23	13.65	13.65	13.49	13.49	3892731
2022-02-24	13.33	13.54	13.31	13.46	5610387
2022-02-25	13.48	13.68	13.48	13.64	4358727
2022-02-28	13.65	13.73	13.60	13.70	5922780
2022-03-01	13.67	13.78	13.67	13.70	5251280
2022-03-02	13.66	13.74	13.66	13.68	4719663
2022-03-03	13.70	13.76	13.67	13.72	5414153
2022-03-04	13.68	13.71	13.59	13.59	3076871
2022-03-07	13.55	13.59	13.45	13.46	3264558
2022-03-08	13.42	13.50	13.41	13.48	7918562
2022-03-09	13.51	13.55	13.45	13.53	5281809
2022-03-10	13.44	13.47	13.41	13.45	4734680
2022-03-11	13.49	13.50	13.35	13.40	3015771
2022-03-14	13.31	13.36	13.10	13.13	5773563
2022-03-15	13.16	13.21	13.13	13.20	4046847
2022-03-16	13.29	13.35	13.19	13.29	5643446
2022-03-17	13.29	13.50	13.25	13.50	3352138
2022-03-18	13.45	13.56	13.45	13.49	3350718
2022-03-21	13.45	13.51	13.33	13.38	5030397
2022-03-22	13.30	13.35	13.27	13.30	4110555
2022-03-23	13.30	13.34	13.27	13.31	4131246
2022-03-24	13.30	13.35	13.27	13.33	2689736
2022-03-25	13.31	13.36	13.16	13.16	5628580
2022-03-28	13.16	13.28	13.16	13.27	3642033
2022-03-29	13.33	13.42	13.32	13.41	3403720
2022-03-30	13.40	13.52	13.38	13.49	3481950
2022-03-31	13.54	13.57	13.51	13.57	5686910
2022-04-01	13.53	13.55	13.44	13.48	5839172
2022-04-04	13.47	13.52	13.44	13.50	6583751
2022-04-05	13.46	13.52	13.27	13.27	8385306
2022-04-06	13.14	13.23	13.11	13.18	7346918
2022-04-07	13.19	13.29	13.14	13.21	4233940
2022-04-08	13.12	13.23	13.10	13.10	6793967
2022-04-11	13.02	13.08	12.96	12.96	4648141
2022-04-12	13.01	13.07	12.93	12.96	4070058
2022-04-13	13.01	13.02	12.96	12.99	4732355
2022-04-14	13.00	13.01	12.90	12.88	4718260
2022-04-18	12.84	12.98	12.82	12.82	3036905
2022-04-19	12.80	12.83	12.76	12.80	7128464
2022-04-20	12.82	12.88	12.81	12.87	4189192
2022-04-21	12.88	12.89	12.72	12.74	4294312
2022-04-22	12.70	12.72	12.62	12.68	5719700
2022-04-25	12.62	12.72	12.62	12.72	4612330
2022-04-26	12.70	12.72	12.64	12.66	3732869
2022-04-27	12.68	12.69	12.44	12.48	5945093
2022-04-28	12.47	12.68	12.38	12.64	7861369
2022-04-29	12.55	12.58	12.45	12.47	7605299
2022-05-02	12.46	12.49	12.22	12.28	7555393
2022-05-03	12.30	12.37	12.23	12.29	5722569
2022-05-04	12.26	12.59	12.25	12.59	6324390
2022-05-05	12.48	12.52	12.29	12.37	4410077
2022-05-06	12.35	12.35	12.16	12.17	5484329
2022-05-09	12.06	12.14	11.99	12.01	8414634
2022-05-10	12.10	12.18	12.05	12.14	7547617
2022-05-11	12.09	12.23	12.06	12.12	4943068
2022-05-12	12.10	12.22	12.08	12.20	4978144
2022-05-13	12.22	12.30	12.22	12.24	4955633
2022-05-16	12.23	12.42	12.22	12.42	4155671
2022-05-17	12.46	12.49	12.32	12.34	3377277
2022-05-18	12.29	12.29	12.17	12.22	4359878
2022-05-19	12.19	12.32	12.19	12.29	4007243
2022-05-20	12.32	12.37	12.23	12.18	5334622
2022-05-23	12.21	12.25	12.17	12.23	3853206
2022-05-24	12.15	12.35	12.15	12.33	5016492
2022-05-25	12.40	12.62	12.36	12.62	5698697
2022-05-26	12.63	12.83	12.60	12.74	7095645
2022-05-27	12.82	13.07	12.81	13.01	5779070
2022-05-31	12.96	12.99	12.79	12.94	6128308
2022-06-01	12.93	13.02	12.86	12.87	4074081
2022-06-02	12.88	12.91	12.80	12.88	4105200
2022-06-03	12.82	12.88	12.76	12.86	2705186
2022-06-06	12.90	12.91	12.79	12.79	4237929
2022-06-07	12.77	12.94	12.73	12.94	4241922
2022-06-08	12.89	12.93	12.85	12.87	2799205
2022-06-09	12.85	12.86	12.71	12.75	3988746
2022-06-10	12.64	12.65	12.41	12.46	5888889
2022-06-13	12.25	12.30	12.00	12.03	9539382
2022-06-14	12.08	12.13	11.93	11.99	9193641
2022-06-15	12.07	12.32	12.03	12.29	7951479
2022-06-16	12.07	12.20	12.03	12.08	6712109
2022-06-17	12.11	12.16	12.06	12.04	5729311
2022-06-21	12.10	12.19	12.09	12.15	6936568
2022-06-22	12.13	12.23	12.12	12.20	3859519
2022-06-23	12.25	12.29	12.20	12.26	5186035
2022-06-24	12.30	12.37	12.27	12.35	5968230
2022-06-27	12.34	12.38	12.32	12.34	3591372
2022-06-28	12.38	12.41	12.31	12.31	2858128
2022-06-29	12.32	12.38	12.30	12.36	2373634
2022-06-30	12.35	12.39	12.30	12.34	4035420
2022-07-01	12.38	12.48	12.35	12.46	2472646
2022-07-05	12.45	12.46	12.39	12.46	2950668
2022-07-06	12.50	12.52	12.40	12.40	3612142
2022-07-07	12.45	12.52	12.43	12.50	2125427
2022-07-08	12.47	12.54	12.45	12.54	2696655
2022-07-11	12.58	12.60	12.52	12.57	2239291
2022-07-12	12.60	12.65	12.55	12.59	5068522
2022-07-13	12.46	12.60	12.45	12.59	4195104
2022-07-14	12.51	12.55	12.47	12.55	4245071
2022-07-15	12.60	12.65	12.58	12.59	5764151
2022-07-18	12.61	12.62	12.56	12.58	3657958
2022-07-19	12.59	12.65	12.59	12.64	3405699
2022-07-20	12.68	12.69	12.63	12.68	5053882
2022-07-21	12.69	12.75	12.67	12.74	2356245
2022-07-22	12.80	12.84	12.78	12.81	3000736
2022-07-25	12.82	12.83	12.77	12.80	2187064
2022-07-26	12.78	12.81	12.77	12.78	1726838
2022-07-27	12.80	12.85	12.78	12.84	2335068
2022-07-28	12.86	12.91	12.80	12.90	3902832
2022-07-29	12.90	13.09	12.90	13.06	4455017
2022-08-01	13.07	13.14	13.03	13.11	4134736
2022-08-02	13.11	13.36	13.05	13.31	6177839
2022-08-03	13.35	13.41	13.31	13.39	4692599
2022-08-04	13.42	13.43	13.34	13.41	4588503
2022-08-05	13.34	13.37	13.21	13.25	6325823
2022-08-08	13.30	13.32	13.25	13.26	2662388
2022-08-09	13.24	13.27	13.07	13.12	3933290
2022-08-10	13.20	13.28	13.17	13.21	4046138
2022-08-11	13.26	13.27	13.14	13.20	3120197
2022-08-12	13.18	13.24	13.15	13.22	2476887
2022-08-15	13.23	13.26	13.22	13.24	2429125
2022-08-16	13.21	13.24	13.15	13.20	3336347
2022-08-17	13.14	13.14	13.00	13.00	3969310
2022-08-18	13.05	13.05	12.97	13.02	4281026
2022-08-19	12.92	12.95	12.85	12.82	3698742
2022-08-22	12.74	12.78	12.66	12.71	3373045
2022-08-23	12.69	12.77	12.25	12.48	12113024
2022-08-24	12.48	12.64	12.43	12.55	7581012
2022-08-25	12.58	12.72	12.54	12.69	3564422
2022-08-26	12.72	12.72	12.55	12.56	5492484
2022-08-29	12.49	12.57	12.48	12.53	3328164
2022-08-30	12.57	12.59	12.45	12.47	2755288
2022-08-31	12.50	12.53	12.34	12.37	3973642
2022-09-01	12.27	12.31	12.22	12.29	4236314
2022-09-02	12.35	12.39	12.29	12.32	4140841
2022-09-06	12.32	12.34	12.17	12.17	5310807
2022-09-07	12.20	12.31	12.18	12.28	3831156
2022-09-08	12.26	12.34	12.18	12.20	3779081
2022-09-09	12.25	12.34	12.22	12.31	4402697
2022-09-12	12.33	12.44	12.33	12.41	4179494
2022-09-13	12.24	12.32	12.23	12.28	3141082
2022-09-14	12.30	12.36	12.25	12.33	2672728
2022-09-15	12.31	12.34	12.24	12.24	2770845
2022-09-16	12.19	12.25	12.11	12.16	3358622
2022-09-19	12.11	12.17	12.08	12.13	3583413
2022-09-20	12.05	12.07	12.01	12.03	3532300
2022-09-21	12.07	12.16	12.06	12.07	3752238
2022-09-22	12.05	12.07	11.92	11.94	3850903
2022-09-23	11.91	11.91	11.78	11.80	5104108
2022-09-26	11.77	11.84	11.71	11.72	4053861
2022-09-27	11.75	11.79	11.70	11.77	5939308
2022-09-28	11.82	11.97	11.80	11.91	4326971
2022-09-29	11.89	11.90	11.74	11.87	6769601
2022-09-30	11.89	11.93	11.82	11.88	6718390
2022-10-03	11.94	12.06	11.94	11.97	3502247
2022-10-04	12.03	12.12	12.02	12.02	2772320
2022-10-05	11.95	11.98	11.91	11.92	4240302
2022-10-06	11.92	11.95	11.84	11.86	2709033
2022-10-07	11.79	11.81	11.74	11.74	2540685
2022-10-10	11.76	11.77	11.62	11.64	3497802
2022-10-11	11.63	11.65	11.56	11.58	3948916
2022-10-12	11.54	11.58	11.48	11.52	3594501
2022-10-13	11.28	11.51	11.28	11.44	5736986
2022-10-14	11.50	11.54	11.39	11.43	4611898
2022-10-17	11.53	11.57	11.42	11.43	3874329
2022-10-18	11.48	11.51	11.42	11.45	3724525
2022-10-19	11.40	11.42	11.29	11.37	4522611
2022-10-20	11.36	11.37	11.15	11.19	4608949
2022-10-21	11.15	11.19	11.07	11.06	3345132
2022-10-24	11.08	11.14	11.05	11.07	5787081
2022-10-25	11.13	11.24	11.11	11.23	3314191
2022-10-26	11.25	11.38	11.20	11.27	4780090
2022-10-27	11.29	11.36	11.25	11.30	3771790
2022-10-28	11.32	11.33	11.27	11.32	3009323
2022-10-31	11.29	11.33	11.21	11.22	4113088
2022-11-01	11.31	11.36	11.15	11.15	3614608
2022-11-02	11.14	11.29	11.09	11.16	6162786
2022-11-03	11.10	11.13	11.06	11.09	4070830
2022-11-04	11.13	11.15	11.02	11.03	4051450
2022-11-07	11.06	11.11	11.01	11.10	5171921
2022-11-08	11.11	11.30	11.09	11.30	6073896
2022-11-09	11.28	11.29	11.08	11.18	25515000
2022-11-10	11.36	11.77	11.36	11.74	6383757
2022-11-11	11.74	11.89	11.69	11.82	5038293
2022-11-14	11.81	11.84	11.62	11.67	4893575
2022-11-15	11.77	11.89	11.76	11.88	5977813
2022-11-16	11.89	11.91	11.84	11.86	3216329
2022-11-17	11.77	11.83	11.76	11.82	6364793
2022-11-18	11.88	11.88	11.75	11.73	3741477
2022-11-21	11.75	11.77	11.69	11.71	4477306
2022-11-22	11.74	11.77	11.71	11.74	3582868
2022-11-23	11.72	11.85	11.72	11.83	4825594
2022-11-25	11.85	11.86	11.79	11.85	2313704
2022-11-28	11.85	11.87	11.78	11.80	4679052
2022-11-29	11.76	11.79	11.61	11.62	8270704
2022-11-30	11.62	11.84	11.61	11.83	4421387
2022-12-01	11.88	12.02	11.86	12.01	5820409
2022-12-02	11.91	12.08	11.91	12.07	5786334
2022-12-05	12.04	12.04	11.88	11.88	6042981
2022-12-06	11.92	11.93	11.78	11.83	5293704
2022-12-07	11.83	11.91	11.81	11.86	5244128
2022-12-08	11.82	11.91	11.77	11.78	5313442
2022-12-09	11.73	11.79	11.66	11.68	6308071
2022-12-12	11.71	11.72	11.59	11.65	6395144
2022-12-13	11.81	11.86	11.76	11.79	6806029
2022-12-14	11.80	11.85	11.71	11.78	8409810
2022-12-15	11.72	11.76	11.68	11.72	5862351
2022-12-16	11.60	11.77	11.60	11.70	7510815
2022-12-19	11.66	11.69	11.63	11.67	4953881
2022-12-20	11.61	11.68	11.58	11.62	5377545
2022-12-21	11.59	11.67	11.59	11.62	7185011
2022-12-22	11.54	11.58	11.41	11.46	8188279
2022-12-23	11.49	11.51	11.39	11.41	7460348
2022-12-27	11.36	11.43	11.27	11.32	8909134
2022-12-28	11.32	11.36	11.20	11.20	8456086
2022-12-29	11.21	11.29	11.18	11.19	8409481
2022-12-30	11.16	11.28	11.14	11.18	5388605
2023-01-03	11.31	11.39	11.28	11.34	7584693
2023-01-04	11.40	11.62	11.38	11.60	5412038
2023-01-05	11.56	11.79	11.53	11.73	7605813
2023-01-06	11.80	11.95	11.78	11.93	9802266
2023-01-09	11.95	12.03	11.91	11.96	10783487
2023-01-10	11.93	12.00	11.90	11.98	4891014
2023-01-11	12.01	12.09	12.00	12.08	4809529
2023-01-12	12.12	12.21	12.06	12.17	12213103
2023-01-13	12.15	12.24	12.12	12.19	6423392
2023-01-17	12.23	12.35	12.19	12.33	10156131
2023-01-18	12.45	12.52	12.31	12.36	12838444
2023-01-19	12.34	12.42	12.30	12.40	9612768
2023-01-20	12.41	12.43	12.33	12.34	8925365
2023-01-23	12.35	12.46	12.34	12.44	8086192
2023-01-24	12.44	12.48	12.40	12.41	4028145
2023-01-25	12.37	12.47	12.37	12.45	3550051
2023-01-26	12.52	12.53	12.45	12.51	4312554
2023-01-27	12.52	12.55	12.48	12.50	3444003
2023-01-30	12.48	12.58	12.45	12.54	6698418
2023-01-31	12.57	12.65	12.55	12.65	7283393
2023-02-01	12.62	12.72	12.59	12.69	6215602
2023-02-02	12.73	12.81	12.73	12.77	4281994
2023-02-03	12.70	12.72	12.59	12.60	8099831
2023-02-06	12.56	12.56	12.45	12.49	6042181
2023-02-07	12.50	12.51	12.37	12.42	6448835
2023-02-08	12.44	12.52	12.40	12.49	5610512
2023-02-09	12.58	12.59	12.42	12.42	4942131
2023-02-10	12.41	12.41	12.33	12.37	6166958
2023-02-13	12.37	12.46	12.35	12.45	2842196
2023-02-14	12.42	12.51	12.40	12.48	5852526
2023-02-15	12.44	12.49	12.43	12.47	4680451
2023-02-16	12.42	12.44	12.31	12.34	4896895
2023-02-17	12.30	12.31	12.24	12.25	4202032
2023-02-21	12.15	12.19	11.92	11.92	7986647
2023-02-22	11.98	12.14	11.94	12.09	6970315
2023-02-23	12.17	12.23	12.10	12.23	5908971
2023-02-24	12.15	12.18	12.08	12.16	3415408
2023-02-27	12.21	12.26	12.17	12.22	7070964
2023-02-28	12.21	12.25	12.12	12.21	6733292
2023-03-01	12.20	12.21	12.07	12.13	6561717
2023-03-02	12.08	12.08	11.98	12.07	8381865
2023-03-03	12.12	12.18	12.09	12.13	6411698
2023-03-06	12.18	12.21	12.13	12.15	4252547
2023-03-07	12.17	12.19	12.06	12.07	5878853
2023-03-08	12.11	12.13	12.05	12.06	4490355
2023-03-09	12.09	12.09	11.78	11.81	9783071
2023-03-10	11.78	11.86	11.49	11.62	10795543
2023-03-13	11.34	11.36	10.93	11.13	13374119
2023-03-14	11.41	11.64	11.34	11.43	15515393
2023-03-15	11.17	11.31	11.07	11.16	11231576
2023-03-16	11.10	11.64	11.07	11.52	18152099
2023-03-17	11.44	11.49	11.19	11.19	6262896
2023-03-20	11.19	11.26	10.98	10.99	7812602
2023-03-21	11.16	11.24	11.14	11.23	7409274
2023-03-22	11.21	11.35	11.20	11.25	5834107
2023-03-23	11.26	11.32	11.01	11.06	9526532
2023-03-24	11.06	11.10	10.94	11.10	5559607
2023-03-27	11.25	11.33	11.17	11.27	5772888
2023-03-28	11.24	11.29	11.20	11.26	3495867
2023-03-29	11.30	11.43	11.29	11.36	7653801
2023-03-30	11.42	11.47	11.37	11.45	3361415
2023-03-31	11.47	11.53	11.45	11.48	6744573
2023-04-03	11.52	11.55	11.43	11.55	4307914
2023-04-04	11.57	11.58	11.45	11.46	5385598
2023-04-05	11.49	11.51	11.45	11.49	3209767
2023-04-06	11.48	11.55	11.45	11.55	3547314
2023-04-10	11.52	11.55	11.51	11.54	1923263
2023-04-11	11.56	11.62	11.53	11.62	3509918
2023-04-12	11.65	11.69	11.54	11.61	5299597
2023-04-13	11.62	11.68	11.60	11.68	3634323
2023-04-14	11.65	11.71	11.61	11.68	4031402
2023-04-17	11.68	11.71	11.61	11.63	4505840
2023-04-18	11.68	11.71	11.66	11.71	3745703
2023-04-19	11.67	11.71	11.65	11.71	2703545
2023-04-20	11.69	11.72	11.65	11.72	3698926
2023-04-21	11.73	11.75	11.69	11.69	3515705
2023-04-24	11.69	11.71	11.64	11.67	3746387
2023-04-25	11.63	11.65	11.51	11.53	3308074
2023-04-26	11.58	11.60	11.47	11.48	3124048
2023-04-27	11.52	11.59	11.50	11.57	4772604
2023-04-28	11.60	11.65	11.56	11.65	6060102
2023-05-01	11.63	11.65	11.50	11.53	3021310
2023-05-02	11.51	11.55	11.28	11.35	5539554
2023-05-03	11.35	11.42	11.14	11.17	4701265
2023-05-04	11.06	11.08	10.80	10.83	9786864
2023-05-05	10.98	11.07	10.97	11.01	6757270
2023-05-08	11.05	11.08	11.00	11.04	4244485
2023-05-09	11.02	11.03	10.87	11.01	3604775
2023-05-10	11.08	11.15	11.05	11.09	6777453
2023-05-11	11.05	11.05	10.97	11.02	4345260
2023-05-12	11.01	11.04	10.97	11.03	5703995
2023-05-15	11.02	11.09	10.97	11.01	6047882
2023-05-16	11.01	11.05	10.87	10.88	3733711
2023-05-17	10.95	11.16	10.94	11.15	5306960
2023-05-18	11.13	11.20	11.10	11.12	3127072
2023-05-19	11.17	11.17	11.05	11.08	4229638
2023-05-22	11.08	11.13	11.08	11.12	3781271
2023-05-23	11.08	11.17	11.08	11.12	1962525
2023-05-24	11.12	11.15	11.07	11.14	2579156
2023-05-25	11.13	11.15	11.03	11.08	3082759
2023-05-26	11.10	11.16	11.06	11.16	3176767
2023-05-30	11.20	11.28	11.18	11.25	4533859
2023-05-31	11.22	11.31	11.22	11.27	3575169
2023-06-01	11.30	11.44	11.29	11.41	6615849
2023-06-02	11.40	11.62	11.40	11.59	10334679
2023-06-05	11.56	11.60	11.46	11.59	3807890
2023-06-06	11.53	11.60	11.51	11.58	3212943
2023-06-07	11.59	11.63	11.52	11.53	4211390
2023-06-08	11.51	11.54	11.48	11.49	3711585
2023-06-09	11.47	11.52	11.43	11.47	2334043
2023-06-12	11.47	11.48	11.34	11.39	2613584
2023-06-13	11.41	11.46	11.36	11.39	7979950
2023-06-14	11.38	11.40	11.22	11.29	4709298
2023-06-15	11.31	11.34	11.30	11.33	4251748
2023-06-16	11.36	11.36	11.28	11.25	4669653
2023-06-20	11.26	11.27	11.16	11.19	2778581
2023-06-21	11.17	11.24	11.14	11.21	3098995
2023-06-22	11.21	11.26	11.16	11.17	2276084
2023-06-23	11.19	11.23	11.16	11.19	1936681
2023-06-26	11.21	11.30	11.20	11.24	2311640
2023-06-27	11.27	11.31	11.25	11.25	2648313
2023-06-28	11.25	11.29	11.25	11.27	1803115
2023-06-29	11.26	11.29	11.19	11.25	5411371
2023-06-30	11.27	11.38	11.27	11.37	4078250
2023-07-03	11.37	11.49	11.35	11.47	1282733
2023-07-05	11.45	11.52	11.39	11.40	3106505
2023-07-06	11.32	11.34	11.13	11.21	3799437
2023-07-07	11.16	11.29	11.16	11.25	2400546
2023-07-10	11.26	11.32	11.25	11.29	1809554
2023-07-11	11.33	11.38	11.31	11.37	3321536
2023-07-12	11.46	11.48	11.39	11.41	4175214
2023-07-13	11.43	11.47	11.41	11.42	2999994
2023-07-14	11.43	11.46	11.28	11.30	3865213
2023-07-17	11.30	11.33	11.17	11.24	3903985
2023-07-18	11.22	11.31	11.22	11.31	3102493
2023-07-19	11.34	11.40	11.33	11.39	6167461
2023-07-20	11.35	11.36	11.30	11.32	3797186
2023-07-21	11.38	11.39	11.34	11.28	3518477
2023-07-24	11.28	11.33	11.28	11.31	2613649
2023-07-25	11.29	11.34	11.26	11.33	5897227
2023-07-26	11.33	11.43	11.32	11.42	3310445
2023-07-27	11.42	11.46	11.28	11.28	5042095
2023-07-28	11.34	11.37	11.27	11.31	3387594
2023-07-31	11.31	11.43	11.31	11.42	2970988
2023-08-01	11.36	11.41	11.29	11.36	3365217
2023-08-02	11.27	11.31	11.18	11.26	2925205
2023-08-03	11.15	11.24	11.14	11.17	3920973
2023-08-04	11.22	11.33	11.22	11.28	4377399
2023-08-07	11.31	11.34	11.29	11.30	1730608
2023-08-08	11.27	11.32	11.25	11.30	2430635
2023-08-09	11.31	11.32	11.26	11.26	2368609
2023-08-10	11.28	11.32	11.23	11.24	2892993
2023-08-11	11.23	11.27	11.21	11.25	2672923
2023-08-14	11.24	11.28	11.22	11.26	2392891
2023-08-15	11.23	11.26	11.18	11.19	2590771
2023-08-16	11.17	11.18	11.09	11.10	5206622
2023-08-17	11.11	11.11	11.01	11.05	3122232
2023-08-18	11.01	11.07	11.00	10.96	3698754
2023-08-21	10.94	10.95	10.87	10.91	3883621
2023-08-22	10.92	10.94	10.88	10.90	2036685
2023-08-23	10.94	11.03	10.94	11.00	2617439
2023-08-24	11.01	11.05	10.94	10.95	2709589
2023-08-25	10.93	11.00	10.90	10.98	3439621
2023-08-28	11.00	11.04	11.00	11.01	2622398
2023-08-29	11.02	11.11	11.02	11.08	3591024
2023-08-30	11.09	11.11	11.08	11.10	3298618
2023-08-31	11.11	11.21	11.11	11.19	3313031
2023-09-01	11.23	11.24	11.15	11.19	2678943
2023-09-05	11.17	11.19	11.11	11.14	2087727
2023-09-06	11.14	11.14	11.07	11.11	2129358
2023-09-07	11.10	11.14	11.07	11.09	2223815
2023-09-08	11.11	11.17	11.10	11.13	2243837
2023-09-11	11.14	11.16	11.09	11.10	1950789
2023-09-12	11.11	11.11	11.08	11.10	1127284
2023-09-13	11.10	11.13	11.08	11.12	1801291
2023-09-14	11.16	11.19	11.14	11.17	2526419
2023-09-15	11.17	11.19	11.13	11.11	2511427
2023-09-18	11.11	11.17	11.08	11.15	2711379
2023-09-19	11.12	11.19	11.12	11.19	3405586
2023-09-20	11.20	11.25	11.15	11.16	2291747
2023-09-21	11.09	11.09	10.96	10.99	4239589
2023-09-22	11.07	11.07	11.00	11.03	3393281
2023-09-25	10.97	11.02	10.95	11.01	3046472
2023-09-26	10.99	11.02	10.89	10.93	2921281
2023-09-27	10.95	10.97	10.84	10.92	3455190
2023-09-28	10.88	10.96	10.84	10.96	5098121
2023-09-29	10.99	11.05	10.93	10.95	4315080
2023-10-02	10.89	10.94	10.78	10.80	5679428
2023-10-03	10.76	10.76	10.51	10.57	7526666
2023-10-04	10.61	10.67	10.53	10.55	5610170
2023-10-05	10.56	10.59	10.52	10.54	4556641
2023-10-06	10.43	10.56	10.39	10.48	7661991
2023-10-09	10.48	10.60	10.47	10.57	5839815
2023-10-10	10.53	10.66	10.53	10.60	6245890
2023-10-11	10.65	10.70	10.61	10.64	8783509
2023-10-12	10.64	10.65	10.51	10.53	5841391
2023-10-13	10.57	10.62	10.45	10.45	4738061
2023-10-16	10.48	10.50	10.39	10.47	5603559
2023-10-17	10.41	10.47	10.36	10.39	6182766
2023-10-18	10.36	10.38	10.29	10.35	6014641
2023-10-19	10.34	10.39	10.21	10.22	7062044
2023-10-20	10.25	10.33	10.14	10.26	6811096
2023-10-23	10.20	10.27	10.19	10.25	7345577
2023-10-24	10.28	10.42	10.26	10.41	5620036
2023-10-25	10.35	10.37	10.28	10.29	5058398
2023-10-26	10.29	10.34	10.27	10.29	5198222
2023-10-27	10.32	10.33	10.20	10.21	3740069
2023-10-30	10.22	10.27	10.19	10.22	3201089
2023-10-31	10.25	10.30	10.25	10.28	4634444
2023-11-01	10.29	10.52	10.29	10.51	5228821
2023-11-02	10.65	10.81	10.64	10.78	6276679
2023-11-03	10.91	11.00	10.88	10.95	6536900
2023-11-06	10.95	10.99	10.89	10.92	5678514
2023-11-07	10.94	10.97	10.87	10.89	4991457
2023-11-08	10.92	10.96	10.89	10.90	4286228
2023-11-09	10.92	10.93	10.75	10.75	4788485
2023-11-10	10.81	10.85	10.77	10.83	4660556
2023-11-13	10.81	10.90	10.75	10.88	4514120
2023-11-14	11.02	11.16	11.02	11.07	6663098
2023-11-15	11.04	11.08	11.01	11.04	3343263
2023-11-16	11.05	11.10	11.04	11.09	6236069
2023-11-17	11.12	11.16	11.09	11.03	5149163
2023-11-20	11.04	11.06	11.02	11.04	4655803
2023-11-21	11.02	11.05	10.95	11.00	5997899
2023-11-22	11.01	11.03	10.84	10.93	11799898
2023-11-24	10.94	10.95	10.91	10.93	1495937
2023-11-27	10.93	11.03	10.93	11.03	4198079
2023-11-28	11.02	11.09	11.01	11.07	10394961
2023-11-29	11.11	11.19	11.11	11.18	3815466
2023-11-30	11.18	11.25	11.16	11.23	6953478
2023-12-01	11.22	11.36	11.21	11.36	5160032
2023-12-04	11.30	11.36	11.24	11.26	5164271
2023-12-05	11.27	11.34	11.25	11.25	6213752
2023-12-06	11.28	11.32	11.25	11.28	5244308
2023-12-07	11.27	11.36	11.27	11.28	3543567
2023-12-08	11.22	11.29	11.21	11.25	5062918
2023-12-11	11.22	11.23	11.11	11.20	5037889
2023-12-12	11.18	11.24	11.15	11.20	5284144
2023-12-13	11.22	11.41	11.17	11.38	4208326
2023-12-14	11.45	11.60	11.45	11.58	7457551
2023-12-15	11.59	11.62	11.52	11.50	7901384
2023-12-18	11.48	11.48	11.36	11.39	6233588
2023-12-19	11.39	11.48	11.39	11.46	4892884
2023-12-20	11.47	11.54	11.46	11.48	6405109
2023-12-21	11.52	11.56	11.48	11.52	4262077
2023-12-22	11.57	11.58	11.50	11.52	3544179
2023-12-26	11.50	11.58	11.50	11.54	3398951
2023-12-27	11.56	11.60	11.53	11.58	4378907
2023-12-28	11.59	11.61	11.52	11.52	4478692
2023-12-29	11.49	11.55	11.44	11.47	7539159
2024-01-02	11.46	11.48	11.42	11.46	5191970
2024-01-03	11.43	11.50	11.36	11.48	5041338
2024-01-04	11.44	11.50	11.42	11.47	3343076
2024-01-05	11.46	11.54	11.43	11.45	4432254
2024-01-08	11.48	11.58	11.46	11.58	6668316
2024-01-09	11.54	11.61	11.54	11.59	2504816
2024-01-10	11.61	11.66	11.59	11.59	2532678
2024-01-11	11.58	11.65	11.57	11.61	4260164
2024-01-12	11.65	11.68	11.61	11.67	3021941
2024-01-16	11.63	11.65	11.57	11.60	7807012
2024-01-17	11.56	11.60	11.54	11.54	4080300
2024-01-18	11.55	11.59	11.49	11.53	4007257
2024-01-19	11.52	11.63	11.49	11.57	3426898
2024-01-22	11.62	11.63	11.58	11.63	3719882
2024-01-23	11.62	11.64	11.59	11.61	5088862
2024-01-24	11.65	11.68	11.62	11.65	3348045
2024-01-25	11.67	11.81	11.66	11.78	4313885
2024-01-26	11.78	11.83	11.76	11.80	3043928
2024-01-29	11.80	11.84	11.79	11.82	3027333
2024-01-30	11.83	11.89	11.82	11.86	2763763
2024-01-31	11.84	11.89	11.82	11.86	5334518
2024-02-01	11.88	11.94	11.78	11.94	4158210
2024-02-02	11.88	11.89	11.83	11.87	3482477
2024-02-05	11.83	11.83	11.72	11.72	4368544
2024-02-06	11.74	11.78	11.72	11.75	2113442
2024-02-07	11.77	11.79	11.71	11.75	4195872
2024-02-08	11.74	11.80	11.72	11.79	2429903
2024-02-09	11.78	11.89	11.78	11.86	2368037
2024-02-12	11.86	11.90	11.86	11.89	2328339
2024-02-13	11.80	11.81	11.69	11.71	5590559
2024-02-14	11.75	11.79	11.71	11.75	3288092
2024-02-15	11.77	11.84	11.74	11.80	3529219
2024-02-16	11.78	11.78	11.74	11.70	2756003
2024-02-20	11.70	11.77	11.69	11.73	2009875
2024-02-21	11.73	11.79	11.68	11.69	2792059
2024-02-22	11.74	11.79	11.74	11.78	3064100
2024-02-23	11.82	11.89	11.77	11.88	4165777
2024-02-26	11.85	11.89	11.83	11.86	4425192
2024-02-27	11.86	11.88	11.79	11.80	4011208
2024-02-28	11.81	11.86	11.80	11.81	2135500
2024-02-29	11.83	11.91	11.80	11.88	5618967
2024-03-01	11.89	11.93	11.82	11.88	4016978
2024-03-04	11.85	11.90	11.81	11.82	2191146
2024-03-05	11.83	11.86	11.80	11.86	2721507
2024-03-06	11.88	11.93	11.85	11.89	2524133
2024-03-07	11.92	11.96	11.92	11.96	2230639
2024-03-08	11.97	12.02	11.97	12.00	3988661
2024-03-11	11.98	12.01	11.97	11.98	2043584
2024-03-12	11.96	12.00	11.93	12.00	1758211
2024-03-13	12.00	12.03	11.98	12.00	1672190
2024-03-14	11.98	11.98	11.89	11.90	3409899
2024-03-15	11.92	11.92	11.87	11.84	1838242
2024-03-18	11.87	11.89	11.82	11.86	4794361
2024-03-19	11.86	11.95	11.85	11.92	3609221
2024-03-20	11.94	11.97	11.90	11.97	2814154
2024-03-21	11.98	12.06	11.98	12.02	2944301
2024-03-22	12.05	12.06	11.98	11.99	2466372
2024-03-25	11.98	12.01	11.90	11.92	2236524
2024-03-26	11.93	11.96	11.88	11.89	4797996
2024-03-27	11.93	11.99	11.88	11.96	4390081
2024-03-28	11.99	12.03	11.88	11.88	5316288
2024-04-01	11.86	11.97	11.80	11.89	10043984
2024-04-02	11.82	11.85	11.75	11.80	5303786
2024-04-03	11.75	11.84	11.74	11.83	4589217
2024-04-04	11.86	11.92	11.86	11.90	4271657
2024-04-05	11.86	11.91	11.85	11.87	3361024
2024-04-08	11.86	11.88	11.83	11.84	2433957
2024-04-09	11.85	11.88	11.82	11.86	2679153
2024-04-10	11.77	11.79	11.57	11.65	8325352
2024-04-11	11.66	11.68	11.50	11.58	7386816
2024-04-12	11.58	11.60	11.50	11.51	2504829
2024-04-15	11.51	11.53	11.30	11.33	5351921
2024-04-16	11.29	11.36	11.23	11.30	5991828
2024-04-17	11.40	11.44	11.34	11.37	5008046
2024-04-18	11.38	11.39	11.29	11.31	3978032
2024-04-19	11.34	11.39	11.32	11.33	2685784
2024-04-22	11.33	11.39	11.32	11.37	2112068
2024-04-23	11.38	11.53	11.36	11.53	3734844
2024-04-24	11.51	11.53	11.45	11.52	2734819
2024-04-25	11.45	11.45	11.33	11.40	4431188
2024-04-26	11.45	11.49	11.39	11.40	4299175
2024-04-29	11.42	11.49	11.41	11.48	2672091
2024-04-30	11.45	11.48	11.32	11.32	4846516
2024-05-01	11.38	11.46	11.33	11.44	6469725
2024-05-02	11.44	11.52	11.42	11.48	3708559
2024-05-03	11.55	11.62	11.53	11.61	2823657
2024-05-06	11.61	11.67	11.59	11.64	2928540
2024-05-07	11.67	11.70	11.58	11.60	2413385
2024-05-08	11.59	11.62	11.45	11.49	6115100
2024-05-09	11.51	11.53	11.45	11.51	3343312
2024-05-10	11.51	11.52	11.45	11.49	2393403
2024-05-13	11.52	11.57	11.51	11.54	1578062
2024-05-14	11.56	11.58	11.50	11.50	3284970
2024-05-15	11.56	11.65	11.56	11.65	1854840
2024-05-16	11.64	11.67	11.58	11.60	1661563
2024-05-17	11.57	11.60	11.54	11.53	1325255
2024-05-20	11.53	11.56	11.51	11.56	1721241
2024-05-21	11.54	11.59	11.50	11.51	1360362
2024-05-22	11.52	11.53	11.47	11.49	1671365
2024-05-23	11.51	11.51	11.33	11.37	4359034
2024-05-24	11.41	11.48	11.37	11.48	1885027
2024-05-28	11.48	11.54	11.42	11.44	2441542
2024-05-29	11.40	11.40	11.31	11.31	6074023
2024-05-30	11.36	11.47	11.35	11.44	2926057
2024-05-31	11.49	11.58	11.46	11.56	3872266
2024-06-03	11.60	11.67	11.59	11.67	3736350
2024-06-04	11.62	11.69	11.62	11.63	2090295
2024-06-05	11.66	11.67	11.57	11.65	2101567
2024-06-06	11.62	11.68	11.62	11.66	2952285
2024-06-07	11.60	11.65	11.59	11.63	2325628
2024-06-10	11.59	11.63	11.54	11.56	2247434
2024-06-11	11.56	11.57	11.49	11.51	4900056
2024-06-12	11.60	11.68	11.57	11.59	3376217
2024-06-13	11.61	11.63	11.55	11.61	2386673
2024-06-14	11.60	11.64	11.57	11.59	2514218
2024-06-17	11.56	11.58	11.51	11.56	3576815
2024-06-18	11.56	11.64	11.56	11.63	2599222
2024-06-20	11.62	11.62	11.58	11.60	1485012
2024-06-21	11.59	11.65	11.57	11.58	1519211
2024-06-24	11.57	11.61	11.57	11.58	1872900
2024-06-25	11.60	11.62	11.57	11.62	1639756
2024-06-26	11.58	11.66	11.57	11.60	3205395
2024-06-27	11.62	11.66	11.58	11.60	2400319
2024-06-28	11.66	11.66	11.54	11.55	3081332
2024-07-01	11.50	11.59	11.44	11.52	4637940
2024-07-02	11.53	11.58	11.52	11.58	1527817
2024-07-03	11.58	11.69	11.57	11.69	2489474
2024-07-05	11.67	11.71	11.65	11.70	1035826
2024-07-08	11.67	11.71	11.64	11.67	2130305
2024-07-09	11.66	11.66	11.58	11.59	3451638
2024-07-10	11.62	11.65	11.58	11.65	3206791
2024-07-11	11.71	11.79	11.70	11.78	7678713
2024-07-12	11.78	11.84	11.76	11.80	4032993
2024-07-15	11.83	11.84	11.76	11.79	2695993
2024-07-16	11.81	11.84	11.79	11.81	2617996
2024-07-17	11.78	11.80	11.75	11.79	3183538
2024-07-18	11.82	11.82	11.73	11.76	3748019
2024-07-19	11.74	11.77	11.73	11.71	2700348
2024-07-22	11.72	11.76	11.70	11.72	2321735
2024-07-23	11.72	11.74	11.67	11.67	2186332
2024-07-24	11.65	11.68	11.54	11.57	4250242
2024-07-25	11.60	11.66	11.57	11.61	4198965
2024-07-26	11.66	11.68	11.63	11.66	2971077
2024-07-29	11.66	11.66	11.59	11.62	2315948
2024-07-30	11.62	11.65	11.61	11.64	2131316
2024-07-31	11.65	11.67	11.58	11.60	4043476
2024-08-01	11.64	11.70	11.61	11.69	6184918
2024-08-02	11.61	11.71	11.61	11.70	4653945
2024-08-05	11.43	11.62	11.42	11.55	6014106
2024-08-06	11.59	11.69	11.52	11.65	4567385
2024-08-07	11.66	11.75	11.66	11.70	3964473
2024-08-08	11.70	11.76	11.68	11.75	4587381
2024-08-09	11.77	11.77	11.68	11.71	3236589
2024-08-12	11.73	11.73	11.65	11.65	3175304
2024-08-13	11.68	11.77	11.68	11.77	2883256
2024-08-14	11.77	11.84	11.75	11.82	4810431
2024-08-15	11.79	11.85	11.78	11.81	5929792
2024-08-16	11.85	11.90	11.82	11.83	3406877
2024-08-19	11.81	11.89	11.81	11.86	1496876
2024-08-20	11.85	11.90	11.85	11.89	1821938
2024-08-21	11.88	11.95	11.88	11.95	2050657
2024-08-22	11.95	11.96	11.90	11.92	1646356
2024-08-23	11.95	12.00	11.93	12.00	1621135
2024-08-26	12.00	12.04	11.96	11.98	4048941
2024-08-27	11.95	12.00	11.95	12.00	4360314
2024-08-28	12.00	12.03	12.00	12.03	1693360
2024-08-29	12.00	12.06	12.00	12.05	3300741
2024-08-30	12.06	12.07	11.97	11.99	3670739
2024-09-03	11.97	12.01	11.95	11.97	3306741
2024-09-04	11.98	12.10	11.98	12.08	2619479
2024-09-05	12.10	12.17	12.09	12.13	4093707
2024-09-06	12.17	12.20	12.06	12.10	5657454
2024-09-09	12.10	12.22	12.10	12.20	2317706
2024-09-10	12.20	12.24	12.16	12.21	2627830
2024-09-11	12.21	12.24	12.18	12.23	2979525
2024-09-12	12.23	12.30	12.21	12.29	4075213
2024-09-13	12.34	12.35	12.31	12.34	2921696
2024-09-16	12.35	12.42	12.34	12.40	2331404
2024-09-17	12.40	12.47	12.35	12.41	5222223
2024-09-18	12.40	12.48	12.38	12.43	5463393
2024-09-19	12.48	12.52	12.45	12.50	2488564
2024-09-20	12.51	12.54	12.47	12.46	1647175
2024-09-23	12.46	12.51	12.43	12.45	2254899
2024-09-24	12.43	12.50	12.41	12.50	2284187
2024-09-25	12.49	12.50	12.45	12.45	1390387
2024-09-26	12.50	12.51	12.43	12.44	3942610
2024-09-27	12.49	12.50	12.42	12.44	2995942
2024-09-30	12.41	12.43	12.32	12.35	6188138
2024-10-01	12.39	12.42	12.32	12.39	4142086
2024-10-02	12.35	12.44	12.35	12.42	2832666
2024-10-03	12.43	12.47	12.41	12.43	3235706
2024-10-04	12.40	12.42	12.34	12.36	2074843
2024-10-07	12.33	12.34	12.24	12.24	3542337
2024-10-08	12.27	12.36	12.23	12.35	2392049
2024-10-09	12.34	12.38	12.31	12.32	2151783
2024-10-10	12.28	12.33	12.27	12.30	3583483
2024-10-11	12.26	12.39	12.26	12.39	2950660
2024-10-14	12.37	12.43	12.34	12.43	1157159
2024-10-15	12.41	12.52	12.41	12.45	2658930
2024-10-16	12.48	12.52	12.46	12.50	1905329
2024-10-17	12.46	12.49	12.44	12.46	3091008
2024-10-18	12.47	12.50	12.45	12.40	1533866
2024-10-21	12.37	12.37	12.21	12.23	5410012
2024-10-22	12.22	12.33	12.22	12.33	3365984
2024-10-23	12.29	12.29	12.15	12.20	2584686
2024-10-24	12.23	12.23	12.16	12.22	3549322
2024-10-25	12.29	12.29	12.17	12.20	2485406
2024-10-28	12.18	12.23	12.14	12.16	2343505
2024-10-29	12.11	12.15	12.06	12.13	2788807
2024-10-30	12.16	12.22	12.11	12.13	2751381
2024-10-31	12.10	12.14	12.06	12.07	2106400
2024-11-01	12.15	12.15	12.00	12.00	5178873
2024-11-04	12.03	12.16	12.03	12.15	3497693
2024-11-05	12.12	12.28	12.12	12.24	4061945
2024-11-06	12.12	12.19	12.10	12.11	3952518
2024-11-07	12.14	12.20	12.12	12.19	2639206
2024-11-08	12.19	12.32	12.19	12.31	2486693
2024-11-11	12.30	12.32	12.18	12.18	2938336
2024-11-12	12.13	12.19	12.05	12.05	2728313
2024-11-13	12.07	12.13	12.02	12.05	3418287
2024-11-14	12.07	12.09	11.99	12.01	3267373
2024-11-15	11.96	12.02	11.96	11.96	3303372
2024-11-18	11.96	11.99	11.92	11.93	2054645
2024-11-19	11.90	11.95	11.86	11.87	2553035
2024-11-20	11.83	11.86	11.78	11.83	3623334
2024-11-21	11.79	11.95	11.79	11.94	5183502
2024-11-22	11.99	11.99	11.91	11.95	2225953
2024-11-25	12.01	12.07	11.98	12.02	3116147
2024-11-26	11.96	11.98	11.85	11.90	3382725
2024-11-27	11.91	11.95	11.88	11.93	3026603
2024-11-29	11.96	12.01	11.94	11.98	2261862
2024-12-02	11.98	12.01	11.91	11.92	5588868
2024-12-03	11.88	11.95	11.87	11.90	3560583
2024-12-04	11.91	11.95	11.88	11.92	3135673
2024-12-05	11.93	11.96	11.91	11.93	1950300
2024-12-06	11.94	12.01	11.91	11.91	2117585
2024-12-09	11.87	11.93	11.86	11.88	7138339
2024-12-10	11.86	11.92	11.85	11.89	2903029
2024-12-11	11.91	11.94	11.89	11.91	5626625
2024-12-12	11.87	11.89	11.80	11.81	7287123
2024-12-13	11.75	11.82	11.71	11.74	5375423
2024-12-16	11.73	11.78	11.69	11.75	5516504
2024-12-17	11.69	11.76	11.69	11.76	5412342
2024-12-18	11.75	11.79	11.63	11.67	6498122
2024-12-19	11.57	11.61	11.51	11.58	9087897
2024-12-20	11.60	11.66	11.60	11.58	5784308
2024-12-23	11.58	11.62	11.52	11.52	6258780
2024-12-24	11.47	11.52	11.42	11.50	5858502
2024-12-26	11.45	11.48	11.43	11.46	7890012
2024-12-27	11.49	11.49	11.40	11.41	12187885
2024-12-30	11.34	11.50	11.34	11.48	14321420
2024-12-31	11.46	11.55	11.46	11.53	10126848
2025-01-02	11.56	11.71	11.56	11.70	8388334
2025-01-03	11.70	11.82	11.70	11.80	7396308
2025-01-06	11.75	11.80	11.69	11.75	9508202
2025-01-07	11.71	11.76	11.55	11.59	9847916
2025-01-08	11.51	11.59	11.50	11.52	5526010
2025-01-10	11.40	11.47	11.34	11.34	9070240
2025-01-13	11.31	11.32	11.24	11.29	11665931
2025-01-14	11.30	11.37	11.27	11.36	8837746
2025-01-15	11.48	11.62	11.48	11.62	11500994
2025-01-16	11.59	11.69	11.56	11.61	10125041
2025-01-17	11.62	11.66	11.57	11.57	5703006
2025-01-21	11.57	11.69	11.57	11.69	7422790
2025-01-22	11.73	11.73	11.62	11.65	4947708
2025-01-23	11.63	11.66	11.57	11.63	4795972
2025-01-24	11.67	11.69	11.62	11.68	6141140
2025-01-27	11.58	11.78	11.58	11.77	10202683
2025-01-28	11.79	11.80	11.68	11.70	4931306
2025-01-29	11.74	11.80	11.59	11.62	9942241
2025-01-30	11.69	11.70	11.65	11.66	7642607
2025-01-31	11.68	11.71	11.55	11.55	7514007
2025-02-03	11.49	11.57	11.48	11.49	5573057
2025-02-04	11.46	11.56	11.46	11.55	3169634
2025-02-05	11.56	11.66	11.56	11.65	3024780
2025-02-06	11.67	11.68	11.59	11.60	4181911
2025-02-07	11.56	11.59	11.54	11.57	4014413
2025-02-10	11.58	11.63	11.58	11.60	3469378
2025-02-11	11.59	11.61	11.57	11.60	3468604
2025-02-12	11.47	11.54	11.45	11.53	7258272
2025-02-13	11.57	11.63	11.57	11.63	6588999
2025-02-14	11.65	11.70	11.65	11.69	4508276
2025-02-18	11.63	11.68	11.62	11.63	1985156
2025-02-19	11.64	11.66	11.57	11.61	3011295
2025-02-20	11.61	11.64	11.55	11.60	5524078
2025-02-21	11.60	11.65	11.59	11.54	5842025
2025-02-24	11.56	11.61	11.55	11.59	7039786
2025-02-25	11.63	11.70	11.63	11.68	5141140
2025-02-26	11.70	11.71	11.65	11.69	6078124
2025-02-27	11.65	11.69	11.64	11.64	6546176
2025-02-28	11.69	11.70	11.62	11.68	7878225
2025-03-03	11.65	11.71	11.64	11.68	7418283
2025-03-04	11.65	11.66	11.57	11.59	9188029
2025-03-05	11.63	11.64	11.58	11.61	6971701
2025-03-06	11.55	11.59	11.51	11.56	5212205
2025-03-07	11.58	11.60	11.50	11.52	9406720
2025-03-10	11.52	11.52	11.41	11.43	7278840
2025-03-11	11.41	11.47	11.39	11.43	4506441
2025-03-12	11.47	11.49	11.39	11.49	8621093
2025-03-13	11.44	11.52	11.44	11.48	12151729
2025-03-14	11.53	11.58	11.49	11.55	3867208
2025-03-17	11.58	11.63	11.57	11.59	3758341
2025-03-18	11.60	11.60	11.54	11.57	2653292
2025-03-19	11.60	11.61	11.54	11.60	7091149
2025-03-20	11.60	11.62	11.56	11.56	3268876
2025-03-21	11.55	11.59	11.53	11.49	3632204
2025-03-24	11.54	11.55	11.47	11.47	2599247
2025-03-25	11.49	11.52	11.47	11.48	2294930
2025-03-26	11.48	11.49	11.37	11.39	5456431
2025-03-27	11.40	11.40	11.32	11.36	4731789
2025-03-28	11.42	11.42	11.30	11.32	2906431
2025-03-31	11.30	11.30	11.22	11.22	4287518
2025-04-01	11.23	11.29	11.21	11.26	8551561
2025-04-02	11.21	11.28	11.20	11.28	4521577
2025-04-03	11.15	11.18	11.06	11.15	10751265
2025-04-04	11.05	11.10	10.93	11.08	19868207
2025-04-07	10.90	11.08	10.78	10.94	18150437
2025-04-08	11.02	11.04	10.87	10.91	15458858
2025-04-09	10.86	11.13	10.75	11.08	20312882
2025-04-10	10.95	11.03	10.85	10.85	16524493
2025-04-11	10.81	10.85	10.70	10.78	10430091
2025-04-14	10.83	10.90	10.83	10.85	11214302
2025-04-15	10.83	10.94	10.83	10.84	11216094
2025-04-16	10.82	10.96	10.82	10.89	13094322
2025-04-17	10.89	10.97	10.89	10.89	8751522
2025-04-21	10.87	10.95	10.80	10.83	12157848
2025-04-22	10.85	10.96	10.85	10.92	9071519
2025-04-23	11.05	11.09	10.98	11.00	6668388
2025-04-24	11.02	11.10	11.02	11.07	8468700
2025-04-25	11.15	11.15	11.02	11.08	8740576
2025-04-28	11.10	11.11	11.04	11.09	7515389
2025-04-29	11.07	11.13	11.07	11.10	8332569
2025-04-30	11.01	11.07	11.00	11.03	10036970
2025-05-01	11.05	11.08	10.98	11.01	8371174
2025-05-02	11.01	11.12	11.01	11.06	8857856
2025-05-05	11.00	11.06	10.99	10.99	4657343
2025-05-06	10.96	11.08	10.96	11.07	8672739
2025-05-07	11.05	11.11	11.05	11.09	6022825
2025-05-08	11.11	11.15	11.06	11.06	6591395
2025-05-09	11.10	11.10	11.01	11.06	6543601
2025-05-12	11.14	11.15	11.05	11.06	5545135
2025-05-13	11.09	11.10	11.03	11.07	3614187
2025-05-14	11.08	11.08	10.98	10.99	4179105
2025-05-15	11.00	11.08	11.00	11.07	5877201
2025-05-16	11.11	11.11	11.02	11.03	2934549
2025-05-19	10.92	11.07	10.92	11.06	6232971
2025-05-20	11.02	11.12	11.02	11.02	5435217
2025-05-21	10.97	11.02	10.85	10.85	8379558
2025-05-22	10.84	10.93	10.82	10.91	8804800
2025-05-23	10.86	10.92	10.83	10.91	8276767
2025-05-27	10.95	11.00	10.92	10.99	7116221
2025-05-28	10.99	11.00	10.92	10.94	6931823
2025-05-29	10.96	10.99	10.94	10.96	6531851
2025-05-30	10.93	11.00	10.92	10.97	7976487
2025-06-02	10.95	10.98	10.89	10.96	10109286
2025-06-03	10.96	11.02	10.96	10.99	5536737
2025-06-04	11.01	11.06	11.01	11.04	4339537
2025-06-05	11.04	11.10	11.04	11.06	6360830
2025-06-06	11.04	11.06	11.01	11.02	4492716
2025-06-09	10.98	11.08	10.98	11.02	4725756
2025-06-10	11.03	11.07	11.03	11.05	2571515
2025-06-11	11.07	11.12	11.04	11.04	13700961
2025-06-12	11.05	11.09	11.02	11.04	4762819
2025-06-13	10.98	11.03	10.95	11.00	6181093
2025-06-16	10.99	11.05	10.98	11.00	7107742
2025-06-17	10.99	11.03	10.99	11.02	5930639
2025-06-18	11.02	11.07	10.99	11.05	2919273
2025-06-20	11.02	11.12	11.02	11.03	4491985
2025-06-23	11.04	11.07	11.02	11.05	5456479
2025-06-24	11.05	11.14	11.05	11.11	3927005
2025-06-25	11.09	11.13	11.06	11.07	4278860

Explore More About PGX

Coins representing dividend payouts and trends

PGX Dividend History

Discover Invesco Preferred ETF'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

PGX Stock Split History

Discover Invesco Preferred ETF'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

PGX Historical Prices

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

Web Analytics