PK Historical Prices

Summary

Key Stock Metrics

11.51

(March 4, 2025)

52-Week Low

18.05

(March 22, 2024)

52-Week High

34.27

(September 7, 2018)

All-Time High

11.72

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-01-04	30.21	30.74	29.29	29.90	33221775
2017-01-05	29.74	29.74	28.02	28.40	15787906
2017-01-06	28.61	29.25	28.45	28.87	6066586
2017-01-09	28.62	29.89	28.48	29.33	5017296
2017-01-10	29.33	29.93	29.02	29.22	6159038
2017-01-11	29.80	30.19	29.25	29.69	4210064
2017-01-12	29.30	29.68	28.80	29.18	6477420
2017-01-13	29.28	29.67	28.93	29.09	4180991
2017-01-17	26.11	27.17	26.10	26.35	4820703
2017-01-18	26.42	26.51	26.08	26.19	3334350
2017-01-19	26.06	26.20	25.77	26.01	3882255
2017-01-20	25.95	26.17	25.81	26.05	2785326
2017-01-23	25.91	26.19	25.90	26.00	2420266
2017-01-24	25.90	26.97	25.90	26.83	3897965
2017-01-25	26.83	27.38	26.77	27.23	2733519
2017-01-26	27.29	28.27	27.02	27.53	5502442
2017-01-27	27.64	27.87	26.99	27.77	2564632
2017-01-30	27.56	27.74	26.63	27.06	1735413
2017-01-31	26.96	27.50	26.87	27.14	2722080
2017-02-01	27.00	27.27	26.34	26.48	3702692
2017-02-02	26.48	26.70	26.43	26.49	3335288
2017-02-03	26.66	27.13	26.57	26.97	1710858
2017-02-06	26.90	27.06	26.57	26.60	950012
2017-02-07	26.60	27.19	26.53	26.72	1776190
2017-02-08	26.59	27.12	26.59	27.12	1049749
2017-02-09	26.95	27.64	26.62	27.53	1433876
2017-02-10	27.64	27.64	26.95	27.34	1348798
2017-02-13	27.65	28.17	27.54	27.66	1409350
2017-02-14	27.90	27.98	27.39	27.55	996735
2017-02-15	27.55	27.80	27.47	27.71	1125180
2017-02-16	27.56	27.83	27.44	27.73	1492798
2017-02-17	27.61	27.79	26.83	27.02	1719864
2017-02-21	26.95	27.21	26.83	26.88	1981832
2017-02-22	27.02	27.20	26.40	26.73	1795385
2017-02-23	26.73	26.94	26.01	26.22	1478612
2017-02-24	26.17	26.17	25.77	25.92	2160622
2017-02-27	26.18	26.26	25.40	26.00	2743517
2017-02-28	25.92	26.02	25.40	25.54	1461829
2017-03-01	25.79	26.73	25.56	26.03	3424360
2017-03-02	27.30	27.30	26.17	26.80	2608478
2017-03-03	26.68	27.22	26.60	27.01	1869935
2017-03-06	26.90	27.42	26.75	27.10	2256934
2017-03-07	27.07	27.22	26.27	26.37	2221805
2017-03-08	26.37	26.72	26.00	26.26	1741201
2017-03-09	26.25	26.77	25.88	26.02	1026512
2017-03-10	26.07	26.42	25.54	26.00	1401941
2017-03-13	25.90	26.38	25.73	25.75	1476093
2017-03-14	25.79	25.91	25.55	25.78	822741
2017-03-15	25.94	26.71	25.80	26.46	1501552
2017-03-16	26.57	26.84	26.26	26.59	1014771
2017-03-17	26.54	26.91	26.51	26.63	2680665
2017-03-20	26.53	26.53	26.25	26.45	877192
2017-03-21	26.60	26.67	25.96	26.18	2533699
2017-03-22	26.10	26.24	25.70	26.17	1330832
2017-03-23	26.18	26.52	26.08	26.25	717929
2017-03-24	26.16	26.65	26.02	26.22	602502
2017-03-27	26.00	26.43	25.84	26.17	1236301
2017-03-28	26.16	26.35	25.81	25.71	1668977
2017-03-29	25.71	25.98	25.55	25.68	1910033
2017-03-30	25.57	25.99	25.55	25.71	2190076
2017-03-31	25.78	26.15	25.66	25.67	1743552
2017-04-03	25.58	26.03	25.55	25.78	1865964
2017-04-04	25.68	26.13	25.55	26.13	1290463
2017-04-05	26.18	26.29	25.83	25.83	1031053
2017-04-06	25.80	26.31	25.79	26.29	1298272
2017-04-07	26.21	26.43	25.87	26.43	1614450
2017-04-10	26.25	26.60	26.06	26.38	1445469
2017-04-11	26.45	26.48	26.29	26.44	1185755
2017-04-12	26.37	26.62	26.16	26.37	918337
2017-04-13	26.47	26.47	25.88	26.21	2229459
2017-04-17	26.21	26.35	26.18	26.32	484236
2017-04-18	26.33	26.50	26.26	26.39	936906
2017-04-19	26.50	26.87	26.23	26.68	947833
2017-04-20	26.68	26.71	26.36	26.50	1257162
2017-04-21	26.66	26.75	26.40	26.43	727559
2017-04-24	26.52	26.67	26.21	26.59	1008145
2017-04-25	26.67	26.81	26.48	26.61	1819064
2017-04-26	26.55	26.97	26.40	26.79	1548822
2017-04-27	26.83	26.97	26.57	26.79	1172761
2017-04-28	26.70	26.84	25.64	25.67	3946132
2017-05-01	25.70	25.87	25.51	25.75	1394395
2017-05-02	25.84	26.52	25.71	26.21	1266177
2017-05-03	26.21	26.53	26.02	26.13	1443291
2017-05-04	26.78	26.79	25.52	26.04	1320390
2017-05-05	25.98	26.62	25.98	26.17	672598
2017-05-08	26.16	26.32	25.25	25.32	1980670
2017-05-09	25.38	25.76	25.36	25.66	1727666
2017-05-10	25.72	25.93	25.46	25.61	1109234
2017-05-11	25.62	25.62	25.12	25.34	1543382
2017-05-12	25.30	25.39	24.90	24.92	889887
2017-05-15	25.00	25.40	24.93	25.39	1240318
2017-05-16	25.37	26.00	25.17	25.77	1997505
2017-05-17	25.62	26.08	25.10	25.15	910266
2017-05-18	25.10	25.47	24.65	25.44	1405090
2017-05-19	25.44	25.49	25.16	25.36	953223
2017-05-22	25.49	25.83	25.20	25.50	1153068
2017-05-23	25.63	26.20	25.53	25.69	1429704
2017-05-24	25.77	26.01	25.68	25.77	958435
2017-05-25	25.84	25.84	25.47	25.47	1019923
2017-05-26	25.53	25.69	25.46	25.62	610154
2017-05-30	25.52	25.70	25.47	25.50	465542
2017-05-31	25.76	25.89	25.31	25.74	1928429
2017-06-01	25.62	26.39	25.62	26.07	1756216
2017-06-02	26.88	27.56	26.67	27.29	7296201
2017-06-05	27.32	27.75	27.11	27.24	3115819
2017-06-06	27.22	27.33	26.92	27.05	3922434
2017-06-07	27.12	27.23	26.78	26.98	1521902
2017-06-08	26.65	27.03	26.65	26.83	3633558
2017-06-09	26.95	27.40	26.90	27.29	1869718
2017-06-12	27.67	27.86	27.46	27.74	4033696
2017-06-13	27.76	28.00	27.52	27.84	2713012
2017-06-14	27.95	27.95	27.61	27.86	2076578
2017-06-15	27.88	27.96	27.36	27.77	2570898
2017-06-16	27.97	28.01	27.59	27.80	10265663
2017-06-19	27.90	28.01	27.48	27.80	2839167
2017-06-20	27.84	27.84	27.22	27.60	2074563
2017-06-21	27.71	27.90	27.22	27.56	2408174
2017-06-22	27.57	27.70	27.11	27.30	1810855
2017-06-23	27.37	27.51	27.01	27.49	4658476
2017-06-26	27.56	27.58	27.25	27.39	1839626
2017-06-27	27.33	27.73	27.31	26.91	2888447
2017-06-28	26.92	27.31	26.85	27.18	2370981
2017-06-29	27.15	27.23	26.93	26.98	3825895
2017-06-30	27.02	27.20	26.95	26.96	2170697
2017-07-03	27.14	27.55	27.00	27.55	534332
2017-07-05	27.53	27.54	26.99	27.02	2860647
2017-07-06	27.02	27.19	26.65	26.73	1877708
2017-07-07	26.77	27.00	26.63	26.85	2013406
2017-07-10	26.92	26.97	26.70	26.84	1732503
2017-07-11	26.88	27.15	26.77	27.01	1503944
2017-07-12	27.18	27.36	26.88	27.00	1034225
2017-07-13	27.08	27.23	26.58	26.73	1141192
2017-07-14	26.75	27.05	26.70	26.87	1259356
2017-07-17	26.81	27.57	26.67	27.23	2447566
2017-07-18	27.27	27.39	27.16	27.20	1636892
2017-07-19	27.32	27.43	27.05	27.24	1297558
2017-07-20	27.30	27.30	26.45	26.48	2249800
2017-07-21	26.47	26.75	26.47	26.63	1712980
2017-07-24	26.64	27.20	26.61	26.98	1551410
2017-07-25	27.05	27.06	26.76	26.82	782717
2017-07-26	26.93	27.25	26.59	26.69	904456
2017-07-27	26.71	27.20	26.51	26.92	897524
2017-07-28	26.88	26.99	26.64	26.88	636445
2017-07-31	26.83	27.02	26.81	26.93	2050137
2017-08-01	27.03	27.18	26.87	27.07	1990319
2017-08-02	27.10	27.12	26.45	26.63	1528270
2017-08-03	26.54	26.82	25.90	26.01	2764803
2017-08-04	26.01	26.67	25.87	26.44	1640268
2017-08-07	26.44	26.80	26.34	26.66	1414957
2017-08-08	26.66	26.73	26.19	26.25	1893748
2017-08-09	26.35	26.43	25.83	26.03	1517464
2017-08-10	25.88	26.02	25.73	25.97	1307345
2017-08-11	25.76	26.12	25.76	26.10	940282
2017-08-14	26.15	26.45	26.13	26.36	919037
2017-08-15	26.37	26.37	26.18	26.37	999809
2017-08-16	26.51	26.66	26.42	26.53	1092550
2017-08-17	26.40	26.44	25.96	25.98	1436155
2017-08-18	25.99	26.13	25.81	25.92	1146630
2017-08-21	25.93	26.02	25.65	26.02	903309
2017-08-22	26.10	26.37	26.03	26.23	665671
2017-08-23	26.10	26.18	25.88	25.90	784012
2017-08-24	25.94	26.04	25.85	25.94	1359481
2017-08-25	25.93	26.22	25.87	26.10	567666
2017-08-28	26.18	26.23	25.49	25.84	1607527
2017-08-29	25.77	26.17	25.75	25.98	867392
2017-08-30	25.90	26.40	25.88	26.30	1263577
2017-08-31	26.43	26.74	26.32	26.69	1960819
2017-09-01	26.70	27.13	26.66	26.89	1050021
2017-09-05	26.91	27.02	26.04	26.19	1206920
2017-09-06	26.18	26.63	26.18	26.55	1026066
2017-09-07	26.67	26.68	26.16	26.56	839674
2017-09-08	26.54	26.76	26.37	26.62	697264
2017-09-11	26.83	27.41	26.81	27.11	1966728
2017-09-12	27.13	27.27	26.94	27.21	1180871
2017-09-13	27.23	27.41	26.69	27.41	1871681
2017-09-14	27.39	27.57	27.29	27.42	1328635
2017-09-15	27.25	27.62	27.21	27.49	3585596
2017-09-18	27.45	27.45	27.00	27.19	1338733
2017-09-19	27.27	27.31	26.78	26.90	2186009
2017-09-20	26.86	27.37	26.86	27.32	1432768
2017-09-21	27.28	27.46	27.14	27.28	1008174
2017-09-22	27.33	27.65	27.33	27.53	1485276
2017-09-25	27.54	28.07	27.54	27.82	1677441
2017-09-26	27.88	27.88	27.37	27.67	1802819
2017-09-27	27.71	27.77	27.17	26.92	1795211
2017-09-28	26.89	27.74	26.85	27.59	1841612
2017-09-29	27.49	27.73	27.36	27.56	1057943
2017-10-02	27.56	27.71	27.42	27.56	1389040
2017-10-03	27.49	27.53	26.90	27.19	1063615
2017-10-04	27.19	27.50	27.05	27.44	924991
2017-10-05	27.50	27.71	27.43	27.63	942991
2017-10-06	27.57	27.80	27.45	27.74	899899
2017-10-09	27.75	28.05	27.68	28.03	18260703
2017-10-10	28.04	28.35	27.85	28.00	966812
2017-10-11	28.09	28.17	27.87	28.03	900684
2017-10-12	28.05	28.74	27.87	28.55	1849354
2017-10-13	28.69	28.79	28.34	28.68	1136027
2017-10-16	28.69	28.86	28.61	28.71	863422
2017-10-17	28.71	28.80	28.47	28.59	1054934
2017-10-18	28.59	28.84	28.54	28.74	678937
2017-10-19	28.70	29.09	28.61	28.97	977788
2017-10-20	29.07	29.10	28.44	28.48	1409129
2017-10-23	28.51	28.52	28.02	28.03	791857
2017-10-24	28.13	28.35	28.01	28.30	498192
2017-10-25	28.31	28.37	28.08	28.09	766908
2017-10-26	28.30	28.66	28.10	28.57	700701
2017-10-27	28.57	28.65	28.29	28.52	642879
2017-10-30	28.55	28.60	28.11	28.16	959893
2017-10-31	28.23	28.84	28.10	28.79	2511461
2017-11-01	28.81	29.08	28.72	28.93	1093410
2017-11-02	28.82	29.17	28.53	29.05	1617202
2017-11-03	29.01	29.22	28.62	29.08	1717684
2017-11-06	29.13	29.32	29.10	29.26	1161043
2017-11-07	29.38	29.90	28.92	29.25	1576864
2017-11-08	29.31	29.41	29.14	29.29	666394
2017-11-09	29.26	29.36	29.02	29.12	787679
2017-11-10	29.11	29.14	28.61	28.81	815596
2017-11-13	28.84	28.93	28.57	28.77	798611
2017-11-14	28.58	28.66	28.25	28.38	892648
2017-11-15	28.32	28.68	28.21	28.50	994160
2017-11-16	28.49	28.95	28.44	28.92	1221726
2017-11-17	28.96	29.13	28.86	28.92	978023
2017-11-20	28.35	28.72	28.04	28.67	1291094
2017-11-21	28.60	29.26	28.53	29.14	1158974
2017-11-22	29.13	29.26	28.93	29.08	649027
2017-11-24	29.18	29.22	28.81	28.82	292145
2017-11-27	28.80	28.91	28.63	28.70	698919
2017-11-28	28.73	28.73	27.83	28.12	3945963
2017-11-29	28.33	29.14	28.21	28.90	3333084
2017-11-30	28.96	29.40	28.60	29.20	2862799
2017-12-01	29.20	29.27	28.53	28.81	983268
2017-12-04	29.44	29.46	28.64	28.74	1803913
2017-12-05	28.70	28.95	28.62	28.51	1279993
2017-12-06	28.88	28.91	28.28	28.38	2003367
2017-12-07	28.51	28.70	28.38	28.45	2372090
2017-12-08	28.78	28.78	28.21	28.41	2284056
2017-12-11	28.43	28.61	28.30	28.37	1618368
2017-12-12	28.51	28.75	28.26	28.28	2228380
2017-12-13	28.33	28.69	28.29	28.32	1366307
2017-12-14	28.48	28.73	28.39	28.65	1967349
2017-12-15	28.76	28.90	28.47	28.53	3643749
2017-12-18	28.64	29.52	28.60	29.42	2129901
2017-12-19	29.40	29.48	28.88	28.90	2128814
2017-12-20	28.95	29.08	28.71	29.00	1714151
2017-12-21	29.53	29.69	29.00	29.05	1981100
2017-12-22	29.20	29.48	28.88	29.37	1081582
2017-12-26	29.34	29.56	29.20	29.25	661410
2017-12-27	29.31	29.39	29.14	28.60	1020631
2017-12-28	28.63	28.91	28.57	28.91	905444
2017-12-29	28.97	29.14	28.75	28.75	950640
2018-01-02	28.87	28.99	28.56	28.85	1294841
2018-01-03	28.84	29.26	28.82	28.94	1397657
2018-01-04	29.02	29.12	28.55	28.67	1402020
2018-01-05	28.70	28.78	28.46	28.69	1169921
2018-01-08	28.67	28.85	28.48	28.62	1113304
2018-01-09	28.72	28.74	28.49	28.71	1851433
2018-01-10	28.66	29.04	28.51	28.84	1710043
2018-01-11	28.91	29.21	28.66	29.09	1897905
2018-01-12	29.10	29.17	28.74	28.95	1246605
2018-01-16	29.09	29.37	29.01	29.05	1883479
2018-01-17	29.21	29.41	29.02	29.27	2028769
2018-01-18	29.35	29.39	28.81	28.90	979307
2018-01-19	29.03	29.40	28.95	29.18	1434443
2018-01-22	29.27	29.44	29.08	29.34	1545613
2018-01-23	29.42	29.84	29.27	29.80	1228951
2018-01-24	29.86	29.93	29.59	29.68	1215289
2018-01-25	29.75	29.84	29.52	29.58	1542194
2018-01-26	29.71	29.71	29.40	29.51	2092635
2018-01-29	29.43	29.66	29.19	29.57	892569
2018-01-30	29.35	29.43	28.81	28.94	2092910
2018-01-31	29.10	29.20	28.58	28.91	2062069
2018-02-01	28.83	29.09	28.69	28.78	940152
2018-02-02	28.60	28.69	27.92	28.01	1520801
2018-02-05	27.88	27.96	26.96	26.98	1680876
2018-02-06	26.51	27.72	26.25	27.65	2216396
2018-02-07	27.61	27.93	27.44	27.64	2370141
2018-02-08	27.64	27.68	26.72	26.75	2517094
2018-02-09	27.00	27.39	26.60	27.25	2711039
2018-02-12	27.36	27.47	26.20	27.08	2241840
2018-02-13	26.88	27.29	26.56	27.20	1925471
2018-02-14	26.97	27.28	26.78	27.27	1758383
2018-02-15	27.48	27.53	26.90	27.13	1401877
2018-02-16	27.07	27.38	27.00	27.18	794146
2018-02-20	27.10	27.24	26.54	26.55	1375388
2018-02-21	26.27	26.61	25.93	26.06	1793888
2018-02-22	26.18	26.29	26.00	26.10	1266571
2018-02-23	26.29	26.57	26.20	26.56	906100
2018-02-26	26.66	26.70	26.39	26.54	1139784
2018-02-27	26.54	26.60	26.25	26.25	2074880
2018-02-28	26.29	26.41	25.99	25.99	2298274
2018-03-01	25.93	26.14	25.71	25.93	1500786
2018-03-02	25.52	25.59	24.23	24.42	3608057
2018-03-05	24.18	25.16	23.91	24.96	5273661
2018-03-06	25.18	26.18	25.03	26.15	4062102
2018-03-07	26.81	26.88	26.41	26.81	18264826
2018-03-08	26.80	27.20	26.53	26.94	4882974
2018-03-09	26.99	27.68	26.87	27.00	9637688
2018-03-12	27.09	27.39	26.87	27.00	3221328
2018-03-13	27.00	27.26	26.78	27.04	3499408
2018-03-14	27.04	27.07	26.65	27.04	2930146
2018-03-15	27.06	27.09	26.68	27.04	1904639
2018-03-16	27.13	27.37	26.86	27.31	4650463
2018-03-19	27.30	27.30	26.73	27.04	2464334
2018-03-20	27.03	27.30	26.88	26.94	1987509
2018-03-21	26.96	27.04	26.75	26.87	2478192
2018-03-22	26.59	26.96	26.36	26.37	1782044
2018-03-23	26.46	26.60	25.78	26.08	6037635
2018-03-26	26.31	26.74	26.26	26.55	2603148
2018-03-27	26.55	26.66	26.24	25.88	1197476
2018-03-28	26.39	26.85	26.29	26.79	2901997
2018-03-29	26.85	27.04	26.74	27.02	2032453
2018-04-02	27.05	27.10	26.68	26.95	1817375
2018-04-03	27.02	27.30	26.95	27.29	2034113
2018-04-04	27.08	27.37	27.04	27.34	1713670
2018-04-05	27.38	27.47	27.10	27.18	1417118
2018-04-06	27.10	27.28	26.74	26.88	1101504
2018-04-09	27.10	27.10	26.48	26.49	2342763
2018-04-10	26.49	26.66	26.02	26.18	2559109
2018-04-11	26.13	26.91	26.11	26.73	1996447
2018-04-12	26.87	27.58	26.58	27.43	3497388
2018-04-13	27.62	27.94	27.54	27.89	3712407
2018-04-16	28.08	28.38	27.87	28.26	2118818
2018-04-17	28.39	28.50	28.17	28.46	1837332
2018-04-18	28.54	28.69	28.26	28.59	1780187
2018-04-19	28.60	28.60	28.34	28.50	1822584
2018-04-20	28.55	28.65	28.46	28.60	1354608
2018-04-23	28.70	28.71	28.45	28.68	1300596
2018-04-24	28.78	28.81	28.42	28.55	1615922
2018-04-25	28.74	28.96	28.53	28.82	1674180
2018-04-26	28.79	28.91	28.62	28.78	1094438
2018-04-27	28.86	29.02	28.66	29.00	1002461
2018-04-30	29.11	29.19	28.71	28.78	1415734
2018-05-01	28.75	28.86	28.37	28.77	1758405
2018-05-02	28.71	28.83	28.45	28.58	1930750
2018-05-03	28.61	28.85	28.61	28.75	1905962
2018-05-04	29.00	29.37	28.78	29.31	2668879
2018-05-07	29.58	29.93	29.22	29.87	1761008
2018-05-08	29.85	29.96	29.72	29.80	1511680
2018-05-09	29.81	30.33	29.81	30.25	1739456
2018-05-10	30.33	30.78	30.27	30.60	1724192
2018-05-11	30.67	30.77	30.51	30.52	1118560
2018-05-14	30.57	30.84	30.41	30.82	1437894
2018-05-15	30.58	30.76	30.36	30.49	1571177
2018-05-16	30.54	30.71	30.38	30.38	2502720
2018-05-17	30.38	30.65	30.35	30.44	2719643
2018-05-18	30.54	30.98	30.37	30.94	2935755
2018-05-21	31.16	31.52	30.96	31.45	1798310
2018-05-22	31.37	31.73	31.15	31.42	2245527
2018-05-23	31.37	31.45	31.22	31.32	2166597
2018-05-24	31.34	31.61	31.24	31.45	2696764
2018-05-25	31.38	31.55	31.24	31.38	1392678
2018-05-29	31.26	31.64	31.15	31.56	2078337
2018-05-30	31.60	32.12	31.60	32.01	940725
2018-05-31	32.26	32.51	31.97	32.22	3042188
2018-06-01	32.42	32.48	32.09	32.43	1297442
2018-06-04	32.60	32.62	32.34	32.41	2777806
2018-06-05	32.00	32.33	31.91	32.01	1979210
2018-06-06	32.02	32.20	31.78	31.94	2769996
2018-06-07	31.99	32.03	31.41	31.71	2002364
2018-06-08	31.64	31.80	31.51	31.60	1810546
2018-06-11	31.03	31.24	30.56	30.96	2401159
2018-06-12	31.00	31.06	30.65	30.69	2140121
2018-06-13	30.68	30.74	30.15	30.15	2137147
2018-06-14	30.33	30.75	30.31	30.74	1429340
2018-06-15	30.75	30.76	30.51	30.76	2924603
2018-06-18	30.63	31.02	30.62	30.87	1762046
2018-06-19	30.71	30.95	30.46	30.87	1748190
2018-06-20	30.95	31.35	30.86	31.27	2067798
2018-06-21	31.18	31.31	30.95	31.31	1266400
2018-06-22	31.39	31.42	31.06	31.07	2802297
2018-06-25	30.99	31.03	30.59	30.73	1244805
2018-06-26	30.78	30.84	30.60	30.63	1422980
2018-06-27	30.76	30.79	30.56	29.77	1622345
2018-06-28	29.88	29.94	29.45	29.92	1772262
2018-06-29	29.92	30.71	29.77	30.63	2924185
2018-07-02	30.54	30.56	30.13	30.49	2014189
2018-07-03	30.50	31.15	30.46	31.01	1040877
2018-07-05	31.07	31.13	30.88	31.10	1532027
2018-07-06	31.19	31.43	31.12	31.32	1128531
2018-07-09	31.45	31.55	31.08	31.22	1014475
2018-07-10	31.30	31.50	31.09	31.09	759102
2018-07-11	31.05	31.15	30.80	30.85	791386
2018-07-12	30.91	30.97	30.51	30.96	1424880
2018-07-13	31.06	31.39	30.96	31.31	1320162
2018-07-16	31.27	31.46	30.86	31.00	1479076
2018-07-17	31.05	31.14	30.78	30.95	783510
2018-07-18	30.94	31.22	30.90	31.11	1088378
2018-07-19	31.04	31.62	30.99	31.50	1595146
2018-07-20	31.39	31.44	31.09	31.27	531695
2018-07-23	31.41	31.72	31.23	31.71	1350655
2018-07-24	31.79	31.89	31.23	31.47	1392059
2018-07-25	31.49	31.49	30.79	31.04	1767126
2018-07-26	31.05	31.48	30.90	31.08	1077139
2018-07-27	31.21	31.21	30.79	30.83	1239592
2018-07-30	30.90	31.03	30.70	30.91	969358
2018-07-31	30.93	31.38	30.75	31.28	1583572
2018-08-01	31.15	31.99	31.00	31.97	1726412
2018-08-02	32.70	33.14	32.10	32.58	2872956
2018-08-03	32.61	32.85	31.98	32.08	1776992
2018-08-06	32.15	32.45	31.93	32.44	1239259
2018-08-07	32.47	32.47	32.07	32.30	859781
2018-08-08	32.35	32.44	31.66	31.69	1533841
2018-08-09	31.56	31.69	31.39	31.44	1454976
2018-08-10	31.38	31.79	31.35	31.53	1680030
2018-08-13	31.50	31.69	31.40	31.55	2424192
2018-08-14	31.57	32.22	31.56	31.85	2625814
2018-08-15	31.75	32.23	31.50	32.21	2770437
2018-08-16	32.22	32.63	32.15	32.34	1552066
2018-08-17	32.16	32.92	31.97	32.91	1906660
2018-08-20	32.56	32.89	32.41	32.52	1248736
2018-08-21	32.58	33.14	32.41	33.12	1448623
2018-08-22	33.14	33.40	33.00	33.32	1153576
2018-08-23	33.35	33.54	32.99	33.06	1044210
2018-08-24	33.08	33.08	32.61	32.66	1341349
2018-08-27	32.67	33.00	32.65	32.99	1127850
2018-08-28	33.06	33.39	32.96	33.36	1112268
2018-08-29	33.48	33.99	33.46	33.66	1129704
2018-08-30	33.68	33.96	33.42	33.71	881109
2018-08-31	33.68	33.84	33.38	33.45	1097333
2018-09-04	33.29	33.48	32.87	33.09	1071879
2018-09-05	33.05	33.81	32.94	33.64	1341468
2018-09-06	33.70	33.87	33.57	33.82	1282475
2018-09-07	33.84	34.27	33.57	34.01	1557824
2018-09-10	34.14	34.18	33.41	33.41	1135173
2018-09-11	33.40	33.66	33.25	33.55	1463539
2018-09-12	33.52	33.74	33.16	33.19	1712989
2018-09-13	33.36	33.81	33.27	33.41	1324994
2018-09-14	33.38	33.68	33.03	33.65	2166191
2018-09-17	33.72	33.73	33.16	33.34	1518002
2018-09-18	33.39	33.72	33.29	33.68	1206905
2018-09-19	33.68	33.74	33.01	33.06	1020506
2018-09-20	33.12	33.27	32.97	33.19	1148670
2018-09-21	33.01	33.33	32.88	32.89	2102596
2018-09-24	32.89	32.96	32.23	32.47	1717400
2018-09-25	32.57	33.03	32.51	32.59	1375156
2018-09-26	32.63	32.68	32.43	32.01	1276692
2018-09-27	32.18	32.55	32.03	32.47	1049717
2018-09-28	32.47	32.83	32.47	32.82	1406132
2018-10-01	32.88	32.98	32.62	32.64	1158296
2018-10-02	32.59	32.67	31.91	32.02	1015169
2018-10-03	32.07	32.29	31.89	32.17	1061574
2018-10-04	32.11	32.11	31.07	31.14	1730577
2018-10-05	31.10	31.27	30.88	31.03	1546010
2018-10-08	31.08	31.66	31.08	31.54	1609399
2018-10-09	31.49	31.71	30.93	31.00	1441477
2018-10-10	31.11	31.34	30.44	30.46	1643340
2018-10-11	30.79	30.84	29.30	29.56	2471976
2018-10-12	29.91	29.93	29.06	29.35	2651087
2018-10-15	29.25	29.59	29.01	29.31	2350125
2018-10-16	29.51	29.90	29.21	29.85	3752245
2018-10-17	29.88	29.91	29.28	29.66	1667654
2018-10-18	29.65	29.75	29.16	29.29	1760720
2018-10-19	29.31	29.80	29.14	29.43	2204225
2018-10-22	29.48	29.54	29.11	29.27	2109753
2018-10-23	29.07	29.19	28.74	29.09	2474099
2018-10-24	29.11	29.14	28.53	28.60	3238193
2018-10-25	28.73	29.05	28.53	28.79	2248159
2018-10-26	28.66	28.66	27.91	28.40	1932021
2018-10-29	28.62	28.90	28.23	28.46	1608017
2018-10-30	28.49	28.94	28.42	28.73	1611673
2018-10-31	28.88	29.69	28.70	29.07	3390832
2018-11-01	29.10	29.77	28.90	29.67	2386707
2018-11-02	29.92	30.63	28.23	29.42	2900365
2018-11-05	29.40	30.18	29.40	30.02	1875001
2018-11-06	29.96	30.24	29.21	29.65	2788673
2018-11-07	29.84	30.87	29.84	30.85	2285073
2018-11-08	30.83	31.09	30.55	30.87	2042321
2018-11-09	30.80	30.90	30.55	30.85	1494327
2018-11-12	30.85	31.11	30.63	30.69	1838951
2018-11-13	30.81	31.17	30.62	31.06	1540964
2018-11-14	31.33	31.35	30.57	31.04	1659081
2018-11-15	30.77	30.97	30.43	30.90	2103702
2018-11-16	30.81	31.03	30.35	30.73	1672533
2018-11-19	30.78	30.84	30.45	30.63	1693177
2018-11-20	30.54	30.91	30.42	30.70	1495372
2018-11-21	30.67	30.88	30.34	30.34	1241847
2018-11-23	30.20	30.44	29.90	30.20	677424
2018-11-26	30.42	30.66	30.26	30.65	1561763
2018-11-27	30.48	30.64	30.27	30.38	1954350
2018-11-28	30.35	30.74	29.99	30.69	1455998
2018-11-29	30.66	30.87	30.34	30.58	1862710
2018-11-30	30.68	30.86	30.30	30.82	2451313
2018-12-03	30.92	31.33	30.62	31.33	1227819
2018-12-04	31.29	31.33	30.30	30.30	2289133
2018-12-06	30.05	30.75	29.84	30.67	2183322
2018-12-07	30.63	30.77	30.16	30.16	1239773
2018-12-10	30.09	30.14	29.44	29.74	1610787
2018-12-11	29.90	30.15	29.19	29.19	1180125
2018-12-12	29.41	29.89	29.26	29.29	1677633
2018-12-13	29.36	29.97	28.61	28.69	2534025
2018-12-14	28.60	28.99	28.57	28.85	2563209
2018-12-17	28.85	28.85	27.45	27.63	2007522
2018-12-18	27.84	28.19	27.79	28.03	1460154
2018-12-19	27.98	28.37	27.42	27.55	1971634
2018-12-20	27.35	27.37	26.40	26.70	2375309
2018-12-21	26.71	27.03	26.25	26.45	3254819
2018-12-24	26.29	26.51	25.57	25.61	629249
2018-12-26	25.64	26.67	25.34	26.65	1247293
2018-12-27	26.41	26.72	25.75	25.70	1917268
2018-12-28	25.85	26.15	25.49	25.82	1651797
2018-12-31	25.96	25.98	25.54	25.98	1234697
2019-01-02	25.61	25.83	25.30	25.56	1169447
2019-01-03	25.46	26.03	25.31	25.58	1464792
2019-01-04	25.95	26.47	25.77	26.27	1437637
2019-01-07	26.38	26.95	26.29	26.72	1771036
2019-01-08	27.06	27.97	26.90	27.95	2131773
2019-01-09	28.18	28.38	27.68	28.17	2357454
2019-01-10	28.20	28.71	28.07	28.48	2553475
2019-01-11	28.54	28.62	28.18	28.43	1222452
2019-01-14	28.25	28.44	28.03	28.25	1349690
2019-01-15	28.32	28.65	28.28	28.45	1322447
2019-01-16	28.58	29.09	28.58	28.96	1388549
2019-01-17	28.76	28.98	28.38	28.59	2008834
2019-01-18	28.72	28.87	28.49	28.70	1845621
2019-01-22	28.64	28.71	27.89	28.16	1279795
2019-01-23	28.24	28.33	27.85	28.04	1385829
2019-01-24	28.05	28.21	27.90	28.07	929434
2019-01-25	28.29	28.83	28.12	28.79	1284713
2019-01-28	28.60	29.18	28.55	29.05	1510235
2019-01-29	29.07	29.35	29.06	29.33	1186894
2019-01-30	29.52	29.93	29.34	29.75	1339876
2019-01-31	29.64	30.10	29.46	30.07	1711630
2019-02-01	30.16	30.26	29.10	29.70	1528902
2019-02-04	29.63	30.17	29.54	30.17	868299
2019-02-05	30.13	30.30	29.92	30.28	883242
2019-02-06	30.27	30.39	29.77	29.80	1304553
2019-02-07	29.65	29.95	29.59	29.86	1405402
2019-02-08	29.66	29.95	29.42	29.48	1084189
2019-02-11	29.51	29.73	29.34	29.39	1780363
2019-02-12	29.43	29.62	29.02	29.08	1597042
2019-02-13	29.18	29.99	29.05	29.91	2308680
2019-02-14	29.81	29.93	29.48	29.82	1395690
2019-02-15	30.01	30.29	29.83	30.27	1619396
2019-02-19	30.16	30.25	29.95	30.01	1448736
2019-02-20	30.07	30.96	29.92	30.85	3299373
2019-02-21	30.79	31.85	30.68	31.55	3549314
2019-02-22	31.68	32.05	31.23	32.03	2015037
2019-02-25	32.25	32.29	31.54	31.63	2474269
2019-02-26	31.71	31.83	31.35	31.36	1938065
2019-02-27	31.21	31.22	30.72	30.81	1583573
2019-02-28	31.50	32.18	31.12	31.24	3570617
2019-03-01	31.67	31.73	30.88	31.50	1832847
2019-03-04	31.65	31.80	31.26	31.78	1344865
2019-03-05	31.81	31.94	31.47	31.53	1246739
2019-03-06	31.50	31.80	31.38	31.38	1303990
2019-03-07	31.38	31.38	30.90	31.00	1352431
2019-03-08	30.67	30.87	30.29	30.62	1026267
2019-03-11	30.89	31.20	30.74	31.20	1054441
2019-03-12	31.25	31.32	30.94	30.96	1301987
2019-03-13	31.05	31.38	30.99	31.38	1370536
2019-03-14	31.49	31.49	31.14	31.47	1565153
2019-03-15	31.61	31.62	31.21	31.38	1585808
2019-03-18	31.47	31.57	31.11	31.38	786376
2019-03-19	31.66	31.66	31.25	31.33	1186605
2019-03-20	31.25	31.58	31.14	31.23	1256119
2019-03-21	31.16	31.74	31.10	31.63	1355955
2019-03-22	31.35	31.66	30.90	31.10	1484907
2019-03-25	31.08	31.10	30.40	30.83	2274055
2019-03-26	31.01	31.34	30.87	31.32	1945161
2019-03-27	31.40	31.49	30.96	30.83	1270049
2019-03-28	30.97	31.18	30.72	31.16	1235258
2019-03-29	31.26	31.40	30.94	31.08	1815639
2019-04-01	31.25	31.71	31.19	31.71	1221887
2019-04-02	31.74	32.40	31.62	32.32	2216994
2019-04-03	32.49	32.49	32.07	32.31	1418002
2019-04-04	32.34	32.43	31.93	32.12	1222704
2019-04-05	32.06	32.36	32.04	32.21	2506612
2019-04-08	32.13	32.33	31.90	32.18	983541
2019-04-09	32.09	32.09	31.25	31.31	1083362
2019-04-10	31.41	32.00	31.39	31.93	772734
2019-04-11	32.05	32.18	31.78	31.88	814943
2019-04-12	31.95	32.04	31.73	31.90	907786
2019-04-15	32.00	32.00	31.47	31.59	1006079
2019-04-16	31.73	31.73	31.21	31.36	1535854
2019-04-17	31.53	31.57	30.94	31.02	1014306
2019-04-18	31.00	31.24	30.77	31.10	1022605
2019-04-22	31.02	31.02	30.41	30.60	1356460
2019-04-23	30.74	31.31	30.68	31.26	1479242
2019-04-24	31.38	31.64	31.27	31.60	1075216
2019-04-25	31.43	31.56	31.11	31.43	1307495
2019-04-26	31.49	31.91	31.42	31.85	1401121
2019-04-29	31.90	32.28	31.84	31.92	1552445
2019-04-30	31.85	32.22	31.72	32.08	1720307
2019-05-01	32.23	32.72	32.12	32.36	2022738
2019-05-02	32.39	32.79	32.28	32.54	1543297
2019-05-03	32.59	33.02	32.58	32.98	831459
2019-05-06	31.88	32.32	31.52	31.86	5536151
2019-05-07	31.70	31.89	31.02	31.19	1544627
2019-05-08	31.08	31.33	30.68	30.71	2276174
2019-05-09	30.73	31.14	30.57	30.68	3799943
2019-05-10	30.67	30.83	30.31	30.75	2111594
2019-05-13	30.24	30.46	30.03	30.15	3241896
2019-05-14	30.40	30.72	30.16	30.34	5164173
2019-05-15	30.18	30.84	30.10	30.73	1796423
2019-05-16	30.79	31.13	30.68	30.86	1302549
2019-05-17	30.52	30.71	30.17	30.26	1596354
2019-05-20	30.10	30.43	29.94	30.08	1637233
2019-05-21	30.25	30.57	30.04	30.56	1253034
2019-05-22	30.36	30.55	29.70	29.75	1671280
2019-05-23	29.45	29.50	29.02	29.32	3703873
2019-05-24	29.59	29.70	29.11	29.19	1501199
2019-05-28	29.28	29.34	28.90	28.90	1985079
2019-05-29	28.77	28.80	28.12	28.21	1663378
2019-05-30	28.24	28.42	27.92	28.03	1186207
2019-05-31	27.74	27.85	27.39	27.62	2016106
2019-06-03	27.59	27.61	27.18	27.55	1719402
2019-06-04	27.74	27.85	27.50	27.70	2175169
2019-06-05	27.96	28.00	27.19	27.44	1153089
2019-06-06	27.44	27.44	26.79	27.26	2292691
2019-06-07	27.41	27.53	27.19	27.47	1788214
2019-06-10	27.78	27.98	27.52	27.88	1694691
2019-06-11	28.17	28.57	27.59	27.67	1495656
2019-06-12	27.70	28.37	27.70	27.95	1702427
2019-06-13	28.11	28.36	27.96	28.30	1914526
2019-06-14	28.32	28.33	27.97	28.17	1417685
2019-06-17	28.17	28.40	28.04	28.36	887308
2019-06-18	28.53	28.90	28.29	28.62	1275459
2019-06-19	28.62	28.64	28.08	28.33	777478
2019-06-20	28.62	28.67	28.29	28.37	1357659
2019-06-21	28.37	28.37	27.88	28.21	3435141
2019-06-24	28.21	28.28	27.24	27.47	3167741
2019-06-25	27.76	28.13	27.49	27.52	1971774
2019-06-26	27.70	27.70	27.01	26.65	3173159
2019-06-27	26.87	27.44	26.80	27.35	2095373
2019-06-28	27.47	27.83	27.37	27.56	2044311
2019-07-01	27.86	27.90	27.13	27.28	1323286
2019-07-02	27.23	27.61	27.15	27.38	1686665
2019-07-03	27.46	27.92	27.46	27.89	1171636
2019-07-05	27.77	28.03	27.48	27.85	1015300
2019-07-08	27.73	27.82	27.54	27.63	793044
2019-07-09	27.50	27.65	27.30	27.51	1516186
2019-07-10	27.51	27.73	27.43	27.61	1078488
2019-07-11	27.60	27.78	26.90	26.92	1339867
2019-07-12	26.90	27.34	26.90	27.12	1239243
2019-07-15	27.13	27.17	26.91	26.93	1386491
2019-07-16	26.85	27.12	26.63	26.97	1176070
2019-07-17	26.97	26.97	26.46	26.62	1309021
2019-07-18	26.57	26.61	26.31	26.45	1500525
2019-07-19	26.44	26.69	26.30	26.34	1620442
2019-07-22	26.36	26.36	25.82	25.85	1909231
2019-07-23	25.98	26.25	25.86	26.17	1391026
2019-07-24	26.18	26.47	26.02	26.47	1243764
2019-07-25	26.38	26.50	26.12	26.34	1450438
2019-07-26	26.27	26.46	26.14	26.36	804086
2019-07-29	26.35	26.61	26.35	26.41	1388801
2019-07-30	26.27	26.89	26.25	26.86	1595779
2019-07-31	26.84	26.99	26.26	26.41	2349252
2019-08-01	26.10	26.21	24.89	25.51	3684979
2019-08-02	25.43	25.63	25.04	25.09	2090705
2019-08-05	24.77	24.91	23.72	24.31	2712077
2019-08-06	24.47	24.76	24.32	24.36	1602357
2019-08-07	24.15	24.49	23.85	24.31	1515044
2019-08-08	24.46	25.04	24.22	24.97	5666164
2019-08-09	24.82	25.05	24.52	24.68	998662
2019-08-12	24.61	24.61	23.99	24.16	1494418
2019-08-13	24.14	24.38	23.99	24.09	1742090
2019-08-14	23.80	23.93	23.12	23.52	2015845
2019-08-15	23.55	23.69	23.42	23.65	3610057
2019-08-16	23.80	24.20	23.70	23.92	2640461
2019-08-19	24.19	24.26	23.99	24.18	1291235
2019-08-20	24.06	24.13	23.87	23.91	1618592
2019-08-21	24.07	24.12	23.69	23.91	2010814
2019-08-22	23.86	24.11	23.82	24.01	986689
2019-08-23	23.88	24.15	23.36	23.41	1289116
2019-08-26	23.60	23.65	23.18	23.25	1616150
2019-08-27	23.39	23.61	23.18	23.19	1710356
2019-08-28	23.18	23.41	23.02	23.35	1535216
2019-08-29	23.51	23.82	23.44	23.47	1255231
2019-08-30	23.55	23.65	23.30	23.55	1269342
2019-09-03	23.35	23.49	23.18	23.32	1269283
2019-09-04	23.51	23.73	23.48	23.72	1262880
2019-09-05	23.78	24.38	23.78	24.30	1762972
2019-09-06	24.30	24.42	24.16	24.20	1404084
2019-09-09	24.26	25.25	24.08	25.19	2387386
2019-09-10	25.13	25.44	24.97	25.29	3341677
2019-09-11	25.49	26.01	25.21	25.72	2408960
2019-09-12	25.87	25.87	25.13	25.34	3488780
2019-09-13	26.50	27.03	26.00	26.07	6630537
2019-09-16	25.83	26.24	25.76	26.11	4129312
2019-09-17	26.14	26.31	25.58	25.88	42747994
2019-09-18	25.91	26.04	25.70	26.02	3682713
2019-09-19	26.03	26.18	25.81	25.95	3189078
2019-09-20	26.06	26.15	25.70	26.00	5147518
2019-09-23	25.80	26.15	25.80	26.01	3610071
2019-09-24	25.82	25.90	25.21	25.28	4388522
2019-09-25	25.23	25.51	25.00	25.04	2966514
2019-09-26	25.05	25.05	24.68	24.35	3637530
2019-09-27	24.69	25.09	24.58	24.88	4218951
2019-09-30	24.99	25.28	24.96	24.97	3706761
2019-10-01	25.14	25.15	24.55	24.56	2963898
2019-10-02	24.41	24.50	23.85	24.02	3028007
2019-10-03	23.90	24.05	23.62	23.91	3018657
2019-10-04	23.99	24.11	23.72	23.91	2113318
2019-10-07	23.86	24.08	23.79	23.84	1646633
2019-10-08	23.65	23.72	23.31	23.44	2146787
2019-10-09	23.59	23.74	23.28	23.40	2203495
2019-10-10	23.49	23.73	23.34	23.48	1822792
2019-10-11	23.75	24.16	23.63	23.70	1861795
2019-10-14	23.66	23.69	23.16	23.35	1104122
2019-10-15	23.34	23.72	23.24	23.35	1671735
2019-10-16	23.31	23.53	23.01	23.06	1375367
2019-10-17	23.05	23.14	22.46	22.67	2364250
2019-10-18	22.58	22.82	22.38	22.75	1871408
2019-10-21	22.92	23.35	22.89	23.33	2285111
2019-10-22	23.49	23.61	23.07	23.58	1482425
2019-10-23	23.62	23.95	23.58	23.84	1925640
2019-10-24	24.02	24.03	23.52	23.70	2500052
2019-10-25	23.57	23.69	23.39	23.65	1938975
2019-10-28	23.85	23.98	23.73	23.83	1675035
2019-10-29	23.83	23.95	23.65	23.71	2150306
2019-10-30	23.71	23.75	23.37	23.61	1734676
2019-10-31	23.61	23.66	23.17	23.25	1674729
2019-11-01	23.36	23.93	23.36	23.91	1646677
2019-11-04	24.01	24.37	23.99	24.33	2375429
2019-11-05	24.39	24.57	24.16	24.20	3554006
2019-11-06	24.21	24.55	24.11	24.15	3402509
2019-11-07	24.53	24.62	23.26	23.35	2465551
2019-11-08	23.21	23.32	22.88	23.02	2718619
2019-11-11	22.89	23.07	22.45	22.62	2406853
2019-11-12	22.59	22.69	22.32	22.41	2545606
2019-11-13	22.32	22.72	22.16	22.51	2905158
2019-11-14	22.47	22.64	22.23	22.36	3054510
2019-11-15	22.38	22.76	22.36	22.62	6503160
2019-11-18	22.63	22.68	22.42	22.57	3318780
2019-11-19	22.57	22.72	22.46	22.56	2947625
2019-11-20	22.47	22.53	22.16	22.30	4278691
2019-11-21	22.17	22.23	21.68	22.02	3696313
2019-11-22	22.00	22.37	21.89	22.34	3119370
2019-11-25	22.34	22.91	22.34	22.90	2455967
2019-11-26	22.97	23.31	22.73	23.28	3326198
2019-11-27	23.34	23.93	23.30	23.89	3195176
2019-11-29	23.90	23.95	23.60	23.65	1394176
2019-12-02	23.63	23.87	23.52	23.75	2772728
2019-12-03	23.57	23.89	23.37	23.88	3637223
2019-12-04	23.79	24.13	23.55	23.62	3130072
2019-12-05	23.65	23.73	23.39	23.68	3596276
2019-12-06	23.87	24.46	23.82	24.41	2495259
2019-12-09	24.57	24.76	24.46	24.48	2446698
2019-12-10	24.46	24.57	24.37	24.41	2546584
2019-12-11	24.38	24.51	24.28	24.36	2893464
2019-12-12	24.29	24.58	24.20	24.50	3034126
2019-12-13	24.54	24.74	24.34	24.73	2980042
2019-12-16	24.91	25.17	24.80	24.94	4497546
2019-12-17	25.00	25.15	24.87	25.04	2594943
2019-12-18	25.07	25.74	25.00	25.68	1685705
2019-12-19	25.63	25.87	25.52	25.85	1494214
2019-12-20	25.85	26.08	25.72	26.05	5543114
2019-12-23	26.09	26.12	25.79	26.12	1354035
2019-12-24	26.10	26.24	26.07	26.10	586087
2019-12-26	26.16	26.47	26.13	26.46	1254556
2019-12-27	26.56	26.58	26.34	26.42	1468633
2019-12-30	25.90	26.03	25.73	25.85	1342353
2019-12-31	25.84	26.07	25.80	25.87	1765732
2020-01-02	26.01	26.01	25.24	25.25	2026395
2020-01-03	25.00	25.36	24.90	25.31	2524274
2020-01-06	25.07	25.17	24.72	24.74	1641896
2020-01-07	24.58	24.64	24.24	24.33	2361553
2020-01-08	24.30	24.45	24.17	24.42	2611535
2020-01-09	24.42	24.49	23.77	23.79	2225442
2020-01-10	23.80	24.00	23.66	23.80	2791206
2020-01-13	23.85	24.21	23.78	24.20	2092907
2020-01-14	24.21	24.32	24.03	24.17	3059933
2020-01-15	24.10	24.65	24.10	24.56	2034074
2020-01-16	24.67	24.98	24.61	24.86	1735270
2020-01-17	24.90	25.03	24.74	24.77	1278386
2020-01-21	24.70	24.75	24.18	24.40	3278450
2020-01-22	24.42	24.78	24.37	24.38	1454432
2020-01-23	24.31	24.35	23.90	24.18	2100627
2020-01-24	24.11	24.21	23.28	23.50	2173102
2020-01-27	23.15	23.16	22.75	22.99	2613302
2020-01-28	22.93	23.19	22.82	22.99	1900560
2020-01-29	23.05	23.27	22.77	22.77	1594929
2020-01-30	22.60	22.72	22.32	22.59	2083880
2020-01-31	22.50	22.59	21.67	21.94	3672599
2020-02-03	22.02	22.43	21.95	22.21	3017811
2020-02-04	22.36	23.09	22.30	22.99	1673518
2020-02-05	23.17	23.52	23.09	23.32	1748531
2020-02-06	23.50	23.62	23.27	23.53	1440569
2020-02-07	23.40	23.46	23.25	23.34	1264410
2020-02-10	23.31	23.47	23.17	23.44	908374
2020-02-11	23.60	23.85	23.52	23.79	1267111
2020-02-12	23.99	24.27	23.94	23.97	2336779
2020-02-13	23.79	23.93	23.58	23.62	1063232
2020-02-14	23.66	23.75	23.49	23.63	1968303
2020-02-18	23.53	23.55	23.19	23.35	1379077
2020-02-19	23.30	23.41	22.78	22.93	1818762
2020-02-20	22.90	23.52	22.90	23.35	1481449
2020-02-21	23.26	23.79	23.09	23.69	3894608
2020-02-24	23.05	23.16	22.19	22.35	2989631
2020-02-25	22.40	22.40	20.75	20.77	3520443
2020-02-26	20.84	20.85	19.57	19.59	3377939
2020-02-27	19.36	20.37	17.67	18.91	7450136
2020-02-28	18.44	19.12	18.25	18.26	7034721
2020-03-02	18.36	18.83	17.73	18.83	5441587
2020-03-03	18.87	19.42	17.98	18.06	4681487
2020-03-04	18.37	18.68	17.82	17.95	5641209
2020-03-05	17.72	17.80	16.38	16.48	5498555
2020-03-06	15.79	17.46	15.68	16.28	5754516
2020-03-09	15.19	15.19	13.54	13.61	4162656
2020-03-10	14.73	14.80	13.54	14.16	5033636
2020-03-11	13.67	13.80	11.91	11.98	4834165
2020-03-12	10.94	10.95	7.86	8.68	9509627
2020-03-13	10.08	10.09	7.75	9.31	8862294
2020-03-16	8.01	8.06	6.87	6.89	7825354
2020-03-17	7.20	7.22	4.67	6.11	14471530
2020-03-18	5.66	5.87	3.99	4.92	10726083
2020-03-19	4.86	6.11	4.27	6.09	12938790
2020-03-20	6.99	7.27	6.15	6.98	11828669
2020-03-23	6.75	7.06	6.30	6.74	7574527
2020-03-24	8.10	8.39	7.30	7.57	13081459
2020-03-25	8.33	9.53	7.28	8.96	11795155
2020-03-26	9.56	12.02	9.42	9.93	16153204
2020-03-27	9.39	9.49	7.94	8.34	10141610
2020-03-30	8.20	8.24	7.30	8.19	6569056
2020-03-31	8.23	8.49	7.65	7.91	6909841
2020-04-01	7.25	7.40	7.00	7.35	4921744
2020-04-02	7.30	7.39	6.31	6.50	6559575
2020-04-03	6.56	6.58	5.67	6.04	8455042
2020-04-06	6.64	7.43	6.64	7.20	10320010
2020-04-07	8.26	8.50	7.19	7.36	12402470
2020-04-08	7.77	8.21	7.46	7.98	9563137
2020-04-09	8.65	9.19	8.03	8.25	14503033
2020-04-13	8.32	8.37	7.45	7.95	7884180
2020-04-14	8.63	8.63	7.58	8.12	9256236
2020-04-15	7.68	7.94	7.29	7.90	9129513
2020-04-16	7.90	7.94	7.42	7.63	9463296
2020-04-17	8.15	8.30	7.85	8.19	8440470
2020-04-20	7.91	8.22	7.61	7.72	8362878
2020-04-21	7.50	7.76	7.21	7.47	8861357
2020-04-22	7.74	7.78	7.22	7.22	5606184
2020-04-23	7.36	7.50	7.11	7.19	8062947
2020-04-24	7.27	7.54	7.05	7.41	8611366
2020-04-27	7.50	8.20	7.27	8.12	15847180
2020-04-28	8.49	9.04	8.15	8.90	8734388
2020-04-29	9.79	10.83	9.59	9.69	15333054
2020-04-30	9.50	9.78	8.90	9.51	8957305
2020-05-01	8.85	9.10	8.50	8.64	7391332
2020-05-04	8.33	8.80	7.91	8.48	6107177
2020-05-05	8.79	9.11	8.21	8.27	6802110
2020-05-06	8.26	8.41	7.82	7.84	7940303
2020-05-07	7.95	8.43	7.95	8.16	7627453
2020-05-08	8.63	8.72	8.27	8.72	6224285
2020-05-11	8.16	8.40	7.85	8.00	9701920
2020-05-12	8.03	8.20	7.28	7.29	10983458
2020-05-13	7.20	7.33	6.53	6.93	15036976
2020-05-14	6.63	7.44	6.60	7.32	8505719
2020-05-15	7.11	7.48	7.01	7.31	7209957
2020-05-18	8.08	9.05	8.05	8.89	13155698
2020-05-19	8.72	9.58	8.40	9.08	12352290
2020-05-20	9.31	9.52	9.13	9.50	9600643
2020-05-21	9.43	9.94	9.32	9.87	9552704
2020-05-22	9.88	9.99	9.23	9.39	10620630
2020-05-26	10.26	10.50	9.94	10.19	8615508
2020-05-27	10.88	11.08	10.06	10.70	14618730
2020-05-28	10.79	10.82	10.22	10.26	7020107
2020-05-29	9.74	10.28	9.52	9.83	8672302
2020-06-01	9.78	10.68	9.71	10.43	9262983
2020-06-02	10.77	10.96	10.52	10.58	6450115
2020-06-03	10.87	11.35	10.85	11.05	9474504
2020-06-04	11.30	12.18	10.97	11.96	15455631
2020-06-05	13.31	14.23	12.96	13.08	18370118
2020-06-08	14.53	14.97	14.23	14.88	13164170
2020-06-09	14.10	14.42	13.10	14.21	10079247
2020-06-10	14.00	14.00	12.20	12.80	12534113
2020-06-11	10.64	11.75	10.40	11.31	12059441
2020-06-12	12.88	12.94	11.38	11.59	11718031
2020-06-15	10.66	11.85	10.52	11.55	7777034
2020-06-16	12.60	12.64	11.62	11.90	8973671
2020-06-17	11.93	12.01	11.11	11.19	6886250
2020-06-18	10.91	11.34	10.72	11.00	5767956
2020-06-19	11.25	11.30	10.52	10.71	13530474
2020-06-22	10.54	10.54	10.00	10.33	8276790
2020-06-23	10.47	10.86	10.39	10.56	7037599
2020-06-24	10.20	10.26	9.63	10.01	9252806
2020-06-25	9.64	10.17	9.51	10.01	6434308
2020-06-26	9.85	9.93	9.46	9.50	7906856
2020-06-29	9.36	10.15	9.23	10.13	7253009
2020-06-30	10.00	10.25	9.73	9.89	5630772
2020-07-01	10.02	10.61	9.75	9.80	8914941
2020-07-02	10.19	10.34	9.57	9.63	4948467
2020-07-06	9.96	10.09	9.45	9.61	5134700
2020-07-07	9.42	9.50	8.99	9.00	5469203
2020-07-08	8.99	9.15	8.86	9.11	5249705
2020-07-09	9.06	9.26	8.95	9.05	6456006
2020-07-10	8.99	9.67	8.90	9.65	4819260
2020-07-13	9.75	9.87	9.21	9.35	5631171
2020-07-14	9.30	9.35	8.95	9.00	13352804
2020-07-15	9.64	10.27	9.51	10.16	8652919
2020-07-16	9.81	10.03	9.55	9.68	5421117
2020-07-17	9.69	9.70	9.16	9.16	11466606
2020-07-20	9.08	9.13	8.82	8.85	5637803
2020-07-21	9.00	9.45	9.00	9.37	7106438
2020-07-22	9.23	9.36	9.12	9.21	3050326
2020-07-23	9.15	9.47	9.02	9.20	7171686
2020-07-24	8.92	9.03	8.53	8.53	8633900
2020-07-27	8.50	8.56	8.19	8.31	4917865
2020-07-28	8.20	8.58	8.10	8.43	5095755
2020-07-29	8.54	8.74	8.25	8.74	4016559
2020-07-30	8.50	8.60	8.30	8.58	4846170
2020-07-31	8.60	8.60	8.10	8.27	8429022
2020-08-03	8.20	8.20	7.95	8.08	6340691
2020-08-04	8.07	8.75	8.05	8.67	5846006
2020-08-05	8.84	8.93	8.34	8.39	7162883
2020-08-06	8.55	8.55	8.10	8.35	14250371
2020-08-07	8.19	8.95	8.19	8.92	6268722
2020-08-10	9.00	9.88	8.99	9.85	8262405
2020-08-11	10.25	10.68	9.85	9.93	7535545
2020-08-12	9.99	10.06	9.39	9.59	4523858
2020-08-13	9.46	9.80	9.23	9.31	3262077
2020-08-14	9.20	9.64	9.08	9.46	4263511
2020-08-17	9.48	9.50	8.82	8.83	6212975
2020-08-18	8.80	8.84	8.50	8.52	4449100
2020-08-19	8.54	8.77	8.44	8.59	4895433
2020-08-20	8.50	8.97	8.42	8.90	4964461
2020-08-21	8.87	8.98	8.73	8.78	5405560
2020-08-24	8.90	9.32	8.61	9.31	4007775
2020-08-25	9.36	9.54	9.18	9.30	4394193
2020-08-26	9.24	9.37	8.99	9.11	2897718
2020-08-27	9.19	9.64	9.16	9.57	4254785
2020-08-28	9.65	9.99	9.44	9.98	4460053
2020-08-31	9.88	9.88	9.43	9.49	4185658
2020-09-01	9.28	9.65	9.16	9.62	4539116
2020-09-02	9.62	9.80	9.39	9.76	6018977
2020-09-03	9.86	10.35	9.67	9.93	7700057
2020-09-04	10.13	10.62	9.86	10.59	7162641
2020-09-08	10.31	10.59	10.06	10.46	7131465
2020-09-09	10.42	10.59	10.26	10.47	6272600
2020-09-10	10.64	10.85	10.14	10.19	6376746
2020-09-11	10.21	10.21	9.73	10.09	7143301
2020-09-14	10.17	10.99	10.15	10.99	6699683
2020-09-15	11.01	11.60	10.89	11.16	7677124
2020-09-16	11.22	11.51	10.81	11.34	5553154
2020-09-17	11.07	11.30	10.89	11.19	6047127
2020-09-18	11.11	11.24	10.71	10.76	10381096
2020-09-21	10.23	10.42	9.85	9.93	7196549
2020-09-22	10.00	10.16	9.52	9.54	4988622
2020-09-23	9.59	9.97	9.17	9.19	4254391
2020-09-24	9.13	9.44	8.86	9.21	3501138
2020-09-25	9.13	9.82	9.10	9.80	5349807
2020-09-28	10.14	10.35	9.98	10.21	3217269
2020-09-29	10.56	10.56	9.95	10.13	3779696
2020-09-30	10.15	10.62	9.90	9.99	5619684
2020-10-01	10.14	10.39	9.96	10.39	4230022
2020-10-02	9.95	10.65	9.85	10.59	4112521
2020-10-05	10.69	10.81	10.30	10.55	3225379
2020-10-06	10.71	10.84	10.40	10.53	3300725
2020-10-07	10.59	10.99	10.57	10.89	2595715
2020-10-08	10.94	11.09	10.70	11.08	2577145
2020-10-09	11.08	11.20	10.74	10.79	2420814
2020-10-12	10.69	10.93	10.50	10.87	2853972
2020-10-13	10.86	10.87	10.29	10.45	3596101
2020-10-14	10.43	10.49	9.90	9.93	4211576
2020-10-15	9.80	10.14	9.55	10.08	3417118
2020-10-16	10.03	10.10	9.85	9.96	3670255
2020-10-19	9.96	10.08	9.57	9.63	3319495
2020-10-20	9.85	10.14	9.76	9.95	3258389
2020-10-21	9.92	9.96	9.75	9.92	1984118
2020-10-22	9.93	10.52	9.90	10.44	3311040
2020-10-23	10.42	10.85	10.42	10.80	2792620
2020-10-26	10.70	10.71	9.98	10.30	2950667
2020-10-27	10.21	10.42	9.94	9.94	2244456
2020-10-28	9.74	9.78	9.34	9.49	3805763
2020-10-29	9.42	10.08	9.31	9.96	3250297
2020-10-30	9.89	10.17	9.44	9.93	2968877
2020-11-02	10.01	10.20	9.66	10.17	3410880
2020-11-03	10.35	11.03	10.29	10.79	5524664
2020-11-04	10.69	10.71	10.11	10.48	4421464
2020-11-05	10.52	11.08	10.45	10.90	3983775
2020-11-06	10.73	11.08	10.21	10.30	5261955
2020-11-09	13.03	14.72	13.00	14.45	23535182
2020-11-10	13.59	14.72	13.30	14.38	11058273
2020-11-11	14.10	14.10	13.07	13.35	6924869
2020-11-12	12.91	13.49	12.77	13.13	8006167
2020-11-13	13.27	14.26	13.26	14.21	7143269
2020-11-16	15.00	15.26	14.27	14.48	16745592
2020-11-17	14.08	15.13	13.93	15.01	4571888
2020-11-18	15.01	15.58	14.84	14.85	4579399
2020-11-19	14.86	15.59	14.60	15.50	4927206
2020-11-20	15.41	15.49	14.88	15.04	3451778
2020-11-23	15.39	16.20	15.27	15.81	7168254
2020-11-24	16.20	16.98	16.16	16.76	6969154
2020-11-25	16.68	17.00	16.24	16.90	4223595
2020-11-27	16.96	17.28	16.46	16.72	2172191
2020-11-30	16.48	16.98	16.11	16.32	5795270
2020-12-01	16.80	17.12	16.78	16.82	3659089
2020-12-02	16.66	17.31	16.36	17.20	6298179
2020-12-03	17.31	17.85	16.93	17.61	6931998
2020-12-04	17.89	18.56	17.69	18.14	4776197
2020-12-07	18.00	18.21	17.49	17.60	2765782
2020-12-08	17.34	18.00	17.34	17.70	4256855
2020-12-09	17.90	18.28	17.70	18.15	4418499
2020-12-10	17.83	18.18	17.65	18.16	2566626
2020-12-11	18.03	18.21	17.41	17.63	3947116
2020-12-14	17.84	17.91	16.65	16.69	3643045
2020-12-15	16.98	17.35	16.49	17.33	3318057
2020-12-16	17.35	17.61	17.02	17.41	2733579
2020-12-17	17.41	17.41	16.64	17.24	3286758
2020-12-18	17.13	17.17	16.74	17.04	5794114
2020-12-21	16.43	16.98	16.16	16.74	3759050
2020-12-22	16.80	16.85	16.43	16.57	2126253
2020-12-23	16.57	17.13	16.51	16.98	3126415
2020-12-24	17.06	17.27	16.86	17.19	961213
2020-12-28	17.33	17.71	17.06	17.51	2329512
2020-12-29	17.55	17.77	17.12	17.16	2009331
2020-12-30	17.18	17.82	17.14	17.29	2062939
2020-12-31	17.26	17.49	17.04	17.15	2025053
2021-01-04	17.23	17.50	16.28	16.53	3461213
2021-01-05	16.52	17.02	16.50	16.87	2766527
2021-01-06	17.02	17.91	16.94	17.66	3969592
2021-01-07	17.85	18.15	17.27	17.43	4019932
2021-01-08	17.67	17.69	17.02	17.40	3248558
2021-01-11	17.02	17.23	16.77	16.92	2189363
2021-01-12	17.03	17.79	16.87	17.74	4139509
2021-01-13	17.75	18.01	17.59	17.75	2363596
2021-01-14	17.94	18.30	17.91	18.02	3032949
2021-01-15	17.81	17.81	17.04	17.33	2726022
2021-01-19	17.33	17.49	16.87	17.28	2833794
2021-01-20	17.33	18.13	17.15	18.00	4305773
2021-01-21	17.87	18.10	17.74	17.97	3860064
2021-01-22	17.65	18.21	17.36	18.16	3989185
2021-01-25	17.86	17.98	17.06	17.56	4400361
2021-01-26	17.67	17.80	16.59	16.59	3409354
2021-01-27	16.25	16.70	15.93	16.50	7456097
2021-01-28	16.67	17.83	16.53	17.52	5269215
2021-01-29	17.33	17.47	16.62	16.68	10997322
2021-02-01	16.78	16.88	16.23	16.55	3610842
2021-02-02	16.74	17.33	16.68	17.28	3834869
2021-02-03	17.25	18.16	17.21	18.07	5526741
2021-02-04	18.18	18.72	17.92	18.11	3112699
2021-02-05	18.36	18.66	18.03	18.15	2095330
2021-02-08	18.18	18.75	18.18	18.70	3479758
2021-02-09	18.64	18.71	18.06	18.21	2567212
2021-02-10	18.33	19.02	18.33	18.77	4626777
2021-02-11	18.77	19.37	18.69	19.31	4854490
2021-02-12	19.13	19.76	19.05	19.68	2764839
2021-02-16	19.83	20.82	19.81	20.68	4371571
2021-02-17	20.50	20.50	19.73	20.08	4548986
2021-02-18	19.96	20.33	19.79	20.24	3073496
2021-02-19	20.47	21.07	20.27	20.75	4520365
2021-02-22	20.70	21.73	20.67	21.10	5798657
2021-02-23	21.08	22.14	20.86	21.78	7240306
2021-02-24	21.99	23.11	21.93	22.45	4143399
2021-02-25	22.61	22.86	21.18	21.20	5655417
2021-02-26	21.24	22.34	20.72	21.75	4180886
2021-03-01	22.67	22.67	21.49	21.78	2971260
2021-03-02	21.64	21.71	20.78	20.86	2498519
2021-03-03	21.18	22.08	21.17	21.77	3410886
2021-03-04	21.79	22.10	20.67	21.15	3216919
2021-03-05	21.44	21.44	19.56	21.01	4916073
2021-03-08	21.21	21.99	20.82	21.76	5835326
2021-03-09	21.84	21.90	20.99	21.56	2609057
2021-03-10	21.67	22.52	21.64	22.33	2993891
2021-03-11	22.38	22.99	21.91	22.67	2389865
2021-03-12	22.84	23.12	22.36	22.79	2287743
2021-03-15	22.95	24.16	22.86	24.08	3659993
2021-03-16	24.00	24.07	23.50	23.76	2535542
2021-03-17	23.72	24.61	23.57	24.60	2547744
2021-03-18	24.51	24.67	23.19	23.28	2355106
2021-03-19	23.10	23.15	22.39	22.88	3466553
2021-03-22	22.68	22.84	21.85	21.97	1754540
2021-03-23	21.82	21.90	20.45	20.71	2804550
2021-03-24	21.06	21.75	21.01	21.35	7728733
2021-03-25	20.80	21.68	20.49	21.43	6041267
2021-03-26	21.84	21.90	21.49	21.87	2603609
2021-03-29	21.78	22.11	21.36	21.61	4225528
2021-03-30	21.73	22.53	21.59	22.13	1978816
2021-03-31	22.12	22.25	21.56	21.58	2086762
2021-04-01	21.68	22.02	21.53	21.82	1483238
2021-04-05	22.18	22.29	21.45	21.80	1528179
2021-04-06	21.72	22.05	21.45	21.85	1816723
2021-04-07	21.95	22.37	21.53	21.93	2216557
2021-04-08	21.83	21.88	21.23	21.76	1939875
2021-04-09	21.94	21.94	21.25	21.46	1595777
2021-04-12	21.47	21.48	20.95	21.37	2871998
2021-04-13	21.11	21.37	20.60	21.32	1899907
2021-04-14	21.41	22.09	21.33	21.35	2224630
2021-04-15	21.52	21.62	20.69	21.06	1986144
2021-04-16	21.23	21.50	21.18	21.31	1495623
2021-04-19	21.17	21.41	20.89	21.15	1370946
2021-04-20	20.95	20.95	20.07	20.75	2610756
2021-04-21	20.62	21.78	20.30	21.58	2458058
2021-04-22	21.56	21.89	21.17	21.18	1390837
2021-04-23	21.26	22.09	21.07	21.92	1783962
2021-04-26	22.19	22.62	22.02	22.13	1364994
2021-04-27	22.07	22.42	21.83	22.36	1255123
2021-04-28	22.37	22.57	22.14	22.39	2219021
2021-04-29	22.71	22.90	22.27	22.67	1624023
2021-04-30	22.48	22.54	22.01	22.31	1604004
2021-05-03	22.57	23.10	22.56	22.82	2792215
2021-05-04	22.70	22.84	21.97	22.28	2544450
2021-05-05	22.26	22.49	21.94	22.09	2383420
2021-05-06	22.11	22.25	21.29	21.49	3883248
2021-05-07	21.22	22.37	21.02	22.35	2364196
2021-05-10	22.55	22.83	22.06	22.07	3647594
2021-05-11	21.50	22.01	21.12	21.76	2706606
2021-05-12	21.67	21.84	20.67	20.73	2845080
2021-05-13	21.05	21.84	20.85	21.17	2645563
2021-05-14	21.33	22.29	21.33	22.06	2107977
2021-05-17	21.88	21.88	21.27	21.56	2820120
2021-05-18	21.54	21.64	20.97	21.03	3304428
2021-05-19	20.68	20.70	20.08	20.66	2483253
2021-05-20	20.73	20.73	20.11	20.48	2977178
2021-05-21	20.65	20.65	19.90	20.20	3475996
2021-05-24	20.38	20.88	20.10	20.69	2830050
2021-05-25	20.80	21.32	20.45	20.51	2749579
2021-05-26	20.43	21.26	20.17	21.04	2948902
2021-05-27	21.20	21.30	20.86	21.14	2924781
2021-05-28	21.38	21.38	20.75	20.79	2140977
2021-06-01	20.96	21.39	20.82	21.31	2350934
2021-06-02	21.50	21.56	21.13	21.14	2037396
2021-06-03	21.00	21.10	20.45	20.47	2203618
2021-06-04	20.49	20.73	20.31	20.52	2303445
2021-06-07	20.62	21.88	20.58	21.68	5047346
2021-06-08	21.80	22.42	21.46	22.15	2894487
2021-06-09	22.24	22.25	21.36	21.36	1810938
2021-06-10	21.46	21.64	21.00	21.23	2449708
2021-06-11	21.20	21.55	21.11	21.54	1579594
2021-06-14	21.70	21.95	21.24	21.54	2100873
2021-06-15	21.44	21.78	21.28	21.59	1846242
2021-06-16	21.57	22.07	21.39	21.86	2505468
2021-06-17	21.94	22.23	21.15	21.35	2517334
2021-06-18	21.05	21.07	20.50	20.64	3274023
2021-06-21	20.82	21.45	20.68	21.45	1448218
2021-06-22	21.36	21.54	21.01	21.35	1641928
2021-06-23	21.46	21.77	21.33	21.39	1610369
2021-06-24	21.51	21.70	21.03	21.59	1518788
2021-06-25	21.76	21.76	21.46	21.54	2319230
2021-06-28	21.40	21.50	20.09	20.50	3038351
2021-06-29	20.53	20.83	20.27	20.28	1523849
2021-06-30	20.20	20.89	20.15	20.61	3630764
2021-07-01	20.67	21.33	20.67	20.78	2726807
2021-07-02	20.81	20.87	20.26	20.33	1561597
2021-07-06	20.23	20.31	19.13	19.27	4273957
2021-07-07	19.11	19.37	18.65	19.07	3916681
2021-07-08	18.62	19.57	18.15	19.00	4725784
2021-07-09	19.04	19.70	19.04	19.65	2647026
2021-07-12	19.52	19.84	19.23	19.75	2262943
2021-07-13	19.56	19.60	18.83	18.87	3436937
2021-07-14	19.11	19.52	18.86	19.00	1830024
2021-07-15	18.66	19.09	18.65	18.83	1585250
2021-07-16	19.04	19.08	18.35	18.39	2177476
2021-07-19	17.85	17.89	16.84	17.51	5896832
2021-07-20	17.50	18.68	17.19	18.54	3955767
2021-07-21	18.78	19.40	18.63	19.10	7594450
2021-07-22	18.97	19.12	18.38	18.57	4732706
2021-07-23	18.82	19.02	18.32	18.66	3338606
2021-07-26	18.71	19.14	18.59	19.10	2279597
2021-07-27	18.95	19.24	18.72	18.78	2412424
2021-07-28	18.90	19.15	18.42	18.81	3168684
2021-07-29	19.02	19.30	18.81	18.88	2426723
2021-07-30	18.84	19.10	18.42	18.50	3194924
2021-08-02	18.60	19.20	18.02	18.04	3660173
2021-08-03	18.09	18.10	17.25	17.87	4294562
2021-08-04	17.63	17.88	17.23	17.43	3795431
2021-08-05	17.56	18.67	17.46	18.63	4002043
2021-08-06	18.52	19.04	18.26	18.77	2721925
2021-08-09	18.50	18.69	18.02	18.18	2629847
2021-08-10	18.09	18.82	18.04	18.64	2373516
2021-08-11	18.72	19.15	18.50	19.07	2959089
2021-08-12	19.10	19.16	18.58	18.78	1575051
2021-08-13	18.72	18.83	18.44	18.49	1454854
2021-08-16	18.25	18.47	17.88	17.97	2362634
2021-08-17	17.73	17.86	17.07	17.45	3062950
2021-08-18	17.37	17.83	17.08	17.59	3062364
2021-08-19	17.34	17.44	16.85	17.41	3951217
2021-08-20	17.26	17.87	17.03	17.60	3085143
2021-08-23	17.91	18.15	17.61	18.05	2074312
2021-08-24	18.43	18.73	18.26	18.69	2502319
2021-08-25	18.73	19.20	18.42	18.85	2722121
2021-08-26	18.84	19.20	18.52	18.68	2681859
2021-08-27	18.68	19.68	18.68	19.41	2540840
2021-08-30	19.50	19.51	18.97	19.08	2494340
2021-08-31	18.95	19.44	18.95	19.14	2591586
2021-09-01	19.27	19.40	18.81	19.07	1890724
2021-09-02	19.06	19.39	18.84	19.16	1691304
2021-09-03	19.21	19.26	18.49	18.68	2239303
2021-09-07	18.63	18.98	18.37	18.78	1918098
2021-09-08	18.62	18.91	18.25	18.44	1782697
2021-09-09	18.31	18.90	18.18	18.81	3066064
2021-09-10	18.91	19.16	18.37	18.37	2482334
2021-09-13	18.69	19.40	18.48	19.27	3011278
2021-09-14	19.39	19.62	19.01	19.07	2249496
2021-09-15	19.09	19.38	18.83	19.38	3163934
2021-09-16	19.40	19.69	19.27	19.43	2922431
2021-09-17	19.29	19.70	19.10	19.22	5083451
2021-09-20	18.69	19.10	18.39	18.97	1951481
2021-09-21	19.22	19.57	19.10	19.28	1560642
2021-09-22	19.51	20.16	19.39	19.85	4020659
2021-09-23	20.10	20.44	20.03	20.17	2192910
2021-09-24	20.15	20.49	20.06	20.17	1754965
2021-09-27	20.44	20.97	20.30	20.32	2157523
2021-09-28	20.26	20.74	20.04	20.18	1994627
2021-09-29	20.27	20.40	19.53	19.58	4223294
2021-09-30	19.65	19.80	19.11	19.14	2687115
2021-10-01	19.39	20.01	19.35	19.92	4664105
2021-10-04	20.00	20.11	19.37	19.43	2419413
2021-10-05	19.45	19.59	19.14	19.33	1526554
2021-10-06	19.00	19.16	18.44	19.13	2887850
2021-10-07	19.30	19.53	19.13	19.32	2611551
2021-10-08	19.31	19.49	19.14	19.33	1775024
2021-10-11	19.26	19.50	19.02	19.20	1139974
2021-10-12	19.09	19.26	18.90	19.22	1988688
2021-10-13	19.23	19.25	18.31	18.60	3524741
2021-10-14	18.87	19.00	18.47	18.99	5925281
2021-10-15	19.18	19.56	18.96	19.12	2270905
2021-10-18	18.71	19.35	18.71	19.34	2215402
2021-10-19	19.49	19.49	18.86	18.99	2437103
2021-10-20	18.94	19.17	18.76	18.97	2809713
2021-10-21	18.91	19.02	18.62	18.78	2028616
2021-10-22	18.71	19.04	18.58	18.60	2232481
2021-10-25	18.57	18.76	18.27	18.75	2070082
2021-10-26	18.84	19.02	18.57	18.58	1926732
2021-10-27	18.62	18.69	18.18	18.27	4448296
2021-10-28	18.33	18.57	18.00	18.49	5049315
2021-10-29	18.49	18.80	18.41	18.53	6169391
2021-11-01	18.58	19.57	18.43	19.32	6769413
2021-11-02	19.31	19.83	19.23	19.48	6355163
2021-11-03	19.48	20.23	19.40	20.04	6252573
2021-11-04	19.49	20.20	19.42	19.61	5369970
2021-11-05	20.20	21.41	20.17	21.12	6783102
2021-11-08	21.42	21.62	20.74	20.79	4087728
2021-11-09	20.76	21.05	20.52	20.96	4987123
2021-11-10	20.73	20.90	20.39	20.62	3260483
2021-11-11	20.63	20.63	19.81	19.81	3372053
2021-11-12	19.80	19.94	19.48	19.49	2608077
2021-11-15	19.65	19.83	19.47	19.81	2722707
2021-11-16	19.75	19.75	19.14	19.38	3157006
2021-11-17	19.25	19.39	18.93	19.19	1624520
2021-11-18	19.25	19.39	19.00	19.18	2123673
2021-11-19	18.85	18.91	18.33	18.90	3007744
2021-11-22	19.06	19.17	18.65	18.72	1742728
2021-11-23	18.83	19.11	18.72	18.82	2669055
2021-11-24	18.72	19.32	18.46	19.30	3024839
2021-11-26	17.99	18.01	16.74	18.00	5885182
2021-11-29	18.50	18.53	17.66	17.97	3333333
2021-11-30	17.44	17.57	16.62	16.64	7895843
2021-12-01	17.13	17.36	15.98	15.98	7255607
2021-12-02	16.16	16.89	15.77	16.75	5008966
2021-12-03	16.81	16.93	16.36	16.71	6893870
2021-12-06	17.18	18.47	17.06	17.87	4692238
2021-12-07	18.08	18.49	18.04	18.12	4743257
2021-12-08	18.31	19.24	18.13	18.93	6033657
2021-12-09	18.62	18.98	18.47	18.75	4253002
2021-12-10	18.96	19.17	18.25	18.36	3178562
2021-12-13	18.08	18.17	17.50	17.73	4495866
2021-12-14	17.57	18.11	17.53	17.65	4168465
2021-12-15	17.01	17.32	16.52	17.11	5818013
2021-12-16	17.27	17.50	16.90	16.93	4518042
2021-12-17	16.91	17.46	16.58	17.39	6125983
2021-12-20	16.86	17.38	16.49	17.36	3748395
2021-12-21	17.62	18.91	17.45	18.84	2974520
2021-12-22	18.83	19.37	18.61	19.15	2671644
2021-12-23	19.36	19.56	19.23	19.29	1563992
2021-12-27	19.01	19.39	18.81	19.37	1751364
2021-12-28	19.21	19.60	19.06	19.15	2103021
2021-12-29	19.03	19.16	18.75	19.05	1599876
2021-12-30	19.10	19.36	18.98	18.98	1661033
2021-12-31	18.88	19.12	18.80	18.88	1572516
2022-01-03	19.09	19.80	19.09	19.24	2614784
2022-01-04	19.53	19.86	19.39	19.54	3019665
2022-01-05	19.67	19.87	18.70	18.84	4800067
2022-01-06	19.10	19.27	18.71	19.01	2520748
2022-01-07	19.23	20.12	19.12	19.81	3451795
2022-01-10	19.55	19.76	18.80	18.91	3575251
2022-01-11	18.91	19.89	18.83	19.72	2618274
2022-01-12	19.81	19.90	19.24	19.35	2737961
2022-01-13	19.33	19.69	19.32	19.36	2989030
2022-01-14	19.25	19.47	18.93	19.44	4533253
2022-01-18	19.40	19.41	18.91	18.93	3547481
2022-01-19	18.98	19.17	18.68	18.69	3745470
2022-01-20	18.70	19.23	18.41	18.44	2527964
2022-01-21	18.28	18.46	17.98	18.11	2197261
2022-01-24	17.60	18.20	17.05	18.15	3937015
2022-01-25	17.86	18.27	17.35	18.03	4739301
2022-01-26	18.32	18.85	17.76	17.92	4005438
2022-01-27	18.21	18.35	16.92	17.04	3123945
2022-01-28	16.95	17.52	16.54	17.52	4268402
2022-01-31	17.31	18.22	17.19	18.20	2808071
2022-02-01	18.32	18.71	18.13	18.53	3791056
2022-02-02	18.60	18.68	18.09	18.15	1944971
2022-02-03	17.96	18.25	17.75	17.76	2020384
2022-02-04	17.58	18.32	17.52	18.16	2229352
2022-02-07	18.23	18.92	18.21	18.80	2767905
2022-02-08	18.97	19.38	18.91	19.08	2753691
2022-02-09	19.28	19.78	19.26	19.55	2198270
2022-02-10	19.28	20.01	19.12	19.41	2858267
2022-02-11	19.52	19.85	18.74	18.90	4549346
2022-02-14	18.94	19.12	18.51	18.63	3535420
2022-02-15	19.00	19.82	18.92	19.77	2813768
2022-02-16	19.81	20.27	19.66	20.20	2245218
2022-02-17	20.15	20.25	19.72	19.92	3539119
2022-02-18	19.42	19.98	19.17	19.37	3303432
2022-02-22	19.00	19.47	18.45	18.74	3862132
2022-02-23	18.95	19.08	17.95	17.95	3691554
2022-02-24	17.11	18.62	17.02	18.52	4378094
2022-02-25	18.75	18.97	18.22	18.95	3572923
2022-02-28	18.72	19.31	18.56	18.84	4782685
2022-03-01	18.76	18.83	17.81	17.98	4123187
2022-03-02	18.12	18.94	18.10	18.82	2563363
2022-03-03	19.01	19.13	18.23	18.39	2660919
2022-03-04	18.06	18.17	17.62	18.04	3395931
2022-03-07	17.93	18.17	16.87	16.87	4530854
2022-03-08	16.99	18.40	16.69	17.85	4220301
2022-03-09	18.47	19.16	18.38	18.60	4179704
2022-03-10	18.23	18.86	18.19	18.71	3255909
2022-03-11	18.92	19.22	18.42	18.47	3492710
2022-03-14	18.66	18.90	18.12	18.21	3245924
2022-03-15	18.34	18.86	18.11	18.56	3632678
2022-03-16	18.86	19.17	18.51	19.12	3730495
2022-03-17	18.77	19.03	18.49	18.91	2855934
2022-03-18	18.83	19.09	18.66	19.03	4037781
2022-03-21	19.00	19.03	18.38	18.55	1953729
2022-03-22	18.69	19.26	18.69	18.93	2304112
2022-03-23	18.81	18.89	18.43	18.45	1767553
2022-03-24	18.48	18.74	18.32	18.73	1628432
2022-03-25	18.88	19.19	18.79	19.12	2079332
2022-03-28	19.12	19.24	18.88	19.22	1832764
2022-03-29	19.54	20.23	19.53	20.21	2948888
2022-03-30	19.72	20.16	19.51	19.94	3255672
2022-03-31	19.99	20.23	19.52	19.53	1996207
2022-04-01	19.78	19.83	19.31	19.52	2305534
2022-04-04	19.42	19.55	19.04	19.51	2354248
2022-04-05	19.67	19.78	18.76	18.79	2315328
2022-04-06	18.55	18.60	17.82	17.88	2959886
2022-04-07	17.81	17.91	17.08	17.44	4365261
2022-04-08	17.45	17.60	17.01	17.09	2406377
2022-04-11	16.99	17.47	16.83	17.27	2463713
2022-04-12	17.27	17.76	17.26	17.52	2813714
2022-04-13	17.80	19.20	17.80	19.19	4590849
2022-04-14	19.23	19.72	19.15	19.16	3512714
2022-04-18	19.12	19.47	18.96	19.05	2075916
2022-04-19	19.12	19.87	19.08	19.79	2673092
2022-04-20	20.00	20.42	19.81	19.81	3109491
2022-04-21	20.37	20.58	19.73	19.77	2796979
2022-04-22	19.73	20.10	19.42	19.43	2445968
2022-04-25	19.35	20.08	19.20	20.03	2625350
2022-04-26	20.06	20.23	19.53	19.59	2698901
2022-04-27	19.49	20.28	19.34	19.97	3033530
2022-04-28	20.16	20.50	19.49	20.43	1887812
2022-04-29	20.29	20.43	19.68	19.71	3379303
2022-05-02	19.90	20.39	19.17	19.57	3033816
2022-05-03	19.94	20.22	19.09	19.49	4803933
2022-05-04	19.40	19.72	18.83	19.59	3971402
2022-05-05	19.56	19.95	18.64	18.84	4344579
2022-05-06	18.64	19.61	18.39	19.29	4114093
2022-05-09	19.00	19.09	17.85	17.97	4258228
2022-05-10	18.30	18.68	17.94	18.39	4508435
2022-05-11	18.48	18.84	17.80	17.83	3930906
2022-05-12	17.66	17.93	17.18	17.63	4948006
2022-05-13	17.88	18.52	17.77	18.41	3665002
2022-05-16	18.45	18.54	18.23	18.30	4583904
2022-05-17	18.63	19.02	18.62	18.73	7351917
2022-05-18	18.66	18.93	17.93	18.09	7111548
2022-05-19	17.78	18.33	17.68	17.70	5348623
2022-05-20	17.72	17.99	16.19	16.57	8027509
2022-05-23	16.67	16.79	16.37	16.56	4124056
2022-05-24	16.35	16.45	15.57	16.10	5207497
2022-05-25	15.92	16.92	15.81	16.85	3910444
2022-05-26	16.88	17.79	16.85	17.67	3977216
2022-05-27	17.88	18.40	17.80	18.36	3866655
2022-05-31	18.18	18.28	17.83	18.06	2904972
2022-06-01	18.56	18.87	17.91	18.60	6319438
2022-06-02	18.40	18.83	18.29	18.77	3900189
2022-06-03	18.56	18.79	18.38	18.45	2291416
2022-06-06	18.63	19.07	18.46	18.96	3209886
2022-06-07	18.72	19.47	18.60	19.45	2234137
2022-06-08	19.29	19.44	19.02	19.25	1712969
2022-06-09	19.23	19.23	18.28	18.30	2440813
2022-06-10	17.85	18.09	16.83	16.84	3613620
2022-06-13	16.20	16.23	15.21	15.25	4157841
2022-06-14	15.31	15.63	15.01	15.34	3669854
2022-06-15	15.71	16.00	15.39	15.62	4548726
2022-06-16	15.09	15.11	14.09	14.18	6019815
2022-06-17	14.31	14.34	13.75	14.29	9929761
2022-06-21	14.56	14.95	14.18	14.24	4380194
2022-06-22	14.01	14.20	13.69	13.71	3482821
2022-06-23	13.62	13.67	13.09	13.49	7325287
2022-06-24	13.66	14.56	13.49	14.20	6025375
2022-06-27	14.20	14.48	14.02	14.26	3647126
2022-06-28	14.49	15.04	14.03	14.05	2694059
2022-06-29	13.85	13.96	13.32	13.73	3848990
2022-06-30	13.25	13.93	12.97	13.57	4951590
2022-07-01	13.53	13.94	13.27	13.56	3977536
2022-07-05	13.15	13.70	12.90	13.61	3907561
2022-07-06	13.65	13.88	12.98	13.09	2742166
2022-07-07	13.28	14.08	13.15	13.86	8458105
2022-07-08	13.90	13.95	13.42	13.77	2642054
2022-07-11	13.56	13.78	13.21	13.64	2443054
2022-07-12	13.58	14.13	13.57	13.95	3107629
2022-07-13	13.49	13.92	13.38	13.81	3233026
2022-07-14	13.50	13.74	13.40	13.67	2334125
2022-07-15	13.92	14.02	13.56	13.86	2665227
2022-07-18	14.10	14.73	14.10	14.28	5757002
2022-07-19	14.63	14.99	14.62	14.94	3239268
2022-07-20	14.83	15.21	14.68	15.10	2567995
2022-07-21	14.82	14.94	14.52	14.91	1820322
2022-07-22	15.03	15.09	14.53	14.65	2117967
2022-07-25	14.82	15.02	14.52	14.85	3282664
2022-07-26	14.70	14.83	14.47	14.52	2077298
2022-07-27	14.80	15.10	14.71	15.03	2957344
2022-07-28	15.04	15.46	14.84	15.45	3059554
2022-07-29	15.41	15.74	15.30	15.59	3076416
2022-08-01	15.46	15.74	15.18	15.67	1838475
2022-08-02	15.50	15.69	15.19	15.20	2920776
2022-08-03	15.38	15.88	15.36	15.54	2988419
2022-08-04	15.69	15.80	14.78	15.05	3806148
2022-08-05	14.96	15.38	14.86	15.05	3656197
2022-08-08	15.09	15.33	14.89	15.12	2567484
2022-08-09	15.15	15.29	14.91	15.27	2894354
2022-08-10	15.64	15.83	15.45	15.51	2258728
2022-08-11	15.74	15.97	15.70	15.96	2364980
2022-08-12	16.11	16.15	15.86	16.05	1828579
2022-08-15	15.96	16.09	15.79	15.90	1901692
2022-08-16	15.74	16.02	15.71	15.96	2564994
2022-08-17	15.68	15.80	15.50	15.51	1660101
2022-08-18	15.54	15.83	15.49	15.59	3289027
2022-08-19	15.39	15.48	14.78	14.91	2576555
2022-08-22	14.61	14.69	14.41	14.46	1802820
2022-08-23	14.58	14.80	14.44	14.60	1609964
2022-08-24	14.57	14.74	14.48	14.62	1304506
2022-08-25	14.69	15.03	14.65	14.84	1578897
2022-08-26	14.79	14.83	14.16	14.22	2847303
2022-08-29	14.23	14.23	13.89	14.10	1892222
2022-08-30	14.16	14.27	14.03	14.09	3014651
2022-08-31	14.17	14.33	13.97	14.00	3231832
2022-09-01	13.77	13.90	13.40	13.89	5701009
2022-09-02	14.09	14.39	13.90	13.94	3345824
2022-09-06	14.08	14.08	13.47	13.69	2619302
2022-09-07	13.70	14.36	13.66	14.32	1783009
2022-09-08	14.11	14.40	14.02	14.26	2971071
2022-09-09	14.47	14.75	14.40	14.62	3187701
2022-09-12	14.76	15.02	14.67	14.89	2269301
2022-09-13	14.35	14.57	14.08	14.14	3012497
2022-09-14	14.08	14.39	13.89	14.36	5181695
2022-09-15	14.40	14.67	14.06	14.17	3711524
2022-09-16	13.99	14.09	13.63	13.89	6599736
2022-09-19	13.63	14.26	13.60	13.95	3033091
2022-09-20	13.77	13.86	13.58	13.73	3928613
2022-09-21	13.80	13.88	13.00	13.00	3111522
2022-09-22	12.99	13.01	12.16	12.30	3751708
2022-09-23	12.02	12.12	11.60	11.90	4542456
2022-09-26	11.80	12.02	11.20	11.21	5662933
2022-09-27	11.43	11.72	11.04	11.25	11440388
2022-09-28	11.32	11.91	11.20	11.79	4487603
2022-09-29	11.51	11.54	10.98	11.25	4102170
2022-09-30	11.21	11.41	11.05	11.26	3696312
2022-10-03	11.49	11.71	11.02	11.51	2910370
2022-10-04	11.82	12.31	11.78	12.18	4545008
2022-10-05	11.84	12.17	11.65	12.11	2569784
2022-10-06	11.94	12.26	11.83	11.94	2209821
2022-10-07	11.79	11.92	11.52	11.63	2592513
2022-10-10	11.72	11.96	11.52	11.58	4905965
2022-10-11	11.61	11.74	11.32	11.46	5025687
2022-10-12	11.43	11.81	11.19	11.67	3353912
2022-10-13	11.46	12.08	11.13	11.84	4436431
2022-10-14	12.11	12.33	11.71	11.80	5142553
2022-10-17	12.11	12.43	12.11	12.38	3231219
2022-10-18	12.71	12.94	12.35	12.55	3510957
2022-10-19	12.44	12.74	12.30	12.39	3107673
2022-10-20	12.46	12.70	12.21	12.25	3118816
2022-10-21	12.29	12.61	12.21	12.60	2363884
2022-10-24	12.69	12.69	12.42	12.53	2131564
2022-10-25	12.56	12.98	12.48	12.88	1989950
2022-10-26	12.87	13.17	12.74	12.95	2835744
2022-10-27	13.16	13.31	12.88	12.92	1657977
2022-10-28	12.93	13.07	12.68	13.03	2733516
2022-10-31	12.90	13.21	12.82	13.08	3949216
2022-11-01	13.36	13.43	12.99	13.17	3174727
2022-11-02	12.92	12.97	12.27	12.54	4778864
2022-11-03	12.46	12.47	11.27	11.99	4850140
2022-11-04	12.10	12.21	11.63	11.90	2716514
2022-11-07	12.01	12.14	11.65	11.93	2680485
2022-11-08	11.94	12.02	11.58	11.82	4386778
2022-11-09	11.66	11.75	11.49	11.53	2978085
2022-11-10	12.14	12.73	12.13	12.34	4998631
2022-11-11	12.50	12.87	12.44	12.76	3180936
2022-11-14	12.62	12.72	12.32	12.33	2197834
2022-11-15	12.59	12.82	12.43	12.58	3222899
2022-11-16	12.36	12.43	12.16	12.22	2257052
2022-11-17	11.95	12.13	11.84	12.04	1856482
2022-11-18	12.24	12.34	12.06	12.21	1939406
2022-11-21	12.14	12.22	12.00	12.16	1843123
2022-11-22	12.24	12.45	12.16	12.42	1701805
2022-11-23	12.33	12.42	12.19	12.20	1167010
2022-11-25	12.17	12.42	12.14	12.41	666354
2022-11-28	12.15	12.33	12.03	12.03	1779450
2022-11-29	12.06	12.38	11.91	12.37	2075171
2022-11-30	12.28	12.83	12.21	12.83	3586650
2022-12-01	12.90	13.06	12.75	12.84	3032954
2022-12-02	12.70	12.75	12.53	12.63	1385567
2022-12-05	12.45	12.45	11.99	12.03	1959977
2022-12-06	11.97	12.01	11.76	11.95	2432540
2022-12-07	11.86	12.11	11.85	11.86	3250024
2022-12-08	12.06	12.50	12.03	12.11	3525394
2022-12-09	12.01	12.50	11.92	12.32	4115306
2022-12-12	12.35	12.90	12.28	12.82	3354670
2022-12-13	13.32	13.48	12.67	12.75	3284984
2022-12-14	12.67	12.84	12.47	12.61	3572795
2022-12-15	12.37	12.52	12.22	12.25	2281862
2022-12-16	12.02	12.11	11.60	12.03	5077994
2022-12-19	12.07	12.19	11.82	11.92	2609368
2022-12-20	11.87	12.07	11.84	11.90	2383682
2022-12-21	11.78	11.78	11.00	11.09	8099828
2022-12-22	10.94	11.32	10.92	11.22	7337892
2022-12-23	11.22	11.70	11.12	11.65	2983608
2022-12-27	11.64	11.82	11.47	11.77	4339700
2022-12-28	11.80	11.86	11.47	11.24	3517504
2022-12-29	11.31	11.77	11.30	11.66	2244776
2022-12-30	11.51	11.79	11.40	11.79	2465443
2023-01-03	11.87	11.93	11.42	11.51	3669201
2023-01-04	11.68	11.93	11.64	11.74	3717047
2023-01-05	11.61	11.65	11.33	11.35	3639402
2023-01-06	11.38	11.98	11.38	11.94	3375557
2023-01-09	11.95	12.02	11.82	11.90	2827600
2023-01-10	11.79	12.05	11.73	12.05	2515233
2023-01-11	12.13	12.53	12.13	12.51	3915429
2023-01-12	12.60	12.82	12.48	12.76	2257544
2023-01-13	12.56	12.64	12.49	12.57	1578292
2023-01-17	12.60	12.71	12.53	12.68	2283293
2023-01-18	12.65	12.72	12.36	12.43	2148331
2023-01-19	12.23	12.42	12.22	12.41	3908487
2023-01-20	12.52	12.94	12.37	12.91	3636222
2023-01-23	12.99	13.38	12.88	13.36	3379868
2023-01-24	13.15	13.52	13.14	13.48	2145140
2023-01-25	13.38	13.70	13.25	13.69	3175270
2023-01-26	13.85	14.21	13.73	14.19	6435607
2023-01-27	14.17	14.53	14.15	14.43	4350237
2023-01-30	14.28	14.39	14.13	14.20	1879535
2023-01-31	14.24	14.73	14.13	14.71	3840769
2023-02-01	14.65	15.10	14.48	15.01	3009077
2023-02-02	15.22	15.38	14.95	15.03	4976151
2023-02-03	14.78	15.06	14.72	14.78	3594008
2023-02-06	14.62	14.76	14.31	14.41	3014698
2023-02-07	14.42	14.62	14.26	14.51	3419324
2023-02-08	14.45	14.60	14.23	14.26	2042031
2023-02-09	14.39	14.59	14.36	14.40	3053044
2023-02-10	14.32	14.36	13.92	14.27	3036637
2023-02-13	14.24	14.59	14.19	14.29	3309622
2023-02-14	14.19	14.69	14.11	14.56	2473507
2023-02-15	14.42	14.65	14.38	14.61	2135404
2023-02-16	14.20	14.23	13.81	13.86	4747113
2023-02-17	13.83	13.87	13.52	13.75	2208375
2023-02-21	13.51	13.61	13.21	13.50	2998021
2023-02-22	13.51	13.88	13.44	13.72	4141936
2023-02-23	13.86	14.11	13.50	13.95	3679678
2023-02-24	13.70	13.94	13.53	13.92	2979121
2023-02-27	14.10	14.22	13.90	14.03	2589394
2023-02-28	14.09	14.13	13.72	13.75	3912344
2023-03-01	13.89	14.01	13.71	13.99	2548005
2023-03-02	13.96	14.08	13.80	13.98	2759071
2023-03-03	14.11	14.19	13.97	14.07	1938111
2023-03-06	14.06	14.31	14.05	14.14	2917625
2023-03-07	14.14	14.24	13.84	13.88	1882226
2023-03-08	13.88	14.03	13.77	14.02	1690992
2023-03-09	13.98	14.06	13.05	13.07	2518841
2023-03-10	13.00	13.05	12.38	12.46	6197200
2023-03-13	12.25	12.46	11.91	12.23	3809741
2023-03-14	12.70	12.78	12.34	12.53	3830705
2023-03-15	12.09	12.36	11.98	12.24	3519614
2023-03-16	12.00	12.38	11.81	12.24	4914890
2023-03-17	12.14	12.22	11.37	11.54	6540778
2023-03-20	11.66	12.03	11.66	11.79	4419851
2023-03-21	12.06	12.34	11.95	12.03	3335474
2023-03-22	11.81	11.90	11.38	11.39	3639656
2023-03-23	11.50	11.51	10.97	11.02	3422374
2023-03-24	10.86	11.26	10.70	11.26	3936913
2023-03-27	11.54	11.57	11.30	11.34	3767965
2023-03-28	11.24	11.53	11.22	11.49	2898556
2023-03-29	11.65	11.85	11.59	11.66	2751110
2023-03-30	11.82	11.90	11.66	11.74	2500655
2023-03-31	11.93	12.36	11.88	12.36	4094126
2023-04-03	12.28	12.39	12.09	12.24	3359055
2023-04-04	12.37	12.44	11.96	12.17	2995869
2023-04-05	12.01	12.11	11.84	11.94	2669267
2023-04-06	12.05	12.07	11.78	11.95	2354917
2023-04-10	11.89	12.14	11.81	12.09	3170069
2023-04-11	12.13	12.27	12.00	12.14	2323487
2023-04-12	12.36	12.36	11.71	11.74	2522467
2023-04-13	11.87	12.00	11.71	11.85	2551679
2023-04-14	11.90	12.07	11.71	11.84	2669893
2023-04-17	11.84	12.10	11.84	12.00	3032218
2023-04-18	12.05	12.31	11.98	12.24	3537174
2023-04-19	12.12	12.24	12.02	12.17	2430736
2023-04-20	11.95	12.08	11.77	11.81	1711582
2023-04-21	11.94	12.01	11.76	11.98	2493909
2023-04-24	11.90	12.08	11.86	11.99	1983995
2023-04-25	11.80	11.88	11.54	11.63	2683242
2023-04-26	11.61	11.82	11.44	11.50	2311961
2023-04-27	11.63	11.67	11.38	11.62	2518454
2023-04-28	11.61	12.17	11.59	12.05	3617897
2023-05-01	12.57	13.00	12.16	12.30	5886627
2023-05-02	12.33	12.57	11.96	12.28	4459188
2023-05-03	12.38	12.80	12.27	12.40	3348556
2023-05-04	12.32	12.68	12.18	12.60	14224548
2023-05-05	12.91	13.04	12.68	12.94	5753165
2023-05-08	13.00	13.06	12.74	12.84	3420606
2023-05-09	12.66	13.16	12.65	13.06	4269022
2023-05-10	13.30	13.45	12.96	13.34	5274384
2023-05-11	13.18	13.42	13.13	13.36	5066158
2023-05-12	13.41	13.57	13.29	13.44	3984999
2023-05-15	13.54	13.63	13.40	13.47	3385352
2023-05-16	13.43	13.69	13.35	13.47	4307186
2023-05-17	13.56	13.77	13.39	13.65	2768435
2023-05-18	13.57	13.88	13.47	13.68	3911241
2023-05-19	13.82	13.84	13.34	13.55	3168494
2023-05-22	13.61	13.64	13.06	13.17	4788795
2023-05-23	13.23	13.35	13.04	13.23	3078508
2023-05-24	13.09	13.16	12.92	12.98	1797297
2023-05-25	13.00	13.15	12.79	13.01	2503614
2023-05-26	13.02	13.17	12.96	13.11	1761216
2023-05-30	13.21	13.28	13.02	13.08	1570162
2023-05-31	12.96	13.04	12.73	12.94	5361587
2023-06-01	12.98	13.14	12.88	12.99	2086081
2023-06-02	13.26	13.76	13.26	13.74	4261166
2023-06-05	13.95	14.40	13.66	13.74	6198448
2023-06-06	13.66	14.25	13.66	14.14	3255934
2023-06-07	14.32	14.61	14.11	14.37	3358941
2023-06-08	14.25	14.40	14.00	14.24	1410329
2023-06-09	14.10	14.20	13.86	13.91	2812469
2023-06-12	13.83	13.86	13.50	13.73	3046923
2023-06-13	13.79	13.85	13.41	13.48	3971520
2023-06-14	13.49	13.71	13.29	13.41	4253196
2023-06-15	13.33	13.34	12.97	13.14	2927825
2023-06-16	13.19	13.25	12.92	13.06	6421420
2023-06-20	13.04	13.05	12.55	12.55	3148247
2023-06-21	12.53	12.66	12.36	12.57	2602671
2023-06-22	12.53	12.57	12.35	12.52	3246414
2023-06-23	12.28	12.32	12.13	12.31	4739550
2023-06-26	12.20	12.44	12.20	12.28	2526400
2023-06-27	12.26	12.46	12.03	12.45	2421695
2023-06-28	12.46	12.50	12.24	12.16	3091074
2023-06-29	12.20	12.77	12.20	12.77	5132631
2023-06-30	12.91	13.03	12.72	12.82	3736598
2023-07-03	12.86	13.40	12.86	13.29	1544003
2023-07-05	13.14	13.38	12.98	13.16	2525101
2023-07-06	12.94	13.14	12.78	13.12	2343484
2023-07-07	13.16	13.45	13.15	13.31	2921478
2023-07-10	13.32	13.65	13.26	13.59	3320782
2023-07-11	13.67	13.88	13.59	13.71	3024089
2023-07-12	14.01	14.09	13.59	13.60	2917123
2023-07-13	13.65	13.86	13.49	13.79	2763939
2023-07-14	13.73	13.73	13.17	13.35	2887211
2023-07-17	13.30	13.49	13.06	13.06	4713408
2023-07-18	13.03	13.41	12.99	13.32	3081234
2023-07-19	13.44	13.51	13.34	13.47	2091114
2023-07-20	13.42	13.48	13.06	13.16	2431220
2023-07-21	13.19	13.28	13.04	13.06	1924148
2023-07-24	13.08	13.15	12.85	12.99	2181006
2023-07-25	12.98	13.03	12.79	12.93	2802404
2023-07-26	12.85	13.13	12.73	12.73	2661622
2023-07-27	12.88	12.92	12.53	12.58	2325052
2023-07-28	12.76	13.33	12.75	13.19	2753412
2023-07-31	13.19	13.67	13.17	13.63	2611565
2023-08-01	13.48	13.59	13.22	13.50	2515533
2023-08-02	13.22	13.36	12.99	13.34	2760901
2023-08-03	12.86	13.07	12.10	12.79	7333951
2023-08-04	12.90	13.23	12.52	12.86	5436008
2023-08-07	12.83	13.34	12.75	13.26	4440965
2023-08-08	12.98	13.47	12.85	13.46	3552946
2023-08-09	13.45	13.72	13.41	13.59	6824839
2023-08-10	13.65	13.75	13.33	13.37	4723058
2023-08-11	13.26	13.31	12.85	13.01	3443375
2023-08-14	12.91	13.05	12.86	12.91	3645869
2023-08-15	12.76	13.00	12.64	12.81	3004771
2023-08-16	12.79	13.01	12.79	12.86	1979883
2023-08-17	12.94	12.98	12.65	12.65	2064811
2023-08-18	12.51	12.94	12.44	12.86	2917697
2023-08-21	12.86	12.89	12.55	12.62	1922719
2023-08-22	12.68	12.74	12.52	12.64	1934153
2023-08-23	12.69	12.85	12.61	12.77	1809357
2023-08-24	12.70	12.86	12.65	12.65	2740014
2023-08-25	12.62	12.64	12.25	12.36	2567950
2023-08-28	12.50	12.87	12.42	12.78	2348760
2023-08-29	12.76	13.24	12.67	13.18	3479966
2023-08-30	13.15	13.19	12.85	12.95	2174340
2023-08-31	13.03	13.04	12.80	12.83	2808783
2023-09-01	13.00	13.06	12.77	12.80	1950443
2023-09-05	12.66	12.92	12.61	12.84	2544088
2023-09-06	12.72	12.88	12.70	12.80	1387790
2023-09-07	12.70	12.73	12.43	12.51	3093091
2023-09-08	12.52	12.92	12.50	12.90	2058660
2023-09-11	13.01	13.13	12.96	13.02	2432268
2023-09-12	13.03	13.28	12.97	13.27	2118062
2023-09-13	13.24	13.26	12.71	12.77	5240307
2023-09-14	12.94	13.04	12.61	12.92	2373501
2023-09-15	12.83	13.19	12.73	13.11	4010622
2023-09-18	12.94	12.99	12.59	12.65	3000316
2023-09-19	12.66	12.68	12.54	12.57	2225039
2023-09-20	12.64	12.70	12.36	12.38	2756721
2023-09-21	12.20	12.33	12.01	12.06	3247985
2023-09-22	12.12	12.20	11.92	11.92	2348173
2023-09-25	11.80	12.09	11.79	11.98	2755982
2023-09-26	11.86	11.99	11.71	11.84	2222800
2023-09-27	11.93	12.28	11.90	11.92	3726333
2023-09-28	12.07	12.62	12.06	12.52	3344695
2023-09-29	12.71	12.71	12.23	12.32	2659572
2023-10-02	12.30	12.39	12.07	12.17	2534726
2023-10-03	11.97	12.05	11.62	11.68	3005304
2023-10-04	11.71	12.02	11.49	12.00	2710175
2023-10-05	11.95	12.12	11.84	12.03	1736702
2023-10-06	11.94	12.19	11.74	11.95	2782012
2023-10-09	11.81	11.99	11.64	11.87	1495753
2023-10-10	11.97	12.21	11.97	12.10	1403876
2023-10-11	12.13	12.26	11.85	12.04	2204523
2023-10-12	12.09	12.09	11.90	12.02	2254307
2023-10-13	12.02	12.02	11.77	11.78	3141488
2023-10-16	11.90	12.13	11.86	12.08	2547516
2023-10-17	12.03	12.45	12.03	12.25	2387119
2023-10-18	12.07	12.16	11.95	12.02	1377318
2023-10-19	11.92	12.14	11.76	11.78	2092515
2023-10-20	11.81	11.86	11.66	11.66	2068316
2023-10-23	11.52	11.99	11.51	11.71	3239539
2023-10-24	11.83	12.00	11.76	11.99	3003898
2023-10-25	11.90	12.00	11.73	11.77	3220165
2023-10-26	11.84	11.93	11.65	11.73	3956285
2023-10-27	11.72	11.83	11.05	11.12	6202089
2023-10-30	11.27	11.57	11.22	11.50	2820755
2023-10-31	11.54	11.63	11.30	11.53	4182397
2023-11-01	11.55	11.61	11.24	11.47	4756827
2023-11-02	12.09	12.89	12.09	12.89	8402204
2023-11-03	13.06	13.91	13.01	13.77	7029560
2023-11-06	13.83	13.90	13.30	13.45	3958696
2023-11-07	13.46	13.54	13.26	13.37	3241752
2023-11-08	13.36	13.38	13.01	13.05	2452010
2023-11-09	13.22	13.25	12.91	13.02	2095537
2023-11-10	13.02	13.19	12.85	13.16	2248697
2023-11-13	13.06	13.29	12.96	13.16	2780457
2023-11-14	13.59	14.04	13.57	13.89	3646483
2023-11-15	13.90	14.24	13.81	14.12	3036763
2023-11-16	14.04	14.12	13.88	14.07	3898608
2023-11-17	14.26	14.35	14.15	14.29	2412801
2023-11-20	14.30	14.56	14.23	14.56	3745890
2023-11-21	14.41	14.48	14.19	14.37	1985806
2023-11-22	14.53	14.63	14.32	14.41	1759083
2023-11-24	14.36	14.58	14.34	14.55	674960
2023-11-27	14.45	14.55	14.31	14.49	2369351
2023-11-28	14.49	14.84	14.44	14.79	2264968
2023-11-29	14.93	15.01	14.62	14.65	2212183
2023-11-30	14.75	14.84	14.55	14.83	3929236
2023-12-01	14.79	15.10	14.67	14.94	2744185
2023-12-04	14.86	15.31	14.86	15.14	3151635
2023-12-05	15.05	15.08	14.67	14.78	2213480
2023-12-06	14.88	15.00	14.72	14.73	1593254
2023-12-07	14.75	15.03	14.67	14.98	2245648
2023-12-08	14.95	15.20	14.86	15.18	2011040
2023-12-11	15.14	15.40	15.10	15.30	2622924
2023-12-12	15.29	15.68	15.25	15.42	2646853
2023-12-13	15.37	15.90	15.15	15.83	4144645
2023-12-14	16.46	17.22	16.37	16.75	6844224
2023-12-15	16.74	16.74	16.12	16.36	8372722
2023-12-18	16.42	16.58	16.25	16.35	3288234
2023-12-19	16.43	16.59	16.30	16.42	3313980
2023-12-20	16.35	16.60	16.21	16.26	3017742
2023-12-21	16.54	16.67	16.33	16.65	3105056
2023-12-22	16.70	17.01	16.69	16.86	2726779
2023-12-26	16.97	17.25	16.83	17.20	3131892
2023-12-27	17.29	17.37	17.00	15.57	2725074
2023-12-28	15.55	15.66	15.30	15.37	3517082
2023-12-29	15.38	15.45	15.25	15.30	4266593
2024-01-02	15.47	15.50	15.28	15.47	5456367
2024-01-03	15.23	15.54	15.17	15.47	5289647
2024-01-04	15.50	15.77	15.39	15.74	3808491
2024-01-05	15.62	16.09	15.55	16.03	5383962
2024-01-08	16.05	16.41	16.00	16.37	3406909
2024-01-09	16.12	16.26	15.97	16.11	3128067
2024-01-10	16.11	16.36	16.04	16.26	2577623
2024-01-11	16.14	16.24	15.99	16.12	2077697
2024-01-12	16.20	16.34	15.82	15.99	2578765
2024-01-16	15.79	15.98	15.57	15.94	4012103
2024-01-17	15.65	16.02	15.60	15.89	4101449
2024-01-18	16.02	16.02	15.63	16.00	3636611
2024-01-19	16.10	16.50	15.83	16.48	4201843
2024-01-22	16.64	16.77	16.21	16.28	3461181
2024-01-23	16.43	16.49	15.56	15.56	5188589
2024-01-24	15.80	15.80	15.34	15.39	2512778
2024-01-25	15.69	15.75	15.44	15.53	3226087
2024-01-26	15.57	15.72	15.55	15.55	2135993
2024-01-29	15.59	15.78	15.43	15.76	3588774
2024-01-30	15.68	15.76	15.58	15.60	1685459
2024-01-31	15.54	15.58	15.05	15.08	2589752
2024-02-01	15.13	15.31	14.99	15.29	2819892
2024-02-02	15.11	15.31	14.91	15.21	1737828
2024-02-05	15.00	15.16	14.87	15.04	1983669
2024-02-06	15.04	15.32	14.97	15.25	2851633
2024-02-07	15.26	15.29	14.95	15.07	2331843
2024-02-08	15.04	15.41	15.04	15.26	2035587
2024-02-09	15.28	15.32	15.03	15.19	2094854
2024-02-12	15.21	15.35	15.17	15.23	1948331
2024-02-13	14.74	15.05	14.42	14.69	3499049
2024-02-14	14.87	15.00	14.64	14.89	3120947
2024-02-15	15.07	15.26	14.98	15.26	2470303
2024-02-16	15.06	15.25	14.90	15.06	3673863
2024-02-20	14.93	15.33	14.83	15.33	3085230
2024-02-21	15.27	15.68	15.27	15.64	4249194
2024-02-22	15.64	16.27	15.51	16.24	3943305
2024-02-23	16.24	16.43	15.89	15.90	2685943
2024-02-26	15.82	15.96	15.69	15.74	2378107
2024-02-27	15.86	16.00	15.73	15.93	3486180
2024-02-28	15.80	16.79	15.80	16.69	3635021
2024-02-29	16.82	16.95	16.52	16.60	4970375
2024-03-01	16.70	17.35	16.64	17.30	4470290
2024-03-04	17.33	17.60	17.31	17.42	2963362
2024-03-05	17.32	17.56	17.24	17.32	2106219
2024-03-06	17.55	17.78	17.29	17.32	2853564
2024-03-07	17.48	17.50	17.05	17.13	2314976
2024-03-08	17.19	17.26	16.90	17.17	2381925
2024-03-11	17.09	17.23	16.95	17.17	2042709
2024-03-12	17.18	17.54	17.14	17.32	1946576
2024-03-13	17.25	17.38	17.11	17.11	1981614
2024-03-14	17.07	17.15	16.97	17.03	2248497
2024-03-15	17.03	17.23	16.89	17.11	3368711
2024-03-18	17.14	17.33	17.06	17.14	3040917
2024-03-19	17.10	17.37	17.08	17.27	1722855
2024-03-20	17.20	17.55	17.20	17.44	2373530
2024-03-21	17.58	17.83	17.49	17.75	1963918
2024-03-22	18.00	18.05	17.58	17.64	1709606
2024-03-25	17.76	17.96	17.63	17.65	1644731
2024-03-26	17.65	17.75	17.48	17.27	2126218
2024-03-27	17.47	17.68	17.39	17.65	2320860
2024-03-28	17.57	17.74	17.43	17.49	3851545
2024-04-01	17.54	17.76	17.38	17.59	2920809
2024-04-02	17.31	17.43	17.15	17.24	1665786
2024-04-03	17.21	17.32	17.06	17.17	2011151
2024-04-04	17.41	17.51	16.99	17.12	1440409
2024-04-05	17.13	17.49	17.11	17.39	2397205
2024-04-08	17.36	17.87	17.30	17.77	2435835
2024-04-09	17.72	17.78	17.41	17.63	1838879
2024-04-10	17.33	17.57	17.11	17.15	1599149
2024-04-11	17.27	17.63	17.25	17.46	1666025
2024-04-12	17.28	17.40	16.94	17.02	2139301
2024-04-15	17.25	17.26	16.63	16.79	2492292
2024-04-16	16.71	16.75	16.22	16.50	2059162
2024-04-17	16.61	16.64	16.07	16.30	2133818
2024-04-18	16.31	16.40	16.06	16.13	2216459
2024-04-19	16.09	16.34	16.05	16.15	1825500
2024-04-22	16.19	16.36	15.97	16.35	3086693
2024-04-23	16.42	16.79	16.35	16.73	2252165
2024-04-24	16.73	16.95	16.68	16.79	1788846
2024-04-25	16.52	16.57	16.29	16.33	1307795
2024-04-26	16.34	16.75	16.28	16.57	1528051
2024-04-29	16.59	16.78	16.41	16.67	3393544
2024-04-30	16.52	16.62	16.12	16.13	4911839
2024-05-01	16.56	16.65	15.48	15.97	5383783
2024-05-02	16.18	16.18	15.73	15.95	3512573
2024-05-03	16.33	16.43	16.01	16.09	1922805
2024-05-06	16.28	16.47	16.11	16.38	3209778
2024-05-07	16.42	16.57	16.05	16.13	2234526
2024-05-08	15.95	16.08	15.74	15.80	2130886
2024-05-09	15.80	15.96	15.71	15.95	1812008
2024-05-10	16.04	16.04	15.69	15.75	3168317
2024-05-13	16.02	16.24	15.69	15.84	2539435
2024-05-14	15.97	16.19	15.97	16.12	2708182
2024-05-15	16.47	16.50	16.03	16.13	2237626
2024-05-16	16.17	16.44	16.15	16.40	1825993
2024-05-17	16.45	16.58	16.27	16.32	1553771
2024-05-20	16.28	16.36	16.14	16.24	2161612
2024-05-21	16.19	16.32	16.16	16.23	1173101
2024-05-22	16.14	16.42	16.07	16.13	1178356
2024-05-23	16.21	16.21	15.81	15.90	1753089
2024-05-24	16.06	16.27	15.98	16.05	2256401
2024-05-28	16.20	16.28	15.80	15.92	1900249
2024-05-29	15.74	15.81	15.51	15.59	1601108
2024-05-30	15.67	15.76	15.49	15.55	4841452
2024-05-31	15.61	15.89	15.54	15.86	3501179
2024-06-03	16.04	16.07	15.75	15.93	2048723
2024-06-04	15.77	16.21	15.67	15.68	2008202
2024-06-05	15.69	15.78	15.03	15.34	3750593
2024-06-06	15.31	15.41	15.15	15.23	2889242
2024-06-07	15.06	15.11	14.78	14.92	3158244
2024-06-10	14.76	15.08	14.72	15.00	4006299
2024-06-11	14.93	14.98	14.61	14.63	3563903
2024-06-12	14.98	15.43	14.92	15.06	3350686
2024-06-13	15.19	15.27	14.95	15.07	3353755
2024-06-14	14.85	14.93	14.45	14.68	2830530
2024-06-17	14.62	15.03	14.54	14.98	2319033
2024-06-18	15.02	15.20	14.90	14.95	2255219
2024-06-20	14.89	14.92	14.74	14.78	2411340
2024-06-21	14.81	14.93	14.67	14.82	4365826
2024-06-24	14.86	15.01	14.72	14.76	2786575
2024-06-25	14.77	14.81	14.52	14.72	2060281
2024-06-26	14.59	14.76	14.53	14.71	1937478
2024-06-27	14.71	14.89	14.59	14.63	2184001
2024-06-28	14.72	14.99	14.67	14.98	2540429
2024-07-01	14.98	15.02	14.66	14.75	1891571
2024-07-02	14.77	14.78	14.67	14.73	1195937
2024-07-03	14.74	14.83	14.54	14.59	910040
2024-07-05	14.54	14.58	14.26	14.48	3147331
2024-07-08	14.54	14.63	14.36	14.44	1788106
2024-07-09	14.37	14.52	14.25	14.27	1684333
2024-07-10	14.28	14.51	14.22	14.31	2594649
2024-07-11	14.64	14.64	14.16	14.32	4390996
2024-07-12	14.47	14.83	14.46	14.62	3348780
2024-07-15	14.71	14.87	14.64	14.83	2924941
2024-07-16	14.93	15.21	14.68	15.08	3213111
2024-07-17	14.88	15.59	14.88	15.22	2846052
2024-07-18	15.15	15.32	14.62	14.74	2676012
2024-07-19	14.67	14.92	14.49	14.82	1600735
2024-07-22	14.84	15.07	14.65	15.01	3071174
2024-07-23	14.89	15.28	14.86	15.12	2348815
2024-07-24	15.02	15.12	14.45	14.46	2526251
2024-07-25	14.43	14.74	14.17	14.52	4444542
2024-07-26	14.79	15.00	14.67	14.93	2695700
2024-07-29	15.02	15.29	14.91	15.17	2316674
2024-07-30	15.29	15.44	15.09	15.13	2199648
2024-07-31	15.14	15.31	14.84	15.06	3175686
2024-08-01	15.15	15.74	14.69	14.75	4074129
2024-08-02	14.47	14.59	13.93	14.25	3517126
2024-08-05	13.49	13.93	13.24	13.64	4277984
2024-08-06	13.68	14.02	13.59	13.80	3194476
2024-08-07	13.98	13.98	13.62	13.63	3225083
2024-08-08	13.83	14.06	13.79	13.85	3529381
2024-08-09	13.83	14.14	13.74	14.05	2073749
2024-08-12	14.08	14.13	13.77	13.80	2468174
2024-08-13	13.94	13.95	13.66	13.92	2008321
2024-08-14	13.94	13.99	13.81	13.94	1685283
2024-08-15	14.24	14.43	14.07	14.30	2407234
2024-08-16	14.16	14.41	14.16	14.35	2100431
2024-08-19	14.38	14.67	14.32	14.64	1614066
2024-08-20	14.54	14.59	14.32	14.33	1789087
2024-08-21	14.48	14.85	14.41	14.82	2145264
2024-08-22	14.82	15.18	14.72	14.91	2000730
2024-08-23	15.05	15.31	14.90	15.15	1428563
2024-08-26	15.30	15.34	14.95	14.99	1016034
2024-08-27	14.92	15.12	14.82	14.86	2216653
2024-08-28	14.77	15.10	14.77	14.91	1901892
2024-08-29	14.98	15.26	14.93	15.10	1832630
2024-08-30	15.20	15.35	15.02	15.28	2688669
2024-09-03	15.19	15.25	14.69	14.71	2626297
2024-09-04	14.63	14.85	14.38	14.44	2692831
2024-09-05	14.50	14.56	14.26	14.27	1848858
2024-09-06	14.27	14.43	14.08	14.13	2090045
2024-09-09	14.12	14.27	14.01	14.08	2337295
2024-09-10	14.06	14.15	13.63	13.78	3575106
2024-09-11	13.75	13.84	13.54	13.67	4871080
2024-09-12	13.72	13.82	13.56	13.78	2726543
2024-09-13	13.94	14.09	13.82	14.04	2052568
2024-09-16	14.10	14.21	13.96	14.08	2123961
2024-09-17	14.29	14.55	14.25	14.38	2112042
2024-09-18	14.42	14.87	14.32	14.65	3617379
2024-09-19	15.03	15.71	14.96	15.70	3904465
2024-09-20	15.57	15.68	15.16	15.60	4442740
2024-09-23	15.76	15.77	15.17	15.26	2941167
2024-09-24	15.30	15.40	15.03	15.17	3230938
2024-09-25	15.15	15.21	14.53	14.60	4365216
2024-09-26	14.55	14.88	14.48	14.77	2751773
2024-09-27	15.01	15.11	14.68	14.56	3346621
2024-09-30	14.46	14.56	14.04	14.10	3310522
2024-10-01	14.07	14.18	13.83	14.11	2460939
2024-10-02	13.97	14.27	13.94	14.10	4980378
2024-10-03	14.05	14.06	13.78	14.04	1856754
2024-10-04	14.24	14.49	14.22	14.44	2119758
2024-10-07	14.32	14.53	14.08	14.12	2950881
2024-10-08	14.11	14.18	13.59	14.17	2777645
2024-10-09	14.18	14.32	14.08	14.26	2157137
2024-10-10	14.16	14.29	14.10	14.29	1926951
2024-10-11	14.34	14.55	14.18	14.52	2638230
2024-10-14	14.50	14.55	14.31	14.45	1636920
2024-10-15	14.44	14.72	14.33	14.35	1797723
2024-10-16	14.46	14.49	14.23	14.24	2100663
2024-10-17	14.28	14.34	14.04	14.10	2948873
2024-10-18	14.21	14.21	13.89	13.99	2511368
2024-10-21	13.98	14.18	13.90	13.96	3578004
2024-10-22	13.87	14.12	13.81	13.98	3804375
2024-10-23	13.87	13.90	13.59	13.67	2928196
2024-10-24	13.72	13.91	13.63	13.86	2273469
2024-10-25	13.98	14.03	13.83	13.89	3712514
2024-10-28	14.03	14.17	13.94	13.96	2673989
2024-10-29	13.89	14.11	13.79	14.05	3284577
2024-10-30	14.09	14.51	13.73	14.06	4556025
2024-10-31	13.95	14.20	13.76	13.89	5593269
2024-11-01	13.91	14.24	13.83	13.84	2798088
2024-11-04	13.82	14.44	13.82	14.15	5755635
2024-11-05	13.97	14.35	13.97	14.27	3066457
2024-11-06	15.00	15.35	14.80	14.99	4755350
2024-11-07	14.91	15.02	14.54	14.71	3874463
2024-11-08	14.64	14.74	14.38	14.71	2800114
2024-11-11	14.72	15.17	14.50	14.97	2195138
2024-11-12	14.86	15.24	14.73	15.09	3506638
2024-11-13	15.15	15.26	14.99	15.11	3713076
2024-11-14	15.21	15.42	14.68	14.70	3231267
2024-11-15	14.75	14.84	14.39	14.49	3522269
2024-11-18	14.50	14.52	14.27	14.28	2047892
2024-11-19	14.15	14.39	14.03	14.30	2359058
2024-11-20	14.25	14.36	14.11	14.20	2322420
2024-11-21	14.20	14.79	14.20	14.68	2291394
2024-11-22	14.73	15.21	14.64	15.05	2335093
2024-11-25	15.20	15.63	15.20	15.50	3046059
2024-11-26	15.48	15.54	15.33	15.36	1427206
2024-11-27	15.47	15.64	15.45	15.56	1507954
2024-11-29	15.64	15.77	15.52	15.55	1207527
2024-12-02	15.57	15.64	15.24	15.38	3031803
2024-12-03	15.84	16.23	15.72	15.81	6278836
2024-12-04	15.71	15.95	15.42	15.82	2912996
2024-12-05	15.90	16.23	15.72	15.74	4784353
2024-12-06	15.88	15.88	15.54	15.65	2412123
2024-12-09	15.80	15.88	15.67	15.81	2363948
2024-12-10	15.84	15.84	15.51	15.61	2596985
2024-12-11	15.73	15.78	15.37	15.55	4035133
2024-12-12	15.46	15.64	15.35	15.39	3510165
2024-12-13	15.38	15.40	15.19	15.28	4191506
2024-12-16	15.28	15.68	15.22	15.40	2321965
2024-12-17	15.29	15.53	15.24	15.49	2234366
2024-12-18	15.46	15.57	14.34	14.41	5432079
2024-12-19	14.45	14.67	14.43	14.47	3021146
2024-12-20	14.40	15.01	14.38	14.85	7690584
2024-12-23	14.85	14.98	14.73	14.90	2286936
2024-12-24	14.93	15.09	14.85	15.07	736175
2024-12-26	15.02	15.12	14.91	15.06	2497742
2024-12-27	14.95	15.10	14.83	14.92	4578528
2024-12-30	14.80	14.88	14.60	14.06	4723440
2024-12-31	14.19	14.26	14.02	14.07	5419212
2025-01-02	14.15	14.17	13.70	13.78	3669100
2025-01-03	13.79	14.23	13.69	14.19	4843071
2025-01-06	14.25	14.29	13.88	13.95	5027757
2025-01-07	13.98	14.05	13.61	13.66	3587404
2025-01-08	13.50	13.61	13.30	13.55	3540623
2025-01-10	13.24	13.86	13.22	13.76	3613285
2025-01-13	13.65	13.77	13.59	13.70	3237780
2025-01-14	13.89	13.96	13.64	13.71	2845030
2025-01-15	14.05	14.11	13.78	13.80	2299601
2025-01-16	13.82	13.93	13.57	13.60	2528104
2025-01-17	13.76	13.81	13.58	13.62	1908818
2025-01-21	13.71	13.83	13.62	13.76	2356266
2025-01-22	13.70	13.78	13.60	13.73	3767734
2025-01-23	13.68	13.82	13.60	13.78	2221083
2025-01-24	13.71	13.75	13.41	13.48	3219496
2025-01-27	13.40	13.82	13.39	13.73	3738012
2025-01-28	13.71	13.90	13.54	13.64	5155098
2025-01-29	13.70	13.70	13.30	13.35	4709081
2025-01-30	13.54	13.66	13.38	13.48	4129419
2025-01-31	13.54	13.73	13.46	13.49	5409640
2025-02-03	13.15	13.25	12.80	13.10	4805669
2025-02-04	13.00	13.22	12.95	13.10	2392246
2025-02-05	13.12	13.15	13.00	13.06	2137587
2025-02-06	13.15	13.28	13.12	13.19	2297311
2025-02-07	13.21	13.30	13.02	13.19	2050845
2025-02-10	13.23	13.23	12.84	12.94	3520770
2025-02-11	12.81	12.98	12.73	12.95	3373259
2025-02-12	12.76	12.78	12.60	12.71	3071510
2025-02-13	12.77	12.80	12.56	12.77	2569206
2025-02-14	12.84	12.93	12.69	12.88	2738699
2025-02-18	12.88	13.22	12.85	13.16	2716409
2025-02-19	13.04	13.19	12.88	13.09	4251091
2025-02-20	12.95	13.20	12.66	13.03	4095283
2025-02-21	13.04	13.09	12.52	12.63	4086205
2025-02-24	12.75	12.75	12.52	12.55	2985277
2025-02-25	12.55	12.59	12.31	12.35	3119645
2025-02-26	12.40	12.63	12.23	12.34	3043919
2025-02-27	12.43	12.65	12.27	12.29	1777961
2025-02-28	12.34	12.50	12.24	12.28	4487791
2025-03-03	12.37	12.50	11.96	12.01	4194944
2025-03-04	11.79	11.88	11.51	11.75	7062979
2025-03-05	11.72	11.97	11.64	11.91	3821698
2025-03-06	11.90	12.18	11.84	11.88	5012687
2025-03-07	11.83	12.42	11.80	12.39	3834630
2025-03-10	12.31	12.43	12.05	12.08	5745818
2025-03-11	12.03	12.17	11.54	11.72	6849608

Explore More About PK

Coins representing dividend payouts and trends

PK Dividend History

Discover Park Hotels &'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

PK Stock Split History

Discover Park Hotels &'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

PK Historical Prices

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

Web Analytics