TGLS Historical Prices

Summary

Key Stock Metrics

40.94

(June 25, 2024)

52-Week Low

86.99

(January 22, 2025)

52-Week High

86.99

(January 22, 2025)

All-Time High

65.94

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-05-10	9.97	10.00	9.50	9.80	6900
2012-05-11	9.70	9.70	9.70	9.70	250
2012-05-14	9.80	9.80	9.80	9.80	100
2012-05-15	9.75	9.75	9.75	9.75	250
2012-05-17	9.60	9.60	9.60	9.60	830
2012-05-22	9.69	9.69	9.69	9.69	1500
2012-05-23	9.77	9.77	9.60	9.60	153600
2012-05-24	9.60	9.60	9.60	9.60	37000
2012-05-25	9.60	9.60	9.60	9.60	61700
2012-05-31	9.59	9.61	9.56	9.61	400
2012-06-06	9.55	9.70	9.55	9.70	1000
2012-06-08	9.55	9.55	9.55	9.55	500
2012-06-13	9.60	9.60	9.60	9.60	1000
2012-06-15	9.60	9.60	9.60	9.60	100
2012-09-04	9.60	9.60	9.60	9.60	100
2012-09-07	9.66	9.85	9.61	9.68	33200
2012-09-13	9.80	9.80	9.72	9.72	200
2012-09-24	9.80	9.80	9.80	9.80	1250
2012-10-08	9.80	9.80	9.80	9.80	100
2012-10-10	9.85	9.85	9.85	9.85	100
2012-10-11	9.85	9.85	9.85	9.85	900
2012-10-15	9.86	9.86	9.81	9.81	400
2012-10-18	9.80	9.80	9.80	9.80	1000
2012-10-26	9.81	9.81	9.81	9.81	100
2012-11-02	12.66	12.66	9.90	9.90	1100
2012-11-05	9.90	9.90	9.90	9.90	100
2012-11-12	9.85	9.85	9.84	9.84	1810
2012-11-30	9.85	9.85	9.85	9.85	40000
2012-12-03	9.85	9.85	9.85	9.85	158930
2012-12-10	9.85	9.85	9.85	9.85	18900
2012-12-11	9.84	9.84	9.84	9.84	1000
2012-12-12	9.84	9.85	9.81	9.84	50690
2012-12-14	9.80	9.94	9.80	9.94	300
2012-12-19	9.84	9.94	9.84	9.94	200
2012-12-21	9.94	9.94	9.94	9.94	100
2012-12-31	9.90	9.94	9.88	9.88	13170
2013-01-02	9.88	9.95	9.87	9.87	3200
2013-01-22	9.95	9.95	9.95	9.95	200
2013-01-25	9.95	9.95	9.95	9.95	200
2013-02-25	9.93	10.00	9.90	10.00	12200
2013-02-26	9.90	9.90	9.90	9.90	100
2013-03-11	9.99	9.99	9.99	9.99	100
2013-03-25	9.90	9.99	9.90	9.99	200
2013-04-10	9.99	9.99	9.99	9.99	100
2013-04-19	10.00	10.00	9.90	10.00	400
2013-04-30	9.92	9.92	9.92	9.92	100
2013-05-01	9.99	9.99	9.99	9.99	1000
2013-05-10	9.95	9.95	9.94	9.94	30000
2013-05-13	9.94	9.94	9.92	9.92	15540
2013-05-24	9.92	9.99	9.92	9.99	600
2013-05-29	9.99	9.99	9.98	9.98	200
2013-06-03	9.99	9.99	9.99	9.99	300
2013-06-04	9.99	9.99	9.99	9.99	200
2013-06-14	9.93	9.93	9.93	9.93	100
2013-07-15	9.94	10.04	9.94	10.04	2850
2013-07-23	10.00	10.00	10.00	10.00	9900
2013-07-24	10.05	10.05	10.05	10.05	2000
2013-07-26	10.05	10.05	10.05	10.05	300
2013-07-31	10.05	10.05	10.05	10.05	100
2013-08-01	10.05	10.05	10.05	10.05	200
2013-08-13	10.00	10.04	10.00	10.04	2100
2013-08-14	10.05	10.05	10.05	10.05	400
2013-08-16	10.05	10.05	10.05	10.05	1000
2013-08-19	10.13	10.14	10.08	10.08	5300
2013-08-20	10.10	10.10	10.00	10.08	7080
2013-09-16	10.02	10.03	10.02	10.03	1100
2013-09-17	10.03	10.03	10.03	10.03	3630
2013-09-25	10.10	10.23	10.06	10.18	103830
2013-09-26	10.18	10.18	10.10	10.17	6900
2013-09-27	10.18	10.18	10.03	10.06	53550
2013-09-30	10.02	10.07	10.02	10.07	200
2013-10-01	9.72	10.18	9.72	10.15	26100
2013-10-02	9.89	10.18	9.89	10.15	10300
2013-10-03	10.08	10.18	10.08	10.15	13000
2013-10-04	10.06	10.15	10.09	10.15	1800
2013-10-07	10.15	10.18	10.15	10.17	20100
2013-10-08	10.17	10.18	10.15	10.16	30101
2013-10-09	10.16	10.16	10.15	10.15	11000
2013-10-10	10.18	10.18	10.18	10.18	400
2013-10-11	10.18	10.18	10.15	10.15	3100
2013-10-14	10.15	10.15	10.15	10.15	6400
2013-10-15	10.15	10.16	10.14	10.15	4200
2013-10-16	10.15	10.15	10.15	10.15	2500
2013-10-18	10.18	10.18	10.15	10.16	16600
2013-10-21	10.16	10.16	10.16	10.16	400
2013-10-23	10.16	10.16	10.16	10.16	1300
2013-10-24	10.16	10.16	10.16	10.16	1100
2013-10-28	10.16	10.16	10.16	10.16	3400
2013-10-31	10.18	10.18	9.60	10.14	1800
2013-11-01	10.10	10.17	10.10	10.16	35600
2013-11-04	10.16	10.18	10.16	10.18	100100
2013-11-05	10.07	10.17	10.07	10.17	1300
2013-11-08	10.17	10.17	10.17	10.17	1550
2013-11-11	10.17	10.17	10.17	10.17	1800
2013-11-12	10.16	10.16	10.16	10.16	101
2013-11-13	10.16	10.16	10.16	10.16	2100
2013-11-14	10.16	10.16	10.16	10.16	200
2013-11-18	10.17	10.17	10.17	10.17	45700
2013-11-20	10.17	10.18	10.17	10.17	21852
2013-11-21	10.17	10.18	10.17	10.17	15150
2013-11-22	10.17	10.17	10.17	10.17	100
2013-11-25	10.18	10.18	10.10	10.10	4700
2013-11-29	10.17	10.17	10.17	10.17	2600
2013-12-02	10.18	10.17	10.17	10.17	14650
2013-12-03	10.18	10.17	10.17	10.17	1952
2013-12-04	10.16	10.16	10.11	10.11	3390
2013-12-05	10.17	10.17	10.17	10.17	900
2013-12-06	10.17	10.17	10.16	10.16	8900
2013-12-10	10.18	10.18	10.11	10.11	2840
2013-12-11	10.18	10.18	10.17	10.18	6626
2013-12-12	10.18	10.18	10.18	10.18	4255
2013-12-13	10.00	10.00	10.00	10.00	1900
2013-12-16	10.13	10.17	9.31	9.31	2900
2013-12-17	10.00	10.23	10.08	10.19	79220
2013-12-18	10.18	10.19	10.18	10.19	4500
2013-12-19	10.01	10.40	10.01	10.26	42520
2013-12-20	10.32	10.32	10.18	10.18	993632
2014-01-15	8.95	9.25	8.85	9.20	14519
2014-01-16	8.86	9.38	8.86	9.00	983
2014-01-17	8.91	8.94	8.90	8.94	1279
2014-01-21	9.00	9.27	9.00	9.27	4630
2014-01-22	9.30	10.01	9.10	9.99	15188
2014-01-23	10.24	10.24	9.50	10.00	21377
2014-01-24	10.03	10.03	9.64	10.00	7685
2014-01-27	10.00	10.00	9.66	9.95	3460
2014-01-28	9.91	9.95	9.51	9.95	1400
2014-01-29	10.00	10.51	9.51	10.00	4950
2014-01-30	10.00	10.10	9.97	9.99	4108
2014-01-31	12.78	10.05	9.93	9.93	13052
2014-02-04	9.93	10.00	9.50	9.75	8858
2014-02-05	9.74	9.99	9.74	9.92	18263
2014-02-06	9.81	9.81	9.81	9.81	95
2014-02-07	9.40	9.95	9.40	9.80	1549
2014-02-10	9.75	9.75	9.75	9.75	5
2014-02-11	9.90	10.03	9.90	9.92	1605
2014-02-12	10.03	10.03	10.03	10.03	174
2014-02-13	10.00	10.05	10.00	10.00	25086
2014-02-14	10.14	10.14	10.14	10.14	5
2014-02-18	10.21	10.21	10.21	10.21	6
2014-02-19	10.14	10.14	9.50	10.00	2437
2014-02-20	10.12	10.12	10.12	10.12	2
2014-02-21	10.10	10.10	10.10	10.10	3
2014-02-24	10.00	10.26	10.00	10.26	32586
2014-02-25	12.93	11.15	10.00	10.05	4551
2014-02-26	12.99	11.10	10.00	10.05	730
2014-02-27	10.45	10.45	10.28	10.28	219
2014-02-28	10.20	10.29	10.20	10.20	1235
2014-03-03	10.13	10.35	10.02	10.02	8714
2014-03-04	10.28	10.74	10.12	10.42	13784
2014-03-05	10.30	10.96	10.11	10.45	26865
2014-03-06	10.50	10.92	10.20	10.37	18447
2014-03-07	10.90	10.90	10.20	10.40	18713
2014-03-10	10.21	10.25	10.20	10.20	4100
2014-03-11	10.60	10.60	10.20	10.24	7149
2014-03-12	10.60	10.60	10.20	10.23	5453
2014-03-13	10.23	10.23	10.20	10.20	1450
2014-03-14	10.75	10.75	10.21	10.21	300
2014-03-17	10.37	10.41	10.21	10.40	4394
2014-03-18	10.23	10.60	10.01	10.41	29863
2014-03-19	10.39	10.70	10.13	10.70	11840
2014-03-20	10.40	10.62	10.30	10.62	2000
2014-03-21	10.62	10.55	10.55	10.55	114
2014-03-24	10.56	10.56	10.55	10.55	400
2014-03-25	10.61	10.61	10.55	10.55	200
2014-03-27	10.56	10.56	10.56	10.56	5
2014-04-01	10.55	10.95	10.55	10.95	244
2014-04-02	10.74	10.74	10.74	10.74	100
2014-04-03	10.80	10.80	10.80	10.80	100
2014-04-04	10.80	10.80	10.80	10.80	100
2014-04-07	10.80	10.80	10.80	10.80	140
2014-04-14	10.80	10.80	10.80	10.80	20
2014-04-15	10.79	10.79	10.79	10.79	965
2014-04-17	10.78	10.90	10.78	10.80	5100
2014-04-21	10.78	10.85	10.43	10.80	13720
2014-04-22	10.65	10.65	10.65	10.65	50
2014-04-23	10.25	10.45	10.21	10.38	2426
2014-04-24	10.70	10.75	10.35	10.75	5930
2014-04-25	10.39	10.57	10.36	10.54	1640
2014-04-28	10.68	10.68	10.68	10.68	209
2014-04-29	10.64	10.64	10.64	10.64	155
2014-04-30	10.36	10.36	10.36	10.36	200
2014-05-01	10.37	10.37	10.35	10.35	599
2014-05-02	10.32	10.33	10.26	10.33	1600
2014-05-05	10.33	10.38	10.33	10.33	3317
2014-05-06	10.40	10.40	10.20	10.20	2569
2014-05-07	10.34	10.69	10.33	10.33	6800
2014-05-08	10.33	10.33	10.33	10.33	274
2014-05-09	10.45	10.65	10.33	10.44	14000
2014-05-12	10.42	10.46	10.42	10.46	5700
2014-05-13	10.60	10.70	10.33	10.33	2383
2014-05-14	10.46	10.46	10.46	10.46	2021
2014-05-15	10.46	10.56	10.46	10.56	42250
2014-05-16	10.55	10.70	10.55	10.70	4450
2014-05-19	10.70	10.80	10.52	10.75	4330
2014-05-20	10.65	10.74	10.65	10.74	200
2014-05-21	10.50	10.50	10.50	10.50	762
2014-05-27	11.25	11.25	10.55	10.55	1100
2014-05-28	10.80	11.25	10.80	11.00	32924
2014-05-29	11.00	11.00	10.85	10.85	21690
2014-05-30	10.86	10.90	10.80	10.80	30350
2014-06-02	10.21	10.26	10.20	10.26	445
2014-06-03	10.80	11.75	10.86	10.86	12828
2014-06-04	11.00	11.00	10.50	11.00	7351
2014-06-05	199999.00	11.25	11.00	11.00	7221
2014-06-06	11.00	11.10	11.00	11.00	434
2014-06-09	11.60	11.60	11.10	11.60	9555
2014-06-10	11.69	11.70	11.61	11.62	11704
2014-06-11	11.40	11.60	11.40	11.55	3500
2014-06-12	11.59	12.27	11.59	12.04	34696
2014-06-13	12.90	12.90	12.00	12.08	6830
2014-06-16	12.02	12.95	12.00	12.77	17031
2014-06-17	12.69	12.90	12.69	12.89	73745
2014-06-18	12.80	13.50	12.80	12.99	27185
2014-06-19	15.00	15.00	12.00	12.47	16870
2014-06-20	12.67	12.67	11.50	11.50	29244
2014-06-23	11.99	12.60	11.55	12.40	9800
2014-06-24	11.92	12.52	11.92	12.35	1535
2014-06-25	12.39	12.45	12.00	12.25	6990
2014-06-26	12.28	12.40	12.07	12.07	6251
2014-06-27	12.74	12.74	12.05	12.05	3421
2014-06-30	12.39	12.39	12.07	12.08	1601
2014-07-01	12.25	12.29	12.05	12.29	3266
2014-07-02	12.17	12.20	11.51	11.51	2404
2014-07-03	11.55	12.25	11.55	12.22	11262
2014-07-07	12.25	12.25	12.00	12.12	500
2014-07-08	11.99	11.99	11.31	11.35	6800
2014-07-09	11.61	11.69	11.30	11.30	4700
2014-07-10	11.30	11.30	11.30	11.30	1080
2014-07-11	11.30	11.40	11.20	11.20	1800
2014-07-14	11.22	11.61	11.01	11.15	2555
2014-07-17	11.18	11.18	11.15	11.15	1350
2014-07-21	11.20	11.37	11.20	11.37	466
2014-07-23	11.06	11.06	11.06	11.06	100
2014-07-24	11.94	11.94	11.25	11.50	2000
2014-07-25	11.58	11.58	11.20	11.20	1000
2014-07-28	11.55	11.95	11.55	11.60	5700
2014-07-29	12.12	12.12	11.22	11.62	11241
2014-07-30	11.37	11.37	11.11	11.11	600
2014-07-31	11.16	11.26	10.70	10.70	3891
2014-08-01	11.24	11.24	10.77	11.24	1640
2014-08-05	11.00	11.06	10.82	11.00	3900
2014-08-07	11.00	11.25	11.00	11.25	470
2014-08-08	10.81	11.24	10.81	11.10	10300
2014-08-11	11.47	11.47	10.95	10.95	3654
2014-08-12	11.49	11.50	10.90	10.92	15023
2014-08-13	11.39	11.39	11.00	11.06	1456
2014-08-14	10.91	11.11	10.91	10.99	3400
2014-08-15	10.95	10.95	10.95	10.95	100
2014-08-18	11.45	11.93	11.10	11.15	1950
2014-08-19	10.95	11.20	10.90	11.03	2900
2014-08-20	11.50	11.50	11.08	11.08	2664
2014-08-21	10.94	11.20	10.94	11.20	1800
2014-08-22	11.26	11.50	11.20	11.50	4647
2014-08-25	11.32	11.50	11.01	11.35	3407
2014-08-26	11.24	11.35	11.24	11.31	2135
2014-08-28	11.17	11.38	11.17	11.30	5100
2014-08-29	11.18	11.23	11.18	11.23	400
2014-09-02	11.29	11.30	11.18	11.30	420
2014-09-03	11.17	11.17	11.17	11.17	100
2014-09-04	11.17	11.17	11.17	11.17	446
2014-09-05	11.33	11.33	11.10	11.15	600
2014-09-08	11.00	11.08	10.94	10.98	956
2014-09-09	11.34	11.34	10.94	10.94	1313
2014-09-10	10.92	11.01	10.90	10.91	1830
2014-09-11	11.09	11.24	10.99	11.23	20955
2014-09-16	11.00	11.18	10.98	11.09	1746
2014-09-17	11.18	11.25	11.15	11.25	3773
2014-09-18	11.11	11.22	10.93	11.22	1236
2014-09-19	11.01	11.25	11.00	11.25	4237
2014-09-22	11.10	11.16	11.10	11.16	997
2014-09-23	11.25	11.25	10.90	11.06	6819
2014-09-24	11.39	11.52	11.01	11.01	8050
2014-09-25	11.50	11.50	11.04	11.25	1740
2014-09-26	11.00	11.02	10.96	10.96	1264
2014-09-29	10.96	10.97	10.95	10.95	300
2014-10-01	10.96	11.23	10.95	11.22	4242
2014-10-03	11.29	12.00	10.95	11.00	20791
2014-10-07	11.68	11.70	11.00	11.00	1254
2014-10-08	10.96	10.96	10.96	10.96	150
2014-10-09	10.95	10.97	10.95	10.97	516
2014-10-10	11.00	11.07	11.00	11.06	795
2014-10-13	10.95	10.95	10.95	10.95	100
2014-10-14	11.05	11.34	10.45	10.57	12342
2014-10-15	10.05	10.55	10.05	10.40	770
2014-10-16	10.38	10.42	10.38	10.40	540
2014-10-17	10.96	10.97	10.05	10.45	2025
2014-10-20	10.37	10.37	10.37	10.37	100
2014-10-21	10.57	10.60	10.50	10.50	3118
2014-10-22	10.31	10.31	10.31	10.31	100
2014-10-23	10.29	10.50	10.29	10.50	315
2014-10-24	10.38	10.38	10.38	10.38	400
2014-10-27	10.60	10.60	10.60	10.60	600
2014-10-28	10.60	10.60	10.42	10.42	1300
2014-10-29	10.33	10.33	10.33	10.33	100
2014-10-30	10.33	10.48	10.33	10.33	1850
2014-10-31	10.08	10.40	10.08	10.40	1720
2014-11-04	10.29	10.31	10.28	10.31	684
2014-11-05	10.60	10.60	10.39	10.39	3350
2014-11-06	10.37	10.37	10.37	10.37	100
2014-11-07	10.37	10.39	10.38	10.38	500
2014-11-10	10.33	10.33	10.33	10.33	400
2014-11-11	10.48	10.48	10.04	10.10	2008
2014-11-12	10.05	10.05	10.05	10.05	300
2014-11-14	10.14	10.17	10.14	10.17	200
2014-11-17	10.49	10.50	10.05	10.05	2524
2014-11-18	10.39	10.40	10.26	10.26	1130
2014-11-19	10.05	10.05	10.05	10.05	100
2014-11-20	10.10	10.25	10.10	10.10	2600
2014-11-21	10.26	10.28	10.26	10.28	420
2014-11-24	10.10	10.60	10.10	10.60	6145
2014-11-25	10.09	10.09	10.09	10.09	100
2014-11-26	10.18	10.08	10.05	10.08	301
2014-11-28	10.05	10.65	10.05	10.65	560
2014-12-01	10.21	10.60	10.21	10.60	384
2014-12-02	10.35	10.36	10.15	10.15	3000
2014-12-04	10.18	10.18	10.18	10.18	100
2014-12-05	10.30	10.30	10.26	10.26	700
2014-12-08	10.30	10.40	10.30	10.30	1509
2014-12-09	10.35	10.40	10.17	10.17	1044
2014-12-10	10.20	10.35	10.20	10.23	1300
2014-12-11	10.15	10.15	10.15	10.15	100
2014-12-12	10.20	10.21	10.08	10.16	1447
2014-12-15	10.11	10.24	10.05	10.10	6101
2014-12-16	10.23	10.23	10.10	10.13	1351
2014-12-17	10.12	10.12	10.12	10.12	303
2014-12-18	10.08	10.25	10.08	10.25	304
2014-12-22	10.35	10.40	10.26	10.31	2515
2014-12-23	10.35	10.35	10.27	10.27	1001
2014-12-26	10.34	10.35	10.25	10.25	2400
2014-12-29	10.30	10.27	10.27	10.27	190
2014-12-31	10.25	10.26	9.80	10.15	23483
2015-01-02	9.62	10.10	9.62	9.94	2012
2015-01-05	10.00	10.00	9.62	9.91	3037
2015-01-07	10.30	10.49	10.09	10.09	3400
2015-01-08	10.25	10.25	9.84	9.84	2629
2015-01-09	10.16	10.17	9.80	9.80	1800
2015-01-14	9.75	10.24	9.75	9.85	8602
2015-01-15	9.97	9.93	9.82	9.85	900
2015-01-16	9.97	10.04	10.04	10.04	199
2015-01-21	10.06	10.06	10.06	10.06	550
2015-01-22	10.73	10.73	9.86	10.10	21690
2015-01-23	10.30	10.30	9.85	10.00	12600
2015-01-26	10.10	10.10	10.00	10.08	383
2015-01-27	10.24	10.24	10.11	10.12	2000
2015-01-28	10.30	10.30	9.92	9.92	1045
2015-01-29	10.22	10.22	9.90	9.90	400
2015-01-30	9.81	9.90	9.81	9.83	635
2015-02-02	9.87	9.88	9.87	9.88	310
2015-02-03	9.81	10.20	9.80	9.98	3137
2015-02-04	10.40	10.40	9.83	10.04	2000
2015-02-05	10.13	10.13	10.13	10.13	140
2015-02-06	10.10	10.10	10.10	10.10	187
2015-02-09	10.10	10.45	10.02	10.02	2405
2015-02-10	10.01	10.01	9.26	9.72	14763
2015-02-11	9.78	9.82	9.75	9.82	2300
2015-02-12	9.80	9.80	9.80	9.80	300
2015-02-13	10.22	10.00	9.89	9.89	710
2015-02-18	9.65	9.70	9.60	9.70	1500
2015-02-19	9.72	9.80	9.66	9.80	4199
2015-02-20	9.96	9.96	9.79	9.84	800
2015-02-23	9.66	9.85	9.66	9.85	2800
2015-02-24	9.67	10.20	9.62	10.00	900
2015-02-25	10.14	10.14	9.90	9.95	300
2015-02-26	9.89	10.16	9.78	9.90	3206
2015-02-27	10.02	10.05	10.02	10.05	806
2015-03-02	9.86	9.98	9.86	9.94	854
2015-03-04	10.02	10.02	10.02	10.02	100
2015-03-05	10.21	10.21	9.93	9.93	1600
2015-03-06	10.02	10.02	9.80	9.95	1043
2015-03-09	9.94	10.00	9.90	9.90	900
2015-03-10	9.88	9.90	9.82	9.82	2800
2015-03-11	9.86	10.00	9.86	9.87	11010
2015-03-12	9.85	9.85	9.85	9.85	150
2015-03-13	9.95	9.96	9.94	9.96	700
2015-03-16	10.00	10.00	9.99	9.99	2908
2015-03-17	9.99	9.97	9.76	9.96	11318
2015-03-19	9.95	10.00	9.80	9.82	4282
2015-03-20	9.80	9.90	9.78	9.90	3001
2015-03-23	9.92	10.00	9.92	9.92	2521
2015-03-24	9.91	9.91	9.68	9.68	13498
2015-03-25	9.50	9.61	9.49	9.60	930
2015-03-31	9.70	9.70	9.16	9.30	57496
2015-04-01	9.29	9.30	8.50	9.01	4846
2015-04-02	9.90	9.90	9.00	9.00	301
2015-04-06	9.10	9.10	8.60	8.80	11999
2015-04-07	9.11	9.35	9.11	9.25	2995
2015-04-08	9.25	9.18	9.18	9.18	315
2015-04-09	9.66	9.66	9.36	9.65	2390
2015-04-10	9.60	9.80	9.58	9.80	8320
2015-04-13	9.76	9.66	9.50	9.50	6470
2015-04-14	9.25	9.31	8.90	8.90	19550
2015-04-15	8.94	9.00	8.92	8.92	4114
2015-04-16	9.42	9.80	9.00	9.25	356091
2015-04-17	9.25	10.00	9.25	10.00	47968
2015-04-20	9.94	11.43	9.94	11.35	65270
2015-04-21	11.20	11.60	11.02	11.28	37721
2015-04-22	11.42	12.13	11.30	11.98	47295
2015-04-23	12.04	12.27	11.70	11.80	31542
2015-04-24	11.94	11.97	11.51	11.72	14550
2015-04-27	11.80	11.86	11.51	11.51	20463
2015-04-28	11.52	11.83	11.49	11.53	7211
2015-04-29	11.55	11.78	11.49	11.68	13150
2015-04-30	11.58	11.85	11.35	11.50	56990
2015-05-01	11.44	11.49	11.38	11.43	15465
2015-05-04	11.44	11.44	11.17	11.19	14026
2015-05-05	11.24	11.24	11.03	11.19	4559
2015-05-06	11.17	11.23	11.16	11.23	19210
2015-05-07	11.40	11.80	11.26	11.50	62324
2015-05-08	11.71	11.74	11.52	11.60	24563
2015-05-11	11.83	11.83	11.45	11.56	15051
2015-05-12	11.56	11.56	11.26	11.48	8607
2015-05-13	11.46	11.47	11.28	11.40	11668
2015-05-14	11.36	11.45	11.05	11.08	22817
2015-05-15	11.09	11.30	11.09	11.28	5492
2015-05-18	10.85	11.56	10.85	11.53	34550
2015-05-19	11.55	11.55	11.30	11.49	19076
2015-05-20	11.46	11.65	11.50	11.60	102168
2015-05-21	11.60	11.62	11.55	11.62	11625
2015-05-22	11.66	11.70	11.45	11.70	37837
2015-05-26	11.70	11.80	11.50	11.50	24933
2015-05-27	11.50	11.72	11.46	11.71	7513
2015-05-28	11.80	11.85	11.63	11.68	3082
2015-05-29	11.72	11.99	11.71	11.85	40265
2015-06-01	11.94	11.96	11.67	11.89	7483
2015-06-02	12.00	12.37	11.97	12.05	46326
2015-06-03	12.09	12.59	11.98	12.27	62573
2015-06-04	12.33	12.37	12.07	12.21	4068
2015-06-05	12.12	12.18	12.12	12.18	1472
2015-06-08	12.13	12.69	12.17	12.31	10248
2015-06-09	12.32	12.66	12.28	12.40	15858
2015-06-10	12.43	12.59	12.24	12.49	11768
2015-06-11	12.70	12.70	12.25	12.43	6032
2015-06-12	12.60	12.78	12.35	12.64	21395
2015-06-15	12.64	12.64	12.51	12.52	13168
2015-06-16	12.64	12.64	12.51	12.52	5452
2015-06-17	12.59	12.73	12.53	12.60	15583
2015-06-18	12.60	12.79	12.55	12.69	23613
2015-06-19	12.83	12.96	12.63	12.70	25159
2015-06-22	12.90	13.22	12.85	13.00	74104
2015-06-23	13.50	13.74	13.01	13.51	30316
2015-06-24	13.49	13.60	13.39	13.44	38824
2015-06-25	13.51	13.35	13.01	13.16	20561
2015-06-26	13.18	13.20	12.65	13.07	62321
2015-06-29	13.05	13.07	12.87	12.95	17443
2015-06-30	12.95	12.95	12.58	12.63	49057
2015-07-01	12.79	12.87	12.74	12.81	13658
2015-07-02	12.84	12.85	12.71	12.80	9576
2015-07-06	12.72	12.82	12.50	12.57	25958
2015-07-07	12.70	12.70	12.50	12.50	13180
2015-07-08	12.50	12.77	12.50	12.61	3549
2015-07-09	12.73	12.73	12.50	12.53	2869
2015-07-10	12.60	12.90	12.60	12.82	10160
2015-07-13	12.91	13.10	12.55	12.97	8260
2015-07-14	12.73	13.24	12.62	13.24	15464
2015-07-15	12.97	13.07	12.90	13.07	7715
2015-07-16	14.00	14.04	13.01	14.04	20645
2015-07-17	15.00	15.00	13.00	13.35	10516
2015-07-20	13.10	13.10	12.90	13.05	8715
2015-07-21	12.83	13.19	12.83	13.05	9937
2015-07-22	13.05	13.05	12.91	12.97	11697
2015-07-23	13.20	13.20	12.91	12.92	6042
2015-07-24	12.92	12.99	12.91	12.92	10426
2015-07-27	13.05	13.05	12.55	12.56	19323
2015-07-28	13.00	13.01	12.39	12.73	23866
2015-07-29	12.70	12.70	12.54	12.70	3200
2015-07-30	12.58	12.74	12.55	12.69	19922
2015-07-31	12.88	12.88	12.52	12.72	24788
2015-08-03	12.72	12.95	12.72	12.88	48360
2015-08-04	12.98	13.05	12.87	12.90	52043
2015-08-05	13.03	13.03	12.78	12.80	15769
2015-08-06	13.00	13.00	12.84	12.86	29214
2015-08-07	12.85	12.99	12.85	12.87	3422
2015-08-10	12.98	13.37	12.85	13.15	44908
2015-08-11	13.25	15.02	13.22	14.26	99710
2015-08-12	14.20	15.40	13.38	14.45	75974
2015-08-13	14.29	14.34	12.98	13.79	53791
2015-08-14	15.95	15.95	13.80	14.09	69039
2015-08-17	13.96	14.48	13.96	14.30	39266
2015-08-18	14.50	14.75	14.14	14.38	40262
2015-08-19	14.36	14.38	13.67	13.67	53195
2015-08-20	13.19	13.71	13.15	13.20	62371
2015-08-21	13.01	13.40	13.00	13.15	35385
2015-08-24	12.50	13.29	12.50	13.03	67062
2015-08-25	13.15	13.23	12.94	13.01	33036
2015-08-26	13.01	13.38	12.95	13.25	17708
2015-08-27	13.37	13.74	13.28	13.68	18806
2015-08-28	13.64	13.70	13.38	13.47	10229
2015-08-31	13.28	13.74	13.15	13.70	28862
2015-09-01	13.48	13.48	13.25	13.25	13793
2015-09-02	13.45	13.60	13.19	13.28	17691
2015-09-03	13.13	13.39	12.84	13.17	17509
2015-09-04	13.43	13.57	12.90	13.25	17917
2015-09-08	13.78	13.82	13.18	13.50	17846
2015-09-09	13.70	14.32	13.51	13.92	41214
2015-09-10	14.00	14.15	13.74	13.87	44234
2015-09-11	14.20	14.32	13.99	14.04	21340
2015-09-14	14.04	14.04	13.80	13.80	6084
2015-09-15	13.95	13.95	13.51	13.66	24715
2015-09-16	13.69	14.16	13.66	14.00	37607
2015-09-17	14.01	14.23	13.65	13.86	35982
2015-09-18	13.60	14.30	13.60	14.30	43117
2015-09-21	13.94	14.26	13.93	14.06	5825
2015-09-22	14.01	14.01	13.84	14.00	9179
2015-09-23	13.80	13.95	13.75	13.87	4318
2015-09-24	13.80	14.04	13.70	14.04	8987
2015-09-25	14.07	14.07	13.80	13.91	14798
2015-09-28	14.30	14.30	13.16	13.74	27491
2015-09-29	13.80	13.92	13.52	13.54	18140
2015-09-30	13.64	13.99	13.64	13.72	17599
2015-10-01	13.67	15.56	13.36	14.06	56353
2015-10-02	14.00	14.33	13.47	14.33	22244
2015-10-05	14.35	14.35	14.09	14.25	16156
2015-10-06	14.33	14.85	14.18	14.55	38555
2015-10-07	14.42	14.42	14.15	14.29	5864
2015-10-08	14.25	14.38	14.10	14.36	5038
2015-10-09	14.36	14.71	14.06	14.38	8120
2015-10-12	14.57	14.58	13.97	14.09	17002
2015-10-13	14.05	14.25	14.05	14.14	8552
2015-10-14	14.10	14.31	14.10	14.30	9000
2015-10-15	14.30	14.53	14.12	14.32	33445
2015-10-16	14.29	14.59	14.29	14.41	4584
2015-10-19	14.30	14.52	14.30	14.31	20159
2015-10-20	14.31	14.39	14.30	14.30	4831
2015-10-21	14.37	14.41	14.31	14.38	4937
2015-10-22	14.43	14.46	14.13	14.27	21787
2015-10-23	14.27	14.99	14.20	14.88	29422
2015-10-26	14.91	14.93	14.73	14.81	13163
2015-10-27	14.72	14.97	14.56	14.60	14933
2015-10-28	14.64	14.90	14.16	14.44	20393
2015-10-29	14.29	14.29	13.33	14.18	46458
2015-10-30	14.10	14.56	14.10	14.52	34413
2015-11-02	14.53	14.81	14.53	14.75	45888
2015-11-03	14.76	14.81	14.56	14.65	17675
2015-11-04	14.68	14.83	14.38	14.64	36055
2015-11-05	14.60	14.75	14.26	14.58	84998
2015-11-06	14.68	14.70	14.41	14.52	21871
2015-11-09	14.58	15.49	14.32	14.70	60595
2015-11-10	14.70	14.92	14.69	14.91	53792
2015-11-11	15.01	15.02	14.60	14.89	25549
2015-11-12	14.76	14.84	14.71	14.73	5919
2015-11-13	14.75	14.81	14.40	14.57	53906
2015-11-16	14.66	14.82	14.58	14.70	60177
2015-11-17	15.00	15.59	14.32	14.49	239794
2015-11-18	14.50	15.19	14.45	14.92	48293
2015-11-19	14.90	15.08	14.81	14.99	22104
2015-11-20	15.03	15.17	14.79	15.02	32745
2015-11-23	15.10	15.10	14.92	14.92	37302
2015-11-24	14.90	14.90	14.61	14.89	34271
2015-11-25	14.90	15.00	14.85	14.97	28865
2015-11-27	14.96	15.12	14.90	14.94	23227
2015-11-30	14.64	15.23	14.64	15.05	58946
2015-12-01	14.90	15.07	14.76	15.06	43626
2015-12-02	15.03	15.06	14.87	14.95	54501
2015-12-03	14.97	15.07	14.87	14.96	67146
2015-12-04	14.95	15.15	14.86	15.02	32594
2015-12-07	15.02	15.09	14.79	14.99	34872
2015-12-08	14.91	14.97	14.77	14.91	26590
2015-12-09	14.86	14.86	14.20	14.33	61495
2015-12-10	14.43	14.43	13.96	14.17	26355
2015-12-11	14.48	14.48	13.68	13.94	10956
2015-12-14	13.94	13.94	13.94	13.94	0
2015-12-15	13.76	13.92	13.61	13.70	15927
2015-12-16	13.79	14.05	13.63	13.93	55108
2015-12-17	13.97	13.99	13.58	13.70	19052
2015-12-18	13.62	13.83	13.62	13.83	5081
2015-12-21	13.72	13.72	13.25	13.43	27939
2015-12-22	13.51	13.55	13.42	13.50	16022
2015-12-23	13.58	13.58	13.33	13.42	6167
2015-12-24	13.50	13.50	13.28	13.35	3026
2015-12-28	13.26	13.34	13.05	13.34	7162
2015-12-29	13.53	13.54	13.40	13.52	6100
2015-12-30	13.43	13.61	13.27	13.58	16717
2015-12-31	13.59	13.75	13.45	13.74	29145
2016-01-04	13.56	13.75	13.04	13.61	27391
2016-01-05	13.71	13.74	13.36	13.49	17155
2016-01-06	13.40	13.77	13.40	13.65	31101
2016-01-07	13.47	13.70	13.40	13.66	56434
2016-01-08	13.61	13.65	13.45	13.58	9128
2016-01-11	13.65	13.65	13.48	13.60	16066
2016-01-12	13.51	13.56	13.30	13.37	20940
2016-01-13	13.33	13.56	13.32	13.37	7428
2016-01-14	13.43	13.58	13.20	13.41	13456
2016-01-15	13.25	13.40	13.21	13.31	3725
2016-01-19	13.21	13.21	13.13	13.20	8013
2016-01-20	13.11	13.24	13.11	13.15	11397
2016-01-21	13.14	13.40	13.12	13.17	9372
2016-01-22	13.29	13.29	13.15	13.17	23304
2016-01-25	13.18	14.30	13.07	13.07	5420
2016-01-26	13.23	13.42	13.13	13.20	7385
2016-01-27	13.23	14.11	12.76	13.04	20944
2016-01-28	13.07	14.00	11.97	12.50	45346
2016-01-29	12.37	12.42	11.78	11.82	43045
2016-02-01	11.81	11.88	10.93	11.20	45671
2016-02-02	11.20	11.29	10.91	11.00	55522
2016-02-03	11.00	11.20	10.85	11.00	19685
2016-02-04	10.96	10.98	10.73	10.76	13667
2016-02-05	10.66	10.94	10.62	10.91	55763
2016-02-08	11.00	11.00	10.28	10.50	22247
2016-02-09	10.34	10.60	10.27	10.53	18240
2016-02-10	10.54	10.62	10.52	10.61	60951
2016-02-11	10.55	10.55	10.03	10.18	65385
2016-02-12	10.16	10.50	10.16	10.24	27088
2016-02-16	10.20	10.30	9.82	9.99	21523
2016-02-17	10.01	10.60	10.01	10.28	9213
2016-02-18	10.40	10.79	10.38	10.38	16844
2016-02-19	10.41	11.98	10.19	11.25	47738
2016-02-22	11.36	11.36	10.72	10.72	15502
2016-02-23	10.84	11.04	10.50	11.04	32407
2016-02-24	10.94	11.22	10.61	11.21	16265
2016-02-25	11.20	11.20	10.77	11.00	2422
2016-02-26	11.02	11.27	10.83	10.90	4191
2016-02-29	11.01	11.10	10.76	11.05	8011
2016-03-01	11.14	11.14	10.90	11.14	1960
2016-03-02	11.11	11.30	11.11	11.11	325
2016-03-03	11.30	11.30	11.03	11.29	11158
2016-03-04	11.33	11.99	11.20	11.82	14913
2016-03-07	11.80	12.39	11.80	12.25	19437
2016-03-08	12.19	12.50	11.70	11.70	5030
2016-03-09	12.03	12.25	11.98	12.13	8220
2016-03-10	12.37	12.48	12.19	12.46	4284
2016-03-11	12.40	12.49	12.36	12.45	7686
2016-03-14	12.54	12.54	12.43	12.43	9422
2016-03-15	12.57	12.75	12.36	12.48	11177
2016-03-16	12.48	12.72	12.43	12.43	9296
2016-03-17	12.53	12.84	12.51	12.80	15228
2016-03-18	12.80	13.68	12.04	13.16	37793
2016-03-21	13.19	13.40	13.16	13.40	6839
2016-03-22	13.37	13.60	13.05	13.60	11102
2016-03-23	13.38	13.65	13.30	13.40	9828
2016-03-24	13.46	13.47	13.00	13.47	13350
2016-03-28	13.47	13.47	13.25	13.30	1537
2016-03-29	11.61	13.27	11.59	12.73	35874
2016-03-30	12.74	13.28	11.72	12.17	27931
2016-03-31	12.21	12.65	11.76	12.65	35370
2016-04-01	12.33	12.33	11.01	11.60	55590
2016-04-04	11.45	11.73	11.25	11.68	23088
2016-04-05	11.50	12.40	11.46	12.40	13862
2016-04-06	12.29	12.49	11.80	12.30	16369
2016-04-07	12.26	12.26	10.93	11.06	54725
2016-04-08	11.09	11.09	10.74	10.85	8981
2016-04-11	10.89	11.30	10.26	10.37	90428
2016-04-12	10.44	10.44	10.25	10.35	10687
2016-04-13	10.49	10.55	10.40	10.42	103381
2016-04-14	10.39	10.47	10.39	10.41	1882
2016-04-15	10.50	10.98	10.44	10.61	23859
2016-04-18	10.73	10.98	10.61	10.98	21411
2016-04-19	11.08	11.08	10.65	11.00	19709
2016-04-20	11.02	11.82	10.77	11.55	48154
2016-04-21	11.52	11.55	10.76	11.21	46080
2016-04-22	11.34	11.54	11.13	11.26	11612
2016-04-25	11.18	11.34	11.13	11.17	2500
2016-04-26	11.24	11.24	11.04	11.17	2716
2016-04-27	11.03	11.18	10.82	11.18	6306
2016-04-28	10.86	10.96	10.70	10.92	9690
2016-04-29	10.91	10.91	10.35	10.76	6003
2016-05-02	10.74	10.80	10.55	10.59	6478
2016-05-03	10.63	11.40	10.27	10.87	8712
2016-05-04	11.00	11.00	10.71	10.90	11607
2016-05-05	10.95	11.40	10.78	11.14	3106
2016-05-06	11.13	12.06	11.00	11.03	10876
2016-05-09	11.06	11.98	11.06	11.58	10572
2016-05-10	12.45	12.45	11.29	11.54	10166
2016-05-11	11.60	11.70	11.25	11.69	11874
2016-05-12	11.70	11.87	11.45	11.67	5680
2016-05-13	11.75	12.49	11.60	11.86	3545
2016-05-16	11.86	11.86	11.61	11.79	2378
2016-05-17	11.86	11.86	11.37	11.50	4613
2016-05-18	11.59	11.70	11.33	11.59	2988
2016-05-19	11.71	11.71	11.51	11.54	1823
2016-05-20	11.55	12.14	11.16	11.71	8359
2016-05-23	11.74	11.80	11.52	11.54	15343
2016-05-24	11.77	11.80	11.35	11.77	10895
2016-05-25	11.84	12.21	11.61	12.00	13288
2016-05-26	11.65	11.91	10.89	11.03	75181
2016-05-27	11.14	11.20	10.78	11.10	35778
2016-05-31	11.15	11.69	11.00	11.57	34063
2016-06-01	11.57	11.74	11.27	11.69	12778
2016-06-02	11.73	11.88	11.65	11.80	20001
2016-06-03	11.76	12.00	11.05	11.81	19415
2016-06-06	11.81	11.97	11.79	11.88	5125
2016-06-07	11.82	11.82	11.50	11.55	12105
2016-06-08	11.53	11.85	11.53	11.70	2200
2016-06-09	11.65	11.70	11.11	11.49	14700
2016-06-10	11.29	11.40	11.06	11.22	5030
2016-06-13	11.30	11.30	11.00	11.02	7978
2016-06-14	11.07	11.07	10.54	10.95	12725
2016-06-15	10.93	11.04	10.73	10.91	11752
2016-06-16	10.75	10.91	10.55	10.80	9568
2016-06-17	10.87	11.26	10.84	11.01	18946
2016-06-20	11.06	11.76	11.00	11.50	19897
2016-06-21	11.35	11.39	11.20	11.28	8680
2016-06-22	11.20	11.49	11.10	11.34	9154
2016-06-23	11.35	11.45	10.83	11.40	16451
2016-06-24	11.37	11.37	10.84	11.05	21965
2016-06-27	11.00	11.44	10.72	10.75	3236
2016-06-28	11.00	11.48	10.85	11.35	7810
2016-06-29	11.22	11.44	11.03	11.03	8113
2016-06-30	11.05	11.48	11.05	11.31	11797
2016-07-01	11.35	11.47	11.24	11.46	8300
2016-07-05	11.48	11.50	11.14	11.33	41292
2016-07-06	11.28	11.39	11.16	11.31	3166
2016-07-07	11.18	11.33	11.09	11.31	4747
2016-07-08	11.33	11.33	11.21	11.31	13760
2016-07-11	11.25	11.33	11.25	11.29	6384
2016-07-12	11.33	11.33	11.30	11.30	2123
2016-07-13	11.33	11.33	11.00	11.25	39240
2016-07-14	11.23	11.23	11.03	11.19	7734
2016-07-15	11.09	11.38	10.83	11.05	10433
2016-07-18	10.99	11.10	10.99	11.10	1313
2016-07-19	10.90	11.15	10.89	11.15	4765
2016-07-20	11.08	11.15	11.08	11.15	4016
2016-07-21	11.07	11.24	11.07	11.20	13608
2016-07-22	11.14	11.20	11.04	11.11	4264
2016-07-25	11.12	11.19	11.12	11.12	700
2016-07-26	11.08	11.12	11.00	11.04	20322
2016-07-27	11.01	11.10	11.01	11.05	5568
2016-07-28	11.04	11.10	11.02	11.05	17176
2016-07-29	11.02	11.10	10.79	11.05	34094
2016-08-01	11.10	11.10	10.70	10.88	19401
2016-08-02	10.20	10.88	10.20	10.75	5821
2016-08-03	10.74	11.03	10.74	10.99	30420
2016-08-04	10.90	10.95	10.64	10.95	14098
2016-08-05	11.15	11.50	10.95	11.49	50606
2016-08-08	11.50	11.96	11.38	11.65	45368
2016-08-09	11.63	11.80	11.52	11.58	15437
2016-08-10	11.56	11.56	11.45	11.51	12483
2016-08-11	11.67	11.70	11.51	11.70	3365
2016-08-12	11.75	12.39	11.68	11.98	30747
2016-08-15	11.98	12.09	11.80	12.07	26451
2016-08-16	12.15	12.15	11.92	12.05	9938
2016-08-17	12.03	12.20	12.00	12.00	4895
2016-08-18	12.00	12.33	11.92	12.30	47764
2016-08-19	12.34	12.49	12.20	12.41	23459
2016-08-22	12.38	12.49	12.27	12.27	7465
2016-08-23	12.37	12.93	12.12	12.55	33790
2016-08-24	12.44	12.65	12.44	12.50	9342
2016-08-25	12.55	12.69	12.34	12.60	11636
2016-08-26	12.60	12.60	12.37	12.59	11078
2016-08-29	12.58	12.63	11.75	12.57	15869
2016-08-30	12.37	12.57	12.21	12.56	9879
2016-08-31	12.50	12.65	12.40	12.65	9368
2016-09-01	12.61	12.61	12.59	12.61	1707
2016-09-02	12.58	12.61	12.47	12.60	15913
2016-09-06	12.59	12.70	12.55	12.68	43472
2016-09-07	12.65	12.70	12.34	12.67	52704
2016-09-08	12.60	12.69	12.20	12.50	43515
2016-09-09	12.56	12.57	12.00	12.35	27174
2016-09-12	12.30	12.45	12.21	12.41	13293
2016-09-13	12.34	12.50	12.12	12.50	11692
2016-09-14	12.41	12.50	12.11	12.50	14307
2016-09-15	12.50	12.50	12.20	12.49	18895
2016-09-16	12.44	12.48	12.08	12.08	92002
2016-09-19	12.25	12.40	11.95	12.38	141049
2016-09-20	12.30	12.40	12.04	12.40	14151
2016-09-21	12.20	12.41	12.15	12.34	22772
2016-09-22	12.33	12.50	12.06	12.33	68894
2016-09-23	12.53	12.53	12.15	12.37	32646
2016-09-26	12.16	12.34	12.13	12.21	4392
2016-09-27	12.28	12.28	11.86	11.90	49171
2016-09-28	11.94	12.04	11.82	11.84	20932
2016-09-29	11.89	12.09	11.84	11.91	60994
2016-09-30	12.00	12.06	11.89	12.04	7599
2016-10-03	12.02	12.14	11.88	11.88	14432
2016-10-04	11.99	12.22	11.87	12.09	36802
2016-10-05	12.18	12.22	12.05	12.07	9065
2016-10-06	12.14	12.25	12.09	12.18	12877
2016-10-07	12.10	12.24	12.09	12.09	19261
2016-10-10	12.15	12.41	12.15	12.35	36316
2016-10-11	12.35	12.35	11.95	11.99	10505
2016-10-12	11.98	12.12	11.28	11.50	84826
2016-10-13	11.40	11.70	11.40	11.55	8670
2016-10-14	11.73	11.80	11.71	11.80	65887
2016-10-17	11.81	11.88	11.53	11.60	13440
2016-10-18	11.70	11.88	11.61	11.68	16470
2016-10-19	11.71	11.82	11.58	11.81	25615
2016-10-20	11.81	11.83	11.64	11.71	13179
2016-10-21	11.63	11.84	11.55	11.55	30482
2016-10-24	11.65	11.77	11.55	11.56	5058
2016-10-25	11.58	11.65	11.50	11.53	14388
2016-10-26	11.50	11.56	11.50	11.54	4468
2016-10-27	11.59	11.64	11.40	11.64	13562
2016-10-28	11.56	12.04	11.55	11.62	71595
2016-10-31	11.62	12.09	11.62	11.99	86091
2016-11-01	12.09	12.37	11.83	11.99	40718
2016-11-02	11.98	11.98	11.49	11.64	12983
2016-11-03	11.55	11.85	11.27	11.51	23584
2016-11-04	11.55	11.60	11.44	11.48	15864
2016-11-07	11.52	11.90	11.25	11.73	29701
2016-11-08	11.68	11.86	11.44	11.49	5162
2016-11-09	11.46	11.50	11.19	11.42	82671
2016-11-10	11.43	11.65	11.35	11.58	20289
2016-11-11	11.52	11.78	11.51	11.75	9177
2016-11-14	11.76	11.95	11.34	11.61	26596
2016-11-15	11.80	12.70	11.65	12.65	107672
2016-11-16	12.50	12.60	12.14	12.25	32757
2016-11-17	12.17	12.44	11.73	11.74	12755
2016-11-18	11.87	12.36	11.21	11.70	87691
2016-11-21	11.87	11.87	11.50	11.66	26734
2016-11-22	11.69	12.15	10.87	11.74	57974
2016-11-23	11.65	11.98	11.46	11.95	8764
2016-11-25	11.91	11.95	11.78	11.95	10504
2016-11-28	11.87	12.17	11.57	11.67	25582
2016-11-29	11.68	12.01	11.57	11.95	28207
2016-11-30	11.90	12.50	11.62	12.23	67021
2016-12-01	12.32	12.32	11.77	11.91	28438
2016-12-02	11.93	11.99	11.69	11.81	33441
2016-12-05	12.00	12.15	11.70	11.81	25359
2016-12-06	11.90	11.98	11.81	11.88	13114
2016-12-07	11.88	11.88	11.70	11.83	14505
2016-12-08	12.07	12.10	11.75	11.82	92569
2016-12-09	11.84	11.85	11.56	11.75	44968
2016-12-12	11.64	11.81	11.64	11.69	12984
2016-12-13	11.99	12.20	11.65	11.65	11166
2016-12-14	11.65	11.72	11.43	11.60	23865
2016-12-15	11.85	11.88	11.46	11.58	28039
2016-12-16	11.59	11.82	11.50	11.66	34156
2016-12-19	11.70	11.85	11.56	11.64	22773
2016-12-20	11.61	11.97	11.61	11.86	25951
2016-12-21	11.78	11.79	11.55	11.60	17544
2016-12-22	11.68	11.76	11.60	11.76	62034
2016-12-23	11.73	11.84	11.61	11.70	23178
2016-12-27	11.63	12.02	11.63	11.98	18545
2016-12-28	11.97	12.23	11.97	12.23	12739
2016-12-29	12.23	12.25	12.04	12.11	16885
2016-12-30	12.25	12.25	11.97	12.25	25339
2017-01-03	12.29	12.29	12.03	12.17	126900
2017-01-04	12.21	12.32	12.05	12.12	12983
2017-01-05	12.18	12.18	12.03	12.05	706
2017-01-06	12.04	12.09	11.75	11.92	17069
2017-01-09	12.10	12.11	11.92	11.92	5039
2017-01-10	11.75	12.21	11.65	11.84	14486
2017-01-11	11.92	12.00	11.79	11.81	9481
2017-01-12	11.89	12.00	11.81	12.00	15200
2017-01-13	12.00	12.34	11.68	12.00	146754
2017-01-17	12.07	12.12	11.68	11.86	5667
2017-01-18	11.78	11.98	11.68	11.68	3987
2017-01-19	11.76	11.79	11.70	11.73	3069
2017-01-20	11.80	11.89	11.71	11.80	63600
2017-01-23	11.85	11.85	11.65	11.70	11842
2017-01-24	11.88	11.96	11.77	11.79	10794
2017-01-25	11.93	11.95	11.75	11.87	15618
2017-01-26	11.67	11.90	11.65	11.88	20501
2017-01-27	11.79	12.20	11.75	12.20	41780
2017-01-30	12.08	12.08	11.85	11.90	16694
2017-01-31	12.00	12.00	11.81	11.94	11543
2017-02-01	11.88	11.88	11.88	11.88	463
2017-02-02	11.81	11.90	11.75	11.77	10620
2017-02-03	11.75	11.99	11.65	11.89	55165
2017-02-06	11.73	11.82	11.73	11.82	3930
2017-02-07	11.78	11.85	11.66	11.77	33545
2017-02-08	11.80	11.80	11.65	11.66	6306
2017-02-09	11.66	11.86	11.66	11.71	6408
2017-02-10	11.75	11.75	11.72	11.74	1821
2017-02-13	11.74	11.81	11.70	11.74	5073
2017-02-14	11.66	12.02	11.64	11.98	20713
2017-02-15	11.90	12.00	11.88	11.90	38910
2017-02-16	11.79	11.96	11.60	11.94	25816
2017-02-17	11.93	11.97	11.86	11.89	5793
2017-02-21	11.87	12.01	11.80	12.00	51069
2017-02-22	11.95	12.10	11.93	12.02	59689
2017-02-23	11.88	12.08	11.86	11.86	34810
2017-02-24	11.78	12.07	11.45	11.47	31528
2017-02-27	11.42	11.77	11.42	11.51	30136
2017-02-28	11.43	11.65	11.40	11.47	35191
2017-03-01	11.61	11.73	11.42	11.47	37886
2017-03-02	11.58	11.58	11.08	11.17	21926
2017-03-03	11.51	11.51	10.69	11.25	31064
2017-03-06	11.31	11.32	10.92	11.18	38355
2017-03-07	11.15	11.62	11.12	11.23	22784
2017-03-08	11.21	11.39	10.78	11.36	15276
2017-03-09	11.30	11.43	11.14	11.28	52491
2017-03-10	11.33	12.05	10.57	10.86	357235
2017-03-13	11.08	11.15	11.05	11.14	37445
2017-03-14	11.85	11.85	10.82	10.96	32442
2017-03-15	10.99	11.15	10.90	10.99	75957
2017-03-16	11.08	11.21	10.90	10.90	34145
2017-03-17	10.88	11.18	10.85	11.09	52276
2017-03-20	11.19	11.20	10.89	10.99	125179
2017-03-21	11.04	11.20	10.88	11.08	60309
2017-03-22	11.05	11.06	10.82	10.88	56238
2017-03-23	10.88	10.90	10.82	10.85	62413
2017-03-24	10.94	10.94	10.82	10.86	12304
2017-03-27	10.90	10.90	10.76	10.87	34995
2017-03-28	10.87	10.92	10.70	10.84	29890
2017-03-29	10.80	11.02	10.75	10.85	53971
2017-03-30	10.87	11.20	10.83	10.85	104548
2017-03-31	10.94	11.00	10.81	10.85	75206
2017-04-03	10.92	10.92	10.66	10.82	108692
2017-04-04	10.95	10.99	10.70	10.72	31598
2017-04-05	10.78	10.81	10.54	10.54	61623
2017-04-06	10.59	10.62	10.53	10.55	26571
2017-04-07	10.55	10.77	10.52	10.61	29206
2017-04-10	10.64	10.64	10.33	10.41	44952
2017-04-11	10.40	10.44	10.22	10.26	60057
2017-04-12	10.21	10.31	10.14	10.22	41319
2017-04-13	10.50	10.64	10.32	10.53	141924
2017-04-17	10.75	11.00	10.65	10.70	169442
2017-04-18	10.70	10.70	10.33	10.55	75233
2017-04-19	10.50	10.65	10.33	10.39	51268
2017-04-20	10.49	10.49	10.24	10.24	31244
2017-04-21	10.31	10.38	10.20	10.23	57012
2017-04-24	10.20	10.60	10.13	10.52	71248
2017-04-25	10.62	10.79	10.48	10.68	91696
2017-04-26	10.77	10.79	10.65	10.75	43518
2017-04-27	10.80	10.86	10.76	10.84	135402
2017-04-28	10.90	11.00	10.69	10.83	52042
2017-05-01	10.85	10.85	10.81	10.83	25981
2017-05-02	10.92	10.92	10.79	10.85	23417
2017-05-03	10.82	10.84	10.67	10.74	10022
2017-05-04	10.80	10.80	10.65	10.68	12804
2017-05-05	10.75	10.78	10.65	10.67	8594
2017-05-08	10.70	10.75	10.65	10.71	17803
2017-05-09	10.71	10.71	10.65	10.69	14760
2017-05-10	10.75	10.80	10.60	10.64	128459
2017-05-11	10.68	10.70	10.62	10.68	30984
2017-05-12	10.65	10.65	10.15	10.28	140795
2017-05-15	10.60	10.79	10.60	10.78	121390
2017-05-16	10.80	10.93	10.60	10.79	55915
2017-05-17	10.84	10.84	10.33	10.34	38177
2017-05-18	10.34	10.40	10.11	10.15	29303
2017-05-19	10.16	10.34	10.15	10.19	86012
2017-05-22	10.37	10.37	9.60	9.71	184887
2017-05-23	9.80	9.96	9.80	9.88	70593
2017-05-24	9.92	9.95	9.75	9.88	53224
2017-05-25	9.89	9.98	9.76	9.85	36833
2017-05-26	9.86	9.90	9.76	9.90	24939
2017-05-30	10.00	10.00	9.76	9.87	25151
2017-05-31	9.80	9.92	9.77	9.86	37329
2017-06-01	9.79	9.97	9.79	9.84	36098
2017-06-02	9.82	9.91	9.76	9.78	17145
2017-06-05	9.81	9.81	9.28	9.42	80315
2017-06-06	9.36	9.50	9.00	9.10	121353
2017-06-07	9.33	9.37	9.13	9.26	91297
2017-06-08	9.21	9.30	9.14	9.17	26475
2017-06-09	9.17	9.31	9.10	9.27	37466
2017-06-12	9.24	9.34	9.10	9.11	18837
2017-06-13	9.12	9.20	9.03	9.16	56343
2017-06-14	9.19	9.25	9.10	9.24	15084
2017-06-15	9.15	9.23	9.15	9.20	16096
2017-06-16	9.21	9.27	9.10	9.20	17553
2017-06-19	9.28	9.30	9.25	9.29	12745
2017-06-20	9.28	9.30	9.21	9.27	17905
2017-06-21	9.28	9.38	9.24	9.28	64674
2017-06-22	9.30	9.30	9.25	9.30	26782
2017-06-23	9.35	9.37	9.25	9.30	20853
2017-06-26	9.36	9.43	9.32	9.42	21521
2017-06-27	9.42	9.46	9.19	9.19	38126
2017-06-28	9.18	9.22	9.07	9.11	21663
2017-06-29	9.16	9.30	9.09	9.25	12181
2017-06-30	9.35	9.35	9.25	9.32	37516
2017-07-03	9.33	9.52	9.26	9.37	31194
2017-07-05	9.41	9.41	9.25	9.26	25044
2017-07-06	9.33	9.33	9.02	9.04	20432
2017-07-07	9.01	9.30	9.01	9.17	25749
2017-07-10	9.16	9.22	9.11	9.21	6391
2017-07-11	9.19	9.24	9.11	9.22	19626
2017-07-12	9.34	9.41	9.22	9.38	30608
2017-07-13	9.27	9.45	9.27	9.28	22233
2017-07-14	9.35	9.51	9.35	9.43	16843
2017-07-17	9.44	9.51	9.40	9.49	12870
2017-07-18	9.50	9.50	9.41	9.47	5042
2017-07-19	9.47	9.51	9.47	9.49	29739
2017-07-20	9.51	9.55	9.44	9.45	10930
2017-07-21	9.53	9.53	9.34	9.43	4990
2017-07-24	9.42	9.42	9.24	9.25	11110
2017-07-25	9.35	9.45	9.27	9.27	14321
2017-07-26	9.34	9.48	9.30	9.41	14425
2017-07-27	9.38	9.43	9.35	9.43	3694
2017-07-28	9.46	9.55	9.36	9.37	45099
2017-07-31	9.41	9.48	9.15	9.21	33138
2017-08-01	9.25	9.25	9.01	9.03	39853
2017-08-02	9.10	9.19	8.89	8.94	27687
2017-08-03	8.94	8.94	8.66	8.68	22252
2017-08-04	8.93	8.93	8.55	8.55	62055
2017-08-07	8.44	8.49	8.26	8.40	38949
2017-08-08	8.33	8.57	8.33	8.52	48670
2017-08-09	8.50	8.60	8.50	8.58	17392
2017-08-10	8.58	8.60	7.98	8.12	47073
2017-08-11	6.51	6.74	6.31	6.43	545774
2017-08-14	6.60	7.49	6.59	7.31	145078
2017-08-15	7.40	7.98	7.18	7.22	65405
2017-08-16	7.20	7.27	7.15	7.17	42583
2017-08-17	7.25	7.64	6.80	6.82	53824
2017-08-18	6.88	6.96	6.76	6.79	141607
2017-08-21	6.76	6.76	6.01	6.39	127554
2017-08-22	6.35	6.35	6.24	6.32	57472
2017-08-23	6.28	6.28	5.89	6.03	81854
2017-08-24	6.06	6.08	5.61	5.71	133096
2017-08-25	5.72	6.05	5.50	5.97	53952
2017-08-28	5.97	6.30	5.95	6.24	79392
2017-08-29	6.16	6.26	6.12	6.21	32155
2017-08-30	6.24	6.72	6.24	6.54	66396
2017-08-31	6.65	6.96	6.50	6.75	66225
2017-09-01	6.87	7.32	6.87	7.01	78176
2017-09-05	7.25	7.61	7.24	7.60	66958
2017-09-06	7.63	7.86	7.30	7.32	42799
2017-09-07	7.61	7.67	7.04	7.20	90128
2017-09-08	7.43	7.43	7.14	7.27	67134
2017-09-11	7.20	7.20	6.97	6.97	40695
2017-09-12	7.09	7.09	6.96	6.99	29675
2017-09-13	6.90	7.23	6.70	6.81	21520
2017-09-14	6.80	7.03	6.72	6.99	10219
2017-09-15	7.00	7.07	6.83	6.86	20914
2017-09-18	6.90	7.17	6.83	6.83	14214
2017-09-19	6.84	7.00	6.83	7.00	16178
2017-09-20	6.99	7.11	6.95	6.97	21406
2017-09-21	7.00	7.11	6.97	7.05	36408
2017-09-22	7.12	7.13	7.07	7.12	15625
2017-09-25	7.02	7.04	6.94	6.96	19562
2017-09-26	6.95	7.05	6.94	7.01	35515
2017-09-27	7.13	7.28	6.98	7.14	14094
2017-09-28	7.07	7.34	6.91	7.00	22518
2017-09-29	7.00	7.00	6.67	6.73	36402
2017-10-02	6.70	7.07	6.70	7.07	20057
2017-10-03	7.13	7.13	6.91	6.99	12663
2017-10-04	6.95	7.08	6.89	7.04	27920
2017-10-05	6.90	7.15	6.90	7.03	18965
2017-10-06	6.91	7.05	6.83	7.04	15252
2017-10-09	6.97	7.15	6.90	7.04	27333
2017-10-10	6.96	7.12	6.96	7.09	3549
2017-10-11	7.17	7.21	6.99	7.17	17814
2017-10-12	7.21	7.40	7.10	7.24	35026
2017-10-13	7.22	7.50	7.01	7.02	21288
2017-10-16	7.04	7.20	7.01	7.08	31628
2017-10-17	7.10	7.14	7.06	7.08	10778
2017-10-18	7.06	7.08	7.05	7.06	13338
2017-10-19	7.04	7.08	7.04	7.08	3158
2017-10-20	7.29	7.29	7.05	7.06	3170
2017-10-23	7.01	7.07	7.01	7.07	5149
2017-10-24	7.15	7.27	7.00	7.00	52811
2017-10-25	7.05	7.12	7.03	7.12	14081
2017-10-26	7.10	7.18	6.99	7.18	18250
2017-10-27	7.07	7.30	7.00	7.24	8758
2017-10-30	7.33	7.33	6.93	6.96	18808
2017-10-31	7.02	7.06	6.92	7.00	18738
2017-11-01	6.93	7.11	6.81	7.08	43562
2017-11-02	7.14	7.15	6.83	7.15	45386
2017-11-03	7.17	7.21	7.11	7.16	27850
2017-11-06	7.11	7.23	7.11	7.22	14024
2017-11-07	7.18	7.30	7.07	7.24	23946
2017-11-08	7.19	7.25	6.90	6.96	98097
2017-11-09	6.96	7.04	6.96	7.01	21582
2017-11-10	7.05	7.24	7.05	7.17	18427
2017-11-13	7.28	7.53	7.22	7.44	63417
2017-11-14	7.60	7.64	7.41	7.42	47332
2017-11-15	7.20	7.30	7.01	7.02	21668
2017-11-16	7.00	7.18	7.00	7.05	20574
2017-11-17	7.10	7.25	7.01	7.23	16765
2017-11-20	7.15	7.19	7.08	7.08	11090
2017-11-21	7.12	7.18	7.06	7.13	8473
2017-11-22	7.09	7.17	7.05	7.07	23753
2017-11-24	7.09	7.20	7.02	7.20	3558
2017-11-27	7.18	7.21	6.91	7.01	37452
2017-11-28	6.92	7.10	6.81	7.09	23379
2017-11-29	7.08	7.08	6.90	6.98	4930
2017-11-30	7.00	7.03	6.88	6.90	20583
2017-12-01	6.90	7.01	6.90	6.97	33207
2017-12-04	7.00	7.28	6.94	7.20	33772
2017-12-05	7.22	7.52	7.21	7.40	24571
2017-12-06	7.44	7.67	7.40	7.44	27866
2017-12-07	7.35	7.41	7.31	7.36	29377
2017-12-08	7.35	7.44	7.35	7.39	15051
2017-12-11	7.42	7.45	7.26	7.33	19403
2017-12-12	8.34	8.34	7.26	7.30	62251
2017-12-13	7.34	7.50	7.20	7.27	108486
2017-12-14	7.36	7.49	7.29	7.35	19633
2017-12-15	7.23	7.44	7.20	7.41	40163
2017-12-18	7.60	8.11	7.50	7.88	66928
2017-12-19	7.71	8.00	7.70	7.79	40110
2017-12-20	7.84	7.97	7.70	7.74	14913
2017-12-21	7.87	7.87	7.35	7.63	41801
2017-12-22	7.38	7.65	7.38	7.57	24631
2017-12-26	7.43	7.49	7.10	7.20	83943
2017-12-27	7.18	7.57	7.17	7.48	64511
2017-12-28	7.35	7.42	7.08	7.20	23830
2017-12-29	7.15	7.45	7.00	7.35	86923
2018-01-02	7.39	7.51	7.06	7.45	39653
2018-01-03	7.50	7.68	7.44	7.57	31870
2018-01-04	7.56	7.68	7.45	7.66	13753
2018-01-05	7.65	7.74	7.60	7.71	6840
2018-01-08	7.73	7.82	7.64	7.75	21619
2018-01-09	7.84	7.99	7.83	7.96	81912
2018-01-10	8.01	8.18	7.97	8.10	47152
2018-01-11	8.27	9.80	8.16	9.20	138928
2018-01-12	9.40	9.40	8.87	8.94	101537
2018-01-16	9.05	9.13	8.90	8.99	45577
2018-01-17	8.90	9.10	8.90	8.95	44927
2018-01-18	8.95	9.15	8.90	9.04	14713
2018-01-19	8.99	9.88	8.99	9.24	15602
2018-01-22	9.20	9.36	9.14	9.24	9874
2018-01-23	9.29	9.34	9.03	9.20	22354
2018-01-24	9.14	9.17	9.00	9.13	14497
2018-01-25	9.29	9.29	9.12	9.15	5098
2018-01-26	9.15	9.20	9.00	9.08	26212
2018-01-29	9.00	9.25	8.90	9.15	34406
2018-01-30	9.13	9.25	9.04	9.20	16656
2018-01-31	9.19	9.34	8.95	8.95	23901
2018-02-01	8.93	9.30	8.93	9.29	2890
2018-02-02	9.15	9.18	9.03	9.04	26157
2018-02-05	8.97	9.20	8.96	9.09	47455
2018-02-06	8.99	9.16	8.80	8.96	46385
2018-02-07	8.93	9.05	8.81	9.03	30685
2018-02-08	8.99	9.03	8.91	8.97	26683
2018-02-09	9.00	9.03	8.78	8.85	57074
2018-02-12	8.87	8.99	8.78	8.96	24815
2018-02-13	8.89	8.89	8.58	8.79	27460
2018-02-14	8.79	8.95	8.79	8.87	3888
2018-02-15	8.93	8.93	8.79	8.84	14548
2018-02-16	8.83	9.00	8.83	8.96	3024
2018-02-20	8.90	9.10	8.81	8.81	35264
2018-02-21	8.82	8.87	8.82	8.85	3611
2018-02-22	8.82	8.92	8.82	8.84	17328
2018-02-23	8.84	8.97	8.80	8.90	14330
2018-02-26	8.97	9.18	8.97	9.18	8819
2018-02-27	9.20	9.20	9.09	9.10	21953
2018-02-28	9.05	9.18	9.05	9.13	14105
2018-03-01	9.09	9.18	9.09	9.15	32609
2018-03-02	9.05	9.18	9.05	9.17	13513
2018-03-05	9.11	9.20	9.08	9.15	43948
2018-03-06	9.10	9.20	9.00	9.10	63174
2018-03-07	9.13	9.13	9.01	9.01	112932
2018-03-08	9.07	9.07	8.80	8.97	17020
2018-03-09	9.07	9.19	9.07	9.15	45636
2018-03-12	9.08	9.13	9.07	9.08	15252
2018-03-13	9.20	9.60	9.20	9.34	36986
2018-03-14	9.26	9.26	8.95	9.10	132095
2018-03-15	9.17	9.18	9.09	9.13	6670
2018-03-16	9.14	9.39	9.11	9.39	53123
2018-03-19	9.33	9.54	9.29	9.54	13293
2018-03-20	9.54	9.67	9.53	9.59	8297
2018-03-21	9.54	9.78	9.54	9.67	11082
2018-03-22	9.56	9.70	9.23	9.51	41776
2018-03-23	9.55	9.57	9.34	9.56	16824
2018-03-26	9.60	9.60	9.44	9.59	23795
2018-03-27	9.60	9.70	9.54	9.65	11010
2018-03-28	9.50	9.51	9.45	9.46	30608
2018-03-29	9.43	9.48	9.30	9.45	39420
2018-04-02	9.48	9.54	9.44	9.49	20160
2018-04-03	9.54	9.54	9.30	9.31	11829
2018-04-04	9.37	9.51	9.02	9.20	32565
2018-04-05	9.25	9.43	9.14	9.15	10890
2018-04-06	9.11	9.33	8.97	8.99	18346
2018-04-09	8.92	9.01	8.82	8.82	6315
2018-04-10	9.01	9.01	8.86	8.89	2040
2018-04-11	8.93	8.98	8.91	8.97	2298
2018-04-12	9.00	9.00	8.81	8.91	7849
2018-04-13	8.81	8.92	8.81	8.91	4499
2018-04-16	8.81	8.92	8.81	8.91	7243
2018-04-17	8.66	8.91	8.66	8.85	13546
2018-04-18	8.84	8.84	8.68	8.69	5620
2018-04-19	8.66	8.66	8.03	8.35	14855
2018-04-20	8.30	8.42	8.21	8.39	7051
2018-04-23	8.05	8.22	7.94	7.94	33915
2018-04-24	8.05	8.21	7.62	7.66	27117
2018-04-25	7.86	8.59	7.56	8.19	37400
2018-04-26	8.54	8.54	8.10	8.36	13795
2018-04-27	8.46	8.93	8.20	8.93	19531
2018-04-30	8.95	8.95	8.49	8.49	6046
2018-05-01	8.58	8.61	8.12	8.61	5345
2018-05-02	8.50	8.50	8.28	8.28	9397
2018-05-03	8.03	8.21	8.03	8.11	2239
2018-05-04	8.15	8.60	8.12	8.54	10411
2018-05-07	8.48	8.88	8.25	8.37	12556
2018-05-08	8.50	8.75	8.26	8.26	15650
2018-05-09	8.41	8.81	8.41	8.76	6614
2018-05-10	8.56	8.81	8.38	8.60	9858
2018-05-11	8.60	8.87	8.60	8.75	7721
2018-05-14	8.65	8.93	8.65	8.81	3083
2018-05-15	8.66	8.79	8.60	8.65	3232
2018-05-16	8.66	8.88	8.66	8.80	7043
2018-05-17	8.73	8.80	8.73	8.80	6248
2018-05-18	8.58	8.88	8.56	8.73	33456
2018-05-21	8.83	8.86	8.63	8.82	22018
2018-05-22	8.84	9.00	8.84	8.88	16869
2018-05-23	8.88	8.95	8.76	8.84	9478
2018-05-24	8.90	9.10	8.87	9.07	13271
2018-05-25	9.06	9.15	8.98	9.07	12668
2018-05-29	8.99	9.17	8.95	9.11	23788
2018-05-30	9.19	9.20	8.92	8.95	13278
2018-05-31	8.95	8.95	8.61	8.71	13989
2018-06-01	8.78	8.99	8.62	8.99	9536
2018-06-04	8.93	9.15	8.85	9.01	6521
2018-06-05	9.00	9.15	8.74	8.94	11932
2018-06-06	8.99	9.19	8.94	8.96	34404
2018-06-07	9.00	9.05	8.97	9.04	6490
2018-06-08	9.02	9.05	8.73	8.97	6317
2018-06-11	9.00	9.04	8.92	8.97	10067
2018-06-12	9.03	9.03	8.96	9.01	3186
2018-06-13	9.00	9.00	8.79	8.95	12090
2018-06-14	8.96	9.00	8.91	8.99	2896
2018-06-15	8.89	8.90	8.70	8.83	23272
2018-06-18	8.78	8.87	8.70	8.73	4174
2018-06-19	8.75	8.93	8.55	8.62	23033
2018-06-20	8.64	8.74	8.64	8.71	8567
2018-06-21	8.73	8.75	8.73	8.75	2111
2018-06-22	8.71	8.78	8.68	8.72	6955
2018-06-25	8.58	8.76	8.58	8.70	9574
2018-06-26	8.70	8.80	8.64	8.80	7182
2018-06-27	8.79	8.80	8.60	8.75	5319
2018-06-28	8.76	9.00	8.40	8.46	38539
2018-06-29	8.38	8.69	8.21	8.69	23472
2018-07-02	8.62	8.62	8.28	8.50	1111
2018-07-03	8.45	8.45	8.45	8.45	443
2018-07-05	8.45	8.69	8.44	8.49	24699
2018-07-06	8.52	8.69	8.50	8.69	3718
2018-07-09	8.64	8.70	8.53	8.70	8307
2018-07-10	8.74	8.99	8.73	8.85	10833
2018-07-11	8.86	9.02	8.85	9.01	3494
2018-07-12	8.99	9.03	8.92	9.01	13187
2018-07-13	8.88	9.02	8.85	9.00	2456
2018-07-16	8.92	9.00	8.80	8.96	3132
2018-07-17	8.95	9.12	8.87	9.12	2612
2018-07-18	9.00	9.02	8.88	9.00	4082
2018-07-19	8.79	9.15	8.60	8.83	9613
2018-07-20	8.85	9.07	8.85	9.07	2101
2018-07-23	8.92	9.09	8.80	9.00	2811
2018-07-24	9.00	9.16	8.80	9.00	5198
2018-07-25	9.17	9.18	8.95	9.13	2873
2018-07-26	9.08	9.08	8.94	9.04	2354
2018-07-27	8.99	8.99	8.53	8.70	3747
2018-07-30	8.70	8.80	8.53	8.70	7129
2018-07-31	8.70	8.73	8.55	8.66	4822
2018-08-01	8.69	8.94	8.69	8.85	2220
2018-08-02	8.82	8.85	8.80	8.82	1324
2018-08-03	8.77	8.80	8.69	8.69	7472
2018-08-06	8.69	8.98	8.69	8.98	6416
2018-08-07	8.99	9.14	8.73	9.05	24013
2018-08-08	8.73	9.07	8.73	8.95	11718
2018-08-09	8.94	8.95	8.82	8.85	8245
2018-08-10	8.79	8.95	8.76	8.95	11851
2018-08-13	8.95	8.95	8.84	8.95	19814
2018-08-14	9.00	9.15	8.86	9.04	40078
2018-08-15	9.13	9.18	8.86	9.15	50807
2018-08-16	9.18	9.90	9.16	9.74	412082
2018-08-17	9.75	10.29	9.25	9.42	189651
2018-08-20	9.50	9.75	9.43	9.57	61812
2018-08-21	9.67	9.70	9.48	9.69	33157
2018-08-22	9.70	9.70	9.48	9.52	41083
2018-08-23	9.50	9.65	9.40	9.50	39325
2018-08-24	9.50	9.62	9.47	9.49	23449
2018-08-27	9.48	9.70	9.42	9.42	25435
2018-08-28	9.50	9.56	9.43	9.50	43940
2018-08-29	9.50	9.51	9.40	9.45	15831
2018-08-30	9.46	9.49	9.31	9.48	29952
2018-08-31	9.49	9.52	9.35	9.37	9468
2018-09-04	9.40	9.49	9.30	9.48	21637
2018-09-05	9.45	9.45	9.30	9.42	8742
2018-09-06	9.37	9.47	9.31	9.42	13827
2018-09-07	9.40	9.48	9.30	9.48	22804
2018-09-10	9.47	9.54	9.32	9.50	63225
2018-09-11	9.50	9.65	9.40	9.46	70929
2018-09-12	9.45	9.53	9.34	9.53	17877
2018-09-13	9.50	9.50	9.35	9.50	25562
2018-09-14	9.50	9.64	9.47	9.59	34627
2018-09-17	9.65	9.83	9.51	9.51	43500
2018-09-18	9.50	9.58	9.40	9.40	27926
2018-09-19	9.44	9.54	9.44	9.47	8581
2018-09-20	9.53	9.53	9.35	9.41	20008
2018-09-21	9.41	9.41	9.25	9.37	34573
2018-09-24	9.30	9.80	9.25	9.47	59452
2018-09-25	9.41	9.61	9.31	9.52	52867
2018-09-26	9.59	9.77	9.55	9.65	52033
2018-09-27	9.96	9.99	9.87	9.94	79813
2018-09-28	9.91	10.00	9.79	9.83	40893
2018-10-01	9.86	10.00	9.80	9.97	36896
2018-10-02	9.99	10.00	9.80	9.80	17888
2018-10-03	9.81	9.90	9.50	9.65	70307
2018-10-04	9.66	9.86	9.40	9.58	51417
2018-10-05	9.65	9.90	9.50	9.57	13579
2018-10-08	9.61	9.90	9.61	9.81	31405
2018-10-09	9.88	9.90	9.57	9.57	29684
2018-10-10	9.52	9.90	9.52	9.85	63668
2018-10-11	9.90	9.90	9.68	9.84	28059
2018-10-12	9.89	9.89	9.53	9.55	26222
2018-10-15	9.52	9.68	9.52	9.66	17058
2018-10-16	9.68	9.74	9.57	9.60	6964
2018-10-17	9.71	9.80	9.68	9.80	12923
2018-10-18	9.80	9.80	9.57	9.76	23479
2018-10-19	9.80	9.80	9.56	9.58	5485
2018-10-22	9.61	9.61	9.10	9.12	88973
2018-10-23	8.94	9.06	8.69	8.75	65293
2018-10-24	8.75	8.98	8.50	8.50	29691
2018-10-25	8.48	8.84	8.40	8.51	43374
2018-10-26	8.48	8.76	8.21	8.30	42614
2018-10-29	8.36	8.48	8.24	8.25	42644
2018-10-30	8.25	8.27	7.95	8.27	40210
2018-10-31	8.26	8.26	7.91	7.91	29925
2018-11-01	7.96	8.24	7.92	7.99	15031
2018-11-02	7.99	8.08	7.82	7.82	38730
2018-11-05	7.78	8.07	7.75	7.75	33475
2018-11-06	7.86	7.86	7.53	7.57	42997
2018-11-07	8.00	8.67	8.00	8.60	60546
2018-11-08	8.60	8.89	8.60	8.84	30577
2018-11-09	8.64	8.98	8.64	8.98	25121
2018-11-12	8.98	9.05	8.70	8.84	24078
2018-11-13	8.87	8.89	7.93	7.93	66573
2018-11-14	8.10	8.51	8.10	8.39	21250
2018-11-15	8.34	8.88	8.25	8.65	22810
2018-11-16	8.62	8.86	8.45	8.57	10664
2018-11-19	8.58	8.88	8.41	8.56	12501
2018-11-20	8.57	8.87	8.45	8.45	10391
2018-11-21	8.46	8.89	8.42	8.49	17154
2018-11-23	8.50	8.62	8.47	8.62	2838
2018-11-26	8.52	9.00	8.46	8.97	24344
2018-11-27	8.86	9.28	8.75	9.21	30595
2018-11-28	9.21	9.40	8.88	9.40	32219
2018-11-29	9.40	9.98	9.39	9.93	39397
2018-11-30	9.82	9.98	9.24	9.90	126556
2018-12-03	10.08	10.08	9.42	9.69	19342
2018-12-04	9.68	9.70	8.96	9.31	31477
2018-12-06	9.30	9.30	8.93	9.02	29699
2018-12-07	9.11	9.50	9.10	9.14	10515
2018-12-10	9.11	9.51	9.04	9.16	6668
2018-12-11	9.26	9.26	8.68	8.70	21148
2018-12-12	8.81	9.18	8.60	8.80	16916
2018-12-13	8.87	8.88	8.75	8.78	2364
2018-12-14	8.91	8.91	8.58	8.58	7849
2018-12-17	8.66	8.83	8.45	8.53	8717
2018-12-18	8.52	8.52	8.11	8.13	27744
2018-12-19	8.14	8.73	8.06	8.14	22540
2018-12-20	8.12	8.12	7.36	8.05	52162
2018-12-21	8.06	8.07	7.89	7.94	23893
2018-12-24	7.90	8.00	7.76	7.90	27530
2018-12-26	7.95	8.07	7.85	7.95	32657
2018-12-27	7.95	8.12	7.95	8.01	12805
2018-12-28	8.02	8.11	7.94	7.99	17650
2018-12-31	8.13	8.13	8.06	8.07	11827
2019-01-02	8.09	8.28	7.85	7.93	23358
2019-01-03	7.99	8.08	7.90	7.96	7300
2019-01-04	8.19	8.23	7.97	8.01	5677
2019-01-07	8.02	8.12	7.98	8.06	9406
2019-01-08	8.07	8.07	7.95	7.95	6933
2019-01-09	7.98	8.00	7.48	7.75	20723
2019-01-10	7.90	8.18	7.90	8.08	19143
2019-01-11	8.19	8.42	8.19	8.36	10388
2019-01-14	8.31	8.44	8.30	8.37	25801
2019-01-15	8.31	8.57	8.31	8.44	10063
2019-01-16	8.50	8.56	8.45	8.51	5647
2019-01-17	8.51	8.68	8.40	8.55	22735
2019-01-18	8.68	8.70	8.50	8.50	18223
2019-01-22	8.46	8.57	8.45	8.45	12406
2019-01-23	8.46	8.57	8.46	8.50	1332
2019-01-24	8.58	8.58	8.33	8.33	19015
2019-01-25	8.45	8.65	8.44	8.48	16071
2019-01-28	8.47	8.56	8.41	8.44	7939
2019-01-29	8.53	8.58	8.44	8.51	12855
2019-01-30	8.42	8.59	8.35	8.45	13037
2019-01-31	8.47	8.58	8.40	8.40	15120
2019-02-01	8.55	8.75	8.39	8.67	19561
2019-02-04	8.70	8.75	8.52	8.70	22674
2019-02-05	8.56	8.87	8.50	8.58	39088
2019-02-06	8.66	8.72	8.55	8.55	5698
2019-02-07	8.54	8.77	8.54	8.60	3296
2019-02-08	8.66	8.72	8.35	8.38	17352
2019-02-11	8.47	8.60	8.41	8.41	29376
2019-02-12	8.55	8.55	8.36	8.38	48631
2019-02-13	8.38	8.41	8.15	8.36	42519
2019-02-14	8.28	8.36	8.18	8.31	19552
2019-02-15	8.31	8.49	8.30	8.42	9725
2019-02-19	8.49	8.49	8.19	8.33	12194
2019-02-20	8.30	8.46	8.13	8.25	17625
2019-02-21	8.22	8.28	8.13	8.28	16288
2019-02-22	7.95	8.50	7.95	8.48	4787
2019-02-25	8.70	8.75	8.47	8.70	22465
2019-02-26	8.61	8.70	8.58	8.62	13004
2019-02-27	8.60	9.15	8.60	8.80	28953
2019-02-28	8.51	9.05	8.51	8.85	23158
2019-03-01	8.78	8.80	8.52	8.80	17128
2019-03-04	8.56	8.79	8.55	8.76	12517
2019-03-05	8.70	8.71	8.51	8.59	11768
2019-03-06	8.60	8.69	8.29	8.40	22786
2019-03-07	8.46	8.93	8.35	8.68	43372
2019-03-08	8.82	9.12	8.58	8.99	42373
2019-03-11	9.08	9.08	8.81	8.90	36345
2019-03-12	8.23	8.59	8.00	8.00	88084
2019-03-13	8.00	8.12	7.50	7.54	233286
2019-03-14	7.32	7.68	7.00	7.61	80500
2019-03-15	7.51	7.67	7.43	7.64	94570
2019-03-18	7.64	7.65	7.45	7.60	64724
2019-03-19	7.45	7.66	7.45	7.60	78236
2019-03-20	7.50	7.56	7.18	7.30	89941
2019-03-21	7.00	7.28	6.95	7.01	907239
2019-03-22	7.00	7.14	6.95	7.02	275656
2019-03-25	7.06	7.24	6.95	7.11	264579
2019-03-26	7.15	7.17	6.98	7.15	108567
2019-03-27	7.25	7.64	7.24	7.40	205742
2019-03-28	7.40	7.55	7.30	7.40	98011
2019-03-29	7.44	7.44	7.25	7.28	103723
2019-04-01	7.28	7.38	7.20	7.25	67337
2019-04-02	7.20	7.38	7.12	7.20	67727
2019-04-03	7.19	7.38	7.16	7.25	151084
2019-04-04	7.24	7.35	7.01	7.20	177549
2019-04-05	7.24	7.37	7.08	7.09	429302
2019-04-08	7.06	7.30	7.06	7.20	126425
2019-04-09	7.24	7.29	7.07	7.17	80128
2019-04-10	7.27	7.38	7.19	7.30	143919
2019-04-11	7.29	7.30	7.18	7.22	42242
2019-04-12	7.22	7.30	7.11	7.21	88873
2019-04-15	7.25	7.25	7.10	7.13	54922
2019-04-16	7.15	7.20	7.10	7.20	65090
2019-04-17	7.20	7.20	7.10	7.14	69916
2019-04-18	7.15	7.16	7.09	7.11	56880
2019-04-22	7.13	7.16	7.06	7.14	92347
2019-04-23	7.13	7.14	6.97	7.13	80285
2019-04-24	7.13	7.30	7.05	7.19	54701
2019-04-25	7.21	7.29	7.13	7.13	34958
2019-04-26	7.15	7.30	7.14	7.25	32112
2019-04-29	7.14	7.29	7.11	7.26	26038
2019-04-30	7.10	7.21	7.10	7.18	32585
2019-05-01	7.18	7.18	7.07	7.16	29733
2019-05-02	7.13	7.20	7.10	7.10	28514
2019-05-03	7.14	7.24	6.99	7.24	97088
2019-05-06	7.13	7.29	7.10	7.12	25543
2019-05-07	7.15	7.23	6.95	6.98	80243
2019-05-08	7.29	7.29	6.90	6.97	93309
2019-05-09	6.91	7.06	6.90	7.02	55199
2019-05-10	7.22	7.24	6.99	7.03	78123
2019-05-13	7.00	7.03	6.93	7.01	57824
2019-05-14	6.99	7.11	6.99	7.02	44932
2019-05-15	7.00	7.10	6.97	7.00	13558
2019-05-16	7.02	7.03	6.97	7.00	138372
2019-05-17	6.98	7.05	6.97	7.00	46755
2019-05-20	6.99	7.00	6.83	6.90	53429
2019-05-21	6.91	6.92	6.81	6.90	59138
2019-05-22	6.85	6.90	6.76	6.77	19752
2019-05-23	6.80	6.88	6.21	6.47	99474
2019-05-24	6.55	6.67	6.52	6.67	12669
2019-05-28	6.61	6.89	6.52	6.89	44736
2019-05-29	6.78	6.84	6.61	6.71	31712
2019-05-30	7.00	7.38	6.77	7.25	547565
2019-05-31	7.29	7.34	7.00	7.17	75621
2019-06-03	7.17	7.17	6.88	7.06	45744
2019-06-04	7.02	7.03	6.88	6.89	76806
2019-06-05	6.89	6.89	6.71	6.80	55285
2019-06-06	6.75	6.81	6.63	6.75	49788
2019-06-07	6.79	6.79	6.67	6.78	39805
2019-06-10	6.78	6.80	6.75	6.78	24852
2019-06-11	6.78	6.79	6.61	6.65	26243
2019-06-12	6.65	6.76	6.65	6.71	15425
2019-06-13	6.76	6.77	6.68	6.75	14572
2019-06-14	6.70	6.70	6.48	6.48	51770
2019-06-17	6.50	6.59	6.36	6.41	32198
2019-06-18	6.41	6.54	6.17	6.39	52040
2019-06-19	6.33	6.42	6.33	6.35	38617
2019-06-20	6.39	6.52	6.35	6.52	83122
2019-06-21	6.52	6.71	6.35	6.40	107001
2019-06-24	6.36	6.45	6.15	6.30	138419
2019-06-25	6.32	6.41	6.20	6.27	25274
2019-06-26	6.21	6.25	6.08	6.08	99667
2019-06-27	6.09	6.21	6.09	6.16	56739
2019-06-28	6.20	6.53	6.14	6.49	69504
2019-07-01	7.00	7.30	7.00	7.09	224293
2019-07-02	7.10	7.15	7.02	7.04	85513
2019-07-03	7.04	7.07	7.01	7.01	41150
2019-07-05	7.01	7.04	6.85	6.88	60136
2019-07-08	6.94	7.05	6.87	6.89	58403
2019-07-09	6.92	7.05	6.88	7.01	60914
2019-07-10	7.05	7.06	6.91	7.03	23423
2019-07-11	6.97	7.07	6.85	7.03	18311
2019-07-12	7.03	7.45	7.03	7.40	175281
2019-07-15	7.40	7.43	7.15	7.40	64526
2019-07-16	7.35	7.65	7.33	7.58	75504
2019-07-17	7.65	7.79	7.31	7.46	172098
2019-07-18	7.38	7.38	7.19	7.35	65433
2019-07-19	7.38	7.50	7.26	7.46	30753
2019-07-22	7.53	7.53	7.29	7.52	41725
2019-07-23	7.46	7.59	7.31	7.31	32156
2019-07-24	7.30	7.43	7.24	7.30	25398
2019-07-25	7.31	7.31	7.05	7.05	30683
2019-07-26	7.08	7.37	7.08	7.28	36380
2019-07-29	7.30	7.30	7.15	7.15	58421
2019-07-30	7.15	7.39	6.96	7.30	64107
2019-07-31	7.14	7.33	7.09	7.12	50518
2019-08-01	7.18	7.22	7.05	7.13	34019
2019-08-02	7.10	7.14	6.85	7.09	52471
2019-08-05	7.00	7.02	6.86	7.01	22613
2019-08-06	7.07	7.07	6.87	6.98	13005
2019-08-07	6.85	7.01	6.81	7.00	25982
2019-08-08	6.84	7.06	6.81	6.99	17654
2019-08-09	7.49	7.82	7.19	7.39	390456
2019-08-12	7.31	7.51	7.31	7.49	49496
2019-08-13	7.43	7.50	7.26	7.36	44323
2019-08-14	7.36	7.48	7.33	7.45	24580
2019-08-15	7.49	7.56	7.27	7.33	67155
2019-08-16	7.44	7.44	7.21	7.24	47364
2019-08-19	7.24	7.37	7.09	7.26	47321
2019-08-20	7.31	7.31	7.18	7.21	37312
2019-08-21	7.18	7.30	7.18	7.22	8969
2019-08-22	7.24	7.34	7.20	7.24	19738
2019-08-23	7.21	7.24	7.11	7.18	29166
2019-08-26	7.16	7.19	7.04	7.04	25477
2019-08-27	7.12	7.12	6.85	6.97	65981
2019-08-28	7.04	7.11	6.85	6.99	44351
2019-08-29	6.95	7.20	6.92	7.08	35989
2019-08-30	7.04	7.20	7.04	7.17	32121
2019-09-03	7.19	7.23	7.14	7.20	44270
2019-09-04	7.20	7.23	6.99	7.10	43846
2019-09-05	7.13	7.20	6.94	7.19	26172
2019-09-06	7.19	7.24	7.02	7.19	15761
2019-09-09	7.24	7.24	7.07	7.24	19786
2019-09-10	7.24	7.24	7.13	7.24	33599
2019-09-11	7.24	7.28	7.20	7.28	31614
2019-09-12	7.24	7.55	7.16	7.41	45712
2019-09-13	7.40	7.50	7.35	7.41	45573
2019-09-16	7.40	7.50	7.32	7.37	58830
2019-09-17	7.32	7.62	7.32	7.56	87689
2019-09-18	7.50	7.89	7.37	7.58	182131
2019-09-19	7.57	7.92	7.56	7.84	109231
2019-09-20	7.89	7.94	7.78	7.84	39739
2019-09-23	7.84	7.90	7.60	7.73	117487
2019-09-24	7.73	7.75	7.68	7.68	39601
2019-09-25	7.68	7.68	7.55	7.67	34280
2019-09-26	7.69	7.93	7.69	7.90	40225
2019-09-27	7.94	8.10	7.89	8.01	109499
2019-09-30	8.03	8.24	8.03	8.13	110167
2019-10-01	8.19	8.20	7.74	7.80	79252
2019-10-02	7.78	7.79	7.51	7.58	95108
2019-10-03	7.59	7.59	7.36	7.50	59803
2019-10-04	7.50	7.67	7.45	7.61	44133
2019-10-07	7.65	7.65	7.51	7.60	39941
2019-10-08	7.50	7.64	7.50	7.61	31335
2019-10-09	7.60	7.70	7.52	7.62	15789
2019-10-10	7.71	7.71	7.56	7.61	33630
2019-10-11	7.61	7.78	7.60	7.68	45302
2019-10-14	7.61	7.68	7.61	7.65	45866
2019-10-15	7.79	7.85	7.65	7.73	32736
2019-10-16	7.70	7.88	7.67	7.79	57122
2019-10-17	7.81	7.95	7.76	7.84	65872
2019-10-18	7.85	7.93	7.80	7.85	46111
2019-10-21	7.84	7.90	7.83	7.88	26889
2019-10-22	7.90	7.92	7.82	7.90	35004
2019-10-23	7.95	8.15	7.92	8.01	111733
2019-10-24	8.06	8.10	7.84	8.05	39359
2019-10-25	8.05	8.31	8.01	8.30	46411
2019-10-28	8.35	8.40	8.27	8.36	59466
2019-10-29	8.31	8.57	8.31	8.54	56228
2019-10-30	8.62	8.63	8.13	8.51	129084
2019-10-31	8.51	8.51	8.21	8.45	27008
2019-11-01	8.48	8.53	8.37	8.48	37352
2019-11-04	8.44	8.68	8.44	8.62	24279
2019-11-05	8.67	8.76	8.62	8.76	25949
2019-11-06	8.71	8.89	8.25	8.89	209530
2019-11-07	8.57	8.93	8.57	8.84	121537
2019-11-08	8.89	8.89	8.50	8.53	58529
2019-11-11	8.57	8.57	8.39	8.45	46330
2019-11-12	8.39	8.48	8.25	8.27	45760
2019-11-13	8.28	8.29	8.13	8.20	102827
2019-11-14	8.21	8.24	8.01	8.04	64733
2019-11-15	8.00	8.06	7.75	7.85	152997
2019-11-18	7.76	7.87	7.71	7.75	28446
2019-11-19	7.72	8.24	7.71	7.78	69474
2019-11-20	8.23	8.23	7.81	7.92	57370
2019-11-21	7.92	7.92	7.74	7.81	69416
2019-11-22	7.85	7.98	7.79	7.97	81967
2019-11-25	7.95	8.18	7.90	8.11	39924
2019-11-26	8.11	8.20	7.98	8.01	103062
2019-11-27	7.94	8.01	7.79	8.00	80289
2019-11-29	8.01	8.21	7.85	8.01	26158
2019-12-02	8.00	8.05	7.91	8.00	92984
2019-12-03	7.95	8.07	7.90	7.98	38882
2019-12-04	7.97	8.13	7.90	7.90	147539
2019-12-05	7.88	8.05	7.86	7.96	59561
2019-12-06	7.94	8.50	7.94	8.36	107973
2019-12-09	8.20	8.20	8.03	8.17	53070
2019-12-10	8.16	8.43	8.06	8.19	29003
2019-12-11	8.13	8.35	8.12	8.16	26463
2019-12-12	8.21	8.37	8.12	8.29	57363
2019-12-13	8.30	8.30	8.16	8.20	42782
2019-12-16	8.24	8.26	8.04	8.08	31891
2019-12-17	8.02	8.18	8.02	8.09	26499
2019-12-18	8.17	8.19	8.05	8.15	49516
2019-12-19	8.20	8.20	8.07	8.10	34696
2019-12-20	8.08	8.11	7.98	7.98	23091
2019-12-23	8.00	8.11	7.98	8.00	21396
2019-12-24	8.13	8.29	7.97	8.27	35300
2019-12-26	8.28	8.28	7.96	8.11	94705
2019-12-27	8.05	8.14	7.98	7.99	41485
2019-12-30	7.98	8.22	7.98	8.15	29648
2019-12-31	8.20	8.29	8.09	8.25	77934
2020-01-02	8.25	8.28	8.00	8.00	26930
2020-01-03	8.05	8.28	7.95	7.96	24257
2020-01-06	7.99	8.08	7.92	8.00	19413
2020-01-07	7.94	8.09	7.90	7.96	45440
2020-01-08	7.97	8.02	7.75	7.86	44119
2020-01-09	7.93	8.01	7.87	7.92	29941
2020-01-10	7.97	8.00	7.87	7.96	19881
2020-01-13	7.97	7.99	7.90	7.94	25302
2020-01-14	7.96	8.00	7.91	7.92	25149
2020-01-15	7.91	8.02	7.81	7.81	51708
2020-01-16	7.89	8.03	7.76	7.93	46381
2020-01-17	7.90	7.92	7.81	7.87	74498
2020-01-21	7.91	7.91	7.83	7.88	60997
2020-01-22	7.84	7.92	7.83	7.85	52695
2020-01-23	7.85	7.85	7.59	7.81	20479
2020-01-24	7.95	8.09	7.85	8.03	133514
2020-01-27	7.82	8.01	7.72	7.87	49288
2020-01-28	7.87	7.91	7.80	7.86	14728
2020-01-29	7.89	8.08	7.79	7.79	28377
2020-01-30	7.94	7.94	7.73	7.79	21471
2020-01-31	7.82	7.82	7.55	7.57	31360
2020-02-03	7.61	7.74	7.50	7.51	31751
2020-02-04	7.52	7.64	7.51	7.57	29680
2020-02-05	7.54	7.82	7.54	7.77	31110
2020-02-06	7.83	7.87	7.64	7.75	10175
2020-02-07	7.75	7.83	7.62	7.76	13734
2020-02-10	7.79	7.86	7.74	7.75	18414
2020-02-11	7.80	7.89	7.77	7.84	13878
2020-02-12	7.85	7.93	7.82	7.87	18329
2020-02-13	7.90	7.98	7.81	7.91	26519
2020-02-14	7.92	8.10	7.90	8.04	35764
2020-02-18	8.06	8.13	7.95	8.04	30318
2020-02-19	8.08	8.13	7.93	7.94	39466
2020-02-20	7.90	8.08	7.84	7.96	15193
2020-02-21	7.98	8.05	7.84	7.84	21846
2020-02-24	7.77	7.83	7.57	7.72	18540
2020-02-25	7.75	7.78	7.28	7.29	39433
2020-02-26	7.32	7.41	7.09	7.24	75991
2020-02-27	7.08	7.22	6.82	7.16	143906
2020-02-28	7.18	7.54	6.43	7.29	105843
2020-03-02	6.99	7.05	5.90	6.10	224536
2020-03-03	6.10	6.13	5.46	5.53	221445
2020-03-04	5.37	5.74	5.10	5.50	148653
2020-03-05	5.37	5.52	5.20	5.20	44099
2020-03-06	5.20	5.21	4.40	5.10	329814
2020-03-09	5.15	5.41	4.54	4.79	124387
2020-03-10	4.77	5.27	3.80	4.69	258420
2020-03-11	4.57	4.70	4.40	4.55	76624
2020-03-12	4.40	4.40	3.82	4.03	139406
2020-03-13	4.05	4.30	3.92	3.92	73931
2020-03-16	3.81	5.25	2.80	2.89	134271
2020-03-17	2.95	3.76	2.95	3.07	162751
2020-03-18	3.03	3.16	2.23	2.40	148025
2020-03-19	2.52	2.62	2.15	2.50	112775
2020-03-20	2.50	2.75	2.21	2.61	236159
2020-03-23	2.54	2.54	2.21	2.29	70546
2020-03-24	2.44	3.00	2.33	2.89	140081
2020-03-25	2.90	3.44	2.88	3.40	82726
2020-03-26	3.45	4.36	3.42	3.84	180271
2020-03-27	3.49	4.41	3.47	4.30	124027
2020-03-30	4.34	4.94	3.52	3.59	105222
2020-03-31	3.60	3.96	3.60	3.86	89649
2020-04-01	3.78	3.88	2.94	2.96	74871
2020-04-02	2.96	3.18	2.91	2.99	34813
2020-04-03	3.09	3.14	2.80	2.80	29989
2020-04-06	2.94	3.24	2.94	3.10	68121
2020-04-07	3.30	3.50	3.03	3.08	40249
2020-04-08	3.14	3.24	3.10	3.16	31674
2020-04-09	3.23	3.59	3.22	3.48	134267
2020-04-13	3.54	3.54	3.40	3.43	37558
2020-04-14	3.46	3.62	3.30	3.32	61031
2020-04-15	3.32	3.45	3.11	3.25	31273
2020-04-16	3.29	3.29	3.08	3.23	96373
2020-04-17	3.31	3.40	3.11	3.27	102682
2020-04-20	3.24	3.26	3.12	3.22	33573
2020-04-21	3.21	3.21	3.02	3.18	43900
2020-04-22	3.21	3.21	3.05	3.17	15157
2020-04-23	3.18	3.53	3.10	3.48	71661
2020-04-24	3.46	3.46	3.26	3.36	26391
2020-04-27	3.48	3.52	3.38	3.52	54124
2020-04-28	3.58	3.67	3.52	3.65	48784
2020-04-29	3.70	4.21	3.70	3.96	151770
2020-04-30	3.99	4.09	3.80	4.04	35930
2020-05-01	4.09	4.09	3.85	4.09	54157
2020-05-04	4.03	4.08	3.81	3.96	53574
2020-05-05	4.05	4.06	3.86	4.01	33334
2020-05-06	4.05	4.05	3.89	4.05	41610
2020-05-07	4.05	4.06	3.90	3.96	146867
2020-05-08	3.80	4.40	3.65	4.17	171967
2020-05-11	4.21	4.53	4.07	4.13	102766
2020-05-12	4.14	4.24	4.00	4.08	45417
2020-05-13	4.04	4.04	3.57	3.70	70413
2020-05-14	3.74	3.75	3.58	3.58	45096
2020-05-15	3.62	3.80	3.48	3.51	61541
2020-05-18	3.52	3.75	3.52	3.68	53108
2020-05-19	3.68	3.75	3.45	3.49	36525
2020-05-20	3.50	3.64	3.48	3.60	31527
2020-05-21	3.63	3.74	3.63	3.68	18547
2020-05-22	3.67	3.71	3.51	3.71	12472
2020-05-26	3.81	3.94	3.69	3.77	66657
2020-05-27	3.87	4.50	3.85	4.48	237744
2020-05-28	4.56	5.21	4.40	4.40	161185
2020-05-29	4.69	5.00	4.50	4.91	71829
2020-06-01	5.20	5.25	4.93	5.13	203706
2020-06-02	5.17	5.23	4.71	4.71	223120
2020-06-03	4.71	5.21	4.71	5.21	182657
2020-06-04	5.29	5.55	5.00	5.35	156493
2020-06-05	5.57	5.74	5.23	5.53	200563
2020-06-08	5.68	5.71	5.29	5.60	134420
2020-06-09	5.50	5.62	5.34	5.60	69979
2020-06-10	5.38	5.57	5.30	5.49	101719
2020-06-11	5.27	5.33	4.94	4.96	148749
2020-06-12	5.05	5.17	4.75	4.80	118739
2020-06-15	4.71	5.11	4.60	4.78	38122
2020-06-16	4.96	5.27	4.88	5.24	89776
2020-06-17	5.34	5.34	4.97	5.20	38772
2020-06-18	5.11	5.25	4.78	5.23	37834
2020-06-19	5.23	5.29	5.14	5.23	199999
2020-06-22	5.21	5.27	5.03	5.04	78492
2020-06-23	5.09	5.17	4.95	5.14	156249
2020-06-24	5.12	5.54	5.00	5.45	87244
2020-06-25	5.45	5.50	5.25	5.50	17640
2020-06-26	5.38	5.42	5.20	5.25	64393
2020-06-29	5.29	5.56	5.29	5.46	40479
2020-06-30	5.47	5.48	5.19	5.45	28997
2020-07-01	5.37	5.45	5.28	5.29	23554
2020-07-02	5.40	5.70	5.38	5.64	58439
2020-07-06	5.70	5.90	5.63	5.87	46377
2020-07-07	5.79	5.79	5.45	5.50	15422
2020-07-08	5.45	5.75	5.30	5.67	35727
2020-07-09	5.48	5.58	5.44	5.58	1185
2020-07-10	5.51	5.65	5.51	5.59	7811
2020-07-13	5.52	5.56	4.84	4.85	58862
2020-07-14	5.35	5.42	4.86	4.96	38130
2020-07-15	5.05	5.14	5.04	5.06	8438
2020-07-16	5.50	5.50	5.08	5.28	9439
2020-07-17	5.24	5.28	4.92	5.14	36001
2020-07-20	5.10	5.20	5.01	5.20	2838
2020-07-21	5.15	5.24	5.09	5.15	12956
2020-07-22	5.03	5.33	5.03	5.19	16347
2020-07-23	5.25	5.28	5.01	5.12	7037
2020-07-24	5.10	5.21	5.10	5.21	4706
2020-07-27	4.88	5.26	4.88	5.12	5977
2020-07-28	5.30	5.32	5.01	5.29	5441
2020-07-29	5.29	5.30	5.07	5.15	13686
2020-07-30	5.12	5.25	5.01	5.09	16846
2020-07-31	5.06	5.18	4.87	4.95	36186
2020-08-03	4.99	5.17	4.99	5.10	5753
2020-08-04	5.14	5.15	4.84	5.13	19679
2020-08-05	5.18	5.28	5.06	5.15	59007
2020-08-06	5.32	5.71	5.17	5.67	100936
2020-08-07	5.75	5.75	5.28	5.42	21810
2020-08-10	5.55	5.70	5.50	5.60	23810
2020-08-11	5.62	5.75	5.50	5.70	20331
2020-08-12	5.75	5.85	5.52	5.57	25165
2020-08-13	5.65	5.76	5.55	5.65	26350
2020-08-14	5.67	5.75	5.55	5.65	26322
2020-08-17	5.69	5.72	5.37	5.60	19808
2020-08-18	5.54	5.56	5.45	5.46	5637
2020-08-19	5.46	5.46	5.34	5.40	18836
2020-08-20	5.38	5.38	5.14	5.29	26393
2020-08-21	5.26	5.36	5.10	5.33	23208
2020-08-24	5.30	5.53	5.24	5.33	65139
2020-08-25	5.33	5.54	5.28	5.52	21359
2020-08-26	5.44	5.64	5.34	5.64	30904
2020-08-27	5.64	5.74	5.36	5.63	48923
2020-08-28	5.51	5.65	5.42	5.63	14358
2020-08-31	5.48	5.65	5.47	5.51	28763
2020-09-01	5.51	5.62	5.49	5.54	38798
2020-09-02	5.55	5.59	5.47	5.50	12783
2020-09-03	5.50	5.58	5.33	5.38	14404
2020-09-04	5.39	5.40	5.31	5.32	11228
2020-09-08	5.48	5.48	5.30	5.39	11193
2020-09-09	5.32	5.36	5.15	5.17	19995
2020-09-10	5.16	5.28	5.08	5.24	16359
2020-09-11	5.22	5.26	5.11	5.15	11640
2020-09-14	5.19	5.31	5.02	5.08	88550
2020-09-15	5.12	5.16	5.01	5.12	10222
2020-09-16	5.18	5.20	5.06	5.18	33524
2020-09-17	5.15	5.32	5.15	5.31	29775
2020-09-18	5.30	5.30	5.10	5.28	28554
2020-09-21	5.30	5.30	4.98	5.21	12815
2020-09-22	5.13	5.17	5.07	5.17	2170
2020-09-23	5.10	5.18	5.00	5.18	19468
2020-09-24	5.17	5.28	5.01	5.28	48617
2020-09-25	5.15	5.27	5.05	5.24	9828
2020-09-28	5.01	5.27	5.01	5.27	16109
2020-09-29	5.17	5.42	5.09	5.15	41831
2020-09-30	5.15	5.45	5.15	5.30	27727
2020-10-01	5.34	5.34	5.07	5.25	45023
2020-10-02	5.23	5.25	5.01	5.25	136610
2020-10-05	5.30	5.38	5.15	5.16	10027
2020-10-06	5.16	5.32	5.15	5.24	41959
2020-10-07	5.27	5.53	5.27	5.51	32640
2020-10-08	5.41	5.54	5.21	5.52	45088
2020-10-09	5.53	5.63	5.46	5.54	55874
2020-10-12	5.60	6.35	5.30	6.20	193845
2020-10-13	6.20	6.45	5.90	6.09	1439215
2020-10-14	6.10	6.23	5.70	5.97	183656
2020-10-15	5.87	6.35	5.76	5.97	126810
2020-10-16	6.20	6.23	5.75	5.94	150315
2020-10-19	6.04	6.10	5.71	5.75	74117
2020-10-20	5.76	5.93	5.76	5.82	39106
2020-10-21	5.84	5.97	5.61	5.72	35920
2020-10-22	5.74	5.90	5.60	5.68	41823
2020-10-23	5.65	5.76	5.28	5.46	88034
2020-10-26	5.60	5.60	5.41	5.48	32531
2020-10-27	5.43	5.43	5.22	5.28	64032
2020-10-28	5.23	5.23	5.00	5.10	129507
2020-10-29	5.13	5.13	4.21	4.66	454439
2020-10-30	4.72	4.73	4.43	4.51	58433
2020-11-02	4.65	5.04	4.65	5.01	57888
2020-11-03	5.01	5.23	4.93	5.18	43837
2020-11-04	5.21	5.21	4.99	5.02	19898
2020-11-05	5.01	5.49	5.01	5.40	77401
2020-11-06	5.60	5.70	5.30	5.32	95141
2020-11-09	5.79	5.96	5.40	5.79	173628
2020-11-10	5.76	6.11	5.65	6.10	127955
2020-11-11	6.15	6.20	5.86	5.90	52375
2020-11-12	5.90	5.98	5.78	5.92	36431
2020-11-13	5.88	6.07	5.82	6.05	23444
2020-11-16	6.09	6.31	6.03	6.14	130261
2020-11-17	6.13	6.47	6.05	6.30	68831
2020-11-18	6.11	6.38	5.80	5.89	152701
2020-11-19	5.85	6.25	5.85	6.15	60799
2020-11-20	6.14	6.14	5.94	5.95	70385
2020-11-23	6.03	6.30	5.96	6.18	119890
2020-11-24	6.19	6.19	6.02	6.08	85744
2020-11-25	6.08	6.23	6.00	6.15	43708
2020-11-27	6.15	6.18	5.78	5.80	115521
2020-11-30	5.85	6.05	5.79	5.86	129710
2020-12-01	5.85	6.04	5.82	6.01	55877
2020-12-02	5.81	6.02	5.81	6.02	30130
2020-12-03	5.97	6.09	5.90	6.02	47248
2020-12-04	6.06	6.18	6.03	6.15	49143
2020-12-07	6.16	6.20	6.05	6.20	43676
2020-12-08	6.16	6.19	6.07	6.10	38201
2020-12-09	6.15	6.17	5.48	5.52	246503
2020-12-10	5.52	6.05	5.52	5.99	96299
2020-12-11	6.01	6.20	5.89	6.17	85214
2020-12-14	6.40	6.90	6.35	6.72	180955
2020-12-15	6.83	7.14	6.61	7.14	92456
2020-12-16	7.18	7.24	7.03	7.07	84102
2020-12-17	7.10	7.20	6.96	7.05	66807
2020-12-18	7.10	7.19	6.71	6.87	152502
2020-12-21	6.90	7.19	6.75	6.85	132669
2020-12-22	6.94	7.01	6.81	7.00	100574
2020-12-23	7.01	7.05	6.96	6.97	53096
2020-12-24	7.00	7.16	6.94	7.10	17549
2020-12-28	7.11	7.33	7.10	7.20	73989
2020-12-29	7.26	7.26	6.70	7.00	124366
2020-12-30	7.06	7.15	6.95	6.95	43582
2020-12-31	6.91	7.04	6.87	6.91	38837
2021-01-04	6.93	6.93	6.50	6.59	136657
2021-01-05	6.65	7.04	6.65	7.02	37503
2021-01-06	6.99	7.11	6.86	7.00	67969
2021-01-07	7.01	7.14	6.97	6.97	39406
2021-01-08	6.98	7.05	6.81	6.89	48424
2021-01-11	6.85	6.95	6.70	6.77	54492
2021-01-12	6.80	7.02	6.77	6.93	26435
2021-01-13	6.99	6.99	6.84	6.84	29534
2021-01-14	6.90	6.98	6.80	6.87	32429
2021-01-15	6.96	7.00	6.87	6.99	43691
2021-01-19	6.99	7.13	6.84	7.06	89723
2021-01-20	7.18	7.45	7.05	7.36	155823
2021-01-21	7.40	7.51	7.24	7.33	56143
2021-01-22	7.33	7.35	7.14	7.28	88820
2021-01-25	7.29	7.40	7.01	7.23	93690
2021-01-26	7.27	7.27	7.07	7.19	72757
2021-01-27	7.16	7.23	7.00	7.02	51621
2021-01-28	7.01	7.12	6.91	7.00	23575
2021-01-29	7.03	7.03	6.61	6.79	37453
2021-02-01	6.83	7.08	6.80	7.00	46456
2021-02-02	7.07	7.13	6.97	7.02	27662
2021-02-03	7.09	7.11	6.90	7.07	58431
2021-02-04	7.03	7.20	7.03	7.15	63718
2021-02-05	7.20	7.20	7.04	7.15	47370
2021-02-08	7.17	7.19	7.11	7.17	35348
2021-02-09	7.08	7.20	7.00	7.15	27969
2021-02-10	7.16	7.22	7.14	7.15	31660
2021-02-11	7.10	7.19	6.97	7.15	59923
2021-02-12	7.17	7.35	7.10	7.28	61627
2021-02-16	7.26	7.35	7.26	7.33	72073
2021-02-17	7.34	7.45	7.34	7.40	60930
2021-02-18	7.44	7.54	7.34	7.51	120560
2021-02-19	7.55	7.71	7.32	7.33	58854
2021-02-22	7.34	7.75	7.28	7.45	70735
2021-02-23	7.49	7.49	7.25	7.27	27851
2021-02-24	7.35	7.51	7.30	7.45	63725
2021-02-25	7.51	7.65	7.26	7.59	62579
2021-02-26	7.67	7.67	7.36	7.39	51459
2021-03-01	7.63	7.66	7.37	7.40	52946
2021-03-02	7.66	7.88	7.52	7.70	262959
2021-03-03	7.89	8.48	7.73	8.39	245413
2021-03-04	8.40	8.84	8.26	8.69	206689
2021-03-05	8.48	8.76	8.21	8.75	114621
2021-03-08	8.66	9.72	8.66	9.70	324721
2021-03-09	9.70	9.90	9.52	9.80	160642
2021-03-10	9.78	9.80	9.59	9.70	86831
2021-03-11	9.70	9.87	9.56	9.85	146543
2021-03-12	9.85	9.99	9.80	9.95	156390
2021-03-15	9.99	10.40	9.71	10.35	454481
2021-03-16	10.38	10.60	10.21	10.60	309306
2021-03-17	10.55	10.90	10.41	10.60	195520
2021-03-18	10.67	10.85	10.57	10.67	380795
2021-03-19	10.57	10.95	10.25	10.90	278675
2021-03-22	11.00	11.10	10.55	10.72	161678
2021-03-23	10.64	10.83	9.85	10.02	277762
2021-03-24	10.13	10.49	10.11	10.20	124649
2021-03-25	10.12	10.57	10.01	10.46	118703
2021-03-26	10.73	11.13	10.52	11.04	341097
2021-03-29	11.04	11.94	11.03	11.70	516722
2021-03-30	11.81	12.37	11.80	11.97	628442
2021-03-31	12.18	12.18	11.82	12.02	180558
2021-04-01	12.04	12.35	11.94	12.08	224254
2021-04-05	11.95	12.35	11.92	12.19	159759
2021-04-06	12.27	12.46	12.04	12.27	147672
2021-04-07	12.32	12.41	12.09	12.13	88357
2021-04-08	12.13	12.56	12.13	12.52	293481
2021-04-09	12.59	13.86	12.52	13.14	549160
2021-04-12	13.48	14.60	13.41	13.52	460927
2021-04-13	13.60	13.65	12.40	12.56	353473
2021-04-14	12.48	13.21	12.40	13.06	207036
2021-04-15	13.09	13.33	12.05	12.34	217397
2021-04-16	12.25	12.55	11.51	12.03	382938
2021-04-19	12.08	12.92	11.87	12.81	170434
2021-04-20	12.63	12.94	11.90	12.17	138546
2021-04-21	12.17	12.55	11.50	11.63	373589
2021-04-22	11.75	12.35	11.68	12.15	124537
2021-04-23	12.15	12.59	12.15	12.47	66043
2021-04-26	12.50	12.80	12.45	12.66	105692
2021-04-27	12.75	13.12	12.65	12.98	119995
2021-04-28	13.10	13.10	12.51	12.63	111444
2021-04-29	12.79	12.92	12.16	12.34	91576
2021-04-30	12.27	12.31	11.72	11.96	131300
2021-05-03	11.74	12.22	11.17	12.18	172585
2021-05-04	12.22	12.40	12.09	12.20	45966
2021-05-05	12.21	12.33	11.94	12.04	116372
2021-05-06	11.80	12.06	11.51	11.70	132048
2021-05-07	12.05	12.30	11.82	12.24	169883
2021-05-10	12.75	16.20	12.62	16.03	2172405
2021-05-11	15.40	18.22	15.40	16.76	1745161
2021-05-12	17.14	17.42	15.24	15.33	398327
2021-05-13	15.50	16.41	15.50	15.95	366024
2021-05-14	16.14	16.89	16.10	16.43	370088
2021-05-17	16.96	17.60	15.91	17.19	1367847
2021-05-18	17.38	18.09	17.30	17.96	786848
2021-05-19	17.72	17.89	16.02	17.55	588914
2021-05-20	17.94	20.41	17.40	19.35	1435650
2021-05-21	19.90	20.20	17.73	18.65	1135064
2021-05-24	19.01	19.17	18.40	18.89	1081695
2021-05-25	19.36	21.40	19.30	20.33	1681478
2021-05-26	20.81	20.95	19.50	19.73	975578
2021-05-27	21.76	22.28	20.56	21.34	1245512
2021-05-28	22.00	22.08	20.91	21.99	609216
2021-06-01	22.36	24.01	22.25	23.48	1282984
2021-06-02	23.20	23.22	18.60	19.26	2249084
2021-06-03	19.18	20.66	19.09	20.65	640171
2021-06-04	20.41	20.67	19.30	19.97	539351
2021-06-07	20.02	20.06	19.45	19.78	444965
2021-06-08	19.66	20.33	19.50	20.26	363172
2021-06-09	20.29	20.72	19.87	20.35	356914
2021-06-10	20.26	20.78	19.41	20.50	615279
2021-06-11	20.59	22.87	20.59	22.71	929746
2021-06-14	22.75	22.78	19.10	19.86	1357987
2021-06-15	19.95	20.18	19.00	19.41	480452
2021-06-16	19.11	20.34	19.05	20.08	440263
2021-06-17	19.85	20.02	18.02	19.08	713957
2021-06-18	18.95	18.98	18.06	18.97	689579
2021-06-21	18.89	19.93	18.65	19.63	335297
2021-06-22	19.80	19.80	19.09	19.21	287581
2021-06-23	19.20	19.87	18.90	19.73	187696
2021-06-24	19.75	20.88	19.52	20.31	365226
2021-06-25	21.28	22.77	21.27	21.62	964333
2021-06-28	22.15	22.25	20.43	20.84	437281
2021-06-29	20.86	21.17	20.30	20.66	330371
2021-06-30	20.70	21.50	20.38	21.40	428660
2021-07-01	21.41	21.50	20.60	20.94	213383
2021-07-02	20.96	21.23	20.31	20.99	229610
2021-07-06	20.80	20.85	19.59	19.80	253004
2021-07-07	19.93	20.00	18.82	19.56	291197
2021-07-08	18.64	19.56	18.33	19.20	174684
2021-07-09	19.20	20.04	19.20	19.82	143334
2021-07-12	19.70	19.97	19.26	19.89	157760
2021-07-13	19.89	19.99	19.33	19.45	104659
2021-07-14	19.88	19.88	18.85	18.85	240153
2021-07-15	18.70	19.00	18.42	18.87	192753
2021-07-16	19.00	19.28	18.44	18.52	167633
2021-07-19	18.06	18.14	17.32	17.55	355980
2021-07-20	17.39	17.98	17.13	17.92	355048
2021-07-21	18.20	19.04	18.00	18.85	163895
2021-07-22	18.89	18.89	17.90	18.43	117526
2021-07-23	18.49	18.59	17.87	18.37	140580
2021-07-26	18.37	18.80	18.17	18.50	197913
2021-07-27	18.40	18.55	18.03	18.27	122004
2021-07-28	18.35	19.40	18.18	19.02	147248
2021-07-29	19.17	19.93	18.85	19.57	122999
2021-07-30	19.35	19.92	18.97	19.29	112362
2021-08-02	19.31	19.76	19.05	19.24	161842
2021-08-03	19.21	19.76	18.56	19.19	181417
2021-08-04	19.14	19.25	18.49	18.83	113422
2021-08-05	18.98	20.00	18.93	19.82	231532
2021-08-06	20.25	22.60	20.22	22.55	634908
2021-08-09	22.74	23.66	21.50	23.04	406345
2021-08-10	23.27	26.00	23.04	24.60	857779
2021-08-11	26.00	26.00	23.06	23.62	662204
2021-08-12	23.50	23.91	22.78	23.00	327348
2021-08-13	23.20	23.21	21.71	22.43	340557
2021-08-16	22.49	22.72	21.60	21.99	181076
2021-08-17	21.82	21.99	20.65	21.42	222426
2021-08-18	21.28	21.99	20.89	21.35	134146
2021-08-19	20.76	21.27	20.50	21.00	128461
2021-08-20	21.00	21.88	20.85	21.82	201490
2021-08-23	22.00	23.30	22.00	22.98	490465
2021-08-24	22.98	23.85	22.54	23.58	240390
2021-08-25	23.50	23.51	22.35	22.80	298925
2021-08-26	22.90	23.07	22.31	22.33	148126
2021-08-27	22.52	23.85	22.27	23.14	236618
2021-08-30	23.44	23.50	22.60	22.67	134088
2021-08-31	22.68	23.27	22.20	22.86	151207
2021-09-01	22.87	23.47	22.56	23.07	129449
2021-09-02	23.21	24.73	23.21	23.79	484751
2021-09-03	24.01	24.34	21.10	21.97	596583
2021-09-07	21.98	22.54	21.62	22.54	350852
2021-09-08	22.60	22.94	22.21	22.58	162386
2021-09-09	22.38	23.38	22.38	22.59	195829
2021-09-10	22.75	23.20	21.77	21.77	246796
2021-09-13	22.10	22.56	21.64	22.56	134414
2021-09-14	22.55	22.89	20.79	21.32	414379
2021-09-15	21.53	22.56	21.32	22.14	136988
2021-09-16	22.22	22.51	21.70	22.16	111132
2021-09-17	22.09	22.25	21.77	22.07	88369
2021-09-20	21.36	21.71	20.10	20.84	313288
2021-09-21	20.99	21.13	20.20	20.35	195068
2021-09-22	20.49	21.48	20.43	21.39	185896
2021-09-23	21.74	22.85	21.61	21.95	271410
2021-09-24	21.67	22.44	21.19	22.03	244112
2021-09-27	22.22	22.55	21.77	21.90	175453
2021-09-28	21.77	22.10	21.13	21.75	205045
2021-09-29	21.93	22.25	21.42	21.62	132851
2021-09-30	21.65	22.09	21.44	21.73	255136
2021-10-01	21.80	22.75	21.26	22.49	166662
2021-10-04	22.50	22.51	22.09	22.09	183612
2021-10-05	22.09	22.42	22.00	22.38	109332
2021-10-06	22.12	23.80	22.00	23.52	399698
2021-10-07	23.90	26.30	23.88	26.20	905972
2021-10-08	26.50	27.00	24.32	24.46	485438
2021-10-11	24.50	25.88	24.17	24.63	635623
2021-10-12	24.52	26.69	24.50	26.14	375059
2021-10-13	26.12	26.86	25.76	26.17	233225
2021-10-14	27.12	27.24	25.18	26.08	320727
2021-10-15	26.51	27.80	26.04	26.58	377000
2021-10-18	26.66	27.45	26.21	26.35	196952
2021-10-19	26.17	26.67	25.44	26.18	268471
2021-10-20	26.34	27.41	26.25	27.14	187564
2021-10-21	27.05	27.37	26.47	27.14	202452
2021-10-22	27.03	27.94	26.97	27.33	140126
2021-10-25	27.48	28.29	27.12	28.22	197495
2021-10-26	28.45	28.91	28.29	28.35	256825
2021-10-27	28.31	28.40	27.62	28.29	179265
2021-10-28	28.37	29.25	28.14	28.83	237652
2021-10-29	28.87	29.17	28.57	28.88	176278
2021-11-01	29.37	30.14	29.02	29.84	382983
2021-11-02	30.38	30.60	28.01	28.79	739684
2021-11-03	28.53	29.99	28.51	29.79	233135
2021-11-04	29.65	30.05	29.57	29.90	216220
2021-11-05	30.14	30.87	29.06	29.55	402748
2021-11-08	31.42	32.25	29.60	30.57	471635
2021-11-09	32.39	32.99	30.87	31.29	473332
2021-11-10	31.06	32.44	31.06	32.11	303603
2021-11-11	32.85	34.19	32.25	32.95	457204
2021-11-12	33.00	33.41	31.50	32.22	259452
2021-11-15	34.32	34.50	31.80	32.23	332119
2021-11-16	32.24	32.52	30.50	32.41	365755
2021-11-17	32.84	33.43	31.76	33.20	249926
2021-11-18	33.06	33.79	31.67	32.50	416729
2021-11-19	32.25	32.74	31.40	32.17	264635
2021-11-22	31.99	33.84	31.86	33.49	350288
2021-11-23	33.54	34.90	32.07	33.42	393135
2021-11-24	33.35	33.48	31.90	33.15	234587
2021-11-26	32.29	32.57	29.60	30.77	436104
2021-11-29	32.79	33.00	30.72	31.56	439858
2021-11-30	31.40	31.89	29.79	30.78	636506
2021-12-01	31.74	32.74	30.14	30.26	433932
2021-12-02	30.10	32.39	29.76	32.31	365566
2021-12-03	32.55	33.00	31.06	31.77	313973
2021-12-06	31.90	32.47	31.10	31.23	383027
2021-12-07	31.96	34.08	31.57	32.82	511574
2021-12-08	33.94	33.94	32.57	33.70	542082
2021-12-09	20.90	23.00	18.10	21.56	11093304
2021-12-10	20.83	21.19	18.51	18.67	3920239
2021-12-13	18.81	21.33	18.80	21.10	2308801
2021-12-14	20.45	22.61	19.75	22.23	1657185
2021-12-15	22.50	23.23	20.90	23.18	841105
2021-12-16	23.77	24.85	23.00	24.40	921225
2021-12-17	23.97	25.48	23.20	24.21	657772
2021-12-20	23.39	24.02	22.52	23.91	406642
2021-12-21	24.40	25.24	24.07	25.21	333437
2021-12-22	25.20	27.45	25.00	27.14	574044
2021-12-23	27.14	27.87	26.65	27.26	359678
2021-12-27	27.33	28.60	27.30	28.04	343348
2021-12-28	28.30	28.39	26.21	26.37	571500
2021-12-29	26.37	27.13	25.30	26.50	367153
2021-12-30	26.60	26.82	25.83	26.15	419560
2021-12-31	26.11	26.82	25.42	26.19	292145
2022-01-03	26.65	27.58	26.22	26.24	295685
2022-01-04	26.11	26.55	24.80	25.66	525779
2022-01-05	25.88	26.48	24.45	24.54	378360
2022-01-06	24.37	25.72	23.80	25.02	313109
2022-01-07	24.83	25.02	22.74	23.09	691026
2022-01-10	22.94	23.25	22.10	23.16	421691
2022-01-11	23.11	23.15	21.67	22.77	591436
2022-01-12	23.19	23.84	22.77	23.07	226155
2022-01-13	22.92	23.25	22.13	22.27	187327
2022-01-14	21.93	22.68	21.75	22.24	224245
2022-01-18	21.90	22.00	20.62	21.36	395205
2022-01-19	21.45	21.48	19.54	19.77	526633
2022-01-20	19.88	21.78	19.71	20.03	432894
2022-01-21	19.68	20.12	19.14	19.33	306589
2022-01-24	18.61	20.31	18.04	20.30	494272
2022-01-25	19.86	20.67	19.22	20.29	237360
2022-01-26	20.76	21.93	19.88	20.25	311313
2022-01-27	20.47	20.92	19.70	19.94	225892
2022-01-28	19.74	19.76	18.56	19.73	245398
2022-01-31	19.50	20.82	19.36	20.60	193361
2022-02-01	20.70	21.29	20.25	21.29	180139
2022-02-02	21.53	21.59	20.31	20.59	216187
2022-02-03	20.32	20.76	19.91	20.11	142368
2022-02-04	19.97	20.64	19.77	20.29	216187
2022-02-07	20.31	21.20	20.00	20.70	137792
2022-02-08	20.70	21.08	20.03	20.99	170054
2022-02-09	21.19	21.69	21.06	21.47	273256
2022-02-10	20.94	21.85	20.77	21.52	253461
2022-02-11	21.50	21.93	20.46	20.67	152413
2022-02-14	20.60	20.87	19.71	20.24	197483
2022-02-15	20.58	22.24	20.58	22.14	163891
2022-02-16	21.97	22.70	21.62	22.19	115077
2022-02-17	21.74	22.18	20.65	21.05	119746
2022-02-18	21.08	21.86	20.24	20.34	148668
2022-02-22	20.13	20.29	18.81	19.95	320579
2022-02-23	19.89	20.04	18.22	18.32	513883
2022-02-24	17.32	19.65	17.00	19.49	302574
2022-02-25	19.84	20.59	19.22	20.49	318134
2022-02-28	20.12	20.90	19.84	20.53	233009
2022-03-01	20.40	20.72	19.75	19.94	701555
2022-03-02	20.11	21.49	20.02	21.22	370980
2022-03-03	22.87	23.18	21.60	21.98	635035
2022-03-04	22.20	22.38	20.90	21.82	341301
2022-03-07	21.93	22.14	20.62	20.80	430824
2022-03-08	20.84	21.73	19.64	21.39	337060
2022-03-09	21.68	23.63	21.60	23.60	284949
2022-03-10	23.18	24.04	22.70	23.87	216206
2022-03-11	24.04	24.40	22.60	23.92	321477
2022-03-14	24.19	24.20	23.14	23.61	210488
2022-03-15	23.70	23.76	22.82	23.64	204066
2022-03-16	24.06	24.76	23.65	24.48	215402
2022-03-17	24.43	25.60	24.39	25.42	244491
2022-03-18	25.64	26.05	25.13	25.88	224161
2022-03-21	26.14	27.08	25.58	25.91	321251
2022-03-22	26.26	26.60	25.38	25.62	279378
2022-03-23	25.72	26.16	25.16	25.85	213330
2022-03-24	26.07	26.58	25.78	26.55	360585
2022-03-25	26.64	26.64	25.74	26.21	258492
2022-03-28	26.38	27.32	26.10	27.22	258673
2022-03-29	27.42	28.52	26.93	28.51	581491
2022-03-30	28.29	28.33	25.72	25.93	324591
2022-03-31	25.99	26.51	25.21	25.24	147677
2022-04-01	25.45	25.74	24.73	25.69	190544
2022-04-04	25.75	26.31	25.31	25.38	158160
2022-04-05	25.50	25.79	24.67	24.76	135895
2022-04-06	24.20	24.48	23.31	23.99	192100
2022-04-07	24.02	24.23	23.36	23.69	132673
2022-04-08	23.50	23.53	22.57	22.60	182622
2022-04-11	22.41	23.18	22.11	22.53	202544
2022-04-12	22.78	23.69	22.57	22.68	181697
2022-04-13	22.68	23.95	22.68	23.76	106058
2022-04-14	23.76	24.19	23.35	23.47	124360
2022-04-18	23.27	23.97	23.23	23.66	72638
2022-04-19	23.63	24.50	23.55	24.00	173350
2022-04-20	24.05	25.50	24.05	25.15	166143
2022-04-21	25.54	25.82	23.15	23.50	171533
2022-04-22	23.50	23.84	21.84	22.01	157685
2022-04-25	21.06	24.47	20.85	24.41	252589
2022-04-26	24.29	24.39	22.56	22.69	274812
2022-04-27	22.78	23.39	22.60	23.07	81914
2022-04-28	23.46	23.46	22.32	23.18	181476
2022-04-29	23.10	23.80	22.27	22.33	94290
2022-05-02	22.14	23.49	22.01	23.42	178652
2022-05-03	23.35	24.58	22.35	24.32	182005
2022-05-04	24.00	24.55	22.17	23.58	475838
2022-05-05	23.43	23.43	22.16	23.03	249009
2022-05-06	22.77	23.46	22.17	22.41	276703
2022-05-09	22.16	22.28	19.66	20.18	309017
2022-05-10	20.28	20.84	19.34	19.69	204448
2022-05-11	19.77	20.69	18.38	18.61	219839
2022-05-12	18.29	20.13	18.16	19.98	204026
2022-05-13	20.28	21.03	20.14	20.43	109099
2022-05-16	20.37	21.28	20.36	20.83	126376
2022-05-17	21.19	22.10	20.98	22.00	181719
2022-05-18	21.61	21.98	20.85	21.02	124843
2022-05-19	20.59	21.51	20.59	20.80	157253
2022-05-20	21.25	21.25	19.79	20.16	116046
2022-05-23	20.35	20.51	19.81	20.17	125865
2022-05-24	19.95	19.95	18.74	19.11	241647
2022-05-25	19.06	19.63	18.80	19.54	206516
2022-05-26	19.88	20.88	19.88	20.63	225342
2022-05-27	20.50	22.33	20.50	22.08	192708
2022-05-31	21.90	22.46	21.46	21.46	164960
2022-06-01	21.62	22.00	20.95	21.57	351378
2022-06-02	21.71	22.28	21.48	22.12	166739
2022-06-03	22.03	22.08	21.65	21.84	167168
2022-06-06	22.10	22.36	21.74	22.36	121557
2022-06-07	21.90	22.52	21.71	21.76	131292
2022-06-08	21.55	21.90	21.15	21.20	114474
2022-06-09	21.19	21.63	20.86	21.11	96299
2022-06-10	20.65	20.74	19.09	19.20	110073
2022-06-13	18.57	18.80	17.45	17.70	288109
2022-06-14	17.65	18.80	17.52	17.91	270313
2022-06-15	18.08	19.37	18.08	18.95	149287
2022-06-16	18.05	18.13	16.79	17.01	346603
2022-06-17	17.17	17.94	17.17	17.42	163270
2022-06-21	17.62	17.85	16.34	16.67	463351
2022-06-22	16.45	16.97	16.05	16.73	260643
2022-06-23	16.92	18.12	16.88	17.88	253677
2022-06-24	18.17	18.38	17.27	17.52	259932
2022-06-27	17.55	18.72	17.55	18.19	209436
2022-06-28	18.22	18.95	17.57	17.66	203609
2022-06-29	17.65	17.90	16.63	17.40	173840
2022-06-30	17.11	17.57	16.47	17.55	167333
2022-07-01	17.57	17.83	17.23	17.55	120845
2022-07-05	17.20	18.14	17.00	18.10	112940
2022-07-06	17.94	17.94	17.20	17.42	163097
2022-07-07	17.50	18.07	17.50	17.75	201318
2022-07-08	17.68	18.13	17.42	18.13	145097
2022-07-11	17.75	17.96	17.60	17.65	78165
2022-07-12	17.68	18.21	17.64	18.21	174980
2022-07-13	17.68	18.69	17.59	18.46	130693
2022-07-14	18.21	18.21	17.41	18.20	149976
2022-07-15	18.41	18.67	17.89	18.59	112887
2022-07-18	18.99	19.12	18.66	18.90	101761
2022-07-19	19.31	19.86	19.23	19.70	129088
2022-07-20	19.47	20.29	19.42	20.19	197785
2022-07-21	19.95	20.45	19.86	20.38	128752
2022-07-22	20.59	20.69	20.21	20.46	117770
2022-07-25	20.49	20.78	20.35	20.59	124880
2022-07-26	20.30	20.80	20.30	20.43	103687
2022-07-27	20.54	21.14	20.54	20.99	157512
2022-07-28	21.23	22.10	21.00	21.92	200658
2022-07-29	21.92	22.56	21.48	22.41	164325
2022-08-01	22.10	23.00	22.06	22.29	137884
2022-08-02	21.99	22.89	21.99	22.30	113992
2022-08-03	22.58	23.19	22.12	22.99	139571
2022-08-04	24.25	24.85	22.70	22.87	460262
2022-08-05	22.87	24.50	22.60	24.06	238216
2022-08-08	24.47	25.49	24.39	25.22	474217
2022-08-09	25.09	25.26	24.56	25.05	223834
2022-08-10	25.60	25.99	25.21	25.67	192959
2022-08-11	26.00	26.00	25.34	25.46	130455
2022-08-12	25.75	25.94	25.50	25.58	111063
2022-08-15	25.23	25.71	24.84	25.39	158496
2022-08-16	25.43	25.99	25.35	25.58	121549
2022-08-17	25.29	26.01	24.87	25.90	153437
2022-08-18	25.68	26.03	25.45	25.60	105247
2022-08-19	25.45	25.89	24.74	25.49	197781
2022-08-22	25.00	25.35	24.54	24.60	132105
2022-08-23	24.55	25.38	24.55	24.97	96708
2022-08-24	24.97	25.31	24.70	24.70	104596
2022-08-25	24.86	25.00	24.09	24.32	137472
2022-08-26	24.14	24.16	22.92	23.08	103431
2022-08-29	22.99	23.12	22.35	22.55	149997
2022-08-30	22.77	23.10	22.15	22.67	194449
2022-08-31	22.75	22.75	21.75	21.78	175954
2022-09-01	21.89	22.02	20.94	21.68	187816
2022-09-02	22.09	22.72	21.80	22.30	128805
2022-09-06	22.47	22.81	21.62	21.95	113637
2022-09-07	21.91	22.70	21.91	22.58	106028
2022-09-08	22.26	22.75	22.19	22.34	62969
2022-09-09	22.63	23.73	22.63	23.55	139365
2022-09-12	23.72	24.05	23.17	23.27	109628
2022-09-13	22.25	23.40	22.08	22.94	133602
2022-09-14	22.75	22.75	21.24	21.35	180585
2022-09-15	21.17	22.11	21.08	21.94	104670
2022-09-16	21.42	21.45	20.68	21.08	289157
2022-09-19	20.86	21.49	20.86	21.27	70644
2022-09-20	21.04	21.45	20.84	21.37	70049
2022-09-21	21.59	22.37	21.53	21.60	114780
2022-09-22	21.34	21.34	20.61	20.70	63217
2022-09-23	20.25	20.25	18.76	19.30	150303
2022-09-26	18.96	19.95	18.96	19.53	151877
2022-09-27	19.87	20.21	19.72	19.93	132455
2022-09-28	19.73	21.15	19.73	20.93	117160
2022-09-29	20.51	21.54	20.18	20.95	150578
2022-09-30	20.74	21.38	20.74	20.99	150955
2022-10-03	21.62	21.78	21.23	21.49	222947
2022-10-04	22.00	22.96	21.95	22.91	135798
2022-10-05	22.68	22.68	21.70	22.33	127177
2022-10-06	22.33	22.57	22.18	22.19	58666
2022-10-07	21.99	22.00	21.44	21.54	117248
2022-10-10	21.63	21.86	21.29	21.40	84881
2022-10-11	21.31	21.88	21.19	21.42	83577
2022-10-12	21.44	21.44	20.64	20.64	74247
2022-10-13	20.29	21.07	19.89	20.93	104691
2022-10-14	21.01	21.01	19.62	19.62	60666
2022-10-17	20.27	20.88	20.15	20.63	58295
2022-10-18	21.10	21.36	20.72	21.00	65030
2022-10-19	20.78	20.78	20.19	20.34	47329
2022-10-20	20.30	20.71	19.56	20.00	90222
2022-10-21	20.13	21.01	20.10	20.90	78611
2022-10-24	20.91	20.92	20.42	20.58	40367
2022-10-25	20.73	21.38	20.72	21.13	85337
2022-10-26	21.05	21.35	20.65	20.78	59971
2022-10-27	20.83	21.03	20.26	20.26	59335
2022-10-28	20.44	20.83	20.00	20.71	44846
2022-10-31	20.44	20.80	20.31	20.53	60291
2022-11-01	20.83	21.08	20.40	20.81	104682
2022-11-02	20.66	21.01	19.90	19.90	69427
2022-11-03	22.60	24.42	22.11	23.63	472477
2022-11-04	24.95	25.75	23.80	23.86	286722
2022-11-07	24.00	24.33	23.70	23.76	124611
2022-11-08	24.03	25.17	23.78	25.16	171000
2022-11-09	25.24	26.58	24.72	24.81	428022
2022-11-10	25.46	26.13	24.34	24.67	165768
2022-11-11	24.85	25.44	24.47	24.48	135821
2022-11-14	24.33	24.67	23.75	24.28	134437
2022-11-15	24.94	25.07	24.59	24.61	124659
2022-11-16	25.08	27.30	24.94	26.99	264745
2022-11-17	26.70	28.43	26.40	28.21	344949
2022-11-18	29.04	30.70	28.83	29.97	657211
2022-11-21	30.05	30.39	28.40	28.70	324722
2022-11-22	28.68	30.79	28.51	30.57	437023
2022-11-23	30.49	30.82	28.46	28.73	353676
2022-11-25	28.70	29.64	28.50	29.28	129383
2022-11-28	29.03	29.52	27.85	28.18	255074
2022-11-29	28.18	28.60	26.54	28.29	411509
2022-11-30	28.51	29.11	27.89	29.00	163157
2022-12-01	29.93	30.91	28.81	30.37	711781
2022-12-02	30.37	32.35	30.01	31.54	395976
2022-12-05	31.52	31.96	30.18	30.51	234424
2022-12-06	30.29	30.80	29.97	30.46	162401
2022-12-07	30.29	30.96	29.55	29.67	232412
2022-12-08	29.85	31.13	29.82	30.47	223422
2022-12-09	30.22	30.46	29.57	29.77	147869
2022-12-12	29.67	29.98	28.95	29.90	246171
2022-12-13	30.72	31.21	29.98	31.10	266356
2022-12-14	31.30	32.70	30.71	32.00	505727
2022-12-15	31.85	31.85	29.10	29.39	348975
2022-12-16	29.00	32.14	29.00	31.33	624191
2022-12-19	30.66	31.28	29.71	29.83	216482
2022-12-20	29.29	30.67	28.00	30.15	315053
2022-12-21	30.42	31.30	30.17	30.63	162679
2022-12-22	30.47	30.47	29.20	29.77	145492
2022-12-23	29.81	30.67	29.80	30.19	105950
2022-12-27	30.05	31.10	29.82	31.04	137339
2022-12-28	31.04	31.19	29.75	29.70	123821
2022-12-29	30.23	30.93	30.12	30.77	90701
2022-12-30	30.42	31.11	30.01	30.77	122692
2023-01-03	31.40	32.88	31.06	31.17	344727
2023-01-04	31.30	32.69	30.83	31.26	324439
2023-01-05	31.25	31.99	29.89	29.97	146062
2023-01-06	30.27	31.71	30.06	31.22	171732
2023-01-09	31.56	31.86	30.27	30.79	322302
2023-01-10	30.76	31.20	30.61	30.65	141947
2023-01-11	30.65	31.82	30.27	31.38	227910
2023-01-12	31.87	32.90	31.50	31.99	288153
2023-01-13	31.52	32.65	31.26	32.22	208350
2023-01-17	32.23	34.52	32.23	32.83	523902
2023-01-18	33.38	34.64	32.05	32.61	296545
2023-01-19	32.30	32.74	30.41	31.46	257049
2023-01-20	31.67	32.90	31.55	32.87	255467
2023-01-23	33.00	33.76	32.11	32.38	193614
2023-01-24	32.20	33.22	32.09	32.81	92255
2023-01-25	32.65	32.65	31.29	32.06	165139
2023-01-26	32.27	33.43	31.90	33.30	155899
2023-01-27	33.80	35.50	33.46	33.76	526724
2023-01-30	33.80	35.25	33.31	33.45	286409
2023-01-31	33.73	34.68	33.21	34.24	198952
2023-02-01	34.25	35.73	34.23	35.41	210132
2023-02-02	35.60	36.48	34.64	35.29	308105
2023-02-03	34.51	35.85	34.51	35.17	124327
2023-02-06	35.43	36.10	35.23	35.32	162619
2023-02-07	35.16	35.47	34.50	35.25	257458
2023-02-08	35.11	35.35	34.58	34.81	219007
2023-02-09	34.90	35.56	34.54	34.87	107332
2023-02-10	34.71	34.71	33.32	33.73	205895
2023-02-13	33.73	35.26	33.73	34.78	148222
2023-02-14	34.67	35.77	34.46	35.47	184789
2023-02-15	35.25	36.04	34.75	35.93	128748
2023-02-16	35.56	36.42	35.21	35.88	182520
2023-02-17	35.88	35.88	35.26	35.33	84814
2023-02-21	34.77	35.28	34.17	34.36	335740
2023-02-22	34.59	35.10	34.32	34.43	158896
2023-02-23	34.55	35.19	34.55	34.75	184942
2023-02-24	34.30	34.99	34.00	34.73	134800
2023-02-27	34.95	36.04	34.95	35.78	233895
2023-02-28	36.01	37.90	36.01	36.71	550841
2023-03-01	37.00	37.89	36.32	36.35	310070
2023-03-02	37.01	41.50	37.01	39.93	1294685
2023-03-03	41.09	42.75	40.32	42.56	643865
2023-03-06	42.59	42.90	40.12	41.68	389589
2023-03-07	42.12	42.40	41.18	41.69	377025
2023-03-08	41.76	43.10	40.59	42.26	369918
2023-03-09	42.26	43.84	41.82	41.99	230921
2023-03-10	42.85	42.85	38.39	39.46	516117
2023-03-13	38.75	40.00	37.96	39.67	335123
2023-03-14	40.22	40.66	39.03	39.48	411810
2023-03-15	38.70	39.56	37.08	37.73	431040
2023-03-16	37.40	39.69	37.33	39.45	333935
2023-03-17	38.56	39.13	36.75	36.96	340305
2023-03-20	37.40	38.44	37.40	38.44	254211
2023-03-21	39.21	39.74	38.34	38.40	183826
2023-03-22	38.45	38.94	37.35	37.57	243711
2023-03-23	37.87	38.73	37.35	37.82	288804
2023-03-24	37.62	38.05	36.01	38.04	328341
2023-03-27	38.57	38.82	36.96	38.66	478637
2023-03-28	38.78	40.49	38.52	38.84	406722
2023-03-29	39.30	40.85	38.70	40.12	446293
2023-03-30	41.20	42.60	40.73	41.71	495254
2023-03-31	41.91	42.52	41.43	41.96	427790
2023-04-03	43.26	45.62	42.71	43.27	758261
2023-04-04	43.32	43.60	40.40	41.04	544265
2023-04-05	40.80	41.21	39.37	40.22	304090
2023-04-06	40.10	40.44	39.35	40.00	461365
2023-04-10	39.85	41.26	39.75	40.71	364215
2023-04-11	41.00	42.64	41.00	41.75	553808
2023-04-12	42.23	42.70	41.77	42.07	322618
2023-04-13	42.35	43.64	41.80	43.43	517428
2023-04-14	43.40	44.00	42.30	42.84	244451
2023-04-17	42.99	43.58	42.61	43.43	325689
2023-04-18	43.72	44.96	43.61	44.50	269382
2023-04-19	44.46	44.72	43.65	44.58	231110
2023-04-20	44.59	46.49	44.59	46.39	445457
2023-04-21	46.44	46.79	45.63	46.30	282078
2023-04-24	46.69	47.63	44.95	45.63	568767
2023-04-25	45.19	45.66	43.76	44.67	385862
2023-04-26	44.59	44.81	41.58	41.96	463538
2023-04-27	41.70	42.53	41.10	42.11	388330
2023-04-28	42.00	44.46	41.92	43.85	305883
2023-05-01	44.19	45.24	44.16	44.92	327379
2023-05-02	44.83	45.03	43.12	44.15	337600
2023-05-03	44.53	45.00	43.93	44.18	304993
2023-05-04	48.15	48.50	40.71	42.12	856564
2023-05-05	43.86	46.35	43.73	45.87	636717
2023-05-08	46.81	47.41	45.31	46.51	461018
2023-05-09	46.60	47.63	45.55	46.12	426818
2023-05-10	47.05	47.05	45.78	46.50	292220
2023-05-11	46.19	46.54	46.06	46.46	431087
2023-05-12	46.70	47.80	46.02	46.57	417365
2023-05-15	46.80	49.06	46.73	48.36	577253
2023-05-16	48.00	48.50	46.65	46.76	331419
2023-05-17	43.49	45.08	42.75	43.65	1920590
2023-05-18	43.65	45.22	42.80	43.60	1006931
2023-05-19	43.92	45.93	43.51	43.97	1078298
2023-05-22	44.16	46.06	43.63	45.82	790898
2023-05-23	45.73	45.82	42.38	43.02	677983
2023-05-24	42.60	42.65	39.15	40.99	934029
2023-05-25	41.34	41.73	39.80	40.45	407382
2023-05-26	40.44	40.90	40.02	40.14	528442
2023-05-30	40.10	40.38	38.60	39.62	527211
2023-05-31	38.95	39.51	37.44	38.20	575443
2023-06-01	37.84	39.73	37.60	39.01	382036
2023-06-02	39.80	41.16	39.50	40.75	485221
2023-06-05	40.51	41.10	39.91	40.87	231707
2023-06-06	40.76	42.06	40.21	41.88	406424
2023-06-07	42.06	43.88	42.06	43.02	363559
2023-06-08	42.99	43.50	42.77	43.14	200867
2023-06-09	43.39	43.57	42.82	43.19	311007
2023-06-12	43.69	44.57	42.76	44.22	426261
2023-06-13	44.40	45.02	44.25	44.64	339053
2023-06-14	44.85	45.30	43.66	44.53	362379
2023-06-15	46.25	48.48	45.94	48.47	794950
2023-06-16	49.02	49.25	47.11	47.56	501562
2023-06-20	47.61	49.57	47.50	49.09	556944
2023-06-21	48.98	49.72	48.31	49.09	420391
2023-06-22	48.83	49.16	47.90	48.39	498994
2023-06-23	47.76	49.06	47.14	48.28	309317
2023-06-26	48.20	49.33	48.20	48.57	411656
2023-06-27	48.70	51.18	48.55	50.81	1024998
2023-06-28	51.12	51.98	50.81	50.92	495030
2023-06-29	51.50	52.49	51.20	51.74	371407
2023-06-30	52.00	53.35	51.43	51.66	695403
2023-07-03	51.78	52.59	51.56	52.17	168436
2023-07-05	52.17	52.23	50.05	50.25	467641
2023-07-06	49.76	49.76	47.26	49.21	773818
2023-07-07	49.50	51.11	49.44	50.87	350306
2023-07-10	50.94	52.93	50.61	52.41	499886
2023-07-11	52.45	53.14	51.52	51.84	330158
2023-07-12	52.44	53.68	52.01	52.85	455778
2023-07-13	53.31	54.00	52.66	53.59	279719
2023-07-14	53.61	53.66	52.76	53.29	209775
2023-07-17	53.00	54.14	51.70	53.88	283267
2023-07-18	53.78	54.40	53.38	53.44	228515
2023-07-19	53.40	53.51	48.82	49.11	858075
2023-07-20	49.00	49.07	46.83	47.43	568398
2023-07-21	48.00	48.68	47.65	47.65	357649
2023-07-24	47.65	48.86	46.60	47.52	346528
2023-07-25	47.50	48.50	47.30	47.73	190541
2023-07-26	47.47	47.81	46.37	47.07	297384
2023-07-27	47.29	47.29	44.46	44.86	688966
2023-07-28	45.25	46.31	45.03	46.22	330124
2023-07-31	46.15	47.82	46.01	47.08	325182
2023-08-01	46.89	48.25	46.59	47.73	242882
2023-08-02	47.13	47.39	46.30	46.93	324401
2023-08-03	46.61	46.74	45.67	46.00	303843
2023-08-04	46.54	47.33	45.35	46.40	479843
2023-08-07	46.57	47.22	45.45	45.95	485705
2023-08-08	44.01	44.11	39.00	39.82	1569964
2023-08-09	40.51	40.51	38.07	38.19	1170225
2023-08-10	38.30	38.30	35.71	36.70	1244491
2023-08-11	36.40	36.89	35.80	36.16	700024
2023-08-14	35.59	35.85	34.43	35.76	807854
2023-08-15	35.57	36.03	35.08	35.27	396190
2023-08-16	35.82	35.88	34.54	34.60	521943
2023-08-17	34.57	34.70	32.71	32.85	669342
2023-08-18	32.46	34.81	32.37	34.37	730928
2023-08-21	34.41	34.77	33.56	33.87	523338
2023-08-22	34.28	34.67	33.16	33.40	405123
2023-08-23	33.67	35.12	33.31	34.88	471257
2023-08-24	34.69	35.22	34.04	34.06	353936
2023-08-25	34.20	34.51	33.13	33.86	372624
2023-08-28	34.50	35.91	34.46	35.33	517160
2023-08-29	35.32	37.24	35.17	37.03	815519
2023-08-30	37.24	38.27	37.24	37.65	531988
2023-08-31	38.38	39.60	37.99	38.97	814018
2023-09-01	39.07	40.00	39.07	39.69	501585
2023-09-05	39.40	39.40	36.04	37.75	715148
2023-09-06	37.68	38.43	36.05	36.32	437278
2023-09-07	36.00	36.66	35.23	36.65	475292
2023-09-08	36.34	36.73	36.04	36.36	257504
2023-09-11	36.52	37.00	36.00	36.01	379730
2023-09-12	36.00	36.35	35.56	35.76	306460
2023-09-13	35.79	35.79	34.26	35.66	481019
2023-09-14	36.01	36.53	35.03	35.13	382147
2023-09-15	35.00	35.26	34.50	35.11	481187
2023-09-18	34.75	35.92	34.75	34.78	226604
2023-09-19	34.10	34.86	33.86	34.81	470199
2023-09-20	35.05	35.56	33.98	34.05	264259
2023-09-21	33.55	34.02	32.84	33.81	427382
2023-09-22	33.92	34.70	33.21	33.42	203835
2023-09-25	33.14	33.67	32.61	32.86	285901
2023-09-26	32.52	32.84	32.10	32.18	257359
2023-09-27	32.32	32.75	32.00	32.42	309986
2023-09-28	32.47	33.23	32.29	32.70	198915
2023-09-29	33.27	33.35	32.73	32.96	268464
2023-10-02	32.86	33.35	32.60	32.95	322622
2023-10-03	32.47	32.95	32.15	32.24	348955
2023-10-04	32.31	32.89	31.79	32.69	295106
2023-10-05	32.64	33.34	31.97	33.33	236290
2023-10-06	33.00	34.19	33.00	33.90	365824
2023-10-09	33.55	34.31	33.53	34.31	268072
2023-10-10	34.58	35.40	34.44	34.75	360080
2023-10-11	34.88	35.79	34.88	35.75	379816
2023-10-12	35.69	35.69	32.91	33.53	414932
2023-10-13	33.81	34.01	32.40	32.75	260585
2023-10-16	33.02	33.83	32.67	33.76	206026
2023-10-17	33.44	34.48	33.44	33.74	359958
2023-10-18	33.18	33.18	32.07	32.60	494382
2023-10-19	32.54	33.00	31.85	32.43	445676
2023-10-20	32.19	33.09	32.03	32.55	328543
2023-10-23	32.18	32.33	30.84	31.05	513673
2023-10-24	31.54	32.54	31.14	32.40	598470
2023-10-25	32.03	32.73	31.68	32.41	375949
2023-10-26	32.20	33.13	31.57	32.55	300843
2023-10-27	32.72	32.89	32.19	32.35	352224
2023-10-30	32.92	33.06	32.38	32.94	235648
2023-10-31	32.94	33.71	32.60	32.68	435468
2023-11-01	32.50	32.70	31.59	32.18	424052
2023-11-02	32.99	33.73	32.55	33.60	302120
2023-11-03	34.22	34.67	33.98	34.26	503655
2023-11-06	28.82	31.35	28.21	30.13	2031963
2023-11-07	29.79	32.15	29.55	31.78	642993
2023-11-08	31.73	31.90	30.88	31.38	320312
2023-11-09	31.74	32.77	31.58	32.29	495847
2023-11-10	32.40	33.05	32.34	33.01	450194
2023-11-13	32.75	33.35	32.69	33.33	230489
2023-11-14	34.55	36.43	34.55	36.38	477109
2023-11-15	37.40	37.89	34.89	35.32	607098
2023-11-16	34.50	35.21	34.16	34.43	235348
2023-11-17	34.87	35.78	34.87	35.69	208117
2023-11-20	35.48	36.17	34.07	34.30	514021
2023-11-21	33.27	34.59	33.19	34.12	531240
2023-11-22	34.30	34.62	33.70	34.45	307832
2023-11-24	34.45	35.63	34.29	35.31	120162
2023-11-27	35.00	35.60	34.72	35.06	250706
2023-11-28	34.94	35.09	34.07	34.08	239416
2023-11-29	34.49	34.82	34.06	34.43	162964
2023-11-30	34.46	34.88	33.90	34.85	178754
2023-12-01	34.86	37.75	34.84	37.03	570532
2023-12-04	36.82	37.57	36.14	37.46	338281
2023-12-05	37.27	37.37	36.68	37.21	237076
2023-12-06	37.81	38.18	37.58	38.13	372436
2023-12-07	38.32	38.65	37.88	38.46	281435
2023-12-08	38.05	39.59	38.05	39.55	326841
2023-12-11	39.45	39.85	38.93	39.72	252011
2023-12-12	39.69	39.69	38.87	39.40	266872
2023-12-13	39.50	40.40	38.60	40.37	400335
2023-12-14	40.50	43.89	40.49	43.73	857093
2023-12-15	43.77	43.77	42.91	43.61	528192
2023-12-18	44.00	44.89	43.61	44.46	699197
2023-12-19	45.00	45.23	44.12	45.05	277645
2023-12-20	45.04	45.33	43.15	43.19	499565
2023-12-21	43.89	44.21	43.32	43.84	371581
2023-12-22	44.24	45.37	44.03	45.11	218115
2023-12-26	45.06	45.86	45.06	45.48	197097
2023-12-27	45.83	46.50	45.53	46.16	216414
2023-12-28	46.24	46.83	45.95	46.30	275815
2023-12-29	46.10	46.38	45.22	45.71	337933
2024-01-02	45.00	45.39	44.10	45.16	220424
2024-01-03	44.49	44.50	42.58	42.78	331563
2024-01-04	42.23	42.95	41.84	42.52	228159
2024-01-05	42.66	43.74	42.21	43.60	233031
2024-01-08	43.69	44.54	43.66	44.54	147462
2024-01-09	44.02	44.60	43.73	44.10	221129
2024-01-10	43.89	44.27	43.19	44.20	243023
2024-01-11	44.11	44.66	43.32	43.57	201668
2024-01-12	44.02	44.07	42.34	42.71	194508
2024-01-16	42.40	42.76	41.73	41.90	235270
2024-01-17	41.30	43.09	41.07	42.89	382975
2024-01-18	43.29	43.50	42.13	42.81	164044
2024-01-19	43.07	43.98	42.58	43.95	242341
2024-01-22	44.18	45.80	44.18	45.73	382270
2024-01-23	45.90	45.93	44.43	45.25	283731
2024-01-24	45.94	45.94	43.89	44.43	407104
2024-01-25	45.50	46.43	45.22	46.28	270901
2024-01-26	46.38	47.42	44.99	45.68	437054
2024-01-29	45.65	47.02	45.35	46.76	199255
2024-01-30	46.37	47.14	46.29	46.89	240303
2024-01-31	46.90	47.43	45.95	46.01	272242
2024-02-01	46.46	47.44	45.73	47.24	161609
2024-02-02	46.61	47.70	46.51	47.40	128761
2024-02-05	46.83	47.39	45.38	46.83	269851
2024-02-06	46.67	47.14	46.01	46.59	162094
2024-02-07	46.61	48.20	46.50	48.15	304055
2024-02-08	48.39	49.34	48.39	48.50	212960
2024-02-09	48.75	48.95	48.07	48.76	172234
2024-02-12	48.70	49.93	48.70	49.61	168994
2024-02-13	48.58	48.58	46.19	46.64	265263
2024-02-14	44.96	45.14	41.93	43.46	823182
2024-02-15	43.78	43.78	42.29	42.77	792479
2024-02-16	42.27	43.66	42.27	43.25	331993
2024-02-20	42.55	43.28	41.88	43.28	241612
2024-02-21	43.00	43.27	42.60	43.13	243563
2024-02-22	43.10	44.24	42.67	44.05	210440
2024-02-23	44.12	45.91	44.07	45.45	292460
2024-02-26	45.60	46.97	45.07	46.76	253981
2024-02-27	47.00	47.00	45.85	46.15	321640
2024-02-28	45.71	46.99	45.71	46.51	343711
2024-02-29	47.20	47.20	45.89	46.76	443756
2024-03-01	42.00	45.50	41.00	44.80	1091222
2024-03-04	44.00	45.14	42.38	42.68	546002
2024-03-05	42.64	44.48	42.35	44.25	532577
2024-03-06	44.69	45.04	43.89	44.53	433339
2024-03-07	45.06	45.28	44.60	45.01	372182
2024-03-08	45.29	45.36	44.35	44.88	284261
2024-03-11	44.54	44.69	43.66	44.65	202546
2024-03-12	45.41	45.41	44.60	45.00	356936
2024-03-13	45.13	45.66	44.91	45.58	245469
2024-03-14	45.15	45.73	45.07	45.46	227127
2024-03-15	45.06	46.18	44.99	45.80	352165
2024-03-18	45.87	46.11	45.41	45.42	230222
2024-03-19	45.25	48.17	45.19	47.55	599420
2024-03-20	47.49	51.02	47.49	50.43	535688
2024-03-21	50.85	53.08	50.45	52.90	493992
2024-03-22	52.71	53.55	52.24	52.26	372481
2024-03-25	52.37	53.73	52.14	53.47	331883
2024-03-26	53.64	54.18	52.99	53.49	404416
2024-03-27	53.86	54.39	51.76	52.68	388506
2024-03-28	52.76	52.96	51.70	52.03	429609
2024-04-01	52.08	52.08	50.89	51.55	209299
2024-04-02	50.88	51.26	50.00	50.75	296568
2024-04-03	50.58	52.90	50.58	52.58	299669
2024-04-04	53.00	54.32	52.29	52.46	280303
2024-04-05	52.54	53.95	52.54	53.94	540739
2024-04-08	53.98	55.72	53.98	55.44	666700
2024-04-09	56.63	58.42	56.07	58.41	700158
2024-04-10	56.88	59.03	56.37	59.00	617906
2024-04-11	59.50	59.76	57.16	59.00	422462
2024-04-12	58.90	58.90	57.52	57.67	311801
2024-04-15	58.04	59.62	58.04	58.72	681384
2024-04-16	58.08	58.12	56.00	57.80	534473
2024-04-17	58.57	58.57	56.74	57.15	301843
2024-04-18	59.08	59.08	56.15	56.54	270965
2024-04-19	56.25	57.20	54.49	54.71	424962
2024-04-22	55.01	55.07	53.41	54.63	334529
2024-04-23	54.81	56.54	54.81	55.94	259421
2024-04-24	56.19	57.26	55.21	55.90	135446
2024-04-25	55.03	55.65	54.42	54.90	273045
2024-04-26	55.51	56.43	55.39	55.55	174170
2024-04-29	55.83	57.35	55.54	56.64	238588
2024-04-30	55.91	56.49	55.30	55.55	302546
2024-05-01	54.74	55.35	52.57	52.61	449963
2024-05-02	53.73	54.02	51.85	53.85	280775
2024-05-03	55.11	56.18	54.45	54.48	171830
2024-05-06	54.93	55.85	54.69	55.12	174130
2024-05-07	53.77	54.05	49.61	51.67	967771
2024-05-08	51.60	52.02	50.60	51.91	581322
2024-05-09	49.97	51.76	48.00	51.67	801896
2024-05-10	51.63	53.71	51.63	52.53	342568
2024-05-13	52.88	54.78	52.78	53.32	267698
2024-05-14	53.42	55.73	53.29	55.37	489164
2024-05-15	55.95	57.27	55.04	56.46	407352
2024-05-16	56.49	56.49	53.56	53.58	210636
2024-05-17	53.95	54.85	53.22	54.83	312140
2024-05-20	55.07	55.69	54.90	55.61	221827
2024-05-21	55.51	55.88	54.83	55.52	176504
2024-05-22	55.32	55.57	54.40	55.00	203497
2024-05-23	55.35	56.10	54.48	55.49	183055
2024-05-24	55.96	56.98	55.68	55.95	200939
2024-05-28	56.29	56.92	53.46	53.76	385372
2024-05-29	53.14	53.36	51.24	51.53	334178
2024-05-30	51.55	52.23	50.94	51.97	290483
2024-05-31	52.44	52.78	50.80	52.61	411160
2024-06-03	52.91	53.20	50.83	51.18	237928
2024-06-04	51.51	51.95	50.27	50.80	374752
2024-06-05	50.99	51.20	49.03	49.08	359899
2024-06-06	48.91	48.91	46.77	46.96	545499
2024-06-07	46.51	46.70	44.89	45.58	599821
2024-06-10	45.45	46.09	44.67	45.75	694628
2024-06-11	45.55	45.56	44.27	44.73	712547
2024-06-12	45.94	47.20	45.55	46.52	591003
2024-06-13	46.35	46.48	45.08	45.18	282869
2024-06-14	44.57	45.29	43.43	45.05	279022
2024-06-17	45.04	45.04	43.71	44.39	395394
2024-06-18	44.39	44.44	43.25	44.06	397854
2024-06-20	44.24	44.40	41.93	42.21	457196
2024-06-21	42.43	42.71	41.47	42.67	380439
2024-06-24	42.56	43.19	41.79	42.22	520790
2024-06-25	42.16	42.16	40.94	41.03	439571
2024-06-26	48.33	50.27	47.50	49.89	2098968
2024-06-27	49.18	50.75	48.75	49.51	795616
2024-06-28	49.33	50.44	49.33	50.18	3578328
2024-07-01	50.14	50.68	49.11	50.29	438055
2024-07-02	50.12	50.91	50.09	50.17	301917
2024-07-03	50.42	53.39	50.40	50.65	479334
2024-07-05	50.43	52.12	50.43	50.99	504373
2024-07-08	51.36	52.60	51.30	52.03	434817
2024-07-09	51.43	52.52	51.43	51.47	444834
2024-07-10	51.74	51.97	51.14	51.45	419243
2024-07-11	52.57	54.16	52.46	53.69	542189
2024-07-12	54.23	55.09	53.63	54.29	291062
2024-07-15	54.69	55.34	54.15	54.48	425014
2024-07-16	55.22	55.57	53.87	55.03	370775
2024-07-17	54.54	54.91	53.24	53.47	329370
2024-07-18	53.23	54.03	52.45	52.45	282181
2024-07-19	52.51	52.73	51.02	51.45	281093
2024-07-22	51.48	52.75	50.95	52.57	265537
2024-07-23	52.04	53.76	51.88	53.17	250432
2024-07-24	52.69	54.35	51.23	51.24	273166
2024-07-25	51.60	53.61	50.80	53.28	432106
2024-07-26	54.29	55.50	52.98	54.15	282160
2024-07-29	54.20	54.62	52.50	53.69	189525
2024-07-30	54.00	54.15	53.24	53.84	184794
2024-07-31	54.02	55.85	53.44	53.81	390882
2024-08-01	53.54	54.12	51.21	52.02	363381
2024-08-02	49.62	51.61	48.96	50.87	504005
2024-08-05	47.92	50.56	46.47	50.32	363053
2024-08-06	49.71	50.68	48.70	49.94	346008
2024-08-07	50.20	50.20	47.54	47.60	278461
2024-08-08	50.49	55.05	49.61	54.01	667271
2024-08-09	54.25	56.55	53.99	56.09	654333
2024-08-12	56.26	56.56	54.45	55.28	329983
2024-08-13	56.08	58.06	55.86	57.65	625229
2024-08-14	58.12	58.44	56.40	57.76	450087
2024-08-15	58.78	61.04	58.32	59.96	916038
2024-08-16	59.65	60.39	58.03	58.91	408678
2024-08-19	59.02	59.50	58.17	58.72	184516
2024-08-20	59.07	59.99	58.88	59.02	176243
2024-08-21	59.48	60.11	58.68	59.42	170709
2024-08-22	59.31	60.01	58.53	58.99	126048
2024-08-23	60.18	61.68	59.23	61.66	299989
2024-08-26	62.32	63.13	61.17	62.14	257430
2024-08-27	61.90	62.67	61.20	62.59	235106
2024-08-28	62.07	62.81	61.30	62.11	142887
2024-08-29	62.42	62.96	61.53	62.22	290608
2024-08-30	62.82	62.82	61.29	61.97	216992
2024-09-03	61.45	61.70	59.04	59.65	243462
2024-09-04	59.52	60.29	58.41	60.12	208183
2024-09-05	60.35	60.94	59.77	60.08	476396
2024-09-06	60.49	60.94	58.24	59.05	238411
2024-09-09	59.08	60.44	58.75	59.76	193424
2024-09-10	60.05	60.35	59.20	60.05	191718
2024-09-11	59.98	59.98	58.42	59.87	195628
2024-09-12	60.39	64.44	59.77	64.39	766972
2024-09-13	64.88	68.00	64.87	66.83	694155
2024-09-16	66.94	67.34	65.06	66.78	263224
2024-09-17	67.15	68.67	66.39	67.57	466065
2024-09-18	67.82	68.95	66.60	66.99	328205
2024-09-19	69.04	69.79	67.88	68.90	377620
2024-09-20	68.92	69.55	68.43	68.65	362472
2024-09-23	67.05	67.98	65.36	66.92	334275
2024-09-24	66.67	67.12	65.60	66.76	151178
2024-09-25	66.73	68.12	66.41	66.69	128199
2024-09-26	67.91	68.72	67.28	67.67	142402
2024-09-27	68.17	69.22	67.59	68.83	202436
2024-09-30	68.70	69.37	68.16	68.66	181735
2024-10-01	68.93	69.10	67.24	68.74	115602
2024-10-02	68.40	70.21	67.39	69.50	198682
2024-10-03	69.21	70.35	68.68	69.61	347717
2024-10-04	71.01	71.01	68.63	69.66	224331
2024-10-07	69.05	70.43	68.52	69.12	322359
2024-10-08	69.53	72.60	69.36	72.00	391413
2024-10-09	72.61	72.85	71.66	72.66	292852
2024-10-10	73.21	73.58	71.02	72.56	301515
2024-10-11	72.85	75.07	72.75	74.66	301814
2024-10-14	74.74	76.25	74.74	75.79	254545
2024-10-15	75.83	77.02	75.07	75.50	277144
2024-10-16	76.51	77.85	75.67	76.36	217190
2024-10-17	76.86	78.00	75.16	77.12	298857
2024-10-18	77.72	78.82	76.83	78.10	186450
2024-10-21	80.51	80.51	75.34	75.67	362844
2024-10-22	73.20	73.69	68.58	68.71	584002
2024-10-23	68.69	70.00	68.01	69.14	336484
2024-10-24	69.20	70.06	69.20	69.80	163348
2024-10-25	70.50	70.89	69.61	69.74	105189
2024-10-28	70.00	70.85	69.64	69.92	169860
2024-10-29	68.91	70.10	68.39	69.00	155738
2024-10-30	68.69	70.23	68.39	69.96	200620
2024-10-31	69.55	69.92	68.53	68.53	192785
2024-11-01	68.80	69.02	67.67	68.50	257023
2024-11-04	68.94	71.22	68.92	69.65	230428
2024-11-05	69.29	70.35	69.23	70.26	229988
2024-11-06	71.68	72.72	69.60	70.25	510315
2024-11-07	71.05	73.48	67.18	70.40	621401
2024-11-08	71.89	76.31	70.91	76.00	374272
2024-11-11	77.25	79.64	76.86	79.37	234072
2024-11-12	73.00	74.05	70.24	73.94	1067046
2024-11-13	74.05	74.98	73.18	73.83	459362
2024-11-14	74.00	75.30	73.22	73.94	323324
2024-11-15	73.91	74.34	72.38	73.17	258577
2024-11-18	73.04	74.50	72.30	73.85	246876
2024-11-19	72.95	75.28	72.95	75.23	339921
2024-11-20	75.29	75.84	74.15	75.35	277347
2024-11-21	75.76	78.24	75.33	77.83	374607
2024-11-22	78.17	79.80	77.33	79.34	212179
2024-11-25	80.47	82.68	79.78	81.38	271628
2024-11-26	80.37	80.90	78.56	78.94	255156
2024-11-27	79.43	79.91	78.53	79.66	207658
2024-11-29	81.01	82.52	79.86	81.05	170571
2024-12-02	80.38	81.03	79.27	79.95	219268
2024-12-03	79.89	81.93	78.82	81.84	253933
2024-12-04	81.84	82.49	81.12	81.73	197605
2024-12-05	81.63	83.75	81.14	82.18	167812
2024-12-06	83.06	83.61	82.49	83.25	141607
2024-12-09	83.65	84.18	82.35	82.59	186151
2024-12-10	81.86	83.10	81.40	81.64	251188
2024-12-11	83.84	86.08	83.37	85.52	363814
2024-12-12	85.00	85.68	84.43	84.63	258931
2024-12-13	84.26	84.80	83.39	83.72	271332
2024-12-16	83.91	85.83	83.88	84.56	244903
2024-12-17	83.93	84.13	80.24	81.24	212580
2024-12-18	82.07	83.48	78.02	78.78	321778
2024-12-19	79.41	80.95	78.30	79.30	232900
2024-12-20	78.63	82.89	78.01	80.06	445347
2024-12-23	79.68	80.07	79.12	79.90	153391
2024-12-24	80.45	81.87	79.92	81.72	121875
2024-12-26	81.33	82.58	81.15	82.58	208598
2024-12-27	82.02	82.90	81.15	82.04	247614
2024-12-30	80.96	82.39	80.08	80.53	801791
2024-12-31	81.13	81.22	79.23	79.32	449768
2025-01-02	79.92	80.18	78.65	78.89	258507
2025-01-03	79.27	80.44	74.94	76.44	358957
2025-01-06	76.57	78.03	76.16	77.83	203673
2025-01-07	76.86	77.53	72.94	74.61	371592
2025-01-08	74.09	74.61	73.15	74.45	236831
2025-01-10	73.88	74.73	73.41	74.28	128275
2025-01-13	73.52	75.88	73.40	74.98	342221
2025-01-14	76.55	78.99	76.48	77.70	217231
2025-01-15	80.72	81.79	79.52	80.75	270532
2025-01-16	80.90	81.99	80.90	81.28	174023
2025-01-17	82.76	84.59	82.59	84.05	287829
2025-01-21	85.00	86.35	84.38	86.00	211817
2025-01-22	86.00	86.99	85.01	86.26	226707
2025-01-23	85.66	86.73	85.45	86.11	224320
2025-01-24	86.06	86.18	84.28	84.47	346498
2025-01-27	82.04	82.04	74.16	78.90	859812
2025-01-28	79.20	79.20	76.68	78.29	256168
2025-01-29	78.39	79.81	77.55	77.55	161155
2025-01-30	78.34	79.15	76.86	77.66	243475
2025-01-31	77.96	77.96	75.36	76.00	349721
2025-02-03	73.80	76.51	73.13	75.20	356547
2025-02-04	75.64	76.73	75.02	75.76	198695
2025-02-05	77.10	77.91	75.93	77.04	218300
2025-02-06	77.79	78.78	76.90	78.43	171093
2025-02-07	78.50	78.54	76.14	77.49	209331
2025-02-10	78.55	78.67	77.29	78.09	124273
2025-02-11	77.60	77.69	75.93	77.10	230244
2025-02-12	75.58	75.58	73.55	73.68	277868
2025-02-13	73.89	74.59	73.12	74.04	162421
2025-02-14	74.42	75.95	74.31	75.78	126818
2025-02-18	75.91	76.54	74.39	75.10	142309
2025-02-19	74.26	74.26	71.58	72.49	313936
2025-02-20	72.07	72.41	70.42	70.99	399516
2025-02-21	72.49	72.49	69.13	69.24	339779
2025-02-24	69.02	69.78	66.41	68.70	515400
2025-02-25	68.66	69.37	67.41	68.73	362991
2025-02-26	70.19	72.81	69.10	69.98	508625
2025-02-27	72.91	78.40	72.91	76.29	632837
2025-02-28	75.66	75.66	72.62	73.66	390098
2025-03-03	73.56	74.82	70.74	71.30	357950
2025-03-04	69.56	70.00	68.52	69.17	645882
2025-03-05	69.76	70.80	68.75	68.85	316399
2025-03-06	67.70	67.71	65.73	66.45	538087
2025-03-07	66.37	67.08	63.80	65.94	602984

Explore More About TGLS

Coins representing dividend payouts and trends

TGLS Dividend History

Discover Tecnoglass Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

TGLS Stock Split History

Discover Tecnoglass Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

TGLS Historical Prices

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

Web Analytics