TGTX Historical Prices

Summary

Key Stock Metrics

16.65

(August 5, 2024)

52-Week Low

46.48

(May 1, 2025)

52-Week High

56.74

(January 13, 2021)

All-Time High

36.72

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-04-30	6.25	6.25	6.20	6.20	4000
2012-05-01	6.25	6.25	6.20	6.20	1600
2012-05-15	6.25	6.25	6.25	6.25	111
2012-05-16	6.25	6.25	6.20	6.20	2516
2012-05-17	6.25	6.25	6.25	6.25	250
2012-05-21	6.25	6.25	6.20	6.20	1287
2012-05-23	6.25	6.25	6.16	6.16	1997
2012-05-31	6.50	6.50	6.50	6.50	176
2012-06-06	6.50	6.50	6.50	6.50	530
2012-06-11	6.45	6.45	6.45	6.45	100
2012-06-12	6.50	6.50	6.50	6.50	147
2012-06-26	6.50	6.50	6.50	6.50	346
2012-06-27	6.75	6.75	6.75	6.75	545
2012-06-28	6.75	6.75	6.00	6.25	3317
2012-06-29	6.30	6.30	6.25	6.25	3759
2012-07-12	4.60	6.25	4.60	6.25	1175
2012-07-18	4.00	6.00	4.00	6.00	2034
2012-07-19	6.25	6.25	6.25	6.25	300
2012-08-02	5.25	5.25	4.25	4.40	7055
2012-08-03	4.50	4.50	4.25	4.40	6600
2012-08-08	3.75	4.00	3.50	3.50	2500
2012-08-09	3.75	3.75	3.75	3.75	200
2012-08-10	3.75	3.75	3.00	3.00	4138
2012-08-13	3.25	3.25	3.00	3.00	1931
2012-08-16	3.00	3.00	3.00	3.00	323
2012-08-22	3.00	3.25	2.90	3.00	29133
2012-08-23	3.00	3.00	2.95	2.95	20000
2012-08-24	2.95	3.00	2.75	2.75	10651
2012-08-27	2.80	2.80	2.79	2.80	4600
2012-08-28	2.55	2.75	2.30	2.58	13774
2012-08-29	2.65	2.65	2.65	2.65	937
2012-08-30	2.50	2.55	2.50	2.55	899
2012-08-31	2.50	2.50	2.50	2.50	500
2012-09-04	2.47	2.47	2.47	2.47	3200
2012-09-05	2.30	2.30	2.30	2.30	6515
2012-09-10	2.25	2.25	2.25	2.25	100500
2012-09-11	2.25	2.25	2.25	2.25	200000
2012-09-13	2.30	2.50	2.25	2.25	22023
2012-09-14	2.28	2.30	2.25	2.26	8127
2012-09-17	2.30	2.30	2.25	2.25	51168
2012-09-18	2.30	2.30	2.24	2.24	21804
2012-09-20	2.30	2.30	2.30	2.30	100
2012-09-21	2.30	2.30	2.25	2.25	4200
2012-09-25	2.30	2.30	2.30	2.30	243
2012-09-26	2.30	2.30	2.30	2.30	294
2012-09-27	2.30	2.30	2.23	2.25	27651
2012-09-28	2.30	2.30	2.25	2.25	1016
2012-10-02	2.26	2.30	2.25	2.25	51964
2012-10-03	2.26	2.26	2.25	2.25	19000
2012-10-04	2.26	2.26	2.25	2.25	3400
2012-10-05	2.26	2.26	2.26	2.26	500
2012-10-08	2.26	2.26	2.26	2.26	500
2012-10-09	2.27	2.27	2.25	2.25	10880
2012-10-12	2.27	2.27	2.25	2.25	5500
2012-10-15	2.27	2.27	2.15	2.25	29546
2012-10-16	2.24	2.27	2.20	2.25	30096
2012-10-17	2.27	2.27	2.25	2.27	31355
2012-10-18	2.27	2.27	2.25	2.25	2775
2012-10-19	2.16	2.16	2.16	2.16	134
2012-10-22	2.25	2.25	2.25	2.25	291
2012-10-23	2.16	2.17	2.15	2.15	3900
2012-10-26	2.06	2.11	2.01	2.11	1250
2012-11-01	2.10	2.10	2.10	2.10	3000
2012-11-05	2.11	2.11	2.11	2.11	500
2012-11-06	2.07	2.09	1.85	1.93	9198
2012-11-07	1.90	1.90	1.90	1.90	10500
2012-11-08	1.91	2.26	1.90	2.25	86885
2012-11-09	2.30	2.30	2.10	2.20	18190
2012-11-12	2.10	2.10	2.10	2.10	4996
2012-11-13	2.25	2.25	2.25	2.25	1000
2012-11-14	2.05	2.05	2.05	2.05	321
2012-11-15	2.16	2.16	2.16	2.16	193
2012-11-16	2.06	2.10	2.05	2.05	1704
2012-11-19	2.02	2.10	2.02	2.05	13120
2012-11-20	2.08	2.08	2.08	2.08	2000
2012-11-21	2.05	2.08	2.04	2.05	5500
2012-11-23	2.04	2.10	2.04	2.10	999
2012-11-26	2.07	2.07	2.00	2.00	4254
2012-11-27	2.00	2.00	2.00	2.00	1998
2012-11-28	2.08	2.08	2.08	2.08	1000
2012-11-29	2.08	2.10	2.05	2.05	26946
2012-11-30	2.10	2.10	2.10	2.10	100
2012-12-03	2.10	2.10	2.10	2.10	100
2012-12-04	2.00	2.10	2.00	2.00	10688
2012-12-05	2.00	2.10	2.00	2.10	1239
2012-12-06	2.00	2.05	1.82	2.05	8588
2012-12-07	2.05	2.09	2.05	2.07	19067
2012-12-10	2.05	2.28	2.05	2.26	60027
2012-12-11	2.25	2.27	2.24	2.24	15505
2012-12-12	2.22	2.25	2.22	2.25	4900
2012-12-13	2.24	2.25	2.24	2.25	19223
2012-12-14	2.25	2.27	2.25	2.25	15850
2012-12-17	2.27	2.27	2.16	2.16	5500
2012-12-18	2.25	2.27	2.16	2.16	806
2012-12-19	2.20	2.28	2.15	2.25	6398
2012-12-20	2.25	2.27	2.25	2.25	47783
2012-12-21	2.29	2.50	2.29	2.50	25288
2012-12-24	2.68	2.95	2.68	2.86	79726
2012-12-26	3.14	4.10	3.01	3.50	89429
2012-12-27	3.50	3.95	3.49	3.70	12642
2012-12-28	3.95	3.95	3.50	3.50	14970
2012-12-31	3.74	3.75	3.60	3.64	11106
2013-01-02	3.75	3.80	3.70	3.70	70050
2013-01-03	3.70	3.75	3.49	3.50	191432
2013-01-04	3.59	4.69	3.55	4.45	480998
2013-01-07	4.58	5.40	4.58	4.80	912310
2013-01-08	4.86	5.05	4.57	4.80	426583
2013-01-09	4.89	5.00	4.60	4.75	169631
2013-01-10	4.85	4.85	4.67	4.70	113602
2013-01-11	4.50	4.50	3.90	4.05	461884
2013-01-14	4.00	4.00	3.79	3.85	120453
2013-01-15	3.89	3.95	3.80	3.80	85099
2013-01-16	3.80	3.80	3.52	3.52	160308
2013-01-17	3.59	3.90	3.59	3.85	135878
2013-01-18	3.84	3.92	3.84	3.92	4128
2013-01-22	3.90	3.90	3.67	3.70	65860
2013-01-23	3.70	3.85	3.58	3.85	19125
2013-01-24	3.67	3.90	3.67	3.85	35023
2013-01-25	3.82	3.82	3.70	3.75	75104
2013-01-28	3.76	3.76	3.60	3.66	274972
2013-01-29	3.73	3.90	3.65	3.68	18356
2013-01-30	3.65	3.70	3.64	3.65	131171
2013-01-31	3.75	3.79	3.67	3.71	45835
2013-02-01	3.81	3.90	3.80	3.83	206614
2013-02-04	3.85	3.95	3.85	3.88	190436
2013-02-05	3.95	4.05	3.88	3.97	171802
2013-02-06	3.95	3.98	3.75	3.83	66349
2013-02-07	3.85	3.85	3.72	3.79	8013
2013-02-08	3.79	3.79	3.73	3.75	7200
2013-02-11	3.70	3.85	3.55	3.70	133259
2013-02-12	3.84	3.85	3.57	3.60	31925
2013-02-13	3.75	3.75	3.60	3.60	47523
2013-02-14	3.62	3.70	3.60	3.62	22673
2013-02-15	3.65	3.70	3.61	3.69	61267
2013-02-19	3.70	3.85	3.67	3.85	126174
2013-02-20	3.85	3.89	3.68	3.85	144433
2013-02-21	3.85	3.88	3.70	3.85	112018
2013-02-22	3.85	3.88	3.80	3.84	116187
2013-02-25	3.90	3.95	3.80	3.86	239777
2013-02-26	3.87	3.89	3.75	3.79	33683
2013-02-27	3.82	3.89	3.75	3.89	4981
2013-02-28	3.85	3.85	3.80	3.84	19300
2013-03-01	3.78	3.90	3.68	3.89	263130
2013-03-04	3.89	3.90	3.82	3.85	12345
2013-03-05	3.83	3.90	3.77	3.88	26030
2013-03-06	3.89	3.90	3.88	3.89	254173
2013-03-07	3.89	3.91	3.83	3.88	169193
2013-03-08	3.90	3.90	3.80	3.86	133150
2013-03-11	3.90	4.05	3.86	3.95	139927
2013-03-12	3.95	4.09	3.90	4.02	65361
2013-03-13	4.10	4.95	4.00	4.74	234713
2013-03-14	4.74	4.99	4.74	4.91	208142
2013-03-15	4.87	6.30	4.87	6.10	438507
2013-03-18	5.93	6.73	5.85	6.40	160575
2013-03-19	6.40	6.40	5.65	5.90	63544
2013-03-20	5.90	6.40	5.26	6.24	76154
2013-03-21	6.25	6.25	5.60	6.00	26397
2013-03-22	5.93	6.00	5.50	5.75	41440
2013-03-25	5.75	5.80	5.19	5.24	102202
2013-03-26	5.20	5.49	5.15	5.30	69524
2013-03-27	5.25	5.30	5.25	5.25	13935
2013-03-28	5.27	5.42	5.25	5.40	34393
2013-04-01	5.45	5.70	5.40	5.65	66379
2013-04-02	5.67	6.10	5.67	5.90	49060
2013-04-03	5.82	6.05	5.82	5.93	83776
2013-04-04	5.95	6.00	5.85	5.85	3550
2013-04-05	5.98	6.00	5.60	5.80	21175
2013-04-08	5.75	5.75	5.25	5.75	12426
2013-04-09	5.70	5.84	5.65	5.84	12185
2013-04-10	5.80	5.84	5.75	5.84	7796
2013-04-11	5.84	5.84	5.79	5.80	3926
2013-04-12	5.76	6.00	5.70	6.00	17729
2013-04-15	6.00	6.05	5.65	5.80	30978
2013-04-16	5.79	6.13	5.79	6.00	52363
2013-04-17	6.02	6.15	5.76	6.00	10701
2013-04-18	6.06	6.06	6.00	6.00	1173
2013-04-19	5.99	6.00	5.92	6.00	27496
2013-04-22	5.90	6.00	5.85	6.00	14650
2013-04-23	5.90	6.12	5.90	6.12	18268
2013-04-24	6.14	6.24	5.76	5.80	37775
2013-04-25	5.89	6.05	5.89	6.00	21558
2013-04-26	6.00	6.00	5.79	5.80	11785
2013-04-29	5.80	5.90	5.20	5.26	88105
2013-04-30	5.56	5.70	5.31	5.40	29670
2013-05-01	5.50	5.60	5.50	5.50	3865
2013-05-02	5.45	5.60	5.40	5.58	8450
2013-05-03	5.55	5.60	5.50	5.58	5556
2013-05-06	5.58	5.60	5.55	5.60	67257
2013-05-07	5.65	5.70	5.50	5.64	11171
2013-05-08	5.64	5.99	5.64	5.74	13300
2013-05-09	5.75	5.80	5.51	5.70	52939
2013-05-10	5.74	5.75	5.65	5.75	24803
2013-05-13	5.74	5.75	5.70	5.75	9600
2013-05-14	5.75	5.75	4.95	5.54	71752
2013-05-15	5.56	5.74	5.56	5.64	7600
2013-05-16	5.50	5.50	5.21	5.45	26181
2013-05-17	5.40	5.45	5.25	5.40	3900
2013-05-20	5.45	5.75	5.45	5.70	67804
2013-05-21	5.71	5.72	5.60	5.65	18990
2013-05-22	5.65	5.67	5.06	5.48	120987
2013-05-23	5.43	5.52	5.43	5.52	5180
2013-05-24	5.58	5.65	5.55	5.60	5190
2013-05-28	5.52	6.50	5.50	6.26	233086
2013-05-29	6.27	6.88	6.21	6.57	117391
2013-05-31	7.25	7.25	6.05	6.40	87446
2013-06-03	6.99	6.99	6.10	6.25	165543
2013-06-04	6.30	6.31	5.82	6.09	127790
2013-06-05	5.83	6.03	5.82	5.95	71141
2013-06-06	6.00	6.01	5.85	6.00	63766
2013-06-07	6.10	6.21	5.95	6.05	108325
2013-06-10	6.09	6.50	5.90	6.39	68384
2013-06-11	6.29	6.29	6.15	6.26	105285
2013-06-12	6.02	6.25	6.02	6.25	91241
2013-06-13	6.22	6.30	6.10	6.30	62628
2013-06-14	6.30	6.31	6.25	6.29	59720
2013-06-17	6.30	6.58	6.29	6.47	200048
2013-06-18	6.50	7.30	6.47	7.19	485460
2013-06-19	7.25	7.31	6.86	7.21	243233
2013-06-20	7.10	7.75	7.00	7.49	304999
2013-06-21	7.51	7.59	6.52	6.62	278572
2013-06-24	6.68	6.77	6.02	6.30	173265
2013-06-25	6.29	6.69	6.05	6.25	57428
2013-06-26	6.22	6.52	6.15	6.20	72795
2013-06-27	6.18	6.33	6.12	6.30	70279
2013-06-28	6.33	6.53	6.15	6.39	1489906
2013-07-01	6.53	6.65	6.40	6.63	87526
2013-07-02	6.60	6.64	6.53	6.60	81743
2013-07-03	5.21	6.59	6.36	6.50	35243
2013-07-05	6.65	6.65	6.26	6.46	81156
2013-07-08	6.27	6.45	6.15	6.28	98595
2013-07-09	6.15	6.40	6.11	6.13	67750
2013-07-10	6.10	6.60	6.10	6.59	69850
2013-07-11	6.64	6.79	6.43	6.75	67823
2013-07-12	6.72	7.07	6.68	6.81	90220
2013-07-15	6.79	6.94	6.24	6.46	156377
2013-07-16	6.40	6.73	6.25	6.63	70474
2013-07-17	6.63	6.87	6.57	6.87	59706
2013-07-18	6.25	6.50	6.15	6.16	683739
2013-07-19	6.16	6.50	6.16	6.31	246171
2013-07-22	6.38	6.40	6.14	6.22	299491
2013-07-23	6.25	6.31	6.15	6.25	191632
2013-07-24	6.25	6.30	6.20	6.22	145390
2013-07-25	6.18	6.30	6.18	6.27	146809
2013-07-26	6.20	6.47	6.17	6.17	143865
2013-07-29	6.20	6.25	6.16	6.18	94640
2013-07-30	6.16	6.29	6.16	6.23	52169
2013-07-31	6.16	6.31	6.03	6.11	319771
2013-08-01	6.13	6.30	6.02	6.23	123052
2013-08-02	6.24	6.30	6.03	6.07	125542
2013-08-05	6.10	6.11	5.90	6.02	231097
2013-08-06	6.00	6.15	5.89	6.05	88667
2013-08-07	6.05	6.13	5.87	6.07	83860
2013-08-08	6.07	6.18	5.88	5.91	149586
2013-08-09	5.89	5.94	5.80	5.85	50114
2013-08-12	5.86	5.86	5.62	5.71	172467
2013-08-13	5.69	5.75	5.30	5.44	132961
2013-08-14	5.42	5.62	5.39	5.56	61078
2013-08-15	5.46	5.90	5.46	5.71	132056
2013-08-16	5.71	5.99	5.49	5.79	70847
2013-08-19	5.89	5.92	5.72	5.76	78051
2013-08-20	5.78	5.78	5.40	5.63	46268
2013-08-21	5.63	5.71	5.48	5.50	45348
2013-08-22	5.48	5.68	5.48	5.66	35133
2013-08-23	5.67	5.98	5.57	5.92	33378
2013-08-26	5.95	6.02	5.81	5.83	135110
2013-08-27	5.81	5.87	5.64	5.71	93191
2013-08-28	5.75	6.01	5.55	5.80	79128
2013-08-29	5.82	6.00	5.73	5.96	120698
2013-08-30	5.95	6.02	5.61	6.02	109492
2013-09-03	6.05	6.05	5.83	5.88	100797
2013-09-04	5.90	5.97	5.78	5.88	98027
2013-09-05	5.90	6.04	5.82	6.04	165429
2013-09-06	6.07	6.39	5.97	6.25	422035
2013-09-09	6.31	6.40	6.15	6.32	264419
2013-09-10	6.32	6.48	6.21	6.23	144788
2013-09-11	6.23	6.39	6.18	6.32	84531
2013-09-12	6.33	6.35	6.17	6.30	76016
2013-09-13	6.32	6.32	5.50	6.30	169258
2013-09-16	6.36	6.36	6.10	6.19	96194
2013-09-17	6.17	6.37	6.10	6.34	107968
2013-09-18	6.33	6.33	6.19	6.29	154492
2013-09-19	6.30	6.39	6.20	6.37	227791
2013-09-20	6.38	6.45	6.25	6.28	467354
2013-09-23	6.30	6.39	5.70	6.31	166150
2013-09-24	6.31	6.34	6.15	6.20	258770
2013-09-25	6.19	6.36	6.06	6.12	81199
2013-09-26	6.11	6.27	5.91	6.07	250239
2013-09-27	6.10	6.13	5.56	5.61	251529
2013-09-30	5.60	5.60	5.01	5.04	517872
2013-10-01	5.11	5.23	5.01	5.16	234315
2013-10-02	5.13	5.24	4.95	5.03	478395
2013-10-03	5.00	5.06	4.55	4.77	389986
2013-10-04	4.74	4.85	4.69	4.73	142184
2013-10-07	4.72	4.87	4.41	4.46	222436
2013-10-08	4.47	4.57	4.10	4.36	279144
2013-10-09	4.36	4.38	4.07	4.09	98417
2013-10-10	4.13	4.40	4.10	4.32	163792
2013-10-11	4.40	4.76	4.26	4.60	208134
2013-10-14	4.55	4.66	4.26	4.61	335971
2013-10-15	4.68	4.70	4.47	4.59	217277
2013-10-16	4.60	4.75	4.56	4.62	91309
2013-10-17	4.59	4.75	4.55	4.65	122381
2013-10-18	4.70	4.82	4.63	4.76	141543
2013-10-21	4.74	4.74	4.48	4.55	210381
2013-10-22	4.56	4.56	4.46	4.50	382564
2013-10-23	4.48	4.53	4.36	4.45	131202
2013-10-24	4.45	4.52	4.35	4.40	349005
2013-10-25	4.43	4.47	3.90	3.99	430957
2013-10-28	3.87	3.96	2.97	3.65	1382845
2013-10-29	3.75	3.75	3.40	3.69	298152
2013-10-30	3.54	3.69	3.50	3.63	196773
2013-10-31	3.61	3.73	3.51	3.61	112065
2013-11-01	3.59	4.16	3.59	4.10	374324
2013-11-04	4.10	4.20	3.90	3.97	163941
2013-11-05	3.97	4.18	3.88	4.00	93865
2013-11-06	4.36	4.54	4.10	4.20	197619
2013-11-07	4.12	4.20	3.97	4.13	283517
2013-11-08	4.12	4.18	4.03	4.14	477207
2013-11-11	4.12	4.12	3.81	3.85	144141
2013-11-12	3.88	3.88	3.57	3.61	209672
2013-11-13	3.57	3.79	3.32	3.59	213401
2013-11-14	3.60	3.74	3.42	3.45	143703
2013-11-15	3.40	3.51	3.25	3.35	218449
2013-11-18	3.37	3.50	3.05	3.17	213204
2013-11-19	3.18	3.40	3.11	3.29	140891
2013-11-20	3.31	3.58	3.31	3.46	98765
2013-11-21	3.49	3.58	3.32	3.41	144614
2013-11-22	3.50	3.70	3.44	3.67	138179
2013-11-25	3.70	4.20	3.60	3.99	385726
2013-11-26	4.00	4.35	3.99	4.28	302578
2013-11-27	4.28	4.75	4.24	4.52	298086
2013-11-29	4.53	4.60	4.35	4.41	101903
2013-12-02	4.40	4.73	4.30	4.47	192409
2013-12-03	4.49	4.49	4.06	4.30	222322
2013-12-04	4.32	4.40	4.02	4.07	168762
2013-12-05	4.07	4.34	3.90	4.31	93119
2013-12-06	4.53	4.63	4.09	4.16	110230
2013-12-09	4.18	4.38	3.85	3.90	202438
2013-12-10	4.21	4.21	3.40	3.49	405994
2013-12-11	3.48	3.51	3.34	3.46	173724
2013-12-12	3.51	3.84	3.50	3.69	251246
2013-12-13	3.80	3.81	3.51	3.57	131674
2013-12-16	3.57	3.79	3.52	3.76	137010
2013-12-17	3.73	3.73	3.56	3.58	72819
2013-12-18	3.61	3.69	3.53	3.63	56846
2013-12-19	3.63	3.70	3.53	3.59	47376
2013-12-20	3.61	3.91	3.61	3.75	281462
2013-12-23	3.75	3.80	3.60	3.74	135460
2013-12-24	3.74	3.93	3.67	3.87	107479
2013-12-26	3.86	3.88	3.78	3.84	114089
2013-12-27	3.86	3.91	3.68	3.80	191434
2013-12-30	3.80	3.84	3.69	3.83	159811
2013-12-31	3.84	4.04	3.71	3.90	199630
2014-01-02	3.96	4.12	3.83	4.10	81388
2014-01-03	4.12	4.35	4.12	4.33	201612
2014-01-06	4.35	4.35	4.11	4.21	76450
2014-01-07	4.11	4.35	4.10	4.18	85417
2014-01-08	4.16	4.29	3.91	4.13	159170
2014-01-09	4.15	4.29	4.02	4.21	138557
2014-01-10	4.23	4.40	4.10	4.27	318686
2014-01-13	4.28	4.58	4.20	4.34	244664
2014-01-14	4.45	4.85	4.39	4.77	411008
2014-01-15	4.85	5.18	4.75	5.10	410647
2014-01-16	5.13	5.18	4.91	5.01	196115
2014-01-17	5.02	5.09	4.89	4.94	179189
2014-01-21	4.94	5.15	4.94	5.10	161490
2014-01-22	5.09	5.14	5.00	5.13	213621
2014-01-23	5.09	5.40	5.05	5.37	302932
2014-01-24	5.45	5.67	5.28	5.54	394369
2014-01-27	5.60	5.64	5.27	5.38	470962
2014-01-28	5.40	5.69	5.28	5.69	356276
2014-01-29	5.66	5.88	5.58	5.76	270308
2014-01-30	5.79	6.15	5.63	6.14	336364
2014-01-31	6.07	6.12	5.79	6.00	253614
2014-02-03	6.08	6.11	5.83	6.03	213481
2014-02-04	5.96	6.15	5.75	5.81	196308
2014-02-05	5.75	5.81	5.14	5.48	393393
2014-02-06	5.48	5.78	5.46	5.56	133484
2014-02-07	5.57	5.74	5.34	5.60	164547
2014-02-10	5.64	5.85	5.43	5.82	155143
2014-02-11	5.79	5.85	5.60	5.65	123048
2014-02-12	5.66	5.90	5.55	5.58	282023
2014-02-13	5.52	5.78	5.33	5.63	247418
2014-02-14	5.71	5.71	5.40	5.60	121089
2014-02-18	5.71	5.95	5.56	5.91	279592
2014-02-19	5.92	5.93	5.65	5.74	186655
2014-02-20	5.77	5.93	5.67	5.74	280259
2014-02-21	5.78	5.86	5.54	5.59	182708
2014-02-24	5.59	6.05	5.56	6.00	500686
2014-02-25	6.04	6.08	5.74	5.81	214275
2014-02-26	5.91	6.40	5.85	6.35	503731
2014-02-27	6.35	7.32	6.35	6.77	473224
2014-02-28	6.79	7.06	6.40	6.60	319921
2014-03-03	6.50	6.86	6.30	6.60	194143
2014-03-04	6.66	7.08	6.66	6.84	212086
2014-03-05	6.85	7.05	6.72	6.92	248297
2014-03-06	6.92	7.29	6.76	6.83	274446
2014-03-07	6.87	7.19	6.85	6.90	223305
2014-03-10	6.83	6.84	6.37	6.60	222563
2014-03-11	6.57	6.95	6.57	6.71	181917
2014-03-12	7.00	7.85	7.00	7.40	499192
2014-03-13	7.39	8.02	7.37	7.55	558583
2014-03-14	7.59	7.65	7.15	7.59	357999
2014-03-17	7.58	7.84	7.22	7.24	204176
2014-03-18	7.25	7.66	7.12	7.30	357981
2014-03-19	7.52	7.74	7.12	7.31	417714
2014-03-20	7.26	7.59	7.13	7.24	159517
2014-03-21	7.25	7.35	6.82	6.97	428452
2014-03-24	6.98	6.99	6.25	6.94	424566
2014-03-25	6.97	7.17	6.69	6.70	236088
2014-03-26	6.71	6.92	6.40	6.43	233431
2014-03-27	6.45	6.85	6.10	6.59	149706
2014-03-28	6.57	6.84	6.41	6.51	196035
2014-03-31	6.52	7.07	6.42	6.90	432234
2014-04-01	6.79	7.19	6.72	7.05	247990
2014-04-02	7.05	7.05	6.80	6.88	209255
2014-04-03	6.91	7.04	6.44	6.66	217212
2014-04-04	6.67	6.89	6.00	6.18	313936
2014-04-07	6.13	6.51	6.08	6.24	167552
2014-04-08	6.22	6.55	6.10	6.26	283905
2014-04-09	6.31	6.77	6.12	6.71	191584
2014-04-10	6.68	6.68	5.89	6.15	256887
2014-04-11	6.06	6.28	5.38	5.50	325619
2014-04-14	5.52	5.76	5.25	5.49	287020
2014-04-15	5.48	5.53	4.59	5.33	438073
2014-04-16	5.34	5.53	4.99	5.13	182174
2014-04-17	5.15	5.40	4.89	5.27	112839
2014-04-21	5.27	5.62	4.92	5.51	152453
2014-04-22	5.55	6.12	5.31	5.82	182364
2014-04-23	5.78	5.78	5.10	5.16	233908
2014-04-24	5.16	5.50	4.70	5.14	378148
2014-04-25	5.10	5.13	4.62	4.70	243454
2014-04-28	4.69	5.27	4.67	5.15	201560
2014-04-29	5.15	5.45	4.94	5.08	144035
2014-04-30	5.04	5.37	4.93	5.33	158246
2014-05-01	5.29	5.68	5.11	5.37	169808
2014-05-02	5.41	5.43	5.18	5.29	90629
2014-05-05	5.23	5.55	5.12	5.50	62469
2014-05-06	5.45	5.50	5.30	5.35	104529
2014-05-07	5.33	5.51	4.76	4.84	239968
2014-05-08	5.05	5.70	4.81	4.81	170799
2014-05-09	4.78	4.90	4.45	4.58	214092
2014-05-12	4.56	5.00	4.51	4.81	209705
2014-05-13	4.75	5.32	4.73	4.74	366221
2014-05-14	4.69	4.94	4.50	4.51	287556
2014-05-15	4.71	5.15	4.50	5.08	221275
2014-05-16	5.06	5.37	4.72	5.09	217229
2014-05-19	5.07	5.31	4.80	4.95	168361
2014-05-20	4.96	5.23	4.72	4.83	259500
2014-05-21	4.88	4.90	4.42	4.68	268069
2014-05-22	5.02	5.50	4.73	5.33	395494
2014-05-23	5.31	5.46	5.04	5.35	309892
2014-05-27	5.53	6.39	5.51	6.10	793015
2014-05-28	6.11	6.32	5.78	6.16	277544
2014-05-29	6.20	6.32	5.97	6.27	276020
2014-05-30	6.32	6.57	6.15	6.53	312225
2014-06-02	6.59	6.97	6.47	6.65	275697
2014-06-03	6.65	6.65	6.25	6.48	244781
2014-06-04	6.48	6.74	6.43	6.49	171094
2014-06-05	6.54	6.70	6.34	6.45	234045
2014-06-06	6.46	6.66	6.25	6.50	243301
2014-06-09	6.47	7.00	6.47	6.80	281355
2014-06-10	6.80	6.85	6.45	6.61	210237
2014-06-11	6.60	7.35	6.60	7.30	356934
2014-06-12	7.38	8.89	7.19	8.82	1648196
2014-06-13	8.33	10.15	7.54	9.61	2348268
2014-06-16	9.71	9.80	8.82	9.02	959855
2014-06-17	8.97	9.50	8.70	8.82	459466
2014-06-18	8.95	8.99	8.02	8.24	726577
2014-06-19	8.30	8.36	7.94	8.02	370101
2014-06-20	8.13	8.64	7.97	8.58	403644
2014-06-23	8.50	9.70	8.37	9.69	675350
2014-06-24	9.93	11.56	9.86	9.93	1268278
2014-06-25	9.83	10.50	9.27	9.52	863185
2014-06-26	9.47	9.93	9.25	9.47	362169
2014-06-27	9.38	9.77	9.17	9.49	1338160
2014-06-30	9.68	10.00	9.30	9.39	669378
2014-07-01	9.41	10.15	9.25	9.99	708216
2014-07-02	10.29	11.32	10.25	11.03	870798
2014-07-03	11.08	11.19	10.86	11.07	226432
2014-07-07	11.00	11.19	10.51	10.66	477736
2014-07-08	10.66	11.10	10.16	10.85	582741
2014-07-09	10.85	10.92	10.50	10.63	174242
2014-07-10	10.33	10.44	9.91	9.97	304242
2014-07-11	10.01	10.28	9.72	10.05	230779
2014-07-14	10.25	10.46	10.07	10.34	254953
2014-07-15	10.37	10.59	9.59	9.63	429566
2014-07-16	9.72	9.90	9.43	9.75	245782
2014-07-17	9.68	9.83	8.97	9.04	622060
2014-07-18	9.06	9.74	9.05	9.69	563195
2014-07-21	9.60	9.83	9.18	9.59	405883
2014-07-22	10.63	10.63	8.21	8.26	1665888
2014-07-23	8.27	9.32	8.02	9.31	876407
2014-07-24	9.39	9.39	8.82	8.92	475326
2014-07-25	8.82	8.87	8.39	8.44	262694
2014-07-28	8.44	8.50	7.86	7.91	407649
2014-07-29	7.90	8.25	7.88	7.94	307264
2014-07-30	8.03	8.22	7.93	8.17	283906
2014-07-31	7.98	8.07	7.73	7.91	289768
2014-08-01	7.92	7.93	7.20	7.37	414771
2014-08-04	7.48	7.92	7.23	7.79	474595
2014-08-05	7.67	7.89	7.54	7.73	340985
2014-08-06	7.64	7.87	7.39	7.79	146686
2014-08-07	7.73	8.53	7.68	7.83	397795
2014-08-08	7.86	8.19	7.20	7.46	336478
2014-08-11	7.48	7.86	7.20	7.60	211948
2014-08-12	7.57	7.58	7.24	7.54	290223
2014-08-13	7.54	7.70	7.45	7.55	154828
2014-08-14	7.51	7.85	7.41	7.52	150042
2014-08-15	7.91	8.00	7.49	7.92	293617
2014-08-18	7.97	8.30	7.79	8.28	349752
2014-08-19	8.25	8.31	8.06	8.13	204197
2014-08-20	8.16	8.29	8.01	8.20	176527
2014-08-21	8.17	8.17	7.80	8.11	212175
2014-08-22	8.14	8.16	8.00	8.10	163165
2014-08-25	8.18	8.50	8.18	8.31	168873
2014-08-26	8.31	8.49	8.10	8.43	295259
2014-08-27	8.40	8.55	8.35	8.52	213213
2014-08-28	8.50	8.66	8.45	8.55	254451
2014-08-29	8.55	8.58	8.34	8.48	192954
2014-09-02	8.48	8.49	8.38	8.45	150077
2014-09-03	8.75	9.53	8.75	9.22	1355648
2014-09-04	9.23	9.28	8.90	8.96	223645
2014-09-05	8.93	9.02	8.69	8.84	273679
2014-09-08	8.85	9.80	8.85	9.78	453924
2014-09-09	9.99	10.19	9.38	9.54	737959
2014-09-10	9.57	10.07	9.55	9.98	304744
2014-09-11	9.87	9.98	9.65	9.94	300801
2014-09-12	9.95	9.95	9.44	9.51	196919
2014-09-15	9.80	10.00	9.03	9.93	432087
2014-09-16	10.07	10.14	9.59	9.99	1166095
2014-09-17	10.14	12.45	10.03	11.60	2487757
2014-09-18	11.61	12.25	11.20	11.56	627825
2014-09-19	11.60	11.84	10.82	11.21	521563
2014-09-22	11.12	11.20	10.75	11.14	273642
2014-09-23	11.40	12.00	11.19	11.93	426918
2014-09-24	11.69	12.00	11.27	11.54	412485
2014-09-25	11.81	11.86	11.05	11.23	594085
2014-09-26	11.28	11.32	10.94	11.09	244632
2014-09-29	10.95	11.10	10.85	11.00	303557
2014-09-30	11.00	11.07	10.65	10.67	491717
2014-10-01	10.66	10.79	10.07	10.35	623572
2014-10-02	10.31	10.54	10.20	10.49	304260
2014-10-03	10.54	10.59	10.14	10.18	317344
2014-10-06	10.15	10.18	9.52	9.96	444837
2014-10-07	9.80	10.08	9.67	10.05	531949
2014-10-08	10.02	10.05	9.34	9.99	422401
2014-10-09	10.00	10.00	9.50	9.60	424786
2014-10-10	9.41	9.81	9.33	9.38	328583
2014-10-13	9.30	9.86	9.16	9.61	522962
2014-10-14	9.68	10.21	9.47	9.83	404963
2014-10-15	9.67	10.03	9.54	10.00	405085
2014-10-16	9.84	10.23	9.84	9.96	808396
2014-10-17	10.01	10.05	9.69	9.96	532403
2014-10-20	10.14	10.36	10.05	10.10	601167
2014-10-21	10.17	10.20	9.94	10.09	426411
2014-10-22	10.09	10.16	9.85	10.00	472244
2014-10-23	10.11	10.15	9.90	10.05	487142
2014-10-24	10.06	10.91	10.06	10.89	370355
2014-10-27	11.01	11.45	10.85	11.23	500978
2014-10-28	11.34	11.67	11.05	11.31	767637
2014-10-29	11.29	11.33	10.86	11.12	282186
2014-10-30	11.02	11.22	10.48	11.16	371353
2014-10-31	11.30	11.38	10.88	10.99	312301
2014-11-03	10.99	11.05	10.62	10.88	436116
2014-11-04	10.86	11.07	10.74	10.98	211386
2014-11-05	11.13	11.21	10.61	10.69	464872
2014-11-06	10.77	11.70	10.71	11.18	745291
2014-11-07	11.18	11.30	10.81	11.27	352455
2014-11-10	11.28	12.61	11.26	12.55	684651
2014-11-11	12.50	13.42	12.07	12.91	687076
2014-11-12	12.85	14.05	12.65	14.03	701098
2014-11-13	14.54	14.60	13.93	14.11	272203
2014-11-14	13.92	14.21	13.51	14.03	325736
2014-11-17	14.01	14.68	13.93	14.05	403340
2014-11-18	14.27	15.44	14.10	14.77	856600
2014-11-19	14.67	14.97	14.30	14.43	352916
2014-11-20	14.34	14.59	14.18	14.41	222570
2014-11-21	14.56	15.00	14.24	14.77	299345
2014-11-24	14.72	15.15	14.60	15.13	433362
2014-11-25	15.25	15.29	14.54	14.77	627929
2014-11-26	14.75	15.10	14.57	15.00	356496
2014-11-28	14.96	15.40	14.85	14.92	259875
2014-12-01	15.00	15.01	13.48	13.52	739933
2014-12-02	13.80	14.76	13.80	14.50	494421
2014-12-03	14.50	14.72	14.30	14.42	805727
2014-12-04	14.45	14.51	13.84	13.84	430258
2014-12-05	14.00	14.38	13.76	13.80	576348
2014-12-08	14.47	14.88	13.64	13.76	621198
2014-12-09	13.50	14.10	12.80	13.99	720978
2014-12-10	13.93	14.60	13.80	14.45	529671
2014-12-11	14.88	18.59	14.82	17.51	2928929
2014-12-12	17.26	18.88	17.08	18.25	1759326
2014-12-15	18.44	18.65	16.67	17.00	1162772
2014-12-16	16.20	17.65	15.78	16.78	690425
2014-12-17	16.50	17.54	16.08	16.42	1039152
2014-12-18	16.60	16.94	15.42	15.70	947712
2014-12-19	15.65	16.51	15.06	16.45	1647792
2014-12-22	16.22	17.00	15.80	16.55	637261
2014-12-23	16.47	16.80	15.15	15.70	719362
2014-12-24	15.87	16.41	15.50	16.03	200621
2014-12-26	16.00	16.63	15.76	16.18	196211
2014-12-29	16.15	16.42	15.82	16.01	349689
2014-12-30	15.94	16.15	15.60	15.76	271715
2014-12-31	15.78	16.64	15.78	15.84	464356
2015-01-02	15.93	16.48	15.80	16.33	323838
2015-01-05	16.24	17.24	16.05	16.21	507298
2015-01-06	16.22	17.00	15.41	15.70	551491
2015-01-07	16.00	17.45	15.97	17.39	664791
2015-01-08	17.61	18.60	17.37	17.58	719883
2015-01-09	17.63	17.76	16.63	16.86	472769
2015-01-12	16.98	17.05	15.97	15.98	448691
2015-01-13	16.00	16.22	15.01	15.23	678324
2015-01-14	15.07	15.28	14.56	14.98	587061
2015-01-15	15.15	15.24	13.08	13.39	1122708
2015-01-16	13.51	14.05	13.16	13.57	553998
2015-01-20	13.30	13.73	12.37	13.61	745068
2015-01-21	13.74	14.89	13.40	14.15	1179130
2015-01-22	14.65	14.68	13.53	14.00	1172810
2015-01-23	14.00	14.11	13.55	14.08	421952
2015-01-26	14.19	15.58	14.02	15.56	715125
2015-01-27	15.30	16.00	15.19	15.64	646997
2015-01-28	15.70	15.99	15.00	15.06	393052
2015-01-29	15.17	15.30	14.54	15.15	287216
2015-01-30	15.06	15.40	14.14	14.24	326868
2015-02-02	14.33	14.35	13.20	13.30	559959
2015-02-03	13.35	13.63	12.88	13.56	461581
2015-02-04	13.38	13.38	12.51	12.77	583639
2015-02-05	12.75	13.65	12.72	13.49	378229
2015-02-06	13.54	13.74	12.95	13.05	276538
2015-02-09	13.08	13.38	12.79	13.32	329991
2015-02-10	13.46	13.79	12.90	13.75	292089
2015-02-11	13.71	13.92	13.21	13.38	218237
2015-02-12	13.46	13.59	13.06	13.32	190226
2015-02-13	13.33	13.62	12.90	13.13	223594
2015-02-17	13.22	13.78	13.00	13.58	243799
2015-02-18	13.55	13.81	13.38	13.67	243145
2015-02-19	13.71	13.85	13.51	13.59	182638
2015-02-20	13.63	13.67	13.39	13.50	213017
2015-02-23	13.54	13.68	13.45	13.54	418955
2015-02-24	13.60	13.90	13.60	13.75	620610
2015-02-25	13.81	15.26	13.70	15.26	1252857
2015-02-26	15.32	15.37	14.36	14.92	536019
2015-02-27	15.04	15.04	14.20	14.51	366560
2015-03-02	14.55	14.71	14.32	14.59	202343
2015-03-03	14.58	14.58	14.10	14.13	206171
2015-03-04	14.51	15.22	14.13	14.85	385467
2015-03-05	16.25	16.74	15.55	15.59	1465647
2015-03-06	15.51	15.75	15.00	15.16	368740
2015-03-09	15.18	15.67	14.88	15.63	555262
2015-03-10	15.23	16.34	15.08	16.03	400260
2015-03-11	16.16	16.30	15.62	16.00	415309
2015-03-12	15.75	16.37	15.51	15.99	404296
2015-03-13	16.21	17.65	15.88	17.33	864708
2015-03-16	17.39	18.24	17.25	17.68	832519
2015-03-17	17.72	17.74	16.89	17.53	612712
2015-03-18	17.39	18.99	17.31	17.69	1063411
2015-03-19	18.06	19.28	17.86	18.82	1814594
2015-03-20	19.68	20.00	18.19	18.22	2817883
2015-03-23	18.16	18.20	17.00	17.41	717179
2015-03-24	17.80	18.13	17.41	17.50	790344
2015-03-25	17.60	17.72	15.70	15.84	1289289
2015-03-26	15.07	16.41	14.80	16.06	885451
2015-03-27	15.97	16.63	15.67	15.79	473391
2015-03-30	16.02	16.40	15.92	16.16	552571
2015-03-31	16.00	16.32	15.45	15.48	510364
2015-04-01	15.31	16.08	14.86	15.84	498649
2015-04-02	15.90	15.95	15.24	15.54	373527
2015-04-06	15.47	15.80	14.94	15.11	465922
2015-04-07	15.12	15.55	15.04	15.13	306214
2015-04-08	15.13	16.11	15.13	16.10	472938
2015-04-09	16.00	16.52	15.39	15.66	427379
2015-04-10	15.68	16.11	15.53	15.91	273664
2015-04-13	15.88	16.32	15.59	15.84	438244
2015-04-14	16.14	16.90	16.14	16.48	703253
2015-04-15	16.62	16.75	16.23	16.38	551348
2015-04-16	16.27	17.24	16.23	17.17	522479
2015-04-17	16.97	17.23	16.15	16.49	631499
2015-04-20	16.67	16.70	15.44	15.81	690815
2015-04-21	16.15	16.59	15.87	16.57	406304
2015-04-22	16.46	16.81	16.18	16.39	210414
2015-04-23	16.37	16.65	16.13	16.41	187537
2015-04-24	16.36	16.77	16.20	16.23	185147
2015-04-27	16.35	16.56	15.04	15.41	750125
2015-04-28	15.50	15.82	13.80	14.94	771739
2015-04-29	14.89	15.36	14.48	15.17	358365
2015-04-30	14.99	15.14	13.83	13.96	685501
2015-05-01	14.30	14.73	13.87	14.29	473652
2015-05-04	14.43	14.84	14.20	14.34	306650
2015-05-05	14.25	14.36	12.97	13.43	1073818
2015-05-06	13.60	13.91	13.09	13.24	717484
2015-05-07	13.00	14.41	12.87	14.22	705982
2015-05-08	14.30	15.22	14.30	14.75	536752
2015-05-11	14.80	15.46	14.60	15.33	402340
2015-05-12	15.25	15.91	14.90	15.84	551588
2015-05-13	15.94	16.39	15.52	15.63	663589
2015-05-14	16.10	16.46	15.22	16.09	652759
2015-05-15	15.95	16.28	15.58	16.22	287130
2015-05-18	16.22	16.68	15.90	16.22	511744
2015-05-19	16.13	16.63	16.03	16.14	264846
2015-05-20	16.15	16.92	15.76	16.65	496724
2015-05-21	16.72	17.08	15.92	16.00	562923
2015-05-22	16.00	16.31	15.63	15.93	384759
2015-05-26	15.86	16.07	15.51	15.95	295553
2015-05-27	16.00	16.08	15.74	16.02	260811
2015-05-28	15.97	16.10	15.56	16.00	208165
2015-05-29	15.99	16.31	15.72	15.74	475690
2015-06-01	16.51	17.05	15.25	16.38	1307617
2015-06-02	16.09	16.63	15.86	16.18	343863
2015-06-03	16.21	16.56	15.92	16.53	346565
2015-06-04	16.49	16.96	15.74	16.07	596968
2015-06-05	16.03	16.41	15.75	16.32	287485
2015-06-08	16.20	16.47	15.86	16.33	297544
2015-06-09	16.23	16.25	15.60	15.69	358426
2015-06-10	15.79	16.07	15.43	15.71	302258
2015-06-11	15.65	15.85	15.41	15.84	256501
2015-06-12	15.80	16.03	15.51	15.53	202582
2015-06-15	15.33	15.36	14.63	14.89	568222
2015-06-16	14.94	15.19	14.71	14.93	305396
2015-06-17	14.97	15.11	14.75	14.96	286757
2015-06-18	15.05	17.96	15.02	17.04	3214643
2015-06-19	17.58	17.58	16.70	17.10	1438561
2015-06-22	17.34	17.95	16.86	16.96	1232551
2015-06-23	17.02	17.24	16.64	17.08	535288
2015-06-24	17.09	17.69	16.77	17.10	533439
2015-06-25	17.32	17.54	16.79	16.87	428281
2015-06-26	16.85	17.28	16.05	16.91	1369592
2015-06-29	16.46	16.81	15.90	15.99	867746
2015-06-30	16.37	16.59	15.79	16.59	1053587
2015-07-01	16.72	17.05	16.21	16.66	515615
2015-07-02	16.67	16.75	16.27	16.44	236635
2015-07-06	16.12	17.20	16.12	17.12	931006
2015-07-07	17.07	17.55	16.80	17.47	940914
2015-07-08	17.08	17.48	17.01	17.14	953066
2015-07-09	17.33	18.25	17.18	18.13	1379448
2015-07-10	18.47	18.71	17.82	18.21	635161
2015-07-13	18.51	18.86	18.04	18.48	631688
2015-07-14	18.54	18.95	18.24	18.74	783652
2015-07-15	18.67	19.05	18.01	18.31	574388
2015-07-16	18.44	18.84	18.30	18.70	768334
2015-07-17	18.70	18.93	18.37	18.68	481485
2015-07-20	18.64	18.82	18.34	18.48	407849
2015-07-21	18.37	18.53	17.84	18.17	644407
2015-07-22	17.90	18.28	17.61	18.13	239472
2015-07-23	18.07	18.46	17.96	18.31	527094
2015-07-24	18.20	18.60	17.12	17.27	427163
2015-07-27	17.14	17.53	16.63	17.18	468844
2015-07-28	17.28	17.99	16.78	17.61	359377
2015-07-29	17.45	17.73	16.96	17.11	407185
2015-07-30	17.09	17.36	16.61	17.06	306224
2015-07-31	17.09	17.85	17.00	17.45	263342
2015-08-03	17.49	17.82	17.14	17.81	361077
2015-08-04	17.80	18.18	17.33	17.47	338707
2015-08-05	17.68	17.79	17.00	17.18	228126
2015-08-06	17.37	17.65	16.73	16.97	1040805
2015-08-07	17.07	17.19	15.90	16.47	602229
2015-08-10	15.84	16.35	15.50	16.06	468405
2015-08-11	16.00	16.53	15.99	16.11	475422
2015-08-12	16.29	16.65	15.57	16.52	571213
2015-08-13	16.35	16.85	15.84	15.86	342571
2015-08-14	15.85	16.03	15.10	15.29	546752
2015-08-17	15.15	16.05	15.02	15.99	406950
2015-08-18	16.05	16.13	15.53	15.58	325213
2015-08-19	15.20	15.65	15.19	15.27	485015
2015-08-20	15.07	15.15	14.20	14.25	628812
2015-08-21	13.86	14.74	13.60	14.28	720435
2015-08-24	13.26	14.40	11.00	12.82	963727
2015-08-25	13.59	13.59	11.93	12.05	1211773
2015-08-26	12.46	12.84	11.84	12.75	761762
2015-08-27	12.81	13.06	12.22	12.62	533451
2015-08-28	12.50	13.05	12.44	13.02	402920
2015-08-31	12.85	13.37	12.22	12.28	494433
2015-09-01	12.00	12.36	11.57	11.77	713787
2015-09-02	11.95	12.52	11.76	12.52	429483
2015-09-03	12.53	12.79	11.45	11.46	712854
2015-09-04	11.30	11.99	11.10	11.78	419666
2015-09-08	12.02	12.04	11.25	11.45	631035
2015-09-09	12.26	12.26	10.96	11.01	1409180
2015-09-10	11.00	11.72	10.99	11.46	541661
2015-09-11	11.33	11.85	11.11	11.83	376186
2015-09-14	11.83	11.83	11.32	11.76	329756
2015-09-15	11.84	11.88	11.51	11.77	307748
2015-09-16	11.73	11.80	11.46	11.72	337314
2015-09-17	13.00	15.06	12.65	14.37	1618686
2015-09-18	13.92	14.27	13.32	13.58	1325927
2015-09-21	13.71	13.78	12.34	12.46	692573
2015-09-22	11.97	12.38	11.56	12.07	996044
2015-09-23	12.15	12.38	11.80	11.91	390857
2015-09-24	11.80	11.97	11.20	11.92	472033
2015-09-25	12.05	12.22	10.74	11.01	853498
2015-09-28	11.00	11.20	9.92	10.41	987022
2015-09-29	10.56	11.07	9.58	9.76	1283554
2015-09-30	10.00	10.34	9.54	10.08	1071890
2015-10-01	10.07	10.32	9.77	10.22	731801
2015-10-02	9.99	11.93	9.79	11.93	1323319
2015-10-05	11.95	12.82	11.69	12.81	1488005
2015-10-06	12.08	12.69	11.50	12.40	1315807
2015-10-07	12.43	12.75	11.74	12.37	753738
2015-10-08	12.32	12.63	11.92	12.60	817168
2015-10-09	12.45	13.30	12.17	13.01	426405
2015-10-12	13.09	13.09	12.42	12.76	391246
2015-10-13	12.54	13.41	11.94	11.97	450594
2015-10-14	12.05	12.78	11.97	12.27	560868
2015-10-15	12.15	13.68	12.09	13.50	617730
2015-10-16	13.50	13.75	12.77	13.20	349994
2015-10-19	13.18	13.53	12.45	13.15	261964
2015-10-20	13.20	13.23	12.57	12.85	401034
2015-10-21	13.00	13.17	12.28	12.84	364580
2015-10-22	12.85	13.28	12.20	12.86	449364
2015-10-23	13.06	13.35	12.69	12.92	526460
2015-10-26	12.92	13.40	12.53	12.77	354755
2015-10-27	12.75	13.04	12.56	12.99	470039
2015-10-28	13.00	13.54	12.63	13.48	599225
2015-10-29	13.47	13.65	12.57	12.63	420658
2015-10-30	12.57	12.90	12.18	12.37	302352
2015-11-02	12.43	13.28	12.39	13.27	534901
2015-11-03	13.20	13.81	13.01	13.36	353658
2015-11-04	13.43	13.71	12.94	13.26	391237
2015-11-05	13.19	13.19	12.25	12.80	428278
2015-11-06	12.82	12.99	12.22	12.74	302967
2015-11-09	12.88	13.95	12.80	13.62	522191
2015-11-10	13.66	13.93	13.17	13.81	453971
2015-11-11	13.86	13.94	13.25	13.29	322714
2015-11-12	13.20	13.35	12.80	12.86	349167
2015-11-13	12.81	13.25	12.50	12.95	256569
2015-11-16	12.93	13.14	12.54	13.01	349531
2015-11-17	13.00	13.41	12.74	12.87	286110
2015-11-18	12.87	13.65	12.80	13.56	571303
2015-11-19	13.58	13.85	13.10	13.43	485237
2015-11-20	13.56	13.62	13.14	13.16	400585
2015-11-23	13.21	13.68	13.10	13.35	475804
2015-11-24	13.35	13.45	12.93	13.15	340054
2015-11-25	13.20	13.42	12.80	12.96	474925
2015-11-27	12.87	13.25	12.87	13.10	219424
2015-11-30	13.17	13.38	12.85	13.18	421308
2015-12-01	13.72	14.23	13.42	14.18	560643
2015-12-02	14.27	14.87	14.00	14.42	430031
2015-12-03	14.41	14.47	13.26	13.34	535556
2015-12-04	13.34	14.18	13.11	14.12	416520
2015-12-07	14.78	14.80	12.70	12.93	674863
2015-12-08	12.74	13.67	12.74	13.50	467889
2015-12-09	13.49	13.55	12.46	12.49	443119
2015-12-10	12.53	12.72	11.44	11.64	1047789
2015-12-11	11.36	11.47	10.55	10.75	846559
2015-12-14	10.79	10.99	10.15	10.36	667334
2015-12-15	10.40	10.95	10.27	10.57	513772
2015-12-16	10.68	11.33	10.47	11.31	560845
2015-12-17	11.19	11.44	10.96	11.07	353122
2015-12-18	11.07	11.70	11.00	11.39	4078966
2015-12-21	11.58	11.68	11.07	11.54	386035
2015-12-22	11.75	12.08	11.35	11.68	412786
2015-12-23	11.73	11.89	11.62	11.83	173305
2015-12-24	11.85	12.08	11.80	11.83	125817
2015-12-28	11.65	12.02	11.44	11.89	448995
2015-12-29	12.05	12.22	11.72	11.99	439352
2015-12-30	11.86	12.10	11.75	11.95	453134
2015-12-31	11.84	12.17	11.71	11.93	477210
2016-01-04	11.76	11.76	11.03	11.41	496723
2016-01-05	11.47	11.58	10.91	11.23	602147
2016-01-06	10.94	11.04	10.12	10.43	558751
2016-01-07	10.02	10.29	9.38	9.47	678771
2016-01-08	9.50	9.92	8.64	8.68	596660
2016-01-11	8.76	8.87	7.68	8.03	743352
2016-01-12	8.00	9.16	7.90	8.97	737274
2016-01-13	8.99	9.23	8.32	8.47	691704
2016-01-14	8.49	9.37	8.37	9.16	676431
2016-01-15	8.72	8.95	8.32	8.90	632936
2016-01-19	9.22	9.30	8.59	8.67	707621
2016-01-20	8.50	9.84	8.43	9.39	801116
2016-01-21	9.48	9.60	8.85	8.92	601568
2016-01-22	9.18	9.29	8.82	9.18	527367
2016-01-25	9.20	9.70	9.03	9.07	471850
2016-01-26	9.11	9.25	8.42	8.68	513290
2016-01-27	8.62	8.74	7.82	7.91	468905
2016-01-28	7.98	8.15	7.32	8.08	831779
2016-01-29	8.09	8.50	7.92	8.17	605862
2016-02-01	8.09	8.54	7.88	8.44	534888
2016-02-02	8.37	8.44	7.78	7.83	467422
2016-02-03	7.89	8.35	7.67	8.31	537678
2016-02-04	8.38	9.11	8.13	8.60	379583
2016-02-05	8.50	8.93	8.32	8.50	527701
2016-02-08	8.35	8.49	7.98	8.08	575124
2016-02-09	7.82	8.50	7.54	8.18	480826
2016-02-10	8.34	8.62	7.89	8.00	476762
2016-02-11	7.82	8.16	7.69	8.00	459073
2016-02-12	8.08	8.08	7.50	7.94	376246
2016-02-16	8.34	9.09	8.24	9.00	476301
2016-02-17	9.10	9.34	8.76	9.02	283179
2016-02-18	9.01	9.19	8.61	8.66	244536
2016-02-19	8.59	8.92	8.44	8.82	171055
2016-02-22	8.94	9.12	8.73	8.83	180273
2016-02-23	8.87	8.88	8.24	8.26	189149
2016-02-24	8.12	8.59	7.86	8.55	358909
2016-02-25	8.51	8.70	8.33	8.46	293422
2016-02-26	8.45	8.73	8.20	8.69	266962
2016-02-29	8.73	8.89	8.31	8.33	242321
2016-03-01	8.38	9.17	8.28	9.15	418580
2016-03-02	9.25	9.52	9.01	9.15	413462
2016-03-03	9.35	9.63	9.07	9.19	315196
2016-03-04	9.22	9.72	9.03	9.23	340008
2016-03-07	9.11	10.43	8.96	10.13	342089
2016-03-08	9.32	9.95	8.54	10.13	654909
2016-03-09	8.69	9.20	8.21	8.41	443194
2016-03-10	8.43	8.75	8.14	8.41	341294
2016-03-11	8.49	8.63	8.26	8.62	200677
2016-03-14	8.62	9.10	8.57	8.76	129852
2016-03-15	8.79	8.79	8.34	8.44	291181
2016-03-16	8.36	8.58	8.10	8.31	280579
2016-03-17	8.29	8.52	7.91	8.37	336233
2016-03-18	8.45	8.90	8.10	8.82	502600
2016-03-21	8.73	9.15	8.62	8.75	264854
2016-03-22	8.70	9.17	8.70	9.00	443078
2016-03-23	8.99	9.16	8.31	8.34	255922
2016-03-24	8.22	8.66	7.91	8.26	189874
2016-03-28	8.37	8.43	8.14	8.38	77612
2016-03-29	8.20	8.75	8.00	8.66	304790
2016-03-30	8.73	9.10	8.57	8.79	463032
2016-03-31	8.82	9.03	8.47	8.79	632548
2016-04-01	8.30	9.06	8.30	8.96	361596
2016-04-04	9.00	9.35	8.88	9.13	300234
2016-04-05	9.04	9.29	8.90	8.94	235873
2016-04-06	8.96	9.46	8.91	9.41	321876
2016-04-07	9.27	9.67	9.27	9.47	429685
2016-04-08	9.63	9.63	8.58	9.00	403574
2016-04-11	9.11	9.39	8.60	8.68	293944
2016-04-12	8.75	9.17	8.75	9.08	350387
2016-04-13	9.15	9.53	8.95	9.52	325920
2016-04-14	9.46	10.20	9.46	9.96	348962
2016-04-15	9.90	10.43	9.90	10.23	315384
2016-04-18	10.22	10.50	9.97	10.18	307735
2016-04-19	10.20	10.35	9.90	10.06	170387
2016-04-20	10.10	10.27	9.72	9.81	185735
2016-04-21	9.80	10.41	9.76	10.14	308041
2016-04-22	10.20	10.35	10.01	10.12	218738
2016-04-25	10.05	10.15	10.00	10.10	198714
2016-04-26	10.20	10.29	9.56	9.64	327708
2016-04-27	9.61	9.92	9.45	9.58	316253
2016-04-28	9.50	9.87	9.30	9.42	322405
2016-04-29	9.44	9.69	9.06	9.11	276710
2016-05-02	9.15	9.29	8.75	9.28	178961
2016-05-03	9.12	9.43	8.77	8.87	245516
2016-05-04	8.75	8.90	8.40	8.57	263334
2016-05-05	8.69	8.69	8.13	8.14	347342
2016-05-06	8.05	8.43	7.83	7.98	260577
2016-05-09	7.91	8.19	7.82	8.02	293270
2016-05-10	8.16	8.17	7.62	7.84	348252
2016-05-11	7.99	8.99	7.80	7.91	553171
2016-05-12	8.00	8.11	7.24	7.37	461490
2016-05-13	7.27	7.65	7.25	7.51	279363
2016-05-16	7.59	7.78	7.42	7.71	246201
2016-05-17	7.64	7.84	7.41	7.55	427761
2016-05-18	7.51	7.68	7.17	7.45	427945
2016-05-19	7.33	7.39	6.95	7.07	829535
2016-05-20	7.12	7.71	7.12	7.68	532146
2016-05-23	7.73	7.90	7.60	7.76	399155
2016-05-24	7.84	7.87	7.53	7.81	397205
2016-05-25	7.84	7.94	7.70	7.78	427075
2016-05-26	7.79	7.79	7.15	7.22	920050
2016-05-27	7.85	7.86	7.41	7.73	843587
2016-05-31	7.79	7.79	7.40	7.52	1117821
2016-06-01	7.49	7.78	7.35	7.72	486373
2016-06-02	7.72	8.46	7.63	8.45	712573
2016-06-03	8.40	8.58	7.89	7.91	435979
2016-06-06	7.75	8.20	7.40	8.18	537253
2016-06-07	8.30	8.40	7.86	8.08	360991
2016-06-08	8.09	8.15	7.48	7.68	529986
2016-06-09	7.62	7.83	7.36	7.39	378265
2016-06-10	7.33	7.46	7.08	7.16	421266
2016-06-13	7.17	7.29	6.99	7.02	414123
2016-06-14	7.00	7.19	6.80	7.00	845041
2016-06-15	7.07	7.22	6.82	7.01	536656
2016-06-16	7.00	7.53	6.72	7.39	1243329
2016-06-17	7.41	7.44	6.82	6.88	1291527
2016-06-20	6.98	7.16	6.90	7.02	304989
2016-06-21	7.03	7.05	6.67	6.69	619042
2016-06-22	6.68	6.83	6.37	6.50	567084
2016-06-23	6.57	6.78	6.43	6.72	412336
2016-06-24	6.20	6.41	6.00	6.05	625258
2016-06-27	6.04	6.19	5.85	6.07	510596
2016-06-28	6.16	6.32	5.96	5.97	410169
2016-06-29	6.09	6.09	5.90	6.01	540170
2016-06-30	6.01	6.08	5.80	6.06	483318
2016-07-01	6.03	6.40	6.03	6.37	361253
2016-07-05	6.30	6.40	5.82	6.00	501179
2016-07-06	5.97	6.22	5.94	6.02	259676
2016-07-07	6.02	6.16	5.95	6.11	304683
2016-07-08	6.14	6.26	6.06	6.16	224376
2016-07-11	6.22	6.30	6.11	6.19	243381
2016-07-12	6.24	6.37	6.15	6.20	248023
2016-07-13	6.26	6.30	5.99	6.05	204224
2016-07-14	6.10	6.10	5.92	5.97	257876
2016-07-15	5.98	6.06	5.84	5.86	337463
2016-07-18	5.85	5.98	5.61	5.94	322295
2016-07-19	5.91	5.95	5.63	5.63	186715
2016-07-20	5.65	5.96	5.61	5.93	304568
2016-07-21	5.97	6.15	5.96	6.04	266343
2016-07-22	6.04	6.07	5.77	5.83	250336
2016-07-25	5.84	5.98	5.75	5.79	135214
2016-07-26	5.79	5.99	5.68	5.85	310850
2016-07-27	5.89	6.51	5.89	6.39	534820
2016-07-28	6.34	6.50	6.13	6.31	248845
2016-07-29	6.27	6.45	5.89	5.91	420026
2016-08-01	5.98	6.06	5.67	5.79	345187
2016-08-02	5.77	5.83	5.65	5.72	448713
2016-08-03	5.69	6.07	5.65	6.07	397102
2016-08-04	6.06	6.14	5.85	5.87	148083
2016-08-05	6.01	6.07	5.85	6.02	154344
2016-08-08	5.72	5.72	5.41	5.55	635814
2016-08-09	5.50	5.60	5.49	5.56	533520
2016-08-10	5.76	5.76	5.42	5.49	379254
2016-08-11	5.51	5.75	5.46	5.73	261751
2016-08-12	5.69	6.15	5.60	6.01	380116
2016-08-15	5.98	6.11	5.82	6.01	251790
2016-08-16	6.01	6.09	5.96	6.01	291424
2016-08-17	6.01	6.24	5.98	6.08	215391
2016-08-18	6.07	6.15	6.02	6.05	146674
2016-08-19	6.04	6.10	5.91	6.05	235270
2016-08-22	6.06	6.19	6.04	6.15	124968
2016-08-23	6.18	6.28	6.11	6.22	145095
2016-08-24	6.40	7.35	6.40	6.79	1552266
2016-08-25	6.79	6.93	6.02	6.22	608994
2016-08-26	6.18	6.60	6.11	6.34	509931
2016-08-29	6.34	6.41	5.96	6.18	327596
2016-08-30	6.15	6.60	6.08	6.38	371110
2016-08-31	6.34	6.50	6.22	6.35	337726
2016-09-01	6.35	6.53	6.30	6.51	217118
2016-09-02	6.58	6.60	6.44	6.53	179226
2016-09-06	6.58	6.83	6.58	6.66	253927
2016-09-07	6.59	6.87	6.55	6.82	185506
2016-09-08	6.70	7.08	6.63	7.06	358847
2016-09-09	6.96	7.10	6.64	6.64	364017
2016-09-12	6.51	6.91	6.50	6.90	186730
2016-09-13	6.86	6.92	6.62	6.85	198090
2016-09-14	6.87	7.06	6.85	7.00	224470
2016-09-15	7.02	7.41	6.92	7.28	470596
2016-09-16	7.49	7.49	7.14	7.29	466643
2016-09-19	7.32	7.71	7.23	7.65	432388
2016-09-20	7.74	7.74	7.41	7.44	441522
2016-09-21	7.50	7.76	7.40	7.72	319463
2016-09-22	7.79	7.90	7.57	7.66	241050
2016-09-23	7.68	7.89	7.56	7.66	244999
2016-09-26	7.61	7.76	7.58	7.70	214484
2016-09-27	7.68	8.06	7.57	7.98	238323
2016-09-28	7.98	8.19	7.77	7.90	284087
2016-09-29	7.92	7.92	7.45	7.47	229999
2016-09-30	7.52	7.87	7.34	7.74	245229
2016-10-03	7.65	7.82	7.63	7.80	171659
2016-10-04	7.84	8.03	7.83	7.91	106007
2016-10-05	7.76	8.55	7.76	8.38	416375
2016-10-06	8.51	8.62	8.04	8.42	281167
2016-10-07	8.47	8.97	8.37	8.64	398197
2016-10-10	8.66	9.57	8.66	9.33	683103
2016-10-11	9.23	9.40	8.76	8.89	513275
2016-10-12	8.89	8.91	8.23	8.25	338837
2016-10-13	7.23	7.33	6.70	6.85	4847848
2016-10-14	7.01	7.31	6.54	6.59	1109795
2016-10-17	6.56	6.58	5.93	6.01	687382
2016-10-18	6.13	6.48	6.06	6.23	580916
2016-10-19	6.23	6.27	5.89	5.90	615174
2016-10-20	5.87	6.14	5.77	6.06	516931
2016-10-21	6.08	6.52	6.00	6.41	694111
2016-10-24	6.43	6.46	6.18	6.23	369880
2016-10-25	6.26	6.30	5.99	6.10	486053
2016-10-26	6.09	6.10	5.77	5.82	352128
2016-10-27	5.85	5.96	5.68	5.73	441938
2016-10-28	5.75	5.78	5.47	5.66	515126
2016-10-31	5.65	5.65	5.30	5.35	304485
2016-11-01	5.35	5.60	5.25	5.60	423246
2016-11-02	5.65	5.65	5.25	5.35	287708
2016-11-03	5.25	5.45	4.90	5.00	514735
2016-11-04	4.95	5.40	4.95	5.25	298160
2016-11-07	4.95	5.40	4.95	5.10	462748
2016-11-08	5.20	5.35	4.95	5.30	328321
2016-11-09	5.45	5.75	5.30	5.50	815081
2016-11-10	5.65	5.80	5.45	5.60	549445
2016-11-11	5.60	5.70	5.40	5.60	755826
2016-11-14	5.80	6.00	5.55	5.70	635872
2016-11-15	5.65	5.75	5.45	5.60	472708
2016-11-16	5.60	5.85	5.50	5.65	474524
2016-11-17	5.70	5.88	5.55	5.80	692660
2016-11-18	5.85	6.00	5.73	5.90	570804
2016-11-21	5.95	6.10	5.88	6.05	440719
2016-11-22	6.20	6.25	5.80	5.90	504536
2016-11-23	5.85	5.85	5.60	5.80	268851
2016-11-25	5.85	5.85	5.65	5.80	131217
2016-11-28	5.70	5.90	5.65	5.75	185936
2016-11-29	5.80	6.00	5.50	5.60	614646
2016-11-30	5.65	5.85	5.65	5.75	245301
2016-12-01	5.85	5.85	5.20	5.45	572540
2016-12-02	5.40	5.80	5.30	5.50	341000
2016-12-05	5.65	5.75	5.50	5.70	516117
2016-12-06	5.60	5.75	5.40	5.60	276464
2016-12-07	5.60	5.61	5.05	5.15	445411
2016-12-08	5.25	5.35	5.05	5.20	316053
2016-12-09	5.25	5.48	5.13	5.20	330357
2016-12-12	5.15	5.20	4.95	5.05	424901
2016-12-13	5.10	5.25	4.95	4.95	370462
2016-12-14	5.00	5.15	4.80	4.95	592579
2016-12-15	5.00	5.05	4.90	5.00	379322
2016-12-16	4.95	5.10	4.95	4.95	642589
2016-12-19	4.95	5.10	4.70	4.75	622555
2016-12-20	4.80	4.85	4.50	4.65	1168555
2016-12-21	4.65	4.90	4.60	4.70	791743
2016-12-22	4.65	4.80	4.60	4.70	318316
2016-12-23	4.65	4.95	4.63	4.90	483458
2016-12-27	4.90	5.20	4.70	4.75	603682
2016-12-28	4.75	4.90	4.60	4.70	452540
2016-12-29	4.70	4.95	4.66	4.75	351054
2016-12-30	4.75	4.80	4.55	4.65	572345
2017-01-03	4.80	4.85	4.35	4.45	578348
2017-01-04	4.45	4.90	4.25	4.85	620646
2017-01-05	4.80	5.25	4.70	5.00	737631
2017-01-06	4.95	5.10	4.85	4.95	283438
2017-01-09	5.00	5.10	4.93	5.00	275797
2017-01-10	5.05	5.10	4.95	5.00	189356
2017-01-11	5.40	5.50	4.84	4.95	826470
2017-01-12	4.90	4.95	4.75	4.75	278439
2017-01-13	4.80	5.10	4.80	4.95	458396
2017-01-17	4.95	5.00	4.60	4.60	448294
2017-01-18	4.65	4.75	4.50	4.55	286463
2017-01-19	4.55	4.55	4.30	4.30	192607
2017-01-20	4.30	4.40	4.15	4.20	291658
2017-01-23	4.25	4.35	4.10	4.25	313334
2017-01-24	4.45	4.70	4.10	4.65	548699
2017-01-25	4.60	4.95	4.55	4.95	500326
2017-01-26	4.90	4.95	4.60	4.60	251467
2017-01-27	4.60	4.90	4.50	4.75	284770
2017-01-30	4.75	4.75	4.50	4.70	177928
2017-01-31	4.70	4.95	4.55	4.80	174888
2017-02-01	4.85	4.90	4.70	4.75	167344
2017-02-02	4.75	4.80	4.60	4.60	243690
2017-02-03	4.65	4.95	4.60	4.95	233688
2017-02-06	4.95	5.05	4.90	4.90	110253
2017-02-07	4.90	5.00	4.75	4.85	163319
2017-02-08	4.85	4.85	4.70	4.75	128351
2017-02-09	4.80	5.00	4.75	5.00	94630
2017-02-10	4.95	5.00	4.90	5.00	129266
2017-02-13	5.05	5.20	4.85	5.00	324442
2017-02-14	4.95	5.20	4.88	5.00	431377
2017-02-15	4.90	5.00	4.75	4.90	329912
2017-02-16	4.85	4.90	4.70	4.70	143003
2017-02-17	4.70	4.75	4.50	4.65	415780
2017-02-21	4.65	4.75	4.55	4.70	289478
2017-02-22	5.05	5.50	4.85	5.15	1113168
2017-02-23	5.25	5.85	5.15	5.60	1267912
2017-02-24	5.60	6.00	5.50	5.90	658143
2017-02-27	6.00	6.20	5.51	5.85	647018
2017-02-28	5.90	6.00	5.60	5.70	408810
2017-03-01	5.70	5.90	5.60	5.75	351128
2017-03-02	5.80	5.90	5.55	5.60	330577
2017-03-03	5.60	5.78	5.35	5.35	493264
2017-03-06	10.25	11.60	9.10	10.20	33774385
2017-03-07	10.50	11.60	9.85	10.90	11196686
2017-03-08	10.90	11.19	9.85	10.15	4419418
2017-03-09	10.55	12.00	10.25	11.80	11696315
2017-03-10	11.90	12.60	11.20	11.40	6755553
2017-03-13	11.95	12.30	11.30	12.20	3310090
2017-03-14	12.20	13.85	11.55	13.15	4887176
2017-03-15	13.25	14.45	13.15	14.45	6349098
2017-03-16	14.60	15.05	13.10	13.90	5160310
2017-03-17	13.75	14.00	13.10	13.55	1845602
2017-03-20	13.40	13.45	12.55	13.25	2667029
2017-03-21	13.20	13.25	11.60	11.75	2962554
2017-03-22	11.50	11.70	11.05	11.10	2002751
2017-03-23	11.10	11.23	10.40	10.90	3239870
2017-03-24	10.95	11.55	10.95	11.40	1745486
2017-03-27	11.15	11.70	10.95	11.65	1247516
2017-03-28	11.70	11.94	11.30	11.60	1093009
2017-03-29	11.70	12.24	11.60	11.70	1062411
2017-03-30	11.65	11.85	10.95	11.45	1144127
2017-03-31	11.50	11.74	11.15	11.65	1436328
2017-04-03	11.70	11.70	10.85	11.05	1632385
2017-04-04	11.10	11.55	10.85	11.05	1182998
2017-04-05	11.05	11.15	10.15	10.45	2038807
2017-04-06	10.40	10.45	9.80	10.40	1905595
2017-04-07	10.35	10.60	10.13	10.55	1220049
2017-04-10	10.55	10.70	10.10	10.25	770889
2017-04-11	10.25	10.40	10.05	10.25	738740
2017-04-12	10.30	10.30	9.95	10.00	942647
2017-04-13	10.00	10.20	9.80	9.90	889941
2017-04-17	9.85	10.70	9.85	10.50	1392205
2017-04-18	10.35	10.52	9.95	10.00	1107254
2017-04-19	10.10	10.70	10.10	10.30	1004018
2017-04-20	10.40	10.80	10.35	10.45	1011755
2017-04-21	10.50	10.75	10.20	10.30	1121134
2017-04-24	10.60	10.60	10.05	10.40	903276
2017-04-25	10.80	12.15	10.75	12.00	3744258
2017-04-26	12.40	12.80	11.85	12.15	2972574
2017-04-27	12.15	12.23	11.60	11.95	1499310
2017-04-28	12.45	12.69	11.00	11.05	2435861
2017-05-01	11.00	11.10	10.60	10.90	949266
2017-05-02	10.95	10.95	10.50	10.80	942372
2017-05-03	10.70	10.70	10.20	10.45	1205539
2017-05-04	10.45	10.70	10.05	10.15	1193601
2017-05-05	10.10	10.15	9.41	10.05	2543627
2017-05-08	9.90	10.65	9.80	10.40	1108578
2017-05-09	10.35	10.80	10.25	10.80	798337
2017-05-10	10.75	11.38	10.55	11.30	1031942
2017-05-11	11.15	11.25	10.85	11.05	787213
2017-05-12	11.05	12.20	11.00	11.75	1481955
2017-05-15	11.80	12.10	11.50	11.65	900329
2017-05-16	11.70	11.80	11.25	11.40	964389
2017-05-17	11.10	11.45	10.85	11.10	1238000
2017-05-18	11.10	11.25	10.70	11.20	926321
2017-05-19	11.30	11.60	11.10	11.35	1123732
2017-05-22	11.35	11.65	11.15	11.45	730771
2017-05-23	12.15	12.95	11.70	11.95	3456316
2017-05-24	12.05	12.05	11.50	11.85	921014
2017-05-25	11.85	12.00	11.65	11.90	732631
2017-05-26	11.90	12.55	11.80	12.05	1266542
2017-05-30	11.80	11.85	11.20	11.35	1464024
2017-05-31	11.40	11.50	11.00	11.25	763346
2017-06-01	11.35	11.85	11.20	11.80	772043
2017-06-02	11.95	14.10	11.95	13.85	3964123
2017-06-05	15.10	15.35	12.85	13.00	7577806
2017-06-06	12.90	12.95	12.20	12.65	2147852
2017-06-07	12.60	12.75	11.85	12.30	1612993
2017-06-08	12.30	13.15	12.12	13.00	1276898
2017-06-09	13.00	13.00	11.87	12.10	1821913
2017-06-12	12.20	12.20	11.00	11.15	2676318
2017-06-13	11.30	11.40	10.55	10.65	2446871
2017-06-14	10.75	11.80	10.55	11.20	3261644
2017-06-15	11.10	11.20	10.80	11.05	1326422
2017-06-16	11.30	11.45	10.90	11.10	5792206
2017-06-19	11.10	11.45	10.91	11.00	1395870
2017-06-20	10.95	11.35	10.95	11.10	1590301
2017-06-21	11.20	11.73	11.10	11.45	1748513
2017-06-22	11.55	12.15	11.35	12.00	1574811
2017-06-23	12.00	12.20	11.55	11.95	2045311
2017-06-26	12.20	12.30	11.55	11.60	1478916
2017-06-27	11.55	11.68	10.95	11.05	1433358
2017-06-28	11.00	11.50	10.95	11.35	1374170
2017-06-29	11.20	11.20	10.58	10.60	2022387
2017-06-30	10.50	10.50	10.00	10.05	1727766
2017-07-03	10.15	10.25	9.95	10.15	867531
2017-07-05	10.10	10.35	10.00	10.15	1301858
2017-07-06	10.00	10.19	9.80	10.10	1502669
2017-07-07	10.15	10.40	9.98	10.30	1188128
2017-07-10	10.20	10.50	10.00	10.45	1006181
2017-07-11	10.50	10.50	10.20	10.40	1084875
2017-07-12	10.55	10.60	10.20	10.60	1121569
2017-07-13	10.65	10.95	10.30	10.70	1176450
2017-07-14	10.70	11.00	10.40	10.85	1111744
2017-07-17	10.85	11.30	10.70	11.20	1066078
2017-07-18	11.65	11.65	11.10	11.25	1055275
2017-07-19	11.25	11.50	11.10	11.20	910366
2017-07-20	11.20	11.85	11.10	11.70	1288394
2017-07-21	11.80	12.25	11.60	12.20	1616146
2017-07-24	12.20	12.60	11.95	12.05	1534301
2017-07-25	12.10	12.20	11.33	11.35	1634248
2017-07-26	11.40	11.90	11.35	11.80	898481
2017-07-27	11.90	12.13	11.38	11.55	1237838
2017-07-28	11.50	11.78	11.35	11.75	534867
2017-07-31	11.70	11.90	11.30	11.50	813326
2017-08-01	11.60	11.80	11.00	11.10	1011739
2017-08-02	11.10	11.25	10.95	11.05	1155991
2017-08-03	11.05	11.15	10.35	10.40	1559070
2017-08-04	10.30	10.65	10.20	10.35	1117821
2017-08-07	10.20	10.60	10.05	10.15	838799
2017-08-08	10.20	10.45	9.95	10.00	1157238
2017-08-09	10.25	10.69	10.05	10.15	817368
2017-08-10	10.15	10.30	9.85	10.10	1653303
2017-08-11	10.25	11.45	10.15	11.35	1871116
2017-08-14	11.50	11.60	11.10	11.60	1143798
2017-08-15	11.50	11.95	11.28	11.35	1362509
2017-08-16	11.40	11.45	11.05	11.25	688280
2017-08-17	11.25	11.50	11.00	11.00	997051
2017-08-18	10.95	11.05	10.73	10.85	889366
2017-08-21	10.85	11.00	10.55	10.95	898261
2017-08-22	10.95	11.50	10.85	11.50	933058
2017-08-23	11.35	11.85	11.25	11.75	1039807
2017-08-24	11.65	12.03	11.55	11.95	1086193
2017-08-25	12.05	12.10	11.40	11.45	865753
2017-08-28	11.50	11.90	11.40	11.90	987040
2017-08-29	11.70	12.15	11.56	12.10	988669
2017-08-30	12.05	12.80	12.05	12.20	1534722
2017-08-31	12.25	12.73	12.15	12.70	1111321
2017-09-01	12.70	12.75	12.25	12.70	909417
2017-09-05	12.70	12.90	12.40	12.60	1047062
2017-09-06	12.70	12.80	12.00	12.10	1198299
2017-09-07	12.10	12.70	11.81	12.65	980030
2017-09-08	12.65	13.10	12.00	12.20	1579575
2017-09-11	12.25	12.65	12.25	12.45	895411
2017-09-12	12.45	12.55	11.55	11.55	1601965
2017-09-13	11.60	11.85	11.45	11.75	789202
2017-09-14	11.65	11.90	11.45	11.90	671579
2017-09-15	11.90	12.20	11.70	12.00	2090473
2017-09-18	12.00	12.10	11.63	11.75	964777
2017-09-19	11.80	11.90	11.39	11.50	760335
2017-09-20	11.50	11.70	11.15	11.55	876974
2017-09-21	11.60	11.85	11.25	11.80	803296
2017-09-22	11.85	12.00	11.65	11.95	768812
2017-09-25	11.90	12.06	11.70	12.00	939255
2017-09-26	11.90	12.00	11.30	11.35	836909
2017-09-27	11.55	11.90	11.40	11.70	868134
2017-09-28	11.75	12.00	11.60	11.80	637782
2017-09-29	11.85	12.00	11.60	11.85	1083641
2017-10-02	11.90	12.05	11.60	12.00	981044
2017-10-03	12.80	12.80	11.90	12.00	1184670
2017-10-04	11.95	12.25	11.80	12.15	1089734
2017-10-05	12.15	12.45	12.10	12.25	582352
2017-10-06	12.25	12.53	12.10	12.30	553442
2017-10-09	12.30	12.45	11.85	11.90	679329
2017-10-10	11.95	12.15	11.73	11.95	578520
2017-10-11	12.00	12.05	11.43	11.60	1181105
2017-10-12	11.60	11.70	11.20	11.25	806089
2017-10-13	11.20	11.25	10.75	11.00	899381
2017-10-16	9.65	10.15	9.15	9.28	4627614
2017-10-17	9.40	9.45	8.35	8.43	2687978
2017-10-18	8.50	8.70	7.75	7.95	4312170
2017-10-19	8.00	8.05	7.45	7.50	1955097
2017-10-20	7.60	8.70	7.50	8.60	2699506
2017-10-23	8.80	8.90	8.10	8.40	2173759
2017-10-24	8.35	8.60	7.90	7.95	1489929
2017-10-25	8.00	8.10	7.65	8.05	1099496
2017-10-26	8.00	8.00	7.50	7.80	1568845
2017-10-27	7.95	8.20	7.65	8.15	1395040
2017-10-30	8.05	8.40	8.00	8.05	894511
2017-10-31	8.05	8.35	8.00	8.15	950283
2017-11-01	8.30	8.38	7.80	7.80	977238
2017-11-02	7.80	8.09	7.75	8.05	802813
2017-11-03	8.05	8.30	7.90	8.30	1006023
2017-11-06	8.35	8.40	7.85	7.85	919353
2017-11-07	7.90	7.98	7.55	7.55	1066611
2017-11-08	7.75	7.95	7.25	7.70	1210558
2017-11-09	7.80	8.60	7.69	8.30	1870997
2017-11-10	8.35	8.50	8.20	8.45	915622
2017-11-13	8.35	8.55	8.15	8.25	618524
2017-11-14	8.75	8.95	8.25	8.65	1539097
2017-11-15	8.55	8.64	8.30	8.45	895260
2017-11-16	8.45	8.65	8.20	8.30	2087628
2017-11-17	8.30	8.30	7.65	7.70	1555320
2017-11-20	7.75	7.93	7.60	7.70	914028
2017-11-21	7.70	7.80	7.30	7.40	2491612
2017-11-22	7.45	7.50	7.25	7.35	2148725
2017-11-24	7.40	7.70	7.25	7.65	680796
2017-11-27	7.70	8.00	7.55	7.60	1014654
2017-11-28	7.65	8.20	7.55	8.10	1041377
2017-11-29	8.15	8.45	8.08	8.20	966915
2017-11-30	8.25	8.60	8.15	8.60	1106565
2017-12-01	8.75	8.75	8.00	8.33	1253424
2017-12-04	8.50	8.60	8.10	8.15	884622
2017-12-05	8.15	8.25	7.90	7.95	981922
2017-12-06	8.00	8.10	7.60	7.90	1101942
2017-12-07	8.00	8.39	7.90	8.25	903311
2017-12-08	8.25	8.60	8.25	8.50	1292092
2017-12-11	8.65	8.85	8.10	8.25	1608676
2017-12-12	8.25	8.50	7.98	8.05	1162776
2017-12-13	8.10	8.30	8.00	8.20	1070561
2017-12-14	8.25	8.45	8.10	8.25	1860093
2017-12-15	8.25	8.40	8.18	8.25	1518805
2017-12-18	8.20	8.50	8.20	8.40	1030683
2017-12-19	8.50	8.55	8.20	8.20	897879
2017-12-20	8.30	8.45	8.17	8.40	673787
2017-12-21	8.35	8.60	8.30	8.40	720191
2017-12-22	8.50	8.65	8.30	8.50	866230
2017-12-26	8.50	8.50	8.25	8.45	425991
2017-12-27	8.45	8.55	8.35	8.40	2310584
2017-12-28	8.50	8.90	8.25	8.75	1180074
2017-12-29	8.80	8.84	8.20	8.20	1700522
2018-01-02	8.30	8.75	8.20	8.75	1301839
2018-01-03	8.75	9.55	8.65	9.25	1851729
2018-01-04	9.25	9.35	8.85	8.85	1974505
2018-01-05	8.85	9.35	8.75	9.10	1713084
2018-01-08	9.20	9.25	8.65	8.70	1595763
2018-01-09	8.80	9.00	8.65	8.85	784634
2018-01-10	8.85	9.23	8.70	9.20	1078836
2018-01-11	9.30	10.80	9.25	10.65	3381034
2018-01-12	10.55	10.60	9.55	9.88	2099636
2018-01-16	9.95	10.08	9.50	9.55	947440
2018-01-17	9.60	9.85	9.45	9.60	840013
2018-01-18	9.60	9.75	9.30	9.38	625594
2018-01-19	9.35	9.48	9.20	9.35	726212
2018-01-22	9.50	10.30	9.35	10.25	1533009
2018-01-23	10.20	10.35	9.95	10.35	1144949
2018-01-24	10.40	10.55	10.00	10.25	901965
2018-01-25	10.40	11.00	10.10	11.00	1682338
2018-01-26	11.20	12.41	11.00	12.35	3031161
2018-01-29	12.35	13.25	12.06	12.25	2763095
2018-01-30	11.95	12.20	11.40	11.70	1675197
2018-01-31	11.85	12.10	11.50	11.50	1037873
2018-02-01	11.50	11.66	11.06	11.30	1011534
2018-02-02	11.85	12.20	11.10	11.80	2674792
2018-02-05	11.70	12.53	11.60	12.00	4633799
2018-02-06	11.60	13.10	11.45	13.05	2993831
2018-02-07	13.00	13.20	12.15	12.40	3260493
2018-02-08	12.40	12.60	11.60	11.80	1936602
2018-02-09	11.95	11.95	10.90	11.75	2016660
2018-02-12	11.80	12.00	11.35	11.85	1042418
2018-02-13	11.80	11.90	11.53	11.60	777899
2018-02-14	11.50	12.75	11.45	12.45	1994135
2018-02-15	12.50	12.75	12.15	12.65	1104845
2018-02-16	12.65	12.95	12.06	12.20	1194614
2018-02-20	12.10	13.13	12.05	12.60	1970302
2018-02-21	12.75	14.50	12.75	13.85	3820020
2018-02-22	14.00	14.20	13.55	14.00	1915031
2018-02-23	14.00	14.10	13.66	14.05	962946
2018-02-26	14.05	14.25	13.80	14.15	741506
2018-02-27	14.05	15.05	13.85	14.25	1195263
2018-02-28	14.45	14.71	14.00	14.00	1142854
2018-03-01	14.10	14.65	14.03	14.40	982065
2018-03-02	14.10	15.13	14.10	14.98	1216902
2018-03-05	14.85	15.90	14.85	15.20	2124136
2018-03-06	15.50	15.51	14.78	15.00	1438530
2018-03-07	14.85	15.25	14.80	15.25	1348805
2018-03-08	15.00	16.90	14.86	16.45	2075210
2018-03-09	17.10	17.35	15.95	16.55	2745028
2018-03-12	16.55	16.65	15.61	16.45	1588194
2018-03-13	16.45	16.90	16.20	16.80	1367037
2018-03-14	16.80	16.90	16.30	16.75	1096991
2018-03-15	16.85	16.85	16.10	16.45	1138227
2018-03-16	16.35	16.50	16.00	16.20	2150508
2018-03-19	16.25	16.35	15.72	15.95	1098248
2018-03-20	15.95	16.15	15.85	16.00	796074
2018-03-21	16.05	16.25	15.75	16.10	809152
2018-03-22	15.85	16.28	15.70	15.75	969363
2018-03-23	15.75	15.75	14.85	14.95	1536733
2018-03-26	15.20	15.50	14.55	15.15	1207228
2018-03-27	15.30	15.53	14.35	14.40	1231285
2018-03-28	14.35	14.90	13.98	14.05	1297894
2018-03-29	14.15	14.40	13.80	14.20	1514575
2018-04-02	14.30	14.35	13.40	13.75	1273541
2018-04-03	13.75	14.10	13.40	13.75	922369
2018-04-04	13.55	14.15	13.50	14.15	939447
2018-04-05	14.20	14.40	13.48	13.50	1391973
2018-04-06	13.35	13.55	12.80	12.95	1107383
2018-04-09	13.20	13.30	12.80	13.10	1002974
2018-04-10	13.20	13.25	12.80	13.15	1421300
2018-04-11	13.15	14.15	12.85	14.00	1385645
2018-04-12	14.10	14.60	13.85	14.30	948857
2018-04-13	14.30	14.37	13.20	13.40	1009411
2018-04-16	13.55	13.95	13.15	13.15	557723
2018-04-17	13.20	14.05	13.20	14.05	1152770
2018-04-18	14.10	14.45	14.05	14.20	924367
2018-04-19	14.20	14.90	14.20	14.70	1149527
2018-04-20	14.70	14.80	14.35	14.40	630587
2018-04-23	14.35	14.60	13.80	14.05	768220
2018-04-24	14.40	14.53	13.90	14.35	1123400
2018-04-25	14.35	14.45	13.80	14.25	791841
2018-04-26	14.35	14.85	14.15	14.80	936981
2018-04-27	14.75	15.05	14.60	15.00	673135
2018-04-30	15.10	15.10	14.31	14.35	906090
2018-05-01	14.40	14.68	14.08	14.25	759839
2018-05-02	14.15	14.55	14.00	14.10	679526
2018-05-03	14.10	14.25	13.35	13.45	853035
2018-05-04	13.55	13.60	13.10	13.25	1197434
2018-05-07	13.40	13.50	12.95	13.45	887567
2018-05-08	12.85	13.30	11.35	12.58	1971145
2018-05-09	12.50	13.25	12.25	12.95	816248
2018-05-10	12.95	13.22	12.33	12.50	852602
2018-05-11	12.35	13.20	12.30	13.10	880603
2018-05-14	13.20	14.10	13.16	13.80	1034289
2018-05-15	13.75	13.80	13.55	13.70	445440
2018-05-16	13.60	14.00	13.48	13.95	611459
2018-05-17	14.05	14.25	13.80	14.05	704698
2018-05-18	14.10	14.25	14.00	14.05	811971
2018-05-21	14.05	14.33	13.83	13.90	663709
2018-05-22	13.95	14.25	13.80	13.85	399923
2018-05-23	13.75	14.25	13.66	13.75	464329
2018-05-24	13.70	14.05	13.70	13.75	416316
2018-05-25	13.80	14.00	13.50	13.65	514875
2018-05-29	13.65	13.78	13.10	13.25	713750
2018-05-30	13.40	13.80	13.28	13.45	582257
2018-05-31	13.45	13.63	13.10	13.40	669815
2018-06-01	13.50	13.65	13.28	13.45	850875
2018-06-04	13.75	16.00	13.60	14.90	2703772
2018-06-05	15.00	15.41	14.70	14.95	1642309
2018-06-06	15.00	15.25	14.50	14.55	1081457
2018-06-07	14.60	14.60	13.80	13.95	1106270
2018-06-08	13.85	14.50	13.61	13.75	1083111
2018-06-11	13.90	14.20	13.40	13.60	1155560
2018-06-12	13.65	13.75	13.40	13.55	825087
2018-06-13	13.70	13.75	13.30	13.50	954994
2018-06-14	13.55	13.85	13.30	13.75	1263906
2018-06-15	13.75	13.90	13.20	13.70	2163534
2018-06-18	13.50	13.80	13.40	13.80	951368
2018-06-19	13.70	14.00	13.50	13.95	893351
2018-06-20	14.10	14.65	13.83	14.60	1657093
2018-06-21	14.65	14.65	13.78	13.85	2814546
2018-06-22	13.85	13.90	13.50	13.70	2122569
2018-06-25	13.40	13.55	12.60	12.70	1557326
2018-06-26	12.70	13.28	12.60	13.25	950479
2018-06-27	13.25	13.45	12.80	12.85	841040
2018-06-28	12.80	13.40	12.60	13.15	790757
2018-06-29	13.20	13.65	13.10	13.15	871329
2018-07-02	13.05	13.50	12.95	13.45	500695
2018-07-03	13.55	13.55	13.05	13.25	424780
2018-07-05	13.40	13.80	13.31	13.60	662003
2018-07-06	13.55	14.10	13.55	13.95	680297
2018-07-09	14.05	14.05	13.45	14.00	840407
2018-07-10	13.90	13.98	13.50	13.55	555421
2018-07-11	13.55	13.71	13.15	13.20	771817
2018-07-12	13.35	13.45	12.95	13.40	994154
2018-07-13	13.45	13.60	13.10	13.45	660729
2018-07-16	13.40	13.41	12.35	12.40	1466427
2018-07-17	12.40	12.55	11.85	12.00	1232352
2018-07-18	12.05	12.08	11.35	11.45	2110749
2018-07-19	11.25	12.80	11.15	12.20	1956182
2018-07-20	12.00	12.45	11.95	12.15	919956
2018-07-23	12.10	12.35	11.90	12.00	651639
2018-07-24	12.05	12.23	11.45	11.50	971065
2018-07-25	11.45	12.20	11.40	12.05	1093182
2018-07-26	11.95	11.95	11.50	11.55	862306
2018-07-27	11.65	11.65	10.85	11.00	1370919
2018-07-30	11.10	11.30	10.75	10.90	991998
2018-07-31	10.90	11.80	10.75	11.75	1272169
2018-08-01	11.65	11.95	11.45	11.75	1020320
2018-08-02	11.65	11.95	11.50	11.95	771071
2018-08-03	11.90	12.01	11.53	11.55	774144
2018-08-06	11.50	11.95	11.26	11.90	818479
2018-08-07	11.95	12.20	11.45	12.15	1129708
2018-08-08	11.70	12.25	11.35	11.50	1169194
2018-08-09	11.45	12.35	11.43	11.85	862994
2018-08-10	11.85	12.35	11.60	11.85	709486
2018-08-13	11.85	11.95	11.60	11.70	798839
2018-08-14	11.90	11.95	11.45	11.80	806473
2018-08-15	11.70	11.75	11.30	11.50	832529
2018-08-16	11.55	11.60	11.10	11.35	1047141
2018-08-17	11.35	11.75	11.20	11.55	1056359
2018-08-20	11.80	11.80	11.45	11.50	1090137
2018-08-21	11.65	12.50	11.50	12.15	1304025
2018-08-22	12.15	12.50	12.10	12.45	916042
2018-08-23	12.50	12.54	12.15	12.30	862150
2018-08-24	12.40	12.70	12.30	12.50	638409
2018-08-27	12.40	12.75	12.33	12.55	1031976
2018-08-28	12.55	12.70	12.35	12.60	739159
2018-08-29	12.65	12.75	12.30	12.55	887182
2018-08-30	12.55	12.83	12.45	12.60	964916
2018-08-31	12.55	12.90	12.45	12.70	928292
2018-09-04	12.70	12.85	12.30	12.40	991871
2018-09-05	12.40	12.50	12.05	12.40	854450
2018-09-06	12.35	12.45	11.85	11.90	1087217
2018-09-07	11.85	12.04	11.25	11.50	1329735
2018-09-10	11.60	11.80	11.15	11.40	877663
2018-09-11	11.40	11.90	11.18	11.90	797896
2018-09-12	11.85	11.86	11.00	11.03	1456977
2018-09-13	11.10	11.25	10.80	10.95	1328939
2018-09-14	10.95	11.15	10.70	10.75	1166120
2018-09-17	11.00	11.00	9.30	9.50	2621478
2018-09-18	9.45	9.49	8.65	9.05	2326992
2018-09-19	9.05	9.25	8.90	8.95	1283563
2018-09-20	9.00	9.20	8.60	9.05	1510616
2018-09-21	9.00	9.15	8.70	9.00	2801460
2018-09-24	9.10	9.30	8.70	9.25	1523358
2018-09-25	6.60	6.70	5.10	5.15	13069959
2018-09-26	5.25	5.35	4.95	5.25	6473847
2018-09-27	5.35	5.75	5.20	5.70	3462320
2018-09-28	5.75	6.15	5.45	5.60	3506293
2018-10-01	5.60	5.78	5.41	5.51	2223988
2018-10-02	5.49	5.59	5.37	5.50	2114196
2018-10-03	5.43	5.54	5.29	5.41	1975713
2018-10-04	5.42	5.48	5.23	5.33	1612048
2018-10-05	5.37	5.48	5.25	5.42	1372392
2018-10-08	5.35	5.40	5.11	5.27	1685570
2018-10-09	5.26	5.90	5.16	5.61	1459482
2018-10-10	5.59	5.69	5.42	5.44	1213603
2018-10-11	5.40	5.56	5.27	5.50	1568400
2018-10-12	5.64	6.05	5.42	5.58	1809350
2018-10-15	5.59	5.60	5.38	5.50	1071142
2018-10-16	5.52	5.77	5.48	5.76	1129207
2018-10-17	5.77	5.85	5.63	5.70	1006687
2018-10-18	5.71	5.78	5.50	5.58	830821
2018-10-19	5.60	5.68	5.26	5.37	1198506
2018-10-22	5.36	5.36	4.91	5.11	1668979
2018-10-23	5.05	5.40	4.94	5.23	1267267
2018-10-24	5.23	5.30	4.91	4.99	1747317
2018-10-25	4.99	5.09	4.90	4.97	1488486
2018-10-26	4.93	5.01	4.80	4.86	1122070
2018-10-29	4.93	4.96	4.20	4.36	1457220
2018-10-30	4.35	4.63	4.30	4.51	1029868
2018-10-31	4.59	4.74	4.53	4.55	1215596
2018-11-01	4.58	4.96	4.56	4.93	1584672
2018-11-02	5.00	5.14	4.91	5.07	1195180
2018-11-05	5.10	5.15	4.90	5.09	1553771
2018-11-06	5.04	5.05	4.80	4.96	1356012
2018-11-07	4.90	5.45	4.90	5.41	1209309
2018-11-08	5.40	5.40	5.06	5.23	1442956
2018-11-09	5.45	5.65	5.20	5.54	1808613
2018-11-12	5.57	5.61	5.21	5.36	1320953
2018-11-13	5.38	5.58	5.25	5.28	1164777
2018-11-14	5.28	5.37	5.04	5.17	1172390
2018-11-15	5.12	5.47	5.10	5.37	1274719
2018-11-16	5.32	5.60	5.23	5.35	987365
2018-11-19	5.29	5.34	4.91	5.16	1421101
2018-11-20	5.06	5.16	4.82	4.88	968410
2018-11-21	4.93	5.07	4.84	5.01	1072061
2018-11-23	4.97	5.33	4.97	5.02	564746
2018-11-26	5.09	5.24	4.95	5.06	801406
2018-11-27	5.01	5.07	4.88	4.92	622881
2018-11-28	4.98	5.09	4.77	5.08	1089764
2018-11-29	5.03	5.18	4.97	5.00	548553
2018-11-30	5.00	5.09	4.90	5.04	802976
2018-12-03	5.14	5.24	5.06	5.23	1189040
2018-12-04	5.25	5.45	4.96	5.00	1291371
2018-12-06	4.99	5.16	4.88	5.04	1552462
2018-12-07	5.02	5.09	4.94	5.00	954031
2018-12-10	5.00	5.16	4.87	5.12	1065447
2018-12-11	5.17	5.17	4.98	5.04	494817
2018-12-12	5.09	5.21	5.05	5.10	870120
2018-12-13	5.12	5.12	4.91	5.00	1425389
2018-12-14	4.98	5.05	4.69	4.75	1031267
2018-12-17	4.77	4.86	4.42	4.45	1819967
2018-12-18	4.49	4.55	4.05	4.22	1769680
2018-12-19	4.10	4.32	3.79	3.87	1858045
2018-12-20	3.89	3.93	3.62	3.74	1068863
2018-12-21	3.74	3.74	3.45	3.47	2270907
2018-12-24	3.42	3.54	3.32	3.44	911417
2018-12-26	3.45	3.78	3.41	3.78	1690998
2018-12-27	3.74	3.88	3.58	3.76	1292961
2018-12-28	3.71	4.11	3.67	3.98	1308525
2018-12-31	4.02	4.17	3.96	4.10	1101340
2019-01-02	4.04	4.31	3.99	4.31	1618452
2019-01-03	4.33	4.47	4.18	4.21	1115577
2019-01-04	4.26	4.62	4.24	4.61	1071130
2019-01-07	4.66	5.02	4.65	4.84	2162989
2019-01-08	4.90	4.98	4.69	4.81	1116753
2019-01-09	4.82	4.98	4.80	4.92	1019917
2019-01-10	4.88	5.00	4.75	4.92	917840
2019-01-11	4.89	5.03	4.82	4.83	1269368
2019-01-14	4.83	4.92	4.57	4.58	1568417
2019-01-15	4.59	4.67	4.55	4.62	746582
2019-01-16	4.64	4.78	4.55	4.62	645878
2019-01-17	4.60	4.69	4.38	4.42	878858
2019-01-18	4.42	4.60	4.40	4.52	1320934
2019-01-22	4.91	5.00	4.30	4.36	2323983
2019-01-23	4.39	4.46	4.00	4.11	1928327
2019-01-24	4.12	4.21	4.02	4.19	1612110
2019-01-25	4.20	4.45	4.19	4.43	1700463
2019-01-28	4.40	4.42	4.08	4.09	1196527
2019-01-29	4.10	4.21	3.96	4.17	1726491
2019-01-30	4.36	4.36	4.14	4.33	1654491
2019-01-31	4.34	4.34	4.00	4.10	1675474
2019-02-01	4.10	4.10	3.91	4.02	1323223
2019-02-04	4.03	4.06	3.91	4.02	1331674
2019-02-05	4.03	4.16	3.87	4.04	1616565
2019-02-06	4.08	4.17	3.98	4.14	1621061
2019-02-07	4.14	4.19	4.01	4.08	1612400
2019-02-08	4.05	4.25	4.05	4.22	1307778
2019-02-11	4.22	4.53	4.18	4.52	1772275
2019-02-12	4.56	4.66	4.44	4.53	1580782
2019-02-13	4.54	4.71	4.46	4.60	1994615
2019-02-14	4.59	4.74	4.57	4.70	1427125
2019-02-15	4.71	4.82	4.66	4.76	1234485
2019-02-19	4.79	4.89	4.72	4.80	1111377
2019-02-20	4.81	4.84	4.64	4.80	870066
2019-02-21	4.77	4.79	4.58	4.65	1084319
2019-02-22	4.68	4.77	4.59	4.77	1110336
2019-02-25	4.82	4.96	4.79	4.96	1461509
2019-02-26	5.00	5.05	4.85	4.96	1041281
2019-02-27	4.93	5.25	4.83	5.19	1682927
2019-02-28	5.90	6.92	5.90	6.80	12591148
2019-03-01	6.68	7.24	6.64	7.21	9627469
2019-03-04	7.23	7.54	6.52	6.83	4800202
2019-03-05	6.76	6.95	6.48	6.51	3154812
2019-03-06	6.52	6.66	6.22	6.25	2859280
2019-03-07	6.25	6.42	6.04	6.08	2111899
2019-03-08	6.12	6.59	6.11	6.38	3088604
2019-03-11	6.45	6.78	6.25	6.76	3217892
2019-03-12	6.82	7.02	6.67	6.86	2666808
2019-03-13	6.86	6.98	6.62	6.80	2251789
2019-03-14	6.81	7.08	6.78	6.95	2428892
2019-03-15	6.98	7.07	6.66	6.90	5208184
2019-03-18	6.88	7.47	6.76	7.41	2167711
2019-03-19	7.54	7.57	7.06	7.42	2793034
2019-03-20	7.44	7.79	7.36	7.45	2346953
2019-03-21	7.40	7.61	7.31	7.39	2162570
2019-03-22	7.37	7.45	6.82	6.83	2009332
2019-03-25	6.86	7.11	6.81	7.04	1512806
2019-03-26	7.10	7.35	7.04	7.34	1531985
2019-03-27	7.34	7.38	7.04	7.22	1233135
2019-03-28	7.24	7.57	7.15	7.46	1553732
2019-03-29	7.55	8.85	7.55	8.04	6624919
2019-04-01	8.47	9.30	8.06	8.09	8691138
2019-04-02	8.18	8.30	7.85	8.27	2566493
2019-04-03	8.32	8.65	8.23	8.32	2186866
2019-04-04	8.33	8.53	8.05	8.48	1899008
2019-04-05	8.50	8.58	8.33	8.47	1420179
2019-04-08	8.41	8.53	8.14	8.38	1463305
2019-04-09	8.40	8.40	7.92	8.00	2384713
2019-04-10	8.09	8.43	8.05	8.41	1397397
2019-04-11	8.42	8.48	8.04	8.10	1124602
2019-04-12	8.17	8.41	8.02	8.09	1452337
2019-04-15	8.15	8.24	7.58	7.91	1692632
2019-04-16	7.90	8.09	7.79	8.00	1359623
2019-04-17	8.05	8.56	7.77	8.14	3027415
2019-04-18	8.20	8.20	7.50	7.83	2003113
2019-04-22	7.75	7.99	7.70	7.95	1307821
2019-04-23	7.96	8.23	7.77	8.15	1750107
2019-04-24	8.13	8.30	7.90	8.03	1360933
2019-04-25	8.03	8.19	7.87	8.09	1279091
2019-04-26	8.09	8.15	7.94	8.00	1155848
2019-04-29	8.01	8.06	7.92	7.94	1292278
2019-04-30	7.98	7.98	7.70	7.95	1510476
2019-05-01	7.98	8.07	7.78	7.79	1213781
2019-05-02	7.80	7.97	7.64	7.84	902848
2019-05-03	7.89	8.15	7.84	8.14	1332372
2019-05-06	7.95	8.47	7.93	8.45	1411166
2019-05-07	8.40	8.51	7.86	7.97	1206244
2019-05-08	7.96	8.23	7.90	8.18	1762365
2019-05-09	8.11	8.17	7.84	8.11	1101105
2019-05-10	7.90	8.04	7.56	7.56	1978115
2019-05-13	7.48	7.48	6.76	6.85	2251817
2019-05-14	6.95	6.97	6.68	6.82	2046919
2019-05-15	6.70	7.05	6.48	7.02	1120685
2019-05-16	7.05	7.22	7.02	7.10	1446281
2019-05-17	7.01	7.08	6.76	6.92	1114778
2019-05-20	6.82	6.91	6.70	6.75	1009376
2019-05-21	6.79	7.01	6.74	7.00	1591287
2019-05-22	6.98	7.06	6.75	6.90	1389739
2019-05-23	6.77	7.20	6.62	7.12	2287808
2019-05-24	7.00	7.51	7.00	7.20	2506926
2019-05-28	7.24	7.35	6.94	6.98	1299708
2019-05-29	6.90	6.96	6.73	6.90	2202186
2019-05-30	6.92	6.92	6.44	6.47	1124631
2019-05-31	6.32	6.54	6.25	6.27	1152281
2019-06-03	6.26	6.53	6.26	6.49	1179642
2019-06-04	6.60	6.76	6.39	6.76	1107113
2019-06-05	6.83	7.17	6.67	7.09	2550767
2019-06-06	7.08	7.12	6.82	7.05	1451815
2019-06-07	7.04	7.52	7.01	7.46	1861648
2019-06-10	7.52	7.60	7.16	7.17	780006
2019-06-11	7.34	7.34	6.97	7.14	1099731
2019-06-12	7.13	7.20	6.86	6.90	708827
2019-06-13	6.93	7.12	6.89	7.12	1053364
2019-06-14	7.08	7.32	6.97	7.26	1071237
2019-06-17	7.35	7.66	7.25	7.46	1894908
2019-06-18	7.46	7.87	7.45	7.77	1213546
2019-06-19	7.75	7.76	7.50	7.68	1374080
2019-06-20	7.78	7.82	7.31	7.36	990706
2019-06-21	7.37	7.42	6.98	7.25	3687636
2019-06-24	7.25	7.46	6.92	6.93	1195935
2019-06-25	7.00	7.08	6.82	6.83	788592
2019-06-26	6.91	7.13	6.81	6.98	1317636
2019-06-27	7.15	8.02	7.15	7.98	2878072
2019-06-28	7.92	8.78	7.77	8.65	5556534
2019-07-01	8.85	9.38	8.37	8.93	3238552
2019-07-02	9.06	9.10	8.43	8.76	1809599
2019-07-03	8.80	8.99	8.70	8.99	754483
2019-07-05	8.92	9.05	8.54	8.57	1381892
2019-07-08	8.53	8.71	8.29	8.29	1808608
2019-07-09	8.27	8.41	8.09	8.23	2008299
2019-07-10	8.26	8.26	7.78	8.15	1370510
2019-07-11	8.16	8.16	7.87	7.96	960507
2019-07-12	7.97	8.17	7.85	8.00	939602
2019-07-15	8.01	8.02	7.72	7.93	783688
2019-07-16	7.90	8.01	7.77	7.88	743103
2019-07-17	7.95	7.95	7.67	7.80	850588
2019-07-18	7.80	7.99	7.67	7.97	979524
2019-07-19	7.97	7.98	7.74	7.74	972367
2019-07-22	7.80	7.80	7.39	7.58	951799
2019-07-23	7.62	7.76	7.48	7.56	832817
2019-07-24	7.52	7.67	7.42	7.65	687307
2019-07-25	7.64	7.64	7.02	7.05	1594869
2019-07-26	7.08	7.35	7.07	7.33	815338
2019-07-29	7.33	7.44	7.12	7.40	683408
2019-07-30	7.33	7.64	7.25	7.63	786540
2019-07-31	7.63	7.98	7.47	7.49	1056751
2019-08-01	7.53	7.65	7.25	7.33	967310
2019-08-02	7.26	7.40	7.02	7.08	989399
2019-08-05	6.95	6.97	6.44	6.51	1952616
2019-08-06	6.61	6.74	6.24	6.66	1210230
2019-08-07	6.65	6.73	6.33	6.65	860291
2019-08-08	6.68	6.91	6.67	6.90	1051902
2019-08-09	6.80	7.25	6.75	7.19	1175677
2019-08-12	7.09	7.50	7.03	7.13	1266375
2019-08-13	7.07	7.41	7.06	7.19	717067
2019-08-14	7.10	7.20	6.87	6.91	1056298
2019-08-15	6.91	6.91	6.55	6.55	961417
2019-08-16	6.60	6.91	6.56	6.84	919070
2019-08-19	6.94	6.96	6.78	6.84	952273
2019-08-20	6.82	6.82	6.62	6.68	711397
2019-08-21	6.76	6.87	6.64	6.76	925010
2019-08-22	6.73	6.79	6.28	6.29	1930625
2019-08-23	6.25	6.35	5.92	6.01	1286299
2019-08-26	6.08	6.19	5.89	6.18	904454
2019-08-27	6.19	6.37	5.86	5.92	884962
2019-08-28	5.90	6.14	5.82	6.07	674886
2019-08-29	6.09	6.43	6.05	6.40	859086
2019-08-30	6.44	6.50	6.03	6.21	823300
2019-09-03	6.13	6.28	5.91	6.15	1729769
2019-09-04	6.23	6.30	5.98	6.17	1196859
2019-09-05	6.23	6.65	6.18	6.56	1225403
2019-09-06	6.56	6.63	6.28	6.32	935125
2019-09-09	6.38	6.52	6.22	6.43	761656
2019-09-10	6.48	6.99	6.32	6.97	1216785
2019-09-11	6.92	7.13	6.90	7.02	903960
2019-09-12	7.21	7.21	6.69	6.79	1029984
2019-09-13	6.80	6.84	6.47	6.47	1059397
2019-09-16	6.46	6.61	6.31	6.58	885283
2019-09-17	6.56	6.67	6.43	6.47	618877
2019-09-18	6.44	6.54	6.33	6.42	1201446
2019-09-19	6.43	6.57	6.33	6.40	758022
2019-09-20	6.40	6.48	6.02	6.04	4257307
2019-09-23	6.00	6.11	5.81	6.02	831321
2019-09-24	6.06	6.15	5.72	5.81	1389973
2019-09-25	5.85	6.01	5.68	5.73	1033041
2019-09-26	5.73	5.81	5.37	5.38	1354274
2019-09-27	5.41	5.99	5.35	5.65	1274956
2019-09-30	5.68	5.76	5.53	5.62	1027412
2019-10-01	5.64	5.81	5.16	5.21	1466010
2019-10-02	5.18	5.32	4.95	5.16	1733535
2019-10-03	5.17	5.45	5.07	5.35	1229990
2019-10-04	5.35	5.41	5.12	5.29	724168
2019-10-07	5.30	5.36	5.17	5.21	707166
2019-10-08	5.12	5.21	4.95	5.10	800441
2019-10-09	5.14	5.22	5.09	5.14	598569
2019-10-10	5.14	5.27	5.01	5.18	918513
2019-10-11	5.26	5.33	5.19	5.20	758326
2019-10-14	5.21	5.34	5.10	5.21	611163
2019-10-15	5.21	5.53	5.15	5.35	885132
2019-10-16	5.35	5.39	5.24	5.36	938199
2019-10-17	5.39	5.62	5.33	5.59	950656
2019-10-18	5.52	5.59	5.26	5.46	1457609
2019-10-21	5.55	5.60	5.41	5.52	860359
2019-10-22	5.53	5.64	5.38	5.56	662606
2019-10-23	5.53	5.68	5.49	5.64	970009
2019-10-24	5.81	5.97	5.63	5.73	1405931
2019-10-25	5.70	5.88	5.69	5.78	830821
2019-10-28	5.90	6.92	5.90	6.80	2542833
2019-10-29	6.80	7.11	6.71	6.97	2019896
2019-10-30	6.94	7.24	6.77	6.83	1260235
2019-10-31	6.85	6.89	6.54	6.83	1397190
2019-11-01	6.89	7.18	6.82	7.08	1206989
2019-11-04	7.08	7.50	7.05	7.40	1273865
2019-11-05	7.36	7.53	7.22	7.43	1390975
2019-11-06	7.28	7.74	7.19	7.64	1604589
2019-11-07	7.67	7.92	7.56	7.81	1343674
2019-11-08	7.81	8.32	7.64	8.17	1869562
2019-11-11	8.12	8.20	7.78	7.79	2586673
2019-11-12	7.55	7.91	7.31	7.57	1387493
2019-11-13	7.54	8.10	7.53	7.90	1264139
2019-11-14	7.90	8.05	7.79	7.98	1215560
2019-11-15	8.07	8.30	7.91	8.00	1159968
2019-11-18	8.04	8.06	7.78	7.94	1533618
2019-11-19	7.96	8.32	7.86	7.93	2109606
2019-11-20	7.92	8.06	7.64	7.80	1428827
2019-11-21	7.83	7.89	7.62	7.84	891962
2019-11-22	7.90	7.96	7.63	7.65	1175506
2019-11-25	7.66	7.83	7.47	7.50	1546972
2019-11-26	7.48	7.64	7.33	7.57	1980158
2019-11-27	7.70	8.10	7.59	7.81	5166557
2019-11-29	7.77	8.53	7.77	8.19	1985828
2019-12-02	8.21	8.48	7.83	7.84	2041183
2019-12-03	7.76	7.91	7.65	7.81	1435830
2019-12-04	7.87	8.20	7.77	8.20	1019561
2019-12-05	8.29	8.38	7.63	7.68	1758215
2019-12-06	7.78	8.00	7.04	7.12	4932782
2019-12-09	8.05	9.73	7.96	9.28	9586388
2019-12-10	9.18	9.78	9.07	9.42	4970736
2019-12-11	9.41	9.41	8.84	8.94	1914629
2019-12-12	8.76	9.55	8.76	9.40	2336633
2019-12-13	9.50	10.79	9.50	10.10	4935835
2019-12-16	10.30	10.52	9.89	10.11	2366246
2019-12-17	10.21	10.56	10.11	10.17	1531200
2019-12-18	10.17	10.25	9.81	9.94	1459412
2019-12-19	9.98	9.98	9.65	9.85	1081317
2019-12-20	9.85	10.15	9.75	10.11	2608426
2019-12-23	10.13	11.19	9.81	11.01	3471566
2019-12-24	11.00	11.22	10.32	11.20	1349364
2019-12-26	11.15	11.23	10.87	11.13	1279435
2019-12-27	11.28	11.42	10.62	10.88	1570672
2019-12-30	10.87	10.99	10.34	10.85	1267403
2019-12-31	10.82	11.28	10.71	11.10	1002301
2020-01-02	11.11	11.14	10.55	10.93	1943415
2020-01-03	10.82	10.90	10.48	10.83	1888979
2020-01-06	10.77	11.10	10.53	11.04	1083093
2020-01-07	11.04	11.70	10.96	11.64	2082400
2020-01-08	11.57	12.23	11.14	12.18	2969954
2020-01-09	12.27	13.05	12.20	13.03	2936483
2020-01-10	13.00	13.81	12.90	13.18	4040880
2020-01-13	13.50	13.60	12.72	13.10	2652069
2020-01-14	13.11	13.84	13.07	13.70	2782527
2020-01-15	13.63	14.19	13.56	14.10	2565786
2020-01-16	14.50	14.60	13.21	14.03	4139677
2020-01-17	14.53	14.89	13.61	13.70	2988265
2020-01-21	13.70	14.40	13.50	14.00	2254871
2020-01-22	14.05	14.23	13.40	13.47	2268827
2020-01-23	13.34	13.67	12.95	13.55	2404010
2020-01-24	13.55	13.80	13.46	13.50	2025407
2020-01-27	13.05	13.51	12.72	13.16	1484048
2020-01-28	13.33	14.27	13.25	14.14	1981197
2020-01-29	14.25	14.61	14.23	14.52	1605075
2020-01-30	14.41	14.60	13.75	14.25	2142800
2020-01-31	14.20	14.34	13.85	14.21	1191199
2020-02-03	14.36	14.82	14.14	14.81	1721864
2020-02-04	15.00	15.49	14.87	15.18	1658684
2020-02-05	15.11	15.48	15.08	15.47	1538911
2020-02-06	15.50	15.87	15.27	15.83	1394607
2020-02-07	15.88	15.93	15.05	15.24	1895968
2020-02-10	15.23	15.97	15.14	15.80	1177867
2020-02-11	15.89	16.05	15.51	15.71	934315
2020-02-12	15.77	15.85	15.30	15.52	1110093
2020-02-13	15.51	15.69	15.17	15.19	1269818
2020-02-14	15.98	16.20	15.26	15.78	1895932
2020-02-18	16.11	16.22	15.82	15.86	1868033
2020-02-19	15.97	16.20	15.67	15.99	1564972
2020-02-20	15.98	16.12	15.46	15.82	1400724
2020-02-21	15.77	15.77	15.27	15.62	1822337
2020-02-24	15.00	15.54	14.03	15.25	2000279
2020-02-25	15.39	15.47	14.03	14.17	2352720
2020-02-26	13.92	14.50	13.41	13.87	1892419
2020-02-27	13.23	13.37	12.36	12.40	2714370
2020-02-28	12.00	12.80	11.29	12.55	2458728
2020-03-02	12.85	14.05	12.27	14.00	2560671
2020-03-03	13.75	14.44	13.09	13.52	2527318
2020-03-04	13.90	14.08	12.81	13.42	2361466
2020-03-05	12.92	13.62	12.90	13.05	1797166
2020-03-06	12.49	12.82	11.72	12.10	1896867
2020-03-09	10.44	11.89	10.20	10.27	2326259
2020-03-10	11.20	11.23	9.86	11.13	2153942
2020-03-11	10.70	10.90	9.39	10.01	2928593
2020-03-12	8.70	9.44	8.14	8.18	3540375
2020-03-13	8.81	8.95	7.35	8.91	3658905
2020-03-16	7.58	7.96	7.00	7.18	2822651
2020-03-17	7.33	8.35	7.12	7.66	2395502
2020-03-18	7.12	7.45	6.34	7.14	2089989
2020-03-19	7.05	7.96	6.77	7.54	2137374
2020-03-20	7.63	8.28	7.12	7.64	2598323
2020-03-23	7.69	8.32	7.28	8.10	1950858
2020-03-24	8.59	10.30	8.32	10.22	2974690
2020-03-25	10.22	10.58	9.81	9.95	2313360
2020-03-26	9.91	11.69	9.91	10.74	2087569
2020-03-27	10.25	10.63	9.82	9.83	1905374
2020-03-30	9.86	10.35	9.82	10.32	1601342
2020-03-31	10.24	10.33	9.50	9.84	1534467
2020-04-01	9.46	9.60	8.80	8.90	1639031
2020-04-02	8.90	9.54	8.75	9.43	1084834
2020-04-03	9.36	9.55	8.82	8.95	829861
2020-04-06	9.49	9.83	9.28	9.56	1260027
2020-04-07	10.00	10.20	9.69	9.77	1535996
2020-04-08	9.95	10.29	9.79	10.10	960963
2020-04-09	10.35	10.56	10.00	10.48	1562080
2020-04-13	10.48	10.48	9.58	9.94	1562577
2020-04-14	10.24	10.50	9.97	10.42	1280027
2020-04-15	10.06	10.54	9.88	10.32	909970
2020-04-16	10.43	10.47	9.95	10.46	996923
2020-04-17	10.85	11.76	10.65	11.72	1658421
2020-04-20	11.44	13.51	11.44	12.85	3556771
2020-04-21	12.53	13.08	12.00	12.23	1780760
2020-04-22	12.56	12.95	12.21	12.61	1481990
2020-04-23	12.63	13.35	12.48	12.51	1396717
2020-04-24	12.57	13.80	12.56	13.69	2708002
2020-04-27	13.84	13.86	12.66	12.69	1880217
2020-04-28	13.03	13.08	11.94	11.99	1661655
2020-04-29	12.32	12.34	11.68	11.92	1433498
2020-04-30	11.75	12.57	11.54	11.76	1969005
2020-05-01	11.57	11.80	10.83	11.26	1535133
2020-05-04	11.06	12.47	11.02	12.46	1269300
2020-05-05	16.01	16.98	14.60	16.69	14879360
2020-05-06	17.57	19.70	17.05	19.18	7426082
2020-05-07	18.94	19.21	17.62	18.64	3197852
2020-05-08	18.58	19.24	18.15	18.82	2308455
2020-05-11	18.50	20.68	18.22	20.22	2489205
2020-05-12	20.11	21.59	19.67	19.94	3471019
2020-05-13	20.15	21.21	19.23	20.63	2432848
2020-05-14	20.30	20.52	19.46	19.93	1461217
2020-05-15	18.79	19.97	18.60	19.30	7066138
2020-05-18	20.20	20.80	19.70	19.88	3630100
2020-05-19	19.90	20.08	18.79	18.80	1740622
2020-05-20	19.43	20.89	19.02	20.83	2311179
2020-05-21	21.00	21.15	20.22	20.99	1450170
2020-05-22	20.94	21.89	20.56	21.84	1420968
2020-05-26	22.17	22.28	20.10	20.41	2228256
2020-05-27	20.42	20.62	19.72	20.53	2127105
2020-05-28	20.39	20.99	19.64	19.74	1472855
2020-05-29	19.82	19.99	18.25	18.65	2930828
2020-06-01	18.89	19.14	18.17	18.39	1944807
2020-06-02	18.54	18.85	17.80	18.73	1973043
2020-06-03	18.60	18.68	17.16	17.88	2542535
2020-06-04	17.65	18.21	17.30	17.59	1422601
2020-06-05	18.79	19.53	18.07	18.28	2943628
2020-06-08	18.35	18.68	17.80	17.92	1880776
2020-06-09	17.86	18.77	17.86	18.23	1412994
2020-06-10	18.42	18.66	17.57	17.69	1515660
2020-06-11	17.21	17.67	16.75	16.80	2142461
2020-06-12	17.23	17.57	16.56	17.19	1846643
2020-06-15	17.00	18.20	16.87	18.19	1920055
2020-06-16	18.69	18.84	17.74	18.19	1438455
2020-06-17	18.30	18.59	17.97	18.09	907894
2020-06-18	18.00	19.32	17.91	18.82	1049877
2020-06-19	19.05	19.37	18.58	18.62	3301578
2020-06-22	18.78	20.34	18.19	19.84	1988805
2020-06-23	20.00	20.23	19.31	19.38	1347830
2020-06-24	19.09	19.58	17.73	18.22	1910493
2020-06-25	18.12	19.27	17.81	19.02	1829116
2020-06-26	19.07	19.54	18.37	18.47	2839874
2020-06-29	18.47	19.04	18.03	18.58	1250990
2020-06-30	18.42	19.54	18.20	19.48	1370950
2020-07-01	19.27	20.40	19.08	20.31	1577688
2020-07-02	20.43	20.76	19.75	20.09	1645855
2020-07-06	20.82	20.90	20.16	20.45	1243162
2020-07-07	20.20	22.78	20.04	22.62	3198784
2020-07-08	22.75	24.53	22.51	23.86	3631371
2020-07-09	23.91	24.76	23.59	24.15	1986834
2020-07-10	24.15	24.50	23.64	23.76	1815516
2020-07-13	23.82	23.94	21.25	21.78	2369203
2020-07-14	21.21	22.86	20.77	22.67	1576868
2020-07-15	23.10	23.20	22.08	22.67	893316
2020-07-16	22.40	22.54	21.82	22.21	967078
2020-07-17	22.26	23.30	22.10	23.00	1931631
2020-07-20	23.17	23.46	22.64	22.83	1163507
2020-07-21	23.00	23.07	22.13	22.25	1098390
2020-07-22	22.25	22.86	22.01	22.30	760681
2020-07-23	22.42	22.69	21.22	21.59	1117095
2020-07-24	21.35	21.41	20.71	21.07	972060
2020-07-27	21.08	21.62	20.90	21.09	1267922
2020-07-28	20.97	21.12	20.19	20.73	1537988
2020-07-29	20.75	20.95	18.84	19.29	2510633
2020-07-30	19.16	20.61	19.16	20.00	1370468
2020-07-31	20.05	20.17	18.65	19.58	1730211
2020-08-03	19.70	20.96	19.52	20.81	1552017
2020-08-04	20.60	20.64	19.81	20.39	974888
2020-08-05	20.67	20.98	20.41	20.77	1029460
2020-08-06	20.87	21.20	20.24	20.80	1070030
2020-08-07	20.67	21.54	20.62	21.00	1117400
2020-08-10	20.61	20.76	18.45	18.68	3319368
2020-08-11	18.92	19.29	17.82	18.49	1702387
2020-08-12	18.50	19.08	17.67	19.05	2050021
2020-08-13	19.05	20.39	18.90	20.38	1687287
2020-08-14	20.42	21.59	20.20	21.55	1456027
2020-08-17	21.80	22.83	21.64	22.77	1740343
2020-08-18	22.95	23.05	22.07	22.67	1267983
2020-08-19	22.57	23.97	22.49	23.55	1357026
2020-08-20	23.55	23.89	22.86	23.82	1146638
2020-08-21	23.61	24.30	23.14	23.57	1176361
2020-08-24	23.75	23.90	23.01	23.12	1955529
2020-08-25	23.16	23.90	22.77	23.80	943473
2020-08-26	23.82	24.05	23.64	23.85	835982
2020-08-27	24.00	24.39	23.63	24.28	1226606
2020-08-28	24.34	24.94	24.21	24.50	1209394
2020-08-31	24.73	25.02	24.03	24.81	1637057
2020-09-01	25.10	26.10	25.10	25.86	1965804
2020-09-02	26.02	27.62	24.82	27.24	2093030
2020-09-03	26.85	27.60	25.15	25.49	1451182
2020-09-04	25.42	25.74	22.05	23.81	2492865
2020-09-08	23.13	24.84	22.82	23.96	1578825
2020-09-09	24.25	27.50	24.20	25.69	3035364
2020-09-10	25.73	26.01	24.81	24.97	1794096
2020-09-11	25.26	25.60	24.46	24.91	1456472
2020-09-14	26.21	26.30	25.40	25.86	2925076
2020-09-15	26.33	26.40	24.85	25.23	1847877
2020-09-16	25.44	25.54	24.41	24.84	2215850
2020-09-17	24.42	25.35	24.28	25.04	1761530
2020-09-18	25.49	26.57	24.60	26.15	7300475
2020-09-21	25.78	26.11	25.05	25.48	3369051
2020-09-22	25.37	25.71	24.72	25.64	2350885
2020-09-23	25.53	26.05	24.64	24.72	1433835
2020-09-24	24.40	24.60	22.87	23.74	2202529
2020-09-25	23.49	24.74	23.19	24.72	1357577
2020-09-28	24.75	25.79	24.26	25.53	1396261
2020-09-29	25.70	26.37	25.22	26.17	1635977
2020-09-30	26.16	27.28	26.16	26.76	2370850
2020-10-01	26.99	27.25	26.46	27.09	1752814
2020-10-02	26.35	27.01	26.01	26.12	1086609
2020-10-05	26.35	27.63	26.14	27.56	1686516
2020-10-06	27.92	29.53	27.92	28.69	2189627
2020-10-07	29.39	30.96	29.15	30.58	1943634
2020-10-08	31.00	31.10	30.18	30.38	1581395
2020-10-09	31.06	31.67	30.75	31.00	1772378
2020-10-12	31.68	31.85	30.42	30.47	1309773
2020-10-13	30.47	31.97	30.47	31.10	1508006
2020-10-14	31.08	31.36	29.24	29.25	1451046
2020-10-15	28.95	30.57	28.54	30.05	1322151
2020-10-16	30.09	30.81	29.71	30.19	988952
2020-10-19	30.33	30.58	29.11	29.48	1044018
2020-10-20	29.35	30.66	28.30	28.66	1743968
2020-10-21	29.20	29.35	27.09	27.23	1382054
2020-10-22	27.27	28.25	27.08	27.43	1182976
2020-10-23	27.31	27.60	26.43	27.00	1294044
2020-10-26	26.50	27.00	25.37	26.07	1978741
2020-10-27	26.26	26.46	25.71	26.16	1517167
2020-10-28	26.17	26.84	25.64	25.91	1086897
2020-10-29	26.13	26.83	25.53	26.39	920517
2020-10-30	26.19	26.49	24.93	25.27	1156559
2020-11-02	25.31	26.11	25.03	26.06	1244280
2020-11-03	26.07	27.09	25.40	26.90	1161448
2020-11-04	27.25	29.16	27.25	28.50	1998146
2020-11-05	29.00	29.33	27.81	29.06	1272759
2020-11-06	29.16	29.43	27.63	28.21	1027358
2020-11-09	28.81	29.80	27.80	28.88	1217987
2020-11-10	27.75	28.74	25.75	28.15	1431519
2020-11-11	28.45	28.60	26.94	27.16	1279321
2020-11-12	27.29	28.10	27.20	27.54	1162880
2020-11-13	27.74	30.16	27.74	29.46	1362024
2020-11-16	29.54	30.17	28.71	29.52	979737
2020-11-17	29.35	29.64	28.75	29.61	975468
2020-11-18	29.84	31.55	29.40	29.98	2279694
2020-11-19	29.79	30.80	29.41	29.76	930618
2020-11-20	29.46	30.04	28.28	29.85	1258087
2020-11-23	30.00	31.04	29.58	30.09	1014844
2020-11-24	29.92	30.52	29.36	29.61	897910
2020-11-25	29.86	30.54	29.28	29.49	780332
2020-11-27	29.88	31.65	29.70	30.29	1365821
2020-11-30	30.48	31.13	28.01	29.34	2066901
2020-12-01	29.52	30.45	28.05	28.11	1309529
2020-12-02	28.42	28.50	26.07	27.13	1826808
2020-12-03	27.14	27.90	26.84	27.78	1001174
2020-12-04	27.56	28.69	27.10	28.63	1175740
2020-12-07	28.41	29.21	27.67	27.93	1287405
2020-12-08	27.32	30.82	27.27	30.33	1993366
2020-12-09	30.62	31.66	29.40	29.62	1667887
2020-12-10	33.10	42.84	32.88	41.72	18069950
2020-12-11	41.71	44.48	40.47	42.27	4596079
2020-12-14	42.29	45.59	42.28	43.75	3300495
2020-12-15	46.10	51.50	45.15	51.17	11265737
2020-12-16	51.05	54.14	47.92	53.31	4419931
2020-12-17	53.64	53.79	51.32	51.76	2841540
2020-12-18	51.92	54.22	51.37	53.99	3751903
2020-12-21	52.50	55.14	51.50	54.90	2116061
2020-12-22	55.53	56.11	54.07	54.41	1534325
2020-12-23	54.45	54.78	52.39	54.23	837747
2020-12-24	54.38	55.15	53.27	53.34	543096
2020-12-28	53.75	54.00	51.74	52.01	1038230
2020-12-29	51.51	52.75	49.53	51.43	1351995
2020-12-30	51.62	54.27	51.62	52.89	877502
2020-12-31	53.00	53.07	51.50	52.02	885365
2021-01-04	51.16	52.41	50.35	51.00	2030186
2021-01-05	50.98	51.81	50.20	51.00	1781199
2021-01-06	50.87	53.84	50.33	52.36	2363739
2021-01-07	52.22	53.77	51.70	53.69	1245990
2021-01-08	55.11	55.70	52.40	54.00	1656725
2021-01-11	52.50	53.50	51.31	52.51	1227693
2021-01-12	52.50	53.44	52.06	52.45	1055254
2021-01-13	52.01	56.74	51.96	53.09	3290889
2021-01-14	53.12	53.80	51.06	51.19	1607580
2021-01-15	51.03	51.54	48.56	49.62	1810862
2021-01-19	50.81	51.35	49.14	50.19	1614145
2021-01-20	51.01	51.24	49.35	50.18	913009
2021-01-21	50.45	50.49	47.20	47.52	1648495
2021-01-22	47.09	49.53	46.79	49.42	1384778
2021-01-25	49.81	50.26	48.59	50.25	925936
2021-01-26	50.28	51.40	49.50	50.01	1813755
2021-01-27	49.03	49.81	46.28	46.41	1647579
2021-01-28	46.81	49.46	46.50	48.05	1375912
2021-01-29	47.66	48.90	46.52	48.27	1191081
2021-02-01	49.07	49.07	47.62	48.47	1152427
2021-02-02	49.44	49.96	48.83	48.90	1049174
2021-02-03	49.00	49.41	47.39	48.47	943862
2021-02-04	48.87	49.28	47.70	48.53	1126555
2021-02-05	50.94	54.87	49.40	54.30	3924628
2021-02-08	56.25	56.50	51.71	52.43	2838955
2021-02-09	52.38	53.07	51.10	51.47	1876043
2021-02-10	51.50	52.00	49.03	49.45	1467995
2021-02-11	50.27	50.92	48.55	48.81	879525
2021-02-12	48.50	50.30	47.79	47.95	1388383
2021-02-16	48.50	48.88	46.73	46.81	1589403
2021-02-17	46.53	46.66	44.31	45.89	1592041
2021-02-18	45.59	46.99	45.10	46.13	1129499
2021-02-19	46.50	48.25	46.36	47.28	1000185
2021-02-22	46.96	48.02	44.65	44.82	1294554
2021-02-23	43.56	45.80	43.04	44.73	1610265
2021-02-24	44.71	46.21	44.28	45.08	864412
2021-02-25	44.65	45.73	42.90	43.50	1075331
2021-02-26	44.23	44.82	42.42	43.77	1201572
2021-03-01	44.41	45.34	43.96	45.00	930424
2021-03-02	44.91	46.26	44.53	44.86	1285195
2021-03-03	44.60	45.19	42.54	42.73	1532935
2021-03-04	42.95	43.97	40.84	41.61	1843358
2021-03-05	41.90	43.33	38.45	43.28	2138677
2021-03-08	43.42	44.61	41.47	41.71	1334668
2021-03-09	42.30	45.76	42.30	45.05	1626444
2021-03-10	44.87	47.41	44.50	46.64	1088281
2021-03-11	47.31	50.67	47.00	50.29	1585894
2021-03-12	49.58	49.99	47.25	49.83	1163748
2021-03-15	49.76	50.50	47.68	48.10	1175426
2021-03-16	48.20	48.72	46.42	47.10	1063151
2021-03-17	46.39	48.81	45.75	48.21	846603
2021-03-18	47.61	48.75	46.01	46.04	838508
2021-03-19	46.48	49.47	46.33	49.11	3638095
2021-03-22	48.97	51.30	48.33	50.20	2036068
2021-03-23	49.85	50.48	48.17	48.35	1316838
2021-03-24	48.73	48.73	45.24	45.36	1663926
2021-03-25	44.35	46.74	43.82	46.64	1392438
2021-03-26	46.79	46.95	43.73	46.10	1084977
2021-03-29	45.41	45.67	42.68	43.10	1048678
2021-03-30	43.00	46.00	42.32	45.28	1062361
2021-03-31	45.38	48.61	45.20	48.20	3299027
2021-04-01	48.93	50.00	48.44	48.96	1422126
2021-04-05	49.87	49.88	47.24	47.87	1406476
2021-04-06	47.83	48.51	46.72	46.73	1498358
2021-04-07	46.76	47.09	45.72	46.13	1166980
2021-04-08	46.17	47.36	46.00	46.70	634491
2021-04-09	46.73	46.73	44.40	44.79	866574
2021-04-12	44.80	44.80	43.30	43.90	744829
2021-04-13	44.37	44.98	43.20	44.65	638770
2021-04-14	44.56	46.40	44.52	44.57	1005218
2021-04-15	45.15	46.00	44.66	45.83	1525292
2021-04-16	47.90	49.39	44.39	44.78	3970257
2021-04-19	45.01	45.36	42.21	42.81	1826569
2021-04-20	41.96	42.61	39.65	39.96	2409859
2021-04-21	39.00	40.89	38.72	40.72	1965741
2021-04-22	41.02	42.13	40.15	41.09	1187692
2021-04-23	41.61	43.00	41.17	42.41	1331849
2021-04-26	42.86	44.85	42.12	44.43	1650251
2021-04-27	44.65	44.94	42.33	42.79	2279709
2021-04-28	42.57	44.00	42.11	43.61	736383
2021-04-29	43.77	43.98	42.54	43.02	762415
2021-04-30	43.59	45.28	43.40	44.71	1615795
2021-05-03	45.25	45.50	43.24	43.31	1247763
2021-05-04	42.75	42.98	40.50	40.97	1360733
2021-05-05	41.24	42.31	40.66	41.48	910489
2021-05-06	41.05	41.29	37.40	39.85	1971501
2021-05-07	40.33	40.94	39.82	40.20	1030872
2021-05-10	39.12	39.48	37.69	37.90	1483868
2021-05-11	36.42	38.69	35.56	37.52	1831914
2021-05-12	37.01	37.60	36.17	36.33	1828477
2021-05-13	36.60	36.80	33.35	34.24	2003496
2021-05-14	34.30	34.98	33.53	34.26	1591905
2021-05-17	33.68	34.26	33.20	33.85	1049958
2021-05-18	34.25	35.90	33.17	34.01	1491226
2021-05-19	33.37	33.77	32.38	32.53	1139777
2021-05-20	32.60	33.63	32.30	32.50	1434964
2021-05-21	33.30	33.83	32.81	33.20	1892299
2021-05-24	34.07	34.19	33.00	33.72	1074504
2021-05-25	34.75	35.44	33.28	33.53	2026802
2021-05-26	33.92	34.66	33.36	34.36	1132162
2021-05-27	34.25	34.47	33.10	33.59	2389385
2021-05-28	33.92	35.38	33.92	34.87	1261677
2021-06-01	35.00	36.26	34.22	34.46	1264211
2021-06-02	34.32	34.92	33.70	34.40	978715
2021-06-03	34.13	34.71	33.59	34.44	1009920
2021-06-04	34.67	35.25	34.21	35.17	921264
2021-06-07	35.36	37.19	35.30	37.15	1575841
2021-06-08	37.64	37.99	36.03	37.16	1241165
2021-06-09	37.48	37.80	37.05	37.30	575373
2021-06-10	37.31	38.08	36.74	37.97	972281
2021-06-11	37.88	38.12	37.22	37.77	863430
2021-06-14	38.00	38.58	37.77	38.30	1118537
2021-06-15	38.21	38.90	36.87	37.41	950334
2021-06-16	37.41	37.81	35.88	36.70	883930
2021-06-17	36.39	37.98	36.05	37.85	881681
2021-06-18	37.27	38.07	37.03	37.56	1922910
2021-06-21	37.75	38.26	36.98	37.71	958717
2021-06-22	37.75	38.16	37.21	37.54	891628
2021-06-23	37.59	38.25	37.41	37.91	683975
2021-06-24	38.12	38.84	37.99	38.81	851147
2021-06-25	39.07	40.00	38.98	39.89	1983943
2021-06-28	39.90	40.06	38.88	39.40	684850
2021-06-29	39.41	39.42	37.54	37.61	891877
2021-06-30	37.50	39.24	36.85	38.79	747225
2021-07-01	38.45	40.59	38.45	40.45	862637
2021-07-02	40.90	41.00	39.67	40.11	761041
2021-07-06	40.40	40.66	38.67	38.86	728589
2021-07-07	38.96	39.47	37.26	37.53	534385
2021-07-08	36.72	38.72	36.40	38.69	637608
2021-07-09	39.00	40.54	38.58	40.34	681649
2021-07-12	40.17	40.34	38.95	39.32	599424
2021-07-13	39.25	39.31	38.37	38.70	540800
2021-07-14	38.84	38.95	37.00	37.03	723790
2021-07-15	36.75	37.36	35.99	37.23	952847
2021-07-16	37.64	38.37	36.84	37.02	712727
2021-07-19	36.21	37.46	35.75	36.86	638382
2021-07-20	36.94	38.15	36.68	37.96	853588
2021-07-21	37.97	38.20	37.30	38.12	600538
2021-07-22	38.13	38.70	37.45	38.07	561468
2021-07-23	38.26	38.39	37.47	37.83	525318
2021-07-26	37.92	38.37	35.12	35.25	1071619
2021-07-27	35.14	35.83	33.34	34.09	1111350
2021-07-28	34.53	36.80	34.39	36.61	719461
2021-07-29	36.77	37.14	35.51	35.68	551705
2021-07-30	35.50	36.09	34.91	34.99	617665
2021-08-02	32.27	32.34	26.28	27.42	8580849
2021-08-03	27.51	27.66	25.26	25.47	4314098
2021-08-04	25.20	25.49	24.02	24.25	3531338
2021-08-05	24.25	24.96	23.25	24.45	3005453
2021-08-06	24.57	24.64	23.32	23.52	1885688
2021-08-09	23.55	24.65	23.33	23.54	1488198
2021-08-10	23.65	23.75	22.06	22.17	2194876
2021-08-11	22.22	22.96	21.73	22.26	1867928
2021-08-12	22.16	22.76	21.22	22.47	2159552
2021-08-13	22.86	23.50	22.61	22.79	2449022
2021-08-16	22.81	23.22	22.18	22.30	1744205
2021-08-17	22.01	22.35	21.06	22.30	2179191
2021-08-18	22.39	23.02	21.73	22.25	983921
2021-08-19	22.03	22.28	21.16	21.78	2243941
2021-08-20	22.31	24.43	22.20	24.00	2551240
2021-08-23	24.54	26.67	24.54	26.17	2674058
2021-08-24	26.44	26.44	25.06	25.70	1693292
2021-08-25	25.63	26.39	25.47	25.93	1160751
2021-08-26	25.79	26.49	25.18	25.20	1247471
2021-08-27	25.74	27.56	25.45	27.07	2747875
2021-08-30	27.50	27.67	26.41	26.71	1339593
2021-08-31	26.86	27.64	26.39	27.07	2843369
2021-09-01	27.12	29.58	26.91	29.46	1943673
2021-09-02	29.43	30.27	28.76	30.17	1354505
2021-09-03	30.00	31.82	29.25	30.17	2154707
2021-09-07	30.00	30.50	29.66	30.09	1957716
2021-09-08	29.83	30.10	29.19	29.41	1226142
2021-09-09	29.15	30.73	29.02	30.47	885393
2021-09-10	30.57	30.77	29.59	29.79	980586
2021-09-13	29.88	30.58	28.75	30.08	1085602
2021-09-14	30.00	30.94	29.32	29.80	1191690
2021-09-15	29.80	30.41	29.70	29.90	1081867
2021-09-16	29.61	30.78	29.11	30.63	1099234
2021-09-17	30.69	31.41	29.93	31.28	2788926
2021-09-20	30.08	31.19	29.90	30.70	1334821
2021-09-21	30.76	31.60	30.43	31.06	1496490
2021-09-22	31.06	31.95	30.63	31.83	758453
2021-09-23	32.00	33.11	31.55	33.08	978436
2021-09-24	32.92	33.31	32.01	32.16	957417
2021-09-27	32.42	34.94	32.39	34.52	1485241
2021-09-28	34.03	34.39	32.85	33.04	1167045
2021-09-29	33.27	33.99	32.73	33.57	918869
2021-09-30	33.64	34.69	33.23	33.28	771298
2021-10-01	33.13	33.75	32.11	33.71	881097
2021-10-04	33.41	33.64	31.95	32.21	974535
2021-10-05	32.24	33.17	32.19	32.36	802401
2021-10-06	31.63	32.20	30.72	31.14	1093906
2021-10-07	31.22	31.95	31.00	31.52	605994
2021-10-08	31.52	31.88	31.18	31.55	502713
2021-10-11	32.22	32.38	31.60	32.02	631616
2021-10-12	32.14	32.94	31.91	32.61	492601
2021-10-13	32.65	32.93	32.32	32.80	725743
2021-10-14	33.07	34.13	33.07	33.95	827444
2021-10-15	34.52	34.60	33.27	33.31	726215
2021-10-18	32.90	33.62	32.66	32.78	587920
2021-10-19	33.01	33.47	31.72	31.88	793722
2021-10-20	31.88	32.10	31.14	31.88	683039
2021-10-21	32.02	32.45	31.74	31.81	485383
2021-10-22	31.47	31.59	30.92	31.40	603272
2021-10-25	31.51	32.54	31.35	32.13	580579
2021-10-26	32.44	32.58	31.65	31.74	545627
2021-10-27	31.80	32.03	31.01	31.06	493558
2021-10-28	31.10	31.62	30.75	31.58	593276
2021-10-29	31.67	32.16	31.13	31.22	637437
2021-11-01	31.35	32.91	31.04	32.73	1084363
2021-11-02	32.73	32.85	31.41	32.77	874352
2021-11-03	32.77	33.43	32.44	32.91	1286163
2021-11-04	32.13	35.01	31.93	34.85	1546830
2021-11-05	35.02	35.85	34.22	35.51	1530684
2021-11-08	35.62	35.94	34.38	34.80	1000783
2021-11-09	34.87	35.50	34.55	34.67	857163
2021-11-10	34.37	34.86	33.14	33.25	787541
2021-11-11	33.20	33.87	32.95	33.17	502338
2021-11-12	33.43	33.45	31.43	31.78	991856
2021-11-15	28.75	29.85	26.51	27.05	3640693
2021-11-16	26.70	26.94	25.50	26.64	1908960
2021-11-17	26.64	27.70	26.51	27.18	1164151
2021-11-18	27.22	27.63	22.69	24.86	2824992
2021-11-19	24.70	25.19	24.20	24.41	1339793
2021-11-22	24.46	24.64	23.50	23.75	1622344
2021-11-23	23.55	24.64	22.90	24.51	1429473
2021-11-24	24.29	25.60	23.86	25.41	727480
2021-11-26	25.36	25.57	23.69	23.98	898209
2021-11-29	24.06	24.90	23.26	23.36	816055
2021-11-30	13.47	15.28	12.62	15.20	22032594
2021-12-01	14.55	16.68	14.48	15.69	5665926
2021-12-02	15.70	17.00	15.69	16.78	2366192
2021-12-03	16.77	16.78	15.18	15.64	2634023
2021-12-06	15.73	16.43	14.90	16.30	2072528
2021-12-07	16.76	18.49	16.70	17.47	2174874
2021-12-08	17.56	18.54	17.25	18.04	1561947
2021-12-09	17.91	17.93	16.66	16.69	1539584
2021-12-10	16.88	17.60	16.42	16.57	1545006
2021-12-13	17.00	17.15	15.64	16.09	1833258
2021-12-14	16.02	16.41	15.53	15.59	1381215
2021-12-15	15.60	16.76	15.28	16.72	1989350
2021-12-16	16.98	17.16	15.50	15.82	1472734
2021-12-17	15.66	18.48	15.51	18.24	5430972
2021-12-20	17.77	18.07	16.93	17.45	1822510
2021-12-21	17.52	18.00	17.42	17.96	1375347
2021-12-22	17.87	18.38	17.32	18.35	907443
2021-12-23	18.40	19.56	18.19	19.39	1166403
2021-12-27	19.39	19.40	18.45	18.65	856107
2021-12-28	18.72	19.65	18.72	19.03	1016530
2021-12-29	18.88	19.24	18.65	19.24	896802
2021-12-30	19.24	20.26	19.16	19.35	1483789
2021-12-31	19.23	19.75	18.96	19.00	1435661
2022-01-03	19.13	20.69	18.73	20.45	2180067
2022-01-04	20.29	20.29	18.72	19.09	2223191
2022-01-05	19.08	19.49	17.41	17.51	1670594
2022-01-06	17.48	18.58	16.97	17.96	1938194
2022-01-07	17.85	18.39	17.37	17.52	999222
2022-01-10	17.13	17.48	16.64	17.36	2035314
2022-01-11	17.23	17.54	16.77	16.88	2030713
2022-01-12	17.06	17.20	15.58	15.68	1785656
2022-01-13	15.70	16.19	15.21	15.41	1742531
2022-01-14	15.34	15.85	15.03	15.69	1528033
2022-01-18	15.27	15.55	14.16	14.18	1723497
2022-01-19	14.28	14.60	13.97	14.25	2352079
2022-01-20	14.63	15.07	13.95	14.00	1957601
2022-01-21	13.86	14.41	13.51	13.57	1712408
2022-01-24	13.50	14.57	12.90	14.46	2479943
2022-01-25	14.10	15.12	13.62	14.76	1723111
2022-01-26	15.10	15.26	13.72	13.90	1705562
2022-01-27	14.13	14.62	8.05	8.27	18050276
2022-01-28	8.46	9.73	8.28	9.73	8898042
2022-01-31	9.89	11.76	9.81	11.57	5501029
2022-02-01	11.75	12.54	11.16	11.77	3324977
2022-02-02	11.68	11.69	10.80	10.98	2073409
2022-02-03	10.89	11.07	9.87	10.14	6065897
2022-02-04	10.04	10.34	9.83	10.15	2880222
2022-02-07	10.20	10.59	10.03	10.21	2051930
2022-02-08	10.22	10.73	9.97	10.58	1927030
2022-02-09	10.66	11.25	10.63	10.84	1751267
2022-02-10	10.46	11.12	10.19	10.39	3477263
2022-02-11	10.45	10.88	10.11	10.35	1702504
2022-02-14	10.27	10.34	9.89	9.98	1444493
2022-02-15	10.23	11.07	10.16	10.93	1895186
2022-02-16	11.00	11.47	10.69	11.23	1896191
2022-02-17	11.17	11.46	10.60	10.83	1782870
2022-02-18	10.70	11.03	10.48	10.54	1297583
2022-02-22	10.34	10.50	10.04	10.07	1522085
2022-02-23	10.17	10.23	9.42	9.43	1470605
2022-02-24	9.03	9.88	8.97	9.84	2665645
2022-02-25	9.94	10.00	9.47	9.90	1611825
2022-02-28	9.92	10.27	9.61	9.87	1563962
2022-03-01	10.00	10.59	9.90	10.29	2154169
2022-03-02	10.40	10.82	10.09	10.33	1911764
2022-03-03	10.58	10.58	9.25	9.35	2673544
2022-03-04	9.35	9.53	8.70	8.77	1967028
2022-03-07	8.88	9.15	8.49	8.67	1800220
2022-03-08	8.71	8.93	8.20	8.49	1336843
2022-03-09	8.75	9.17	8.66	9.13	1790783
2022-03-10	8.85	9.23	8.65	9.01	1354013
2022-03-11	9.11	9.25	8.80	8.80	1253860
2022-03-14	8.61	8.84	7.79	7.81	2838370
2022-03-15	7.88	8.21	7.73	7.99	2153599
2022-03-16	8.16	8.83	8.05	8.81	3009170
2022-03-17	8.52	9.69	8.35	9.68	2204476
2022-03-18	9.65	10.28	9.62	10.15	9712100
2022-03-21	9.98	10.25	9.50	9.70	1966054
2022-03-22	9.70	10.27	9.69	10.22	1693305
2022-03-23	10.09	10.58	9.89	9.96	1312539
2022-03-24	10.09	10.39	9.84	10.33	1270552
2022-03-25	10.29	10.34	9.92	9.97	1517900
2022-03-28	9.98	10.30	9.55	9.93	1441033
2022-03-29	10.09	10.75	10.02	10.56	2345062
2022-03-30	10.47	10.70	9.73	9.82	1515606
2022-03-31	9.88	10.09	9.49	9.51	1762941
2022-04-01	9.57	10.11	9.42	10.08	1638933
2022-04-04	10.12	10.67	10.11	10.66	2643860
2022-04-05	10.63	10.87	10.42	10.47	1934689
2022-04-06	10.25	10.63	10.14	10.49	1349810
2022-04-07	10.15	10.42	9.61	9.71	1564321
2022-04-08	9.75	9.91	9.17	9.26	1518516
2022-04-11	9.04	9.41	8.86	9.11	1426124
2022-04-12	9.22	9.73	9.09	9.27	1229868
2022-04-13	9.40	9.79	9.10	9.67	1775756
2022-04-14	9.54	9.63	8.82	8.85	2733613
2022-04-18	6.03	7.17	6.02	6.92	14024391
2022-04-19	6.76	7.35	6.74	7.26	5155456
2022-04-20	7.38	7.83	7.14	7.69	3059587
2022-04-21	7.74	8.04	7.42	7.42	2903375
2022-04-22	7.37	7.57	7.00	7.13	1939386
2022-04-25	7.10	7.57	7.02	7.47	1911635
2022-04-26	7.33	7.46	6.71	6.74	2663346
2022-04-27	6.71	6.86	6.50	6.55	2336739
2022-04-28	6.74	6.81	6.17	6.71	2086974
2022-04-29	6.66	7.29	6.65	6.94	2597086
2022-05-02	6.97	7.80	6.91	7.55	3000150
2022-05-03	7.46	7.70	7.15	7.47	1787534
2022-05-04	7.51	7.94	7.10	7.86	2473435
2022-05-05	7.67	7.76	7.28	7.52	2166805
2022-05-06	7.33	7.44	6.97	7.08	2323268
2022-05-09	6.89	7.10	6.37	6.41	2536539
2022-05-10	6.86	7.19	6.11	6.46	2847150
2022-05-11	6.67	6.67	5.58	5.71	3649747
2022-05-12	5.56	6.16	5.51	6.04	2957425
2022-05-13	6.27	6.66	6.20	6.50	3047446
2022-05-16	6.49	6.78	6.36	6.47	1895399
2022-05-17	6.72	6.97	6.60	6.82	2690378
2022-05-18	6.52	6.78	6.07	6.10	2396295
2022-05-19	6.09	6.25	5.75	6.04	3802812
2022-05-20	5.84	6.10	4.81	5.39	4946024
2022-05-23	5.47	5.58	5.26	5.44	2532711
2022-05-24	5.31	5.38	4.85	4.90	2469412
2022-05-25	4.86	5.02	4.73	4.99	2513183
2022-05-26	4.99	5.26	4.83	5.05	2014155
2022-05-27	5.07	5.26	4.74	5.17	3397205
2022-05-31	5.05	5.09	4.39	4.42	4834485
2022-06-01	4.34	4.58	3.83	3.91	7038824
2022-06-02	3.91	4.19	3.74	4.10	5328623
2022-06-03	4.13	4.61	4.05	4.40	3974546
2022-06-06	4.36	4.45	3.89	3.95	3418453
2022-06-07	3.93	4.26	3.90	4.22	3873503
2022-06-08	4.16	5.09	4.12	5.01	7084554
2022-06-09	5.10	5.25	4.83	4.84	4695600
2022-06-10	4.83	4.96	4.45	4.59	2891264
2022-06-13	4.40	4.53	4.06	4.13	3872018
2022-06-14	4.14	4.19	3.68	3.85	4145346
2022-06-15	3.91	4.01	3.63	3.87	4283355
2022-06-16	3.71	3.81	3.48	3.74	3392640
2022-06-17	3.76	4.24	3.70	4.04	9082972
2022-06-21	4.14	4.57	4.14	4.30	3817452
2022-06-22	4.17	4.60	4.15	4.39	2774697
2022-06-23	4.44	4.63	4.32	4.63	4840425
2022-06-24	4.73	4.78	4.24	4.40	2658582
2022-06-27	4.34	4.45	4.18	4.34	1997999
2022-06-28	4.37	4.38	3.96	4.06	2330475
2022-06-29	4.08	4.37	3.97	4.32	2586629
2022-06-30	4.27	4.34	3.98	4.25	1882965
2022-07-01	4.23	4.58	4.22	4.57	2336284
2022-07-05	4.44	5.26	4.42	5.25	4724978
2022-07-06	5.26	5.51	5.09	5.29	2944510
2022-07-07	5.28	5.71	5.23	5.53	2388644
2022-07-08	5.43	5.64	5.39	5.63	1608245
2022-07-11	5.56	5.66	5.10	5.19	2874795
2022-07-12	5.20	5.67	5.00	5.63	2518831
2022-07-13	5.44	6.18	5.43	6.08	2719441
2022-07-14	6.00	6.57	5.82	6.17	3248026
2022-07-15	6.31	6.32	5.57	6.20	2699632
2022-07-18	6.29	6.77	5.84	5.90	2856513
2022-07-19	5.92	6.36	5.72	6.30	2763933
2022-07-20	6.44	7.11	6.30	6.86	3438016
2022-07-21	6.84	6.88	6.46	6.66	1506180
2022-07-22	6.77	6.89	6.20	6.24	3463026
2022-07-25	6.23	6.48	6.05	6.45	1634034
2022-07-26	6.38	6.54	6.06	6.26	2170171
2022-07-27	6.30	6.73	6.14	6.65	2342939
2022-07-28	6.61	6.69	6.16	6.39	1695439
2022-07-29	6.34	6.39	5.85	5.99	2205403
2022-08-01	5.93	6.01	5.51	5.54	2673303
2022-08-02	5.53	5.92	5.42	5.76	1813419
2022-08-03	5.79	6.34	5.79	6.06	2109857
2022-08-04	6.10	6.54	6.09	6.45	2616354
2022-08-05	6.24	6.26	5.43	6.23	5386164
2022-08-08	6.48	7.56	6.41	7.52	5599030
2022-08-09	7.44	7.76	7.18	7.44	4027070
2022-08-10	7.70	8.23	7.47	7.96	3581354
2022-08-11	7.96	8.50	7.44	7.52	3702116
2022-08-12	7.68	8.53	7.62	8.31	4234901
2022-08-15	8.30	8.65	8.12	8.40	2358434
2022-08-16	8.43	8.43	7.74	7.78	3009944
2022-08-17	7.60	7.82	7.36	7.43	1966735
2022-08-18	7.48	7.49	6.91	7.31	2055114
2022-08-19	7.11	7.32	6.90	6.99	2181289
2022-08-22	6.90	7.11	6.41	6.67	2557821
2022-08-23	6.74	6.98	6.63	6.81	2045462
2022-08-24	6.84	7.53	6.79	7.48	2404403
2022-08-25	7.58	7.79	7.38	7.63	1782147
2022-08-26	7.71	7.73	6.64	6.76	2648374
2022-08-29	6.56	6.81	6.43	6.59	1841124
2022-08-30	6.73	6.93	6.35	6.77	2566133
2022-08-31	6.90	7.24	6.90	7.13	2092039
2022-09-01	7.07	7.38	6.74	7.36	2124504
2022-09-02	7.46	7.50	6.78	6.80	1960685
2022-09-06	6.66	6.80	5.68	5.82	3153029
2022-09-07	5.81	6.86	5.69	6.80	3154622
2022-09-08	6.60	7.08	6.58	6.95	1899271
2022-09-09	7.01	7.26	6.81	7.21	2059764
2022-09-12	7.19	7.74	7.05	7.60	2684744
2022-09-13	7.33	7.38	6.63	6.85	3971625
2022-09-14	6.83	7.11	6.41	7.08	3033490
2022-09-15	7.01	7.55	6.98	7.30	2221385
2022-09-16	7.10	7.14	6.61	6.79	6438536
2022-09-19	6.69	6.87	6.44	6.73	2117426
2022-09-20	6.65	6.86	6.52	6.59	1490553
2022-09-21	6.65	6.73	6.25	6.29	1834838
2022-09-22	6.22	6.23	5.98	6.09	2122844
2022-09-23	6.00	6.08	5.55	5.74	2584514
2022-09-26	5.72	6.19	5.55	5.58	2024245
2022-09-27	5.77	6.14	5.74	6.00	2488909
2022-09-28	6.19	6.59	6.10	6.49	2720248
2022-09-29	6.35	6.38	5.94	5.99	2460033
2022-09-30	5.94	6.42	5.86	5.92	2058187
2022-10-03	6.02	6.35	5.82	6.00	2123531
2022-10-04	6.17	6.51	6.13	6.44	2857965
2022-10-05	6.24	6.43	5.93	6.26	2041394
2022-10-06	6.20	6.37	6.00	6.15	1674051
2022-10-07	5.96	6.03	5.64	5.66	2445672
2022-10-10	5.63	5.63	5.21	5.22	1991740
2022-10-11	5.20	5.59	5.01	5.37	2734244
2022-10-12	5.38	5.71	5.23	5.69	1795946
2022-10-13	5.40	5.78	5.33	5.72	1654320
2022-10-14	5.82	5.88	5.40	5.43	1725349
2022-10-17	5.75	6.02	5.51	5.96	2283984
2022-10-18	6.15	6.21	5.57	5.71	2654957
2022-10-19	5.58	5.71	5.05	5.13	3780075
2022-10-20	5.10	5.41	4.98	5.01	1999903
2022-10-21	5.01	5.23	4.86	5.21	2025882
2022-10-24	5.24	5.25	4.88	5.09	1782343
2022-10-25	5.18	5.53	5.18	5.38	2620130
2022-10-26	5.33	5.92	5.33	5.53	2024411
2022-10-27	5.62	5.74	5.24	5.31	2464263
2022-10-28	5.37	5.74	5.19	5.72	2067185
2022-10-31	5.68	5.90	5.51	5.82	2308684
2022-11-01	5.98	6.36	5.90	6.28	3317094
2022-11-02	6.25	6.52	5.88	6.02	2368912
2022-11-03	5.93	6.28	5.78	5.88	1552444
2022-11-04	5.97	6.04	5.47	5.84	1964258
2022-11-07	5.84	6.06	5.59	5.66	1220582
2022-11-08	5.83	5.92	5.54	5.61	2255059
2022-11-09	5.50	5.65	5.16	5.16	2496159
2022-11-10	5.83	8.84	5.82	8.43	13150230
2022-11-11	8.34	9.60	8.30	9.34	6969668
2022-11-14	9.35	9.70	8.69	8.71	3786042
2022-11-15	9.23	9.50	8.71	8.81	3492352
2022-11-16	8.61	8.93	8.28	8.46	2425050
2022-11-17	8.28	8.59	8.08	8.32	1756716
2022-11-18	8.57	8.57	7.55	7.97	2879933
2022-11-21	7.84	8.44	7.71	8.29	2751342
2022-11-22	8.34	8.34	7.65	8.13	2119531
2022-11-23	8.13	8.31	8.08	8.17	1570560
2022-11-25	8.02	8.25	7.95	8.11	609458
2022-11-28	8.12	8.34	7.93	7.98	1664307
2022-11-29	8.00	8.28	7.90	8.13	1810563
2022-11-30	8.19	8.85	8.13	8.82	3138799
2022-12-01	8.88	8.88	7.80	8.02	3615041
2022-12-02	7.98	8.83	7.65	8.77	3452508
2022-12-05	8.73	8.78	8.08	8.16	3698105
2022-12-06	8.20	8.57	8.04	8.37	2347870
2022-12-07	8.27	8.52	8.02	8.31	1855114
2022-12-08	8.46	8.72	8.13	8.20	2222986
2022-12-09	8.20	8.34	7.48	7.52	4501462
2022-12-12	7.56	8.68	7.41	8.56	5127002
2022-12-13	8.94	9.12	8.48	9.06	3290439
2022-12-14	9.06	9.33	8.81	9.15	3328501
2022-12-15	8.97	9.07	8.55	8.62	3453809
2022-12-16	8.46	8.59	7.50	7.92	9655680
2022-12-19	8.05	8.17	7.62	8.04	3249268
2022-12-20	7.97	8.67	7.88	8.58	3167344
2022-12-21	8.68	9.53	8.55	8.83	4526732
2022-12-22	8.80	8.86	8.14	8.58	3430586
2022-12-23	8.68	8.71	7.76	8.12	3884848
2022-12-27	8.19	8.42	7.77	7.82	4984685
2022-12-28	7.90	11.48	6.88	8.46	31685850
2022-12-29	9.18	11.12	8.71	10.40	32775451
2022-12-30	10.91	11.88	10.41	11.83	23156744
2023-01-03	12.05	12.24	11.27	11.57	9038743
2023-01-04	11.70	11.70	10.48	10.72	9109148
2023-01-05	10.56	10.64	10.00	10.23	6395217
2023-01-06	10.25	11.08	10.05	10.80	5532524
2023-01-09	11.07	12.35	10.84	11.65	9496647
2023-01-10	11.57	12.09	11.32	12.07	5376701
2023-01-11	12.05	13.88	11.91	13.12	9228944
2023-01-12	13.23	13.34	12.65	13.20	5413339
2023-01-13	12.99	13.90	12.99	13.63	5242483
2023-01-17	13.43	13.58	12.77	12.88	4672962
2023-01-18	13.00	13.15	11.88	11.91	4464284
2023-01-19	11.81	12.25	11.65	11.82	2800040
2023-01-20	12.00	12.40	11.80	12.34	3915769
2023-01-23	12.34	12.70	12.06	12.69	3104358
2023-01-24	13.18	14.67	12.87	14.47	7569003
2023-01-25	14.04	14.67	13.88	14.23	4235417
2023-01-26	14.48	14.53	13.71	14.15	3833868
2023-01-27	14.10	14.85	13.71	14.63	4000531
2023-01-30	14.43	14.80	14.18	14.50	2667926
2023-01-31	14.55	15.37	14.49	15.23	3804023
2023-02-01	15.23	17.28	15.07	16.77	9073521
2023-02-02	16.85	18.16	16.75	17.97	6956988
2023-02-03	17.47	18.31	17.11	17.36	4344383
2023-02-06	17.51	18.68	16.91	18.48	4008136
2023-02-07	18.73	19.12	17.53	18.43	4449972
2023-02-08	18.53	18.96	17.59	17.90	3198140
2023-02-09	18.06	18.36	17.34	17.52	3457567
2023-02-10	17.55	18.10	16.94	17.90	3956461
2023-02-13	17.90	18.57	17.37	18.39	2948535
2023-02-14	18.04	19.12	17.86	19.00	5137914
2023-02-15	18.81	19.59	18.55	19.34	3975651
2023-02-16	19.00	19.11	18.13	18.29	4856561
2023-02-17	18.32	18.38	17.71	18.04	2522144
2023-02-21	17.53	17.75	16.20	16.27	5113512
2023-02-22	16.40	16.94	16.31	16.90	3109336
2023-02-23	16.97	17.00	16.18	16.45	3082161
2023-02-24	16.04	16.23	15.62	15.70	3456437
2023-02-27	16.00	16.08	15.45	15.93	4449126
2023-02-28	14.79	16.78	14.30	16.02	4423455
2023-03-01	16.15	16.21	15.01	15.32	4182968
2023-03-02	14.99	15.99	14.94	15.87	2233609
2023-03-03	16.02	17.35	15.85	17.17	3631739
2023-03-06	17.23	17.51	16.90	17.48	2887127
2023-03-07	17.56	18.10	17.32	17.43	3260921
2023-03-08	17.33	17.62	17.07	17.47	2677667
2023-03-09	17.62	17.81	16.63	16.73	2628404
2023-03-10	15.90	15.90	13.43	14.08	9808272
2023-03-13	13.90	15.53	13.77	15.06	5256356
2023-03-14	15.38	15.56	14.50	14.88	3029660
2023-03-15	14.65	14.84	14.02	14.79	2827921
2023-03-16	14.78	14.96	13.97	14.66	2518543
2023-03-17	14.65	15.09	14.48	14.79	7375738
2023-03-20	14.92	14.93	14.37	14.60	3293957
2023-03-21	14.83	15.31	14.70	14.92	2653693
2023-03-22	14.54	14.89	14.07	14.25	3796602
2023-03-23	14.46	15.11	14.35	14.91	3300176
2023-03-24	14.81	14.93	14.23	14.70	1933806
2023-03-27	14.90	15.28	14.62	15.00	4279606
2023-03-28	14.86	15.04	14.64	14.65	1773583
2023-03-29	14.86	15.00	14.51	14.85	1853689
2023-03-30	15.00	15.06	14.27	14.63	2767776
2023-03-31	14.99	15.29	14.32	15.04	4565493
2023-04-03	15.01	16.59	14.91	16.57	4110080
2023-04-04	16.66	17.47	16.01	16.43	3925918
2023-04-05	16.24	16.63	15.37	15.71	3034860
2023-04-06	15.72	15.80	15.26	15.48	2580640
2023-04-10	17.02	19.24	16.90	19.01	12659898
2023-04-11	19.44	22.91	19.40	21.93	14606957
2023-04-12	22.04	22.30	19.98	20.07	5969945
2023-04-13	20.16	20.97	20.00	20.15	3656692
2023-04-14	19.91	20.35	19.50	20.32	2654541
2023-04-17	20.48	21.10	19.92	20.55	3516749
2023-04-18	20.78	21.25	20.15	21.19	2420582
2023-04-19	20.77	22.00	20.77	21.90	3269227
2023-04-20	21.50	21.69	21.14	21.39	2357085
2023-04-21	21.46	22.62	21.36	22.15	3732347
2023-04-24	22.14	22.89	22.03	22.63	2776789
2023-04-25	22.65	24.50	21.86	22.38	5062417
2023-04-26	22.33	23.05	22.00	22.10	2329683
2023-04-27	22.30	23.90	22.10	23.33	4534985
2023-04-28	23.10	25.35	22.84	24.83	4955215
2023-05-01	25.50	30.96	25.12	30.64	14930033
2023-05-02	30.82	32.30	30.01	31.16	7312981
2023-05-03	31.45	35.49	31.35	34.87	10625143
2023-05-04	34.85	35.67	33.41	35.00	5389818
2023-05-05	35.00	35.32	33.60	34.29	5034504
2023-05-08	34.09	34.21	32.13	33.10	4599123
2023-05-09	32.95	33.38	32.18	32.63	4714726
2023-05-10	34.43	35.22	33.69	34.79	4041819
2023-05-11	34.11	34.80	33.11	33.71	3601774
2023-05-12	33.52	33.58	30.46	30.89	5892153
2023-05-15	30.90	31.92	30.34	31.15	3013052
2023-05-16	29.67	30.84	29.16	30.39	3009970
2023-05-17	30.42	31.81	30.03	31.63	2153734
2023-05-18	31.12	31.54	29.91	30.64	2581413
2023-05-19	30.75	30.84	29.52	29.95	2537631
2023-05-22	29.91	30.07	28.46	28.58	3665317
2023-05-23	28.58	29.63	28.54	28.76	2079716
2023-05-24	28.29	28.55	27.65	27.97	2253590
2023-05-25	28.00	28.00	25.95	27.03	3474763
2023-05-26	27.09	27.42	26.73	27.20	2583560
2023-05-30	27.36	28.00	24.81	25.49	5202060
2023-05-31	25.42	27.21	25.38	26.63	4352844
2023-06-01	26.75	28.22	26.02	27.42	2849113
2023-06-02	27.60	27.75	26.20	26.56	2547466
2023-06-05	26.21	27.31	25.76	25.85	3880849
2023-06-06	25.56	26.90	25.23	26.49	2057747
2023-06-07	26.50	27.73	25.71	27.00	3244263
2023-06-08	27.00	29.32	26.90	28.98	5184133
2023-06-09	29.04	29.14	27.15	27.46	6980199
2023-06-12	27.72	27.86	26.14	26.20	3361389
2023-06-13	26.31	27.83	26.31	27.48	2261997
2023-06-14	27.32	27.58	26.51	27.18	2039172
2023-06-15	26.93	26.97	26.36	26.48	2356610
2023-06-16	27.00	27.80	25.50	25.67	7992306
2023-06-20	25.50	25.51	23.67	24.22	3978407
2023-06-21	23.93	24.63	23.76	23.80	3105388
2023-06-22	23.64	24.40	23.51	23.71	2521901
2023-06-23	23.37	24.16	22.95	23.60	3629578
2023-06-26	24.14	24.67	22.79	22.87	2581576
2023-06-27	22.67	23.01	22.26	22.83	2540790
2023-06-28	23.05	24.16	22.70	24.02	3151463
2023-06-29	24.10	24.48	23.66	24.11	2263212
2023-06-30	24.50	25.28	24.00	24.84	2664343
2023-07-03	25.02	25.04	22.20	22.75	2602927
2023-07-05	22.78	23.83	22.77	23.10	2016993
2023-07-06	22.57	23.32	22.02	23.04	1800867
2023-07-07	25.07	25.93	24.69	24.96	5363749
2023-07-10	25.05	26.95	24.96	26.50	3573052
2023-07-11	26.60	26.60	25.02	25.40	2328505
2023-07-12	25.68	25.82	25.21	25.46	1981466
2023-07-13	23.00	24.38	21.01	21.75	13621596
2023-07-14	22.03	22.64	21.41	22.10	3674007
2023-07-17	22.10	22.59	21.37	21.48	3085327
2023-07-18	21.30	22.30	21.17	21.37	3316462
2023-07-19	21.26	21.76	20.90	21.24	2713286
2023-07-20	21.15	21.55	20.76	20.95	2045756
2023-07-21	21.09	21.15	20.30	20.62	3339163
2023-07-24	20.65	20.99	19.92	20.28	3699075
2023-07-25	20.24	20.42	19.70	20.14	3213876
2023-07-26	20.14	20.50	19.90	20.23	2724111
2023-07-27	20.50	20.74	19.75	19.82	4945853
2023-07-28	20.26	20.35	19.64	19.70	3136435
2023-07-31	19.94	20.93	19.56	20.69	7147131
2023-08-01	11.88	12.00	9.58	10.49	37963752
2023-08-02	10.67	11.23	10.32	10.55	12895335
2023-08-03	10.59	11.83	10.54	11.20	12959691
2023-08-04	11.16	11.34	10.48	10.71	6314015
2023-08-07	10.65	10.70	9.86	10.10	8563245
2023-08-08	10.00	10.07	9.54	9.65	8397800
2023-08-09	9.65	9.82	9.51	9.68	4412278
2023-08-10	9.72	9.82	9.51	9.70	3834616
2023-08-11	9.18	10.32	9.15	10.13	7479819
2023-08-14	10.08	11.43	9.65	11.10	11594673
2023-08-15	11.08	11.80	10.84	11.53	5381951
2023-08-16	11.52	11.52	10.62	10.75	4346971
2023-08-17	10.81	10.97	10.31	10.39	3552791
2023-08-18	10.30	10.68	10.23	10.35	3177140
2023-08-21	10.30	10.47	10.02	10.37	3164724
2023-08-22	10.40	10.68	10.27	10.55	3518752
2023-08-23	10.58	10.84	10.48	10.53	2914147
2023-08-24	10.55	10.55	10.04	10.36	3073598
2023-08-25	10.33	10.70	10.27	10.48	2810153
2023-08-28	10.51	10.53	10.08	10.27	2603949
2023-08-29	10.25	10.58	10.24	10.46	3222591
2023-08-30	10.46	10.84	10.23	10.59	3229541
2023-08-31	10.59	10.71	10.39	10.47	2040528
2023-09-01	10.52	10.81	10.52	10.61	2381758
2023-09-05	10.52	10.95	10.51	10.68	2985320
2023-09-06	10.66	11.28	10.53	11.05	5813810
2023-09-07	10.92	11.40	10.88	11.29	3349997
2023-09-08	10.99	11.00	10.16	10.39	7082565
2023-09-11	10.67	10.67	10.66	10.66	1186
2023-09-12	10.51	10.92	10.45	10.71	2942484
2023-09-13	10.72	10.85	10.13	10.13	3384412
2023-09-14	10.15	10.37	10.03	10.19	2398135
2023-09-15	10.19	10.31	9.97	10.14	11312188
2023-09-18	10.00	10.08	9.36	9.51	5935384
2023-09-19	9.49	9.69	9.34	9.59	2707572
2023-09-20	9.59	9.66	9.29	9.30	2644672
2023-09-21	9.24	9.36	9.03	9.25	3237901
2023-09-22	9.27	9.51	9.13	9.14	2542297
2023-09-25	9.01	9.21	8.85	8.98	3730707
2023-09-26	9.01	9.36	8.59	8.77	4580146
2023-09-27	8.81	9.03	8.51	8.82	3217773
2023-09-28	8.82	8.86	8.55	8.77	2218334
2023-09-29	8.81	8.89	8.14	8.36	5645158
2023-10-02	8.45	8.45	7.99	8.16	3394691
2023-10-03	8.16	8.22	7.79	7.96	2689976
2023-10-04	7.92	7.94	7.72	7.75	2261823
2023-10-05	7.75	8.09	7.63	7.90	4000140
2023-10-06	7.78	7.97	7.42	7.78	4257103
2023-10-09	7.40	7.51	7.13	7.16	4473980
2023-10-10	7.16	7.60	7.16	7.41	3634138
2023-10-11	7.63	7.76	7.12	7.29	4036057
2023-10-12	7.17	7.21	6.85	6.94	3737510
2023-10-13	6.95	7.00	6.53	6.69	4883791
2023-10-16	6.65	6.86	6.46	6.80	3512194
2023-10-17	6.70	7.03	6.66	6.85	4095838
2023-10-18	6.80	6.86	6.58	6.84	5042066
2023-10-19	6.89	7.16	6.63	6.68	10392401
2023-10-20	6.68	6.82	6.53	6.75	4382928
2023-10-23	6.68	6.85	6.52	6.69	4261115
2023-10-24	6.77	7.65	6.77	7.41	5629060
2023-10-25	7.40	7.46	6.91	7.02	5225421
2023-10-26	7.07	7.23	6.92	7.20	3374083
2023-10-27	7.26	7.26	6.89	6.96	5110044
2023-10-30	7.00	7.94	6.98	7.39	6247475
2023-10-31	7.34	7.86	7.17	7.73	6437387
2023-11-01	10.19	11.44	9.34	10.12	50843293
2023-11-02	10.12	11.24	9.87	10.41	16698605
2023-11-03	10.87	11.56	10.56	11.06	13826868
2023-11-06	11.10	11.17	10.05	10.25	7419950
2023-11-07	10.32	10.97	10.13	10.83	4916087
2023-11-08	10.87	11.43	10.71	10.79	5920424
2023-11-09	10.73	10.78	10.01	10.14	4822385
2023-11-10	10.23	10.47	10.12	10.22	3471890
2023-11-13	10.16	10.28	9.81	10.25	3406802
2023-11-14	10.83	11.07	10.42	10.95	4545723
2023-11-15	10.93	12.01	10.82	11.27	6844123
2023-11-16	11.40	11.42	10.98	11.26	3950439
2023-11-17	11.35	12.10	11.28	12.07	5532610
2023-11-20	12.20	12.88	11.86	12.82	6252866
2023-11-21	12.62	13.17	12.25	12.32	5142085
2023-11-22	12.48	12.96	12.26	12.67	3592783
2023-11-24	12.66	13.06	12.54	12.79	1597147
2023-11-27	12.66	12.85	12.30	12.68	2469480
2023-11-28	12.47	12.67	12.33	12.63	3380364
2023-11-29	12.75	13.20	12.47	12.49	3174582
2023-11-30	12.67	13.83	12.66	12.81	6732618
2023-12-01	12.76	13.84	12.37	13.83	5590686
2023-12-04	13.75	14.43	13.46	14.42	4808441
2023-12-05	14.26	14.79	14.07	14.32	3664245
2023-12-06	14.93	16.71	14.81	16.45	8758125
2023-12-07	16.56	16.99	15.98	16.03	5435264
2023-12-08	16.20	16.70	15.64	15.72	4324269
2023-12-11	15.59	15.62	14.93	15.21	4486240
2023-12-12	15.21	15.93	14.98	15.74	3746442
2023-12-13	15.58	16.70	15.57	16.69	5238917
2023-12-14	17.21	18.07	17.04	18.00	7255133
2023-12-15	18.12	18.56	17.56	18.48	9520487
2023-12-18	18.58	18.66	18.02	18.19	4376586
2023-12-19	18.50	18.88	18.11	18.81	4191975
2023-12-20	18.59	18.70	17.16	17.21	4881105
2023-12-21	17.75	17.94	16.89	17.15	7281592
2023-12-22	17.20	17.80	16.91	17.00	6076979
2023-12-26	17.21	17.34	16.61	16.99	4888737
2023-12-27	17.02	17.29	16.59	17.05	3143770
2023-12-28	17.04	17.97	16.90	17.62	6248556
2023-12-29	17.51	17.79	16.97	17.08	3824882
2024-01-02	16.73	17.37	16.38	17.04	3607433
2024-01-03	16.70	17.23	16.44	16.91	4648404
2024-01-04	16.86	18.25	16.70	18.02	5500173
2024-01-05	17.57	19.80	17.56	19.65	8547259
2024-01-08	19.71	21.56	19.71	21.30	7150660
2024-01-09	19.55	21.32	19.40	21.01	7981136
2024-01-10	22.55	22.67	16.83	17.77	24275468
2024-01-11	17.68	18.53	17.15	17.22	7296158
2024-01-12	17.22	17.34	15.68	15.77	8221816
2024-01-16	15.50	15.53	14.92	15.16	6069264
2024-01-17	14.74	15.32	14.55	15.30	5166505
2024-01-18	15.38	15.39	14.87	15.14	3177347
2024-01-19	15.17	15.35	14.83	15.07	3698228
2024-01-22	15.19	16.26	15.05	16.22	4790217
2024-01-23	16.35	16.42	15.44	15.81	3881240
2024-01-24	16.25	16.37	15.57	15.67	3742844
2024-01-25	15.69	16.22	15.66	15.98	2635685
2024-01-26	16.03	16.21	15.79	15.80	5341406
2024-01-29	15.83	16.28	15.61	16.25	3204275
2024-01-30	16.18	16.29	15.90	16.17	2133502
2024-01-31	16.10	17.06	15.83	16.24	5574297
2024-02-01	16.39	17.11	15.98	16.88	3256890
2024-02-02	16.50	16.71	16.25	16.46	2513787
2024-02-05	16.48	16.52	14.64	15.31	6843164
2024-02-06	15.25	15.58	14.92	15.35	3654062
2024-02-07	15.35	15.35	14.36	14.37	3750429
2024-02-08	14.32	14.82	13.96	14.64	3950405
2024-02-09	14.83	15.10	14.60	14.74	3808792
2024-02-12	14.91	15.19	14.68	15.18	3759364
2024-02-13	14.48	14.56	13.80	13.93	4865265
2024-02-14	14.25	14.38	13.90	14.19	2827151
2024-02-15	14.35	14.62	14.11	14.40	2564036
2024-02-16	14.21	14.23	13.81	13.83	2821570
2024-02-20	13.75	13.86	13.17	13.23	3879130
2024-02-21	13.01	13.28	12.84	13.02	3087812
2024-02-22	13.13	13.60	12.90	13.44	3681268
2024-02-23	13.36	13.56	13.19	13.32	2402889
2024-02-26	13.50	13.73	13.00	13.36	4995182
2024-02-27	13.82	14.07	13.35	13.91	6058954
2024-02-28	16.18	18.89	15.90	17.63	16649222
2024-02-29	17.85	18.08	16.89	17.22	6206260
2024-03-01	17.54	18.38	17.43	17.96	4850577
2024-03-04	17.93	18.26	17.40	17.87	5326018
2024-03-05	17.59	18.13	17.49	18.08	2876066
2024-03-06	18.34	18.97	17.97	18.23	3351721
2024-03-07	18.36	19.02	17.94	18.00	2891333
2024-03-08	18.21	18.29	16.62	16.78	5254483
2024-03-11	16.71	16.98	16.15	16.37	3392733
2024-03-12	16.30	16.63	15.74	15.84	2868713
2024-03-13	15.77	16.03	15.63	15.73	2677591
2024-03-14	15.56	15.74	15.07	15.36	3483584
2024-03-15	15.26	15.67	15.09	15.22	4006061
2024-03-18	15.09	15.29	14.51	15.05	2670729
2024-03-19	15.05	15.58	14.95	15.33	2617878
2024-03-20	15.20	15.44	14.88	15.37	2094404
2024-03-21	15.55	15.79	15.10	15.25	2156238
2024-03-22	15.24	15.76	15.03	15.49	2044626
2024-03-25	15.46	15.82	15.40	15.69	1770918
2024-03-26	15.83	15.99	15.24	15.44	2651466
2024-03-27	15.55	15.62	15.06	15.57	1454844
2024-03-28	15.56	15.60	15.15	15.21	2328111
2024-04-01	15.13	15.18	14.65	14.77	2219609
2024-04-02	14.43	14.59	14.13	14.44	2768395
2024-04-03	14.39	14.59	14.04	14.47	2289538
2024-04-04	14.65	14.88	14.38	14.46	2635213
2024-04-05	14.36	14.65	14.19	14.52	2299596
2024-04-08	14.62	15.03	14.31	14.97	2003394
2024-04-09	15.16	15.37	14.98	15.10	1943180
2024-04-10	14.56	15.07	14.44	14.71	2985390
2024-04-11	14.81	14.99	14.59	14.76	2242319
2024-04-12	14.76	14.87	13.91	14.16	3880506
2024-04-15	14.15	14.58	13.95	14.07	2269304
2024-04-16	13.98	14.17	13.76	14.00	1614576
2024-04-17	14.06	14.14	13.55	13.82	3076512
2024-04-18	13.99	14.63	13.85	13.99	3483820
2024-04-19	13.87	14.02	13.26	13.78	3665975
2024-04-22	13.95	14.31	13.66	14.10	2273680
2024-04-23	14.17	14.57	14.17	14.25	3222795
2024-04-24	14.28	14.35	13.74	13.98	2725253
2024-04-25	13.56	13.99	13.29	13.91	3859911
2024-04-26	13.94	14.01	13.41	13.47	2840667
2024-04-29	13.66	13.85	13.22	13.32	2879612
2024-04-30	13.30	13.75	12.93	13.66	5206680
2024-05-01	17.15	18.00	14.87	15.88	18588085
2024-05-02	16.20	16.76	15.55	16.42	8549317
2024-05-03	16.75	17.00	15.96	16.19	4804428
2024-05-06	16.26	16.63	15.76	16.51	3778152
2024-05-07	16.50	17.28	16.42	17.18	4532309
2024-05-08	16.99	17.63	16.98	17.12	4230768
2024-05-09	17.23	17.34	16.83	16.92	2679217
2024-05-10	16.91	17.13	16.60	16.62	2226828
2024-05-13	16.75	17.57	16.63	17.32	4316617
2024-05-14	17.51	18.37	17.51	17.96	3738812
2024-05-15	18.29	18.41	17.63	17.72	3437460
2024-05-16	17.72	17.74	17.29	17.42	2024771
2024-05-17	17.46	17.52	16.34	16.48	3268639
2024-05-20	16.62	16.65	16.23	16.48	3016028
2024-05-21	16.38	16.74	16.35	16.60	1448847
2024-05-22	16.55	17.87	16.54	17.70	3080604
2024-05-23	17.71	17.71	16.95	16.98	1990169
2024-05-24	17.13	17.16	16.60	16.71	1298206
2024-05-28	16.81	16.88	16.36	16.85	3210981
2024-05-29	16.63	16.79	16.29	16.36	1594608
2024-05-30	16.58	17.00	16.42	16.89	1768762
2024-05-31	16.99	17.15	16.23	16.30	1946007
2024-06-03	16.52	16.61	15.94	16.33	2529717
2024-06-04	16.26	16.37	15.99	16.21	1557329
2024-06-05	16.26	16.95	16.08	16.53	1718768
2024-06-06	16.42	16.94	15.73	15.81	2536931
2024-06-07	15.72	15.94	15.35	15.85	1909095
2024-06-10	15.56	15.95	15.16	15.90	2787985
2024-06-11	15.79	16.24	15.63	16.15	1984745
2024-06-12	16.53	17.67	16.40	16.81	2902305
2024-06-13	16.80	17.11	16.65	16.76	1579241
2024-06-14	16.64	16.97	16.24	16.55	1906294
2024-06-17	16.46	16.73	16.21	16.57	1577315
2024-06-18	16.71	16.96	16.39	16.77	1534529
2024-06-20	16.78	17.33	16.65	16.98	3010799
2024-06-21	16.99	18.34	16.87	17.65	6030830
2024-06-24	17.58	18.56	17.44	18.41	2814205
2024-06-25	18.25	19.49	18.25	19.19	3110733
2024-06-26	19.00	19.12	17.60	17.73	3329193
2024-06-27	17.77	18.39	17.68	17.95	1892000
2024-06-28	18.01	18.05	17.42	17.79	3138484
2024-07-01	17.67	18.91	17.56	18.15	2201333
2024-07-02	18.08	18.45	17.79	18.31	1868039
2024-07-03	18.50	19.10	18.20	18.79	1207218
2024-07-05	18.72	19.05	18.40	19.01	1742372
2024-07-08	19.21	19.95	18.77	19.55	4094965
2024-07-09	19.67	20.39	19.41	19.91	3330229
2024-07-10	19.93	20.64	19.80	20.50	2666062
2024-07-11	20.78	21.77	20.70	21.39	4060935
2024-07-12	21.35	22.34	20.95	21.19	3185669
2024-07-15	21.26	21.47	20.81	21.27	1952563
2024-07-16	21.50	22.65	21.36	22.52	3450311
2024-07-17	22.04	23.12	21.58	22.08	2984184
2024-07-18	22.12	22.47	20.89	21.23	2768663
2024-07-19	21.36	21.50	20.94	21.00	1545482
2024-07-22	21.10	21.22	20.19	20.44	2414835
2024-07-23	20.27	20.42	19.75	20.27	2346021
2024-07-24	20.03	20.25	19.46	19.58	1799791
2024-07-25	19.80	20.52	19.53	19.98	2294220
2024-07-26	20.21	20.80	19.98	20.57	1991231
2024-07-29	20.65	21.06	19.68	19.81	2222527
2024-07-30	20.00	20.00	18.68	19.21	2801827
2024-07-31	19.28	20.31	18.75	19.76	2926853
2024-08-01	19.68	19.68	18.76	18.93	2294966
2024-08-02	18.25	18.82	17.90	18.50	2506760
2024-08-05	17.26	17.94	16.65	17.21	4478494
2024-08-06	19.07	21.53	18.65	20.58	10041999
2024-08-07	21.40	22.15	19.97	19.99	5279839
2024-08-08	20.48	20.79	19.44	20.04	3639074
2024-08-09	20.18	20.23	19.45	19.92	3379406
2024-08-12	20.07	21.47	20.05	20.65	2777442
2024-08-13	20.80	21.24	20.69	21.23	3270786
2024-08-14	21.36	21.60	20.39	20.86	2113999
2024-08-15	21.25	21.93	20.85	20.94	3431247
2024-08-16	20.90	22.38	20.81	22.08	4150907
2024-08-19	22.57	25.29	22.44	25.19	10431942
2024-08-20	25.17	25.19	24.41	24.71	3732097
2024-08-21	24.71	25.38	24.30	25.07	2792983
2024-08-22	25.09	25.15	24.16	24.40	2021154
2024-08-23	24.52	25.06	24.41	24.46	1891066
2024-08-26	24.55	24.65	23.45	23.97	2538981
2024-08-27	23.84	24.09	22.93	23.11	2278866
2024-08-28	22.90	23.68	22.90	23.35	1974340
2024-08-29	23.35	24.20	23.30	23.51	2038718
2024-08-30	23.54	23.69	22.60	23.49	2938066
2024-09-03	23.92	25.70	22.16	22.61	5515208
2024-09-04	22.09	23.03	21.74	22.08	2193261
2024-09-05	21.97	22.28	21.26	21.46	2078954
2024-09-06	21.49	22.17	21.11	22.03	2694408
2024-09-09	23.24	24.50	22.82	23.75	6429934
2024-09-10	23.75	24.01	22.52	23.53	3414349
2024-09-11	23.43	23.91	23.01	23.07	3027244
2024-09-12	22.85	23.89	22.83	23.19	2359374
2024-09-13	23.31	24.39	23.26	23.73	3253650
2024-09-16	23.81	25.87	23.46	24.89	5153342
2024-09-17	25.02	26.03	24.90	25.08	3769926
2024-09-18	26.25	26.41	25.06	25.25	4270936
2024-09-19	25.60	26.09	25.09	25.28	3838901
2024-09-20	25.32	25.34	23.77	24.65	34122820
2024-09-23	24.55	24.80	23.22	23.25	2948793
2024-09-24	23.25	23.55	22.68	23.31	2747905
2024-09-25	23.34	23.62	23.00	23.35	2170746
2024-09-26	23.58	23.78	23.22	23.33	1729420
2024-09-27	23.57	24.02	23.35	23.83	1779878
2024-09-30	23.74	24.40	23.32	23.39	2189307
2024-10-01	23.23	23.34	22.11	22.83	3438573
2024-10-02	22.64	22.78	22.02	22.38	1882545
2024-10-03	22.22	22.73	22.09	22.19	1314100
2024-10-04	22.50	22.75	21.64	22.23	2259110
2024-10-07	22.11	22.33	21.16	21.31	4236205
2024-10-08	21.40	22.50	21.18	21.84	2245229
2024-10-09	22.06	22.58	21.61	21.90	2410132
2024-10-10	21.57	22.12	21.27	21.83	2334482
2024-10-11	21.83	22.22	21.65	22.18	2153674
2024-10-14	22.07	22.88	21.82	22.83	1871377
2024-10-15	23.03	24.63	22.63	24.57	3244684
2024-10-16	24.57	24.86	24.05	24.50	2190024
2024-10-17	24.40	24.69	23.84	23.94	1706488
2024-10-18	23.97	24.23	23.13	23.31	1996482
2024-10-21	23.06	24.41	22.85	24.37	2951498
2024-10-22	24.27	24.66	23.66	24.25	2282420
2024-10-23	24.12	24.28	23.00	23.13	2343277
2024-10-24	23.20	23.38	22.61	23.22	1635717
2024-10-25	23.26	24.31	23.22	23.36	2134842
2024-10-28	23.67	24.57	23.41	24.35	1873683
2024-10-29	26.02	26.23	24.35	25.71	4104820
2024-10-30	25.66	25.78	24.78	25.13	2392817
2024-10-31	25.06	25.40	24.23	25.06	2238018
2024-11-01	25.28	26.99	25.14	26.90	5726750
2024-11-04	24.39	25.05	22.92	24.36	9601996
2024-11-05	24.49	26.02	23.60	25.86	3956914
2024-11-06	27.00	27.67	26.15	27.17	4144988
2024-11-07	27.30	28.41	27.05	27.90	2839121
2024-11-08	27.64	28.92	27.10	28.81	3346624
2024-11-11	29.54	30.93	29.19	30.74	5341643
2024-11-12	30.46	32.48	30.41	30.91	5493001
2024-11-13	30.60	36.24	29.84	34.90	9890821
2024-11-14	34.90	36.50	30.36	30.85	8163343
2024-11-15	30.70	31.24	28.91	29.54	3275262
2024-11-18	29.57	30.00	28.59	29.61	4313545
2024-11-19	29.52	30.37	29.42	30.32	2154001
2024-11-20	30.45	32.00	29.91	31.15	2233064
2024-11-21	31.61	36.40	31.36	34.55	5838882
2024-11-22	34.60	35.32	33.71	35.07	2577314
2024-11-25	35.89	36.84	34.51	34.61	2957829
2024-11-26	34.09	34.72	33.64	34.26	2770225
2024-11-27	34.65	35.07	33.67	35.00	1681617
2024-11-29	35.19	35.78	34.71	34.80	1262171
2024-12-02	34.66	35.20	33.75	35.09	2210652
2024-12-03	35.02	35.48	33.16	33.39	2477102
2024-12-04	33.37	34.33	33.30	33.88	1763443
2024-12-05	33.66	34.64	33.60	33.65	1357073
2024-12-06	33.82	34.75	33.63	33.93	1319797
2024-12-09	33.71	34.10	32.72	32.84	2180859
2024-12-10	32.94	33.50	31.53	31.67	2640942
2024-12-11	32.01	32.38	31.07	31.65	1820757
2024-12-12	31.80	32.29	30.46	30.69	1679981
2024-12-13	30.70	32.19	30.41	32.02	2117001
2024-12-16	32.21	35.01	32.05	34.40	3459545
2024-12-17	34.30	35.03	33.32	33.57	2865237
2024-12-18	33.45	33.90	30.41	31.07	2476130
2024-12-19	31.39	31.60	30.44	30.95	1984827
2024-12-20	30.60	32.63	30.50	32.20	2793572
2024-12-23	32.24	32.78	31.66	32.26	1295165
2024-12-24	32.51	32.51	31.86	32.16	496456
2024-12-26	32.00	33.55	31.50	33.50	1265200
2024-12-27	33.26	33.44	32.06	32.53	1557652
2024-12-30	32.30	32.30	31.22	31.45	1562805
2024-12-31	31.77	32.10	29.90	30.10	2059753
2025-01-02	30.53	31.40	29.99	31.06	2019890
2025-01-03	31.28	31.39	29.66	30.05	2468480
2025-01-06	30.00	30.10	27.82	28.00	4062658
2025-01-07	27.88	29.02	27.56	28.00	2931794
2025-01-08	27.81	28.88	27.55	28.77	2749756
2025-01-10	27.98	28.96	27.71	28.88	2856293
2025-01-13	28.37	28.46	27.24	27.67	3862459
2025-01-14	29.55	30.69	28.40	29.74	5637668
2025-01-15	30.67	31.02	29.48	30.18	2985536
2025-01-16	30.47	30.48	29.04	29.14	1716511
2025-01-17	29.67	29.68	28.62	29.55	2127885
2025-01-21	29.90	30.33	29.51	29.86	2102064
2025-01-22	29.81	29.90	28.84	29.14	2084382
2025-01-23	29.00	29.43	28.52	29.04	1793144
2025-01-24	28.91	31.27	28.44	31.26	2424480
2025-01-27	30.72	33.10	30.55	31.92	2096945
2025-01-28	32.29	33.47	31.85	33.45	3443475
2025-01-29	33.32	34.04	33.05	33.37	2093267
2025-01-30	33.63	34.58	33.19	33.36	2034310
2025-01-31	33.33	33.74	31.61	31.70	2031012
2025-02-03	30.78	32.32	30.59	31.48	1518976
2025-02-04	31.50	33.05	31.33	32.91	1627015
2025-02-05	33.03	33.88	32.88	33.17	1585280
2025-02-06	33.00	33.84	32.61	33.50	1473478
2025-02-07	33.66	34.20	32.71	33.09	1395948
2025-02-10	33.45	33.77	32.01	32.25	1489017
2025-02-11	31.85	32.05	30.88	31.11	1250131
2025-02-12	30.51	31.05	30.31	30.90	1461624
2025-02-13	31.14	31.18	30.01	30.73	1271123
2025-02-14	30.65	31.00	30.37	30.71	1180122
2025-02-18	30.83	31.57	29.73	31.16	1824507
2025-02-19	30.66	31.19	30.20	31.01	1359866
2025-02-20	30.70	31.29	30.21	30.94	1077978
2025-02-21	31.26	31.50	30.37	30.88	1660543
2025-02-24	30.76	31.29	28.95	29.02	2954400
2025-02-25	28.89	29.74	28.39	29.21	2086016
2025-02-26	29.28	29.96	29.00	29.34	1299915
2025-02-27	29.25	29.77	28.41	28.53	1700835
2025-02-28	28.30	30.37	28.17	30.09	2420305
2025-03-03	30.33	36.40	30.28	34.42	13500039
2025-03-04	34.42	36.94	34.15	35.62	4500903
2025-03-05	36.00	36.00	34.54	35.11	2407382
2025-03-06	34.59	37.58	34.53	35.19	3971712
2025-03-07	35.00	38.58	34.34	38.44	4140676
2025-03-10	37.66	40.31	37.66	39.23	4889469
2025-03-11	39.09	40.00	37.21	37.55	3805615
2025-03-12	38.15	38.70	36.82	37.23	2529651
2025-03-13	37.04	38.69	37.00	37.06	4834632
2025-03-14	37.50	41.85	37.44	40.84	4816712
2025-03-17	40.70	41.58	39.92	41.06	2393018
2025-03-18	40.38	40.70	38.75	39.88	1815323
2025-03-19	40.00	42.55	39.62	42.47	2260118
2025-03-20	42.28	43.03	41.43	41.89	2206461
2025-03-21	41.62	43.15	41.19	42.99	4651254
2025-03-24	42.99	43.32	42.16	42.61	2055913
2025-03-25	42.47	42.83	41.98	42.80	1628846
2025-03-26	42.92	42.92	40.31	40.79	2326411
2025-03-27	40.79	41.05	39.80	40.20	1308214
2025-03-28	40.20	40.56	38.78	39.86	1643494
2025-03-31	38.32	39.61	36.41	39.43	3781506
2025-04-01	39.34	39.46	37.59	37.75	1941881
2025-04-02	37.25	42.04	37.05	39.82	4493340
2025-04-03	38.14	40.03	38.00	39.34	2458613
2025-04-04	37.94	38.83	36.55	37.35	3143347
2025-04-07	35.00	38.61	33.70	37.25	4022667
2025-04-08	38.44	38.87	34.87	35.53	3140807
2025-04-09	34.59	37.17	31.01	35.85	6401940
2025-04-10	35.35	37.23	33.87	35.98	3354552
2025-04-11	36.36	36.79	35.29	36.71	2053892
2025-04-14	37.37	38.89	36.79	38.41	4573155
2025-04-15	38.25	39.18	37.68	39.03	1601347
2025-04-16	38.79	38.92	37.32	38.21	3031939
2025-04-17	37.90	38.92	37.59	38.32	1075716
2025-04-21	37.97	40.19	36.36	36.97	3366509
2025-04-22	37.62	38.58	37.48	37.99	1303041
2025-04-23	38.75	40.35	38.47	39.49	1821615
2025-04-24	39.50	41.08	39.41	40.30	2362160
2025-04-25	40.04	41.37	39.51	41.33	1464435
2025-04-28	41.82	42.46	40.95	42.03	1785036
2025-04-29	42.18	43.98	41.64	43.86	2694080
2025-04-30	42.87	45.83	42.76	45.51	3271991
2025-05-01	45.49	46.48	44.05	45.37	2545608
2025-05-02	45.37	45.97	42.96	43.44	4166921
2025-05-05	39.76	40.48	35.62	37.68	12201001
2025-05-06	37.27	37.27	34.03	34.86	5427076
2025-05-07	34.94	35.47	34.22	34.85	3586206
2025-05-08	34.18	35.14	33.15	33.86	3626211
2025-05-09	33.80	34.73	33.45	33.64	2237495
2025-05-12	33.46	35.30	33.35	34.99	2839833
2025-05-13	35.00	35.11	32.68	33.37	4154832
2025-05-14	33.62	33.88	33.02	33.40	1769867
2025-05-15	33.50	33.89	33.11	33.59	1419976
2025-05-16	33.65	34.50	33.55	34.36	1935424
2025-05-19	34.00	35.00	33.64	34.98	1546090
2025-05-20	35.28	35.62	34.73	35.47	1493528
2025-05-21	35.16	35.18	33.67	34.20	1942835
2025-05-22	34.19	34.66	33.77	34.24	1458004
2025-05-23	33.75	34.64	33.56	34.57	1042896
2025-05-27	35.04	35.31	34.34	35.24	1287178
2025-05-28	35.22	35.79	34.80	35.14	1284964
2025-05-29	35.47	36.06	34.83	35.71	1404552
2025-05-30	35.56	35.60	34.41	35.11	1826513
2025-06-02	35.05	35.99	34.32	35.75	1520056
2025-06-03	35.50	37.05	35.30	36.41	1533794
2025-06-04	37.00	37.23	36.18	37.04	1210580
2025-06-05	37.01	40.09	36.33	39.30	2945126
2025-06-06	39.81	40.54	39.41	40.06	2135741
2025-06-09	40.61	40.99	39.39	39.84	1567489
2025-06-10	39.81	40.40	39.14	39.43	1530770
2025-06-11	39.45	39.75	38.11	38.32	1784447
2025-06-12	37.68	38.88	37.11	37.37	2789963
2025-06-13	36.55	37.19	35.88	36.01	1671355
2025-06-16	36.48	36.75	35.43	35.63	1298458
2025-06-17	35.06	35.52	34.55	35.00	1703357
2025-06-18	35.52	35.71	34.03	35.17	1771828
2025-06-20	35.52	36.31	35.20	36.02	2607209
2025-06-23	36.20	36.58	35.18	36.56	1583205
2025-06-24	37.00	37.58	36.31	37.30	1678577
2025-06-25	37.40	37.49	36.37	37.26	1069365
2025-06-26	37.36	37.98	36.86	37.95	1006604
2025-06-27	37.95	38.08	36.50	36.72	2273281

Explore More About TGTX

Coins representing dividend payouts and trends

TGTX Dividend History

Discover TG Therapeutics 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

TGTX Stock Split History

Discover TG Therapeutics 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

TGTX Historical Prices

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

Web Analytics