TH Historical Prices

Summary

Key Stock Metrics

7.30

(September 25, 2024)

52-Week Low

11.10

(January 16, 2025)

52-Week High

18.48

(January 12, 2023)

All-Time High

9.21

(February 5, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-07-14	9.50	9.50	9.50	9.50	150000
2011-07-26	9.51	9.51	9.51	9.51	100
2011-08-04	9.44	9.45	9.44	9.45	900000
2011-08-05	9.64	9.64	9.64	9.64	100
2011-08-23	9.45	9.64	9.45	9.64	877
2011-08-25	9.54	9.54	9.54	9.54	100
2011-09-01	9.44	9.52	9.43	9.52	16123
2011-09-12	9.47	9.53	9.47	9.53	200
2011-09-14	9.50	9.53	9.50	9.53	1000
2011-09-15	9.47	9.55	9.47	9.55	200
2011-09-30	9.50	9.50	9.50	9.50	160000
2011-10-03	9.50	9.54	9.50	9.54	1200
2011-10-04	9.55	9.55	9.55	9.55	100
2011-10-05	9.55	9.55	9.55	9.55	9000
2011-10-06	9.50	9.55	9.50	9.55	150200
2011-10-10	9.50	9.55	9.50	9.50	100900
2011-10-11	9.55	9.55	9.55	9.55	1200
2011-10-12	9.58	9.58	9.58	9.58	400
2011-11-02	9.56	9.58	9.56	9.58	25500
2011-11-07	9.58	9.62	9.58	9.62	1100
2012-01-04	9.54	9.55	9.52	9.52	1100
2012-01-12	9.58	9.58	9.58	9.58	25000
2012-01-31	9.59	9.59	9.59	9.59	100
2012-02-07	9.66	9.66	9.59	9.62	10300
2012-02-23	9.68	9.68	9.68	9.68	600
2012-02-27	9.68	9.76	9.68	9.76	6400
2012-02-29	9.75	9.76	9.73	9.76	2000
2012-03-05	9.69	9.76	9.67	9.67	15523
2012-03-06	9.76	9.76	9.76	9.76	100
2012-03-07	9.66	9.72	9.64	9.72	9500
2012-03-13	9.75	9.75	9.74	9.75	1200
2012-03-15	9.74	9.75	9.73	9.75	2700
2012-03-20	9.70	9.75	9.70	9.73	6400
2012-03-21	9.66	9.71	9.66	9.71	400
2012-03-23	9.71	9.71	9.71	9.71	200
2012-03-28	9.72	9.72	9.68	9.72	276100
2012-03-30	9.72	9.72	9.72	9.72	10400
2012-04-03	9.71	9.73	9.71	9.73	17000
2012-04-10	9.72	9.73	9.72	9.73	5000
2012-04-11	9.72	9.72	9.72	9.72	500
2012-04-13	9.71	9.71	9.71	9.71	100
2012-04-16	9.72	9.73	9.72	9.73	4700
2012-04-17	9.73	9.74	9.73	9.74	6556
2012-04-30	9.76	9.77	9.75	9.75	1300
2012-05-01	9.74	9.74	9.74	9.74	14600
2012-05-02	9.75	9.75	9.74	9.75	8800
2012-05-07	9.71	9.75	9.71	9.75	8000
2012-05-09	9.74	9.75	9.74	9.75	2144
2012-05-23	9.71	9.71	9.71	9.71	500000
2012-05-25	9.69	9.71	9.69	9.70	89307
2012-05-29	9.71	9.78	9.71	9.78	1571
2012-05-30	9.71	9.71	9.71	9.71	100
2012-05-31	9.72	9.78	9.71	9.78	3378
2012-06-04	9.71	9.71	9.71	9.71	40000
2012-06-05	9.71	9.71	9.71	9.71	100
2012-06-06	9.71	9.71	9.71	9.71	125
2012-06-07	9.76	9.76	9.76	9.76	104
2012-06-08	9.71	9.71	9.71	9.71	104
2012-06-11	9.78	9.78	9.78	9.78	500
2012-06-12	9.71	9.74	9.71	9.72	600
2012-06-13	9.73	9.73	9.73	9.73	100
2012-06-18	9.72	9.74	9.72	9.74	600
2012-06-20	9.71	9.75	9.71	9.72	1745
2012-06-21	9.72	9.72	9.72	9.72	1950
2012-06-25	9.74	9.76	9.74	9.76	4100
2012-06-26	9.76	9.76	9.76	9.76	1000
2012-06-27	9.76	9.77	9.76	9.77	3498
2012-06-28	9.77	9.77	9.77	9.77	4000
2012-07-05	9.78	9.78	9.78	9.78	4300
2012-07-06	9.78	9.79	9.78	9.79	400
2012-07-09	9.78	9.78	9.78	9.78	75000
2012-07-12	9.79	9.79	9.79	9.79	10000
2012-07-31	9.82	9.82	9.82	9.82	100
2012-08-08	9.80	9.80	9.80	9.80	500
2012-08-10	9.93	10.27	9.93	10.27	2170
2012-08-20	9.99	9.99	9.99	9.99	100
2012-09-06	9.97	9.97	9.97	9.97	200
2012-09-20	9.98	9.98	9.96	9.96	10300
2012-09-26	9.95	9.95	9.95	9.95	324
2012-10-18	9.89	9.89	9.89	9.89	1000
2012-10-22	9.90	9.90	9.90	9.90	100
2012-10-23	9.80	9.90	9.80	9.89	300
2012-10-26	9.89	9.91	9.89	9.89	1100
2012-11-05	9.90	9.90	9.90	9.90	382
2012-11-08	9.99	10.06	9.90	9.95	171800
2012-11-09	9.95	9.95	9.94	9.94	5100
2012-11-12	9.98	9.98	9.89	9.92	14218
2012-11-13	9.89	9.92	9.89	9.92	11100
2012-11-14	9.89	9.89	9.89	9.89	10000
2012-11-15	9.89	9.90	9.89	9.89	18400
2012-11-16	9.88	9.91	9.88	9.91	12600
2012-11-19	9.91	9.91	9.89	9.89	600
2012-11-20	9.89	9.91	9.88	9.90	59618
2012-11-21	9.89	9.91	9.89	9.91	114347
2012-11-26	9.91	9.91	9.90	9.91	8313
2012-11-27	9.90	9.91	9.90	9.91	38060
2012-11-28	9.91	9.92	9.90	9.92	5571
2012-11-29	9.92	9.92	9.92	9.92	1300
2012-11-30	9.93	9.93	9.91	9.93	3100
2012-12-03	9.91	9.93	9.91	9.93	609400
2012-12-04	9.92	9.97	9.91	9.97	1258768
2012-12-05	9.96	9.99	9.94	9.96	868070
2012-12-06	9.99	9.99	9.95	9.99	74500
2012-12-07	9.94	9.99	9.94	9.96	1016
2012-12-10	9.98	9.98	9.94	9.95	39112
2012-12-11	9.96	9.97	9.95	9.95	279776
2012-12-12	9.99	9.99	9.94	9.95	70200
2012-12-13	9.90	10.03	9.90	10.01	2400
2012-12-14	9.97	10.00	9.93	9.97	198010
2012-12-17	10.03	10.03	9.96	9.96	41065
2012-12-18	10.23	10.23	9.91	9.95	11500
2012-12-19	9.95	9.95	9.95	9.95	3860
2012-12-20	9.98	9.98	9.94	9.94	3728
2012-12-21	9.94	9.94	9.94	9.94	330
2012-12-24	9.93	9.96	9.93	9.96	5100
2012-12-26	9.95	9.96	9.93	9.94	3800
2012-12-27	9.97	9.98	9.97	9.98	700
2012-12-28	9.97	9.97	9.95	9.97	5800
2013-01-02	9.99	9.99	9.94	9.94	23600
2013-01-03	9.97	9.98	9.94	9.97	15388
2013-01-07	9.96	9.97	9.95	9.96	2600
2013-01-08	9.97	9.97	9.97	9.97	457500
2013-01-09	9.96	9.97	9.94	9.94	2500
2013-01-10	9.96	9.96	9.96	9.96	193997
2013-01-11	9.98	9.98	9.98	9.98	445
2013-01-14	9.95	9.95	9.95	9.95	101800
2013-01-15	9.98	9.99	9.95	9.99	169400
2013-01-16	9.96	9.98	9.95	9.97	36353
2013-01-17	9.97	9.97	9.94	9.97	111654
2013-01-18	9.97	9.97	9.95	9.97	183800
2013-01-23	10.20	10.20	9.95	9.95	1086954
2013-01-24	10.22	10.22	9.97	9.99	34910
2013-01-25	10.00	10.01	9.97	9.98	416162
2013-01-28	10.38	10.38	9.83	9.98	783186
2013-01-29	10.05	10.10	9.89	9.98	634683
2013-01-30	9.95	9.98	9.94	9.95	61013
2013-01-31	9.98	10.44	9.95	10.04	144424
2013-09-19	9.95	9.95	9.75	9.75	200
2013-09-30	10.01	10.01	10.00	10.00	1400
2013-10-02	9.86	9.86	9.86	9.86	100
2013-10-09	9.93	9.93	9.93	9.93	100
2013-10-17	9.86	9.86	9.86	9.86	500
2013-10-22	9.81	9.81	9.80	9.80	800
2013-10-23	9.70	9.80	9.70	9.80	100100
2013-10-24	9.75	9.79	9.75	9.79	600
2013-10-25	9.79	9.79	9.79	9.79	100
2013-10-28	9.81	9.81	9.81	9.81	100
2013-10-31	9.88	9.88	9.80	9.80	500
2013-11-20	10.00	10.00	10.00	10.00	1600
2013-11-21	9.90	9.90	9.90	9.90	2700
2013-11-26	9.70	9.70	9.70	9.70	1580
2013-11-27	9.75	9.75	9.75	9.75	200
2013-11-29	9.80	9.80	9.50	9.50	9969
2013-12-06	9.56	9.70	9.56	9.68	1400
2013-12-09	9.70	9.72	9.70	9.72	2100
2013-12-11	9.70	9.70	9.60	9.67	300
2013-12-12	9.77	9.79	9.77	9.79	200
2013-12-23	9.72	9.74	9.72	9.74	1500
2013-12-26	9.66	9.67	9.65	9.67	1500
2013-12-27	9.65	9.65	9.65	9.65	100
2013-12-30	9.70	9.65	9.65	9.65	1292
2013-12-31	9.68	9.68	9.68	9.68	172
2014-01-03	9.64	9.64	9.64	9.64	1100
2014-01-06	9.62	9.62	9.62	9.62	100
2014-01-07	9.55	9.60	9.55	9.60	400
2014-01-09	9.64	9.64	9.64	9.64	1400
2014-01-13	9.65	9.65	9.65	9.65	1000
2014-01-14	9.58	9.58	9.55	9.55	3100
2014-01-15	9.56	9.66	9.55	9.55	4720
2014-01-16	9.59	9.63	9.55	9.55	12200
2014-01-17	9.61	9.70	9.61	9.62	280091
2014-01-21	9.63	9.68	9.59	9.61	177780
2014-01-22	9.68	9.69	9.56	9.63	130480
2014-01-23	9.66	9.69	9.60	9.61	38700
2014-01-24	9.66	9.66	9.61	9.62	9100
2014-01-27	9.67	9.69	9.61	9.61	7800
2014-01-28	9.65	9.70	9.58	9.66	54369
2014-01-29	9.66	9.74	9.50	9.66	18204
2014-01-30	9.69	9.70	9.65	9.68	2188
2014-01-31	9.67	9.69	9.62	9.67	27600
2014-02-03	9.60	9.69	9.60	9.66	3300
2014-02-04	9.64	9.68	9.62	9.65	1204
2014-02-05	9.59	9.69	9.55	9.64	940
2014-02-06	9.58	9.58	9.58	9.58	50
2014-02-07	9.64	9.66	9.64	9.66	1754
2014-02-10	9.68	9.69	9.68	9.69	6000
2014-02-12	9.65	9.67	9.65	9.67	1900
2014-02-13	9.64	9.68	9.64	9.68	3600
2014-02-14	9.69	9.69	9.63	9.63	11361
2014-02-19	9.64	9.64	9.64	9.64	1065
2014-02-20	9.66	9.66	9.66	9.66	1006
2014-02-28	9.65	9.66	9.62	9.66	9383
2014-03-03	9.67	9.67	9.67	9.67	291
2014-03-04	9.65	9.65	9.62	9.62	2
2014-03-06	9.67	9.67	9.67	9.67	100
2014-03-07	9.67	9.67	9.67	9.67	900
2014-03-11	9.62	9.73	9.62	9.73	3700
2014-03-13	9.70	9.73	9.62	9.73	15300
2014-03-14	9.62	9.72	9.62	9.72	3100
2014-03-17	9.67	9.67	9.65	9.65	200
2014-03-18	9.63	9.73	9.63	9.73	1500
2014-03-19	9.64	9.78	9.64	9.72	3127
2014-03-20	9.62	9.73	9.60	9.69	2383
2014-03-25	9.66	9.66	9.65	9.65	2012792
2014-03-26	9.72	9.72	9.70	9.70	250275
2014-03-28	9.66	9.78	9.65	9.71	2290
2014-04-04	9.75	9.73	9.71	9.73	2447
2014-04-09	9.73	9.73	9.68	9.68	14250
2014-04-11	9.71	9.73	9.69	9.71	21902
2014-04-14	9.69	9.72	9.69	9.69	18370
2014-04-15	9.70	9.74	9.69	9.69	68598
2014-04-16	9.69	9.75	9.69	9.72	134507
2014-04-17	9.70	9.81	9.70	9.77	165242
2014-04-21	9.75	9.79	9.65	9.67	182374
2014-04-22	9.68	9.75	9.68	9.74	97418
2014-04-23	9.69	9.75	9.69	9.75	39600
2014-04-24	9.78	9.78	9.71	9.73	10893
2014-04-25	9.75	9.75	9.73	9.74	1950
2014-04-30	9.85	9.85	9.73	9.78	2500
2014-05-01	10.10	10.10	9.69	9.70	7400
2014-05-02	10.07	10.07	9.70	9.70	4600
2014-05-05	9.71	9.71	9.71	9.71	100
2014-05-06	9.67	9.76	9.67	9.75	16300
2014-05-08	9.69	9.73	9.67	9.71	17580
2014-05-09	9.92	10.30	9.88	9.98	21050
2014-05-12	9.86	9.87	9.79	9.81	7700
2014-05-13	9.73	9.77	9.72	9.75	104600
2014-05-14	9.75	9.86	9.73	9.79	25700
2014-05-15	9.70	9.77	9.70	9.77	1700
2014-05-16	9.95	9.98	9.73	9.77	43202
2014-05-19	9.70	9.70	9.70	9.70	100
2014-05-20	9.79	9.80	9.80	9.80	701
2014-05-21	9.95	9.95	9.77	9.79	10100
2014-05-22	9.85	9.85	9.76	9.76	28700
2014-05-23	9.83	9.85	9.76	9.76	5650
2014-05-27	9.77	9.82	9.77	9.82	6699
2014-05-28	9.85	9.85	9.77	9.77	6100
2014-05-29	9.84	9.82	9.72	9.77	21149
2014-05-30	9.85	9.85	9.78	9.80	5835
2014-06-02	9.85	9.90	9.76	9.80	18735
2014-06-03	9.80	9.80	9.74	9.74	1200
2014-06-04	9.72	9.72	9.67	9.67	4300
2014-06-05	9.71	9.71	9.71	9.71	102
2014-06-06	9.75	9.76	9.75	9.76	1100
2014-06-09	9.75	9.76	9.75	9.76	600
2014-06-10	9.76	9.76	9.75	9.75	2500
2014-06-11	9.75	9.76	9.75	9.76	4300
2014-06-16	9.75	9.75	9.75	9.75	100
2014-06-17	9.75	9.75	9.75	9.75	100
2014-06-18	9.75	9.78	9.75	9.78	2601
2014-06-20	9.75	9.75	9.75	9.75	200
2014-06-24	9.76	9.76	9.76	9.76	100
2014-06-26	9.75	9.78	9.75	9.77	600
2014-06-27	9.76	9.76	9.76	9.76	100
2014-07-02	9.80	9.80	9.75	9.75	300
2014-07-03	9.78	9.81	9.78	9.78	1200
2014-07-07	9.77	9.77	9.75	9.75	1000
2014-07-08	9.80	9.80	9.78	9.78	400
2014-07-10	9.79	9.80	9.78	9.78	2200
2014-07-14	9.79	9.87	9.78	9.79	73002
2014-07-15	9.80	9.81	9.78	9.78	15002
2014-07-16	9.79	9.81	9.79	9.81	300
2014-07-17	9.77	9.80	9.77	9.80	14800
2014-07-18	9.80	9.80	9.80	9.80	2700
2014-07-21	9.81	9.81	9.80	9.81	4000
2014-07-22	9.78	9.80	9.78	9.80	1100
2014-07-23	9.80	9.80	9.74	9.75	1705600
2014-07-24	9.78	9.78	9.78	9.78	100
2014-07-25	9.80	9.80	9.80	9.80	305
2014-07-29	9.80	9.79	9.75	9.75	3707
2014-07-31	9.77	9.77	9.77	9.77	1489
2014-08-01	9.79	9.84	9.77	9.84	5300
2014-08-06	9.78	9.78	9.78	9.78	12210
2014-08-08	9.79	9.84	9.78	9.80	9100
2014-08-11	9.78	9.80	9.75	9.80	3704
2014-08-12	9.78	9.81	9.78	9.78	5404
2014-08-13	9.78	9.81	9.75	9.80	7200
2014-08-15	9.81	9.81	9.78	9.78	899
2014-08-19	9.78	9.86	9.78	9.82	37875
2014-08-21	9.90	9.81	9.81	9.81	228
2014-08-22	9.80	9.86	9.80	9.84	5800
2014-08-25	9.83	9.83	9.83	9.83	100
2014-08-26	9.89	9.89	9.89	9.89	100
2014-08-27	9.83	9.86	9.83	9.86	1100
2014-08-28	9.82	9.82	9.82	9.82	102
2014-08-29	9.86	9.88	9.80	9.81	3704
2014-09-02	9.80	9.87	9.83	9.87	2010
2014-09-03	9.80	9.82	9.82	9.82	950
2014-09-04	9.85	9.85	9.85	9.85	500000
2014-09-05	9.89	9.89	9.89	9.89	800
2014-09-12	9.95	9.86	9.82	9.82	14841
2014-09-16	9.82	9.82	9.82	9.82	282
2014-09-18	9.81	9.81	9.81	9.81	28400
2014-09-19	9.85	9.85	9.83	9.83	2051
2014-09-25	9.75	9.80	9.75	9.80	152480
2014-09-30	9.89	9.94	9.89	9.94	4500
2014-10-01	9.85	9.86	9.85	9.86	1007
2014-10-02	9.80	9.80	9.80	9.80	100
2014-10-07	9.85	9.83	9.79	9.83	3134
2014-10-24	9.79	9.79	9.79	9.79	2100
2014-12-02	9.81	9.81	9.81	9.81	400
2014-12-09	9.75	9.81	9.75	9.81	13100
2014-12-10	9.81	9.82	9.81	9.82	13692
2014-12-11	9.81	9.81	9.81	9.81	22000
2014-12-12	9.81	9.82	9.81	9.81	1569
2014-12-16	9.84	9.84	9.84	9.84	100
2014-12-17	9.84	9.84	9.84	9.84	1000
2014-12-23	9.81	9.81	9.75	9.80	537200
2014-12-26	9.80	9.80	9.80	9.80	4866
2015-01-06	9.85	9.90	9.85	9.89	104752
2015-01-07	9.90	9.90	9.90	9.90	151672
2015-01-09	9.87	9.87	9.87	9.87	1000
2015-01-14	9.87	9.87	9.87	9.87	29090
2015-01-20	9.90	9.90	9.90	9.90	2020
2015-01-21	9.90	9.90	9.90	9.90	700
2015-01-23	9.89	9.89	9.89	9.89	100000
2015-01-26	9.87	9.87	9.87	9.87	400000
2015-01-27	9.90	9.90	9.90	9.90	50100
2015-01-28	9.88	9.88	9.88	9.88	80000
2015-01-29	9.89	9.89	9.89	9.89	30000
2015-02-05	9.88	9.88	9.88	9.88	794
2015-02-06	9.88	9.88	9.88	9.88	3000
2015-02-11	9.99	10.01	9.99	10.00	399500
2015-02-13	10.00	10.00	10.00	10.00	1250000
2015-02-17	10.00	10.00	10.00	10.00	1393390
2015-02-18	10.00	10.00	10.00	10.00	50680
2015-02-19	10.00	10.02	9.99	10.01	2872864
2015-02-20	10.01	10.01	10.00	10.01	840477
2015-02-23	10.00	10.05	10.00	10.05	2698500
2015-02-24	10.05	10.12	10.03	10.12	581350
2015-02-25	10.12	10.85	10.12	10.80	1389857
2015-02-26	10.80	10.80	10.60	10.70	202308
2015-02-27	10.65	10.65	10.65	10.65	5679
2015-03-02	10.65	10.65	10.60	10.65	63800
2015-03-03	10.60	10.65	10.50	10.60	240396
2015-03-04	10.60	10.60	10.40	10.50	385521
2015-03-05	10.50	10.60	10.50	10.57	283700
2015-03-06	10.60	10.60	10.52	10.55	24900
2015-03-09	10.55	10.55	10.55	10.55	10700
2015-03-10	10.50	10.70	10.50	10.65	2257373
2015-03-11	10.72	10.95	10.72	10.90	2284029
2015-03-12	10.85	11.25	10.85	11.20	5523691
2015-03-13	11.20	11.85	11.20	11.35	1228782
2015-03-16	11.49	11.75	11.49	11.65	3417900
2015-03-17	11.65	11.75	11.63	11.65	202898
2015-03-18	11.65	11.65	11.49	11.50	203373
2015-03-19	11.60	11.65	11.50	11.60	10422
2015-03-20	11.55	11.55	11.50	11.50	2499785
2015-03-23	11.55	11.55	11.47	11.50	1917
2015-03-24	11.46	11.70	11.40	11.60	5612614
2015-03-25	11.60	11.60	11.35	11.35	1089289
2015-03-26	11.50	11.50	10.85	11.00	139225
2015-03-27	11.10	11.40	11.00	11.40	739592
2015-03-30	11.25	11.72	11.25	11.65	361393
2015-03-31	11.55	12.00	11.55	12.00	1526486
2015-11-05	9.65	9.70	9.65	9.65	800015
2015-11-06	9.65	9.75	9.65	9.72	50600
2015-11-09	9.70	9.70	9.70	9.70	900
2015-11-10	9.70	9.70	9.65	9.65	69800
2015-11-12	9.60	9.60	9.60	9.60	58000
2015-11-13	9.59	9.67	9.59	9.65	14715
2015-11-16	9.65	9.69	9.60	9.65	150800
2015-11-17	9.65	9.66	9.62	9.62	50400
2015-11-18	9.65	9.65	9.61	9.61	200
2015-11-19	9.62	9.69	9.60	9.66	1438687
2015-11-20	9.65	9.65	9.65	9.65	300
2015-11-24	9.76	9.76	9.76	9.76	100
2015-11-30	9.76	9.95	9.73	9.73	1032
2015-12-14	9.60	9.60	9.60	9.60	100100
2015-12-22	9.61	9.61	9.55	9.55	101200
2015-12-23	9.57	9.59	9.53	9.53	500600
2015-12-24	9.53	9.53	9.53	9.53	0
2015-12-28	9.53	9.55	9.50	9.55	1453001
2015-12-29	9.55	9.55	9.55	9.55	0
2015-12-30	9.55	9.55	9.55	9.55	0
2015-12-31	9.80	9.80	9.56	9.56	2320
2016-01-04	10.50	10.50	9.66	9.73	2500
2016-01-05	9.80	9.94	9.61	9.66	7880
2016-01-06	9.65	9.68	9.65	9.68	800
2016-01-07	9.60	9.61	9.60	9.61	51100
2016-01-08	9.60	9.60	9.60	9.60	1100
2016-01-11	9.63	9.87	9.60	9.67	3200
2016-01-12	9.55	9.65	9.55	9.55	535200
2016-01-13	9.56	9.56	9.56	9.56	383
2016-01-14	9.56	9.56	9.56	9.56	0
2016-01-15	9.50	9.51	9.50	9.51	2700
2016-01-19	9.55	9.55	9.55	9.55	201100
2016-01-20	9.51	9.55	9.50	9.50	2300
2016-01-21	9.50	9.50	9.50	9.50	0
2016-01-22	9.52	9.65	9.50	9.55	15875
2016-01-25	9.55	9.55	9.55	9.55	0
2016-01-26	9.55	9.55	9.55	9.55	0
2016-01-27	9.53	9.65	9.53	9.65	1200
2016-01-28	9.60	9.65	9.53	9.61	10202
2016-01-29	9.61	9.61	9.61	9.61	0
2016-02-01	9.61	9.61	9.61	9.61	0
2016-02-02	9.61	9.61	9.61	9.61	0
2016-02-03	9.61	9.61	9.61	9.61	250
2016-02-04	9.64	9.64	9.56	9.56	2600
2016-02-05	9.58	9.58	9.58	9.58	1000
2016-02-08	9.62	9.87	9.58	9.58	24996
2016-02-09	9.56	9.60	9.56	9.60	1200
2016-02-10	9.57	9.57	9.57	9.57	100
2016-02-11	9.57	9.59	9.57	9.59	700
2016-02-12	9.59	9.59	9.59	9.59	0
2016-02-16	9.59	9.73	9.55	9.56	2617
2016-02-17	9.57	9.57	9.55	9.56	736
2016-02-18	9.57	9.70	9.52	9.55	206000
2016-02-19	9.65	9.73	9.61	9.68	701
2016-02-22	9.55	9.55	9.55	9.55	300
2016-02-23	9.64	9.64	9.64	9.64	100
2016-02-24	9.67	9.70	9.67	9.70	1000
2016-02-25	9.70	9.70	9.70	9.70	0
2016-02-26	9.70	9.70	9.70	9.70	0
2016-02-29	9.70	9.70	9.70	9.70	0
2016-03-01	9.70	9.70	9.70	9.60	1000
2016-03-02	9.60	9.60	9.60	9.75	2200
2016-03-03	9.75	9.75	9.75	9.75	0
2016-03-04	9.75	9.75	9.75	9.75	0
2016-03-07	9.75	9.75	9.75	9.75	0
2016-03-08	9.75	9.75	9.75	9.75	0
2016-03-09	9.59	9.75	9.59	9.78	100
2016-03-10	9.78	9.78	9.78	9.78	0
2016-03-11	9.78	9.78	9.78	9.78	0
2016-03-21	9.74	9.74	9.74	9.74	200
2016-03-22	9.72	9.72	9.72	9.72	400
2016-03-23	9.72	9.72	9.72	9.72	0
2016-03-24	9.72	9.72	9.72	9.72	0
2016-04-01	9.77	9.77	9.77	9.77	1000
2016-04-04	9.77	9.77	9.77	9.77	0
2016-04-05	9.77	9.77	9.77	9.77	0
2016-04-06	9.77	9.77	9.77	9.77	0
2016-04-07	9.66	9.72	9.66	9.72	500
2016-04-08	9.65	9.78	9.65	9.75	151350
2016-04-11	9.75	9.75	9.75	9.75	0
2016-04-12	9.75	9.75	9.75	9.75	0
2016-04-13	9.75	9.75	9.75	9.75	0
2016-04-14	9.75	9.75	9.75	9.75	0
2016-04-15	9.75	9.75	9.75	9.75	0
2016-04-18	9.75	9.75	9.75	9.75	0
2016-04-19	9.72	9.72	9.72	9.72	200
2016-04-20	9.72	9.72	9.72	9.72	0
2016-04-21	9.72	9.72	9.72	9.72	0
2016-04-22	9.72	9.72	9.72	9.72	0
2016-04-25	9.72	9.72	9.72	9.72	0
2016-04-26	9.72	9.72	9.72	9.72	0
2016-04-27	9.66	9.66	9.66	9.66	300
2016-04-28	9.66	9.66	9.66	9.66	0
2016-04-29	9.66	9.66	9.66	9.66	0
2016-05-02	9.66	9.66	9.66	9.66	0
2016-05-03	9.74	9.75	9.74	9.75	1000
2016-05-04	9.75	9.75	9.75	9.75	0
2016-05-05	9.69	9.70	9.66	9.66	1000
2016-05-06	9.71	9.75	9.66	9.66	11100
2016-05-09	9.66	9.66	9.66	9.66	0
2016-05-10	9.66	9.66	9.65	9.65	143200
2016-05-11	9.65	9.65	9.65	9.65	0
2016-05-12	9.65	9.65	9.65	9.65	0
2016-05-13	9.65	9.65	9.65	9.65	0
2016-05-16	9.65	9.65	9.65	9.65	0
2016-05-17	9.65	9.65	9.65	9.65	0
2016-05-18	9.65	9.65	9.65	9.65	0
2016-05-19	9.65	9.65	9.65	9.65	0
2016-05-20	9.65	9.65	9.65	9.65	0
2016-05-23	9.65	9.65	9.65	9.65	0
2016-05-24	9.65	9.65	9.65	9.65	0
2016-05-25	9.65	9.65	9.65	9.65	0
2016-05-26	9.65	9.65	9.65	9.65	0
2016-05-27	9.65	9.65	9.64	9.64	1400
2016-05-31	9.64	9.64	9.64	9.64	0
2016-06-01	9.64	9.64	9.64	9.64	0
2016-06-02	9.75	9.75	9.75	9.75	187
2016-06-03	9.75	9.75	9.75	9.75	318
2016-06-07	0.00	0.00	0.00	9.75	0
2016-06-08	9.67	9.74	9.67	9.74	146099
2016-06-09	9.74	9.74	9.74	9.74	0
2016-06-10	9.74	9.74	9.74	9.74	0
2016-06-13	9.74	9.74	9.74	9.74	0
2016-06-14	9.74	9.74	9.74	9.74	0
2016-06-15	9.74	9.74	9.74	9.74	0
2016-06-16	9.74	9.74	9.74	9.74	0
2016-06-17	0.00	0.00	0.00	9.74	0
2016-06-20	9.74	9.74	9.74	9.74	0
2016-06-21	9.74	9.74	9.74	9.74	0
2016-06-22	9.74	9.74	9.74	9.74	0
2016-06-23	9.74	9.74	9.74	9.74	0
2016-06-24	9.57	9.80	9.57	9.79	1100
2016-06-27	9.79	9.79	9.79	9.79	0
2016-06-28	9.79	9.79	9.79	9.79	0
2016-06-29	9.79	9.79	9.79	9.79	0
2016-06-30	9.79	9.79	9.79	9.79	0
2016-07-01	9.79	9.79	9.79	9.79	0
2016-07-05	9.79	9.79	9.79	9.79	0
2016-07-06	9.79	9.79	9.79	9.79	0
2016-07-07	9.79	9.79	9.79	9.79	0
2016-07-08	9.72	9.72	9.72	9.72	100
2016-07-11	9.72	9.72	9.72	9.72	0
2016-07-12	9.72	9.72	9.72	9.72	0
2016-07-13	9.72	9.72	9.72	9.72	0
2016-07-14	9.72	9.72	9.72	9.72	0
2016-07-15	9.72	9.72	9.72	9.72	0
2016-07-18	9.72	9.72	9.72	9.72	0
2016-07-19	9.72	9.72	9.72	9.72	0
2016-07-20	9.72	9.72	9.72	9.72	0
2016-07-21	9.72	9.72	9.72	9.72	0
2016-07-22	9.70	9.70	9.70	9.70	1100
2016-07-25	9.70	9.70	9.70	9.70	0
2016-07-26	9.70	9.70	9.70	9.70	200
2016-07-27	9.70	9.70	9.70	9.70	0
2016-07-28	9.70	9.70	9.70	9.70	0
2016-07-29	9.70	9.70	9.70	9.70	0
2016-08-01	9.70	9.70	9.70	9.70	0
2016-08-02	9.70	9.70	9.70	9.70	0
2016-08-03	9.70	9.70	9.70	9.70	0
2016-08-04	9.70	9.70	9.70	9.70	0
2016-08-05	9.74	9.75	9.74	9.75	1054
2016-08-08	9.71	9.71	9.71	9.71	102
2016-08-09	0.00	0.00	0.00	9.71	0
2016-08-10	0.00	0.00	0.00	9.71	0
2016-08-11	0.00	0.00	0.00	9.71	54
2016-08-12	9.77	9.77	9.77	9.77	250
2016-08-15	9.76	9.77	9.76	9.76	6847
2016-08-16	9.77	9.77	9.75	9.77	1733
2016-08-17	0.00	0.00	0.00	9.77	0
2016-08-18	9.77	9.77	9.77	9.77	1188
2016-08-19	0.00	0.00	0.00	9.77	0
2016-08-22	9.80	9.83	9.79	9.82	2017
2016-08-23	0.00	0.00	0.00	9.82	150
2016-08-24	9.81	9.81	9.79	9.79	3000
2016-08-25	0.00	0.00	0.00	9.79	0
2016-08-26	0.00	0.00	0.00	9.79	20
2016-08-29	0.00	0.00	0.00	9.79	15
2016-08-30	9.81	9.81	9.81	9.81	1000
2016-08-31	9.81	9.81	9.81	9.81	1300
2016-09-01	0.00	0.00	0.00	9.81	0
2016-09-02	0.00	0.00	0.00	9.81	8
2016-09-06	9.78	9.78	9.76	9.78	4502
2016-09-07	9.78	9.78	9.78	9.78	2001
2016-09-08	9.78	9.78	9.78	9.78	1000
2016-09-09	0.00	0.00	0.00	9.78	0
2016-09-12	0.00	0.00	0.00	9.78	0
2016-09-13	9.75	9.75	9.75	9.75	54800
2016-09-14	9.79	9.79	9.79	9.79	1000
2016-09-19	9.81	9.81	9.81	9.81	100000
2016-09-20	9.90	9.90	9.90	9.81	10000
2016-09-21	9.75	10.11	9.75	10.11	2512
2016-09-26	9.85	9.85	9.81	9.81	2000
2016-09-28	9.77	9.88	9.76	9.83	13900
2016-09-29	9.76	9.95	9.75	9.93	5631
2016-09-30	9.90	9.90	9.90	9.90	1085
2016-10-03	9.77	9.86	9.77	9.86	264
2016-10-04	9.78	9.89	9.76	9.76	2325
2016-10-05	9.77	9.85	9.76	9.80	995
2016-10-06	9.75	9.75	9.75	9.75	216
2016-10-07	9.75	9.90	9.75	9.83	206103
2016-10-10	9.83	9.83	9.83	9.83	102
2016-10-11	9.80	9.89	9.80	9.89	300
2016-10-14	9.90	9.90	9.90	9.90	400
2016-10-17	9.94	9.94	9.94	9.94	1450
2016-10-18	9.95	9.95	9.95	9.95	1104
2016-10-20	9.81	9.83	9.81	9.83	146201
2016-10-21	0.00	0.00	0.00	9.83	5
2016-10-24	0.00	0.00	0.00	9.83	1
2016-10-25	9.83	9.94	9.83	9.85	1599403
2016-10-27	9.90	9.95	9.89	9.90	56028
2016-10-28	9.90	9.90	9.90	9.90	2500
2016-10-31	9.90	9.95	9.90	9.90	1200
2016-11-02	9.90	9.95	9.90	9.95	200
2016-11-03	9.95	9.95	9.95	9.95	100
2016-11-07	9.95	9.95	9.95	9.95	100
2016-11-08	9.95	9.95	9.95	9.95	100
2016-11-11	9.95	9.95	9.95	9.95	200
2016-11-14	9.93	9.93	9.93	9.93	500
2016-11-15	9.90	9.95	9.80	9.90	78800
2016-11-16	9.95	9.95	9.85	9.90	2430
2016-11-17	9.95	9.95	9.85	9.95	4888
2016-11-18	9.80	9.95	9.80	9.95	601
2016-11-21	9.92	9.95	9.90	9.95	59098
2016-11-25	9.90	9.90	9.85	9.85	1300
2016-11-28	9.90	9.90	9.85	9.86	800
2016-12-01	9.90	9.90	9.85	9.86	840
2016-12-02	9.90	9.90	9.85	9.85	2678
2016-12-05	9.90	9.90	9.85	9.90	204050
2016-12-06	9.90	9.90	9.90	9.90	27377
2016-12-07	9.88	9.90	9.88	9.90	597244
2016-12-09	9.94	9.94	9.94	9.94	100
2016-12-12	9.85	9.95	9.85	9.95	10300
2016-12-14	9.90	9.95	9.90	9.95	25400
2016-12-15	9.95	9.95	9.90	9.95	661
2016-12-16	9.95	9.95	9.95	9.95	100
2016-12-19	9.90	9.95	9.90	9.95	659
2016-12-20	9.95	9.95	9.95	9.95	133
2016-12-21	9.95	9.95	9.85	9.95	9900
2016-12-22	9.90	9.95	9.90	9.95	5569
2016-12-23	9.90	9.95	9.90	9.95	5628
2016-12-27	9.95	9.95	9.90	9.95	1727
2016-12-28	9.90	9.95	9.90	9.95	610
2017-01-03	9.93	9.95	9.90	9.90	25150
2017-01-05	9.95	10.00	9.95	10.00	24700
2017-01-12	9.95	10.00	9.95	10.00	4100
2017-01-13	9.95	9.95	9.95	9.95	16400
2017-01-17	0.00	0.00	0.00	9.95	3
2017-01-18	0.00	0.00	0.00	9.95	58
2017-01-20	9.98	9.98	9.98	9.98	200
2017-01-23	9.95	10.00	9.95	9.98	151500
2017-01-24	9.98	9.98	9.98	9.98	100
2017-01-25	9.95	9.98	9.95	9.98	250115
2017-01-26	10.05	10.05	9.99	10.00	6650
2017-01-30	9.98	9.98	9.95	9.98	249005
2017-01-31	10.00	10.00	10.00	10.00	102261
2017-02-01	10.00	10.05	9.95	10.05	25402
2017-02-02	0.00	0.00	0.00	10.05	50
2017-02-03	0.00	0.00	0.00	10.05	50
2017-02-07	10.00	10.05	9.95	10.05	8700
2017-02-08	10.05	10.05	10.05	10.05	200
2017-02-09	10.05	10.05	10.00	10.05	3562
2017-02-10	10.00	10.05	9.97	10.05	11800
2017-02-14	10.00	10.05	10.00	10.05	320
2017-02-15	10.05	10.05	10.00	10.00	3200
2017-02-16	9.95	10.00	9.95	10.00	587
2017-02-21	10.00	10.00	10.00	10.00	6410
2017-02-22	10.00	10.00	10.00	10.00	715
2017-02-23	10.05	10.05	10.00	10.00	2980
2017-02-24	10.05	10.05	10.05	10.05	2720
2017-02-27	10.05	10.05	10.00	10.00	900
2017-02-28	10.00	10.05	10.00	10.00	889345
2017-03-01	10.00	10.05	10.00	10.05	512
2017-03-02	10.00	10.05	10.00	10.05	8800
2017-03-03	10.00	10.05	9.99	10.05	19166
2017-03-06	10.00	10.20	10.00	10.05	1200
2017-03-07	10.05	10.05	10.05	10.05	240
2017-03-08	10.05	10.05	10.05	10.05	100
2017-03-09	10.05	10.05	10.05	10.05	1098
2017-03-10	10.05	10.05	10.05	10.05	801100
2017-03-13	10.05	10.05	10.05	10.05	6300
2017-03-14	10.00	10.05	10.00	10.00	1618
2017-03-16	0.00	0.00	0.00	10.00	3
2017-03-20	10.05	10.10	10.03	10.05	69300
2017-03-21	10.05	10.05	10.00	10.05	10700
2017-03-24	10.05	10.05	10.05	10.05	100
2017-03-27	10.05	10.05	10.00	10.03	5420
2017-03-28	10.05	10.05	10.00	10.00	340640
2017-03-29	10.00	10.00	10.00	10.00	750
2017-03-31	10.00	10.00	10.00	10.00	100000
2017-04-04	10.05	10.05	10.05	10.05	10100
2017-04-05	10.05	10.05	10.05	10.05	300
2017-04-06	10.05	10.05	10.04	10.04	8000
2017-04-07	10.04	10.04	10.04	10.04	1066
2017-04-10	10.05	10.05	10.05	10.05	16000
2017-04-11	10.05	10.05	10.05	10.05	300
2017-04-12	10.05	10.05	10.05	10.05	1000
2017-04-13	10.05	10.05	10.05	10.05	1400
2017-04-17	10.05	10.15	10.05	10.10	6000
2017-04-18	10.10	10.10	10.05	10.05	8900
2017-04-19	10.05	10.05	10.05	10.05	9000
2017-04-20	10.05	10.05	10.05	10.05	16500
2017-04-21	10.05	10.05	10.04	10.05	15003
2017-04-25	10.05	10.05	10.05	10.05	10021
2017-05-01	10.00	10.05	10.00	10.05	200
2017-05-02	10.03	10.03	10.00	10.00	263841
2017-05-03	10.00	10.00	10.00	10.00	1600034
2017-05-04	0.00	0.00	0.00	10.00	72
2017-05-09	10.00	10.00	10.00	10.00	1876
2017-05-12	10.00	10.00	10.00	10.00	986
2017-05-15	10.00	10.05	10.00	10.05	10568
2017-05-16	10.05	10.05	10.05	10.05	3135
2017-05-19	10.03	10.03	10.00	10.03	3651
2017-05-22	10.00	10.00	10.00	10.00	2135
2017-05-23	10.05	10.05	10.05	10.05	2058
2017-05-30	10.03	10.03	10.03	10.03	200000
2017-05-31	10.05	10.05	10.05	10.05	100
2017-06-01	10.05	10.05	10.00	10.00	1700
2017-06-02	10.05	10.05	10.00	10.00	3018
2017-06-05	10.00	10.00	10.00	10.00	1111
2017-06-06	10.03	10.03	10.03	10.03	25000
2017-06-09	0.00	0.00	0.00	10.03	1
2017-06-12	10.00	10.00	10.00	10.00	53401
2017-06-13	10.05	10.05	10.00	10.00	203
2017-06-16	10.03	10.05	10.03	10.05	1670
2017-06-19	10.05	10.05	10.05	10.05	414
2017-06-26	10.00	10.01	9.95	10.01	6547
2017-06-27	10.00	10.00	9.98	10.00	477144
2017-06-28	10.00	10.00	9.95	9.95	17200
2017-06-30	10.00	10.00	10.00	10.00	10300
2017-07-11	10.00	10.00	9.95	9.95	39067
2017-07-12	10.00	10.00	9.95	10.00	96933
2017-07-13	10.00	10.00	9.95	10.00	100305
2017-07-14	10.00	10.00	10.00	10.00	20699
2017-07-17	10.00	10.05	10.00	10.05	1400
2017-07-18	10.05	10.05	10.00	10.05	221903
2017-07-21	10.05	10.05	10.00	10.00	2301
2017-07-25	10.00	10.00	10.00	10.00	36901
2017-07-27	10.00	10.05	10.00	10.05	15500
2017-07-28	10.00	10.05	10.00	10.05	1100
2017-07-31	10.05	10.05	10.05	10.05	100
2017-08-01	10.05	10.05	10.05	10.05	100
2017-08-02	10.05	10.05	10.05	10.05	100
2017-08-03	10.00	10.10	10.00	10.05	13699
2017-08-09	0.00	0.00	0.00	10.05	1
2017-08-10	0.00	0.00	0.00	10.05	1
2017-08-16	10.05	10.05	10.05	10.05	4000
2017-08-22	10.05	10.05	10.00	10.05	2317107
2017-08-23	10.05	10.10	10.05	10.10	4420462
2017-08-24	10.10	10.10	10.00	10.05	2419828
2017-08-25	10.05	10.10	10.05	10.05	243197
2017-08-28	10.05	10.10	10.03	10.05	520652
2017-08-29	10.00	10.10	10.00	10.00	860717
2017-08-30	10.00	10.05	9.95	10.05	538902
2017-08-31	10.05	10.05	10.05	10.05	3205
2017-09-01	10.03	10.05	10.03	10.05	200281
2017-09-05	10.03	10.05	10.00	10.05	1602
2017-09-06	10.00	10.10	10.00	10.00	3506998
2017-09-07	10.10	10.10	10.03	10.10	2027619
2017-09-08	10.05	10.10	10.00	10.10	1250796
2017-09-11	10.05	10.10	10.00	10.00	1396052
2017-09-12	10.05	10.08	10.03	10.05	2580035
2017-09-13	10.05	10.10	10.05	10.05	2576741
2017-09-14	10.10	10.15	10.05	10.10	6488167
2017-09-15	10.10	10.15	10.10	10.15	870107
2017-09-18	10.15	10.15	10.10	10.13	316624
2017-09-19	10.10	10.13	10.10	10.10	557792
2017-09-20	10.13	10.13	10.10	10.13	1739378
2017-09-21	10.15	10.15	10.05	10.10	738159
2017-09-22	10.10	10.10	10.05	10.10	347795
2017-09-25	10.05	10.10	10.05	10.10	414831
2017-09-26	10.06	10.10	10.05	10.10	253150
2017-09-27	10.08	10.10	10.05	10.05	96092
2017-09-28	10.10	10.10	10.05	10.08	157274
2017-09-29	10.05	10.10	10.05	10.10	11729
2017-10-02	10.10	10.10	10.08	10.08	112181
2017-10-03	10.10	10.10	10.08	10.10	474784
2017-10-04	10.10	10.10	10.05	10.05	8558
2017-10-05	10.08	10.10	10.05	10.10	14083
2017-10-06	10.08	10.10	10.05	10.10	5743
2017-10-09	10.05	10.10	10.05	10.10	715036
2017-10-10	10.10	10.10	10.05	10.10	910883
2017-10-11	10.10	10.10	10.08	10.08	188683
2017-10-12	10.10	10.10	10.05	10.05	1593251
2017-10-13	10.10	10.10	10.03	10.10	1921728
2017-10-16	10.10	10.10	10.04	10.05	34927
2017-10-17	10.05	10.08	10.03	10.08	35436
2017-10-18	10.05	10.10	10.00	10.05	208283
2017-10-19	10.05	10.05	10.00	10.05	50059
2017-10-20	10.00	10.05	10.00	10.05	12158
2017-10-23	10.00	10.05	10.00	10.05	59386
2017-10-24	10.05	10.05	10.00	10.00	178110
2017-10-25	10.03	10.08	10.00	10.05	165630
2017-10-26	10.05	10.05	10.00	10.03	556904
2017-10-27	10.03	10.05	10.00	10.00	9569
2017-10-30	10.00	10.10	10.00	10.05	910113
2017-10-31	10.05	10.10	10.03	10.05	411243
2017-11-01	10.08	10.10	10.05	10.08	1022910
2017-11-02	10.05	10.10	10.05	10.08	106742
2017-11-03	10.05	10.10	10.00	10.10	426516
2017-11-06	10.08	10.10	10.00	10.10	1085049
2017-11-07	10.10	10.10	10.00	10.00	246475
2017-11-08	10.05	10.05	10.03	10.05	715350
2017-11-09	10.00	10.05	10.00	10.05	1082980
2017-11-10	10.05	10.05	9.95	10.05	149103
2017-11-13	10.00	10.03	10.00	10.00	971
2017-11-14	10.00	10.07	9.85	9.95	502076
2017-11-15	9.95	9.95	9.45	9.80	1629821
2017-11-16	9.90	9.95	9.65	9.80	474828
2017-11-17	9.80	9.80	9.70	9.75	172543
2017-11-20	9.65	9.90	9.55	9.90	228776
2017-11-21	9.85	10.10	9.75	10.00	100961
2017-11-22	10.05	10.05	9.85	9.90	95254
2017-11-24	9.80	10.00	9.80	9.85	9312
2017-11-27	9.70	9.90	9.70	9.85	111882
2017-11-28	9.80	9.90	9.75	9.90	31142
2017-11-29	9.80	9.90	9.75	9.75	51599
2018-03-08	9.75	9.75	9.75	9.75	50000
2018-03-09	9.85	9.85	9.85	9.85	100
2018-03-12	9.85	9.85	9.85	9.85	570
2018-04-16	9.80	9.85	9.80	9.85	503180
2018-04-18	9.60	9.60	9.60	9.60	100
2018-04-24	9.80	9.85	9.80	9.85	16900
2018-04-25	9.80	9.85	9.80	9.85	609
2018-04-26	9.85	11.82	9.85	9.85	4450
2018-04-30	10.00	10.00	9.84	9.87	1800
2018-05-01	9.95	9.95	9.95	9.95	100
2018-05-03	9.82	9.82	9.82	9.82	700
2018-05-07	9.80	9.88	9.80	9.88	800
2018-05-09	9.75	9.75	9.75	9.75	299999
2018-05-10	9.80	9.86	9.71	9.86	12900
2018-05-11	9.85	9.85	9.80	9.84	13900
2018-05-14	9.90	9.90	9.80	9.80	10162
2018-05-15	9.80	9.83	9.80	9.80	2330
2018-05-16	9.80	9.80	9.75	9.75	930
2018-05-18	9.81	9.95	9.70	9.90	16208
2018-05-21	9.82	9.85	9.80	9.80	33567
2018-05-22	9.82	9.82	9.80	9.80	430
2018-05-29	9.80	9.80	9.80	9.80	100
2018-06-01	9.75	9.75	9.75	9.75	42110
2018-06-04	0.00	0.00	0.00	9.75	10
2018-06-06	9.75	9.75	9.73	9.73	485500
2018-06-11	9.72	9.75	9.72	9.73	51100
2018-06-13	0.00	0.00	0.00	9.73	50
2018-06-15	9.75	9.75	9.73	9.73	20655
2018-06-18	9.74	9.74	9.74	9.74	101000
2018-06-19	9.73	9.73	9.73	9.73	100002
2018-06-25	0.00	0.00	0.00	9.73	9
2018-06-28	9.74	9.80	9.74	9.80	17909
2018-06-29	9.72	9.72	9.72	9.72	250
2018-07-02	0.00	0.00	0.00	9.72	4
2018-07-03	9.72	9.72	9.72	9.72	100000
2018-07-05	9.72	9.72	9.72	9.72	250003
2018-07-06	9.72	9.72	9.72	9.72	24902
2018-07-09	9.72	9.73	9.72	9.72	1610
2018-07-10	0.00	0.00	0.00	9.72	2
2018-07-11	0.00	0.00	0.00	9.72	2
2018-07-12	9.73	9.73	9.73	9.73	400
2018-07-16	9.73	9.73	9.73	9.73	25000
2018-07-17	9.76	9.77	9.76	9.77	2007
2018-07-20	9.74	9.74	9.74	9.74	1000
2018-07-26	9.74	9.75	9.74	9.75	1402
2018-08-01	9.75	9.79	9.75	9.79	785000
2018-08-06	9.76	9.76	9.76	9.76	901
2018-08-10	9.80	9.80	9.80	9.80	18590
2018-08-13	9.82	9.85	9.81	9.85	27995
2018-08-28	9.80	9.80	9.80	9.80	8000
2018-08-29	9.80	9.80	9.80	9.80	102000
2018-09-04	9.82	9.85	9.81	9.82	112190
2018-09-13	9.83	9.83	9.83	9.83	2850
2018-09-14	9.80	9.84	9.80	9.84	200
2018-09-17	9.79	9.79	9.75	9.76	95000
2018-09-19	9.78	9.80	9.78	9.80	100100
2018-09-21	9.79	9.79	9.79	9.79	1059
2018-09-24	9.82	9.84	9.81	9.84	3384
2018-09-25	9.85	9.85	9.85	9.85	600
2018-09-26	9.82	9.82	9.82	9.82	400
2018-10-01	9.81	9.84	9.80	9.83	60617
2018-10-02	0.00	0.00	0.00	9.83	43
2018-10-03	9.82	9.85	9.82	9.85	55200
2018-10-05	9.83	9.85	9.83	9.85	26000
2018-10-11	9.87	9.87	9.85	9.86	10996
2018-10-16	0.00	0.00	0.00	9.86	50
2018-10-19	9.82	9.90	9.70	9.70	23597
2018-10-22	9.80	9.88	9.80	9.88	12900
2018-10-24	9.84	9.88	9.84	9.88	2500
2018-10-26	9.86	9.86	9.86	9.86	400
2018-10-29	9.87	9.87	9.87	9.87	1000
2018-10-30	9.85	9.85	9.85	9.85	400
2018-10-31	9.87	9.87	9.87	9.87	6500
2018-11-01	9.88	9.89	9.85	9.88	140700
2018-11-05	9.89	9.89	9.89	9.89	51400
2018-11-06	0.00	0.00	0.00	9.89	157
2018-11-07	9.89	9.90	9.85	9.90	17200
2018-11-08	9.90	9.90	9.89	9.90	128350
2018-11-13	9.89	9.91	9.89	9.91	11900
2018-11-14	10.05	10.12	10.04	10.10	2714429
2018-11-15	10.12	10.16	10.12	10.14	850965
2018-11-16	10.14	10.14	10.14	10.14	1526116
2018-11-19	10.14	10.14	10.13	10.13	150500
2018-11-20	10.12	10.13	10.10	10.12	110671
2018-11-21	10.08	10.13	10.01	10.01	1090
2018-11-23	10.12	10.12	10.10	10.11	14116
2018-11-26	10.13	10.13	10.08	10.08	29620
2018-11-27	10.08	10.10	10.08	10.10	1599
2018-11-28	10.07	10.10	10.04	10.10	50400
2018-11-29	10.12	10.12	9.95	10.09	174596
2018-11-30	10.05	10.09	10.04	10.06	4004
2018-12-03	10.09	10.09	10.09	10.09	310
2018-12-04	10.09	10.12	10.03	10.05	8510
2018-12-06	10.04	10.06	10.04	10.04	135911
2018-12-07	10.05	10.07	10.05	10.05	51600
2018-12-10	10.05	10.05	10.01	10.01	667000
2018-12-11	10.02	10.06	10.02	10.04	62745
2018-12-12	10.04	10.06	10.04	10.04	106949
2018-12-13	10.05	10.08	10.05	10.05	28167
2018-12-14	10.05	10.06	10.05	10.05	13112
2018-12-17	10.07	10.07	10.06	10.06	6037
2018-12-19	10.05	10.05	10.05	10.05	204
2018-12-20	10.05	10.05	10.05	10.05	5011
2018-12-21	0.00	0.00	0.00	10.05	62140
2018-12-24	10.05	10.10	10.05	10.10	6359
2018-12-26	10.09	10.10	10.05	10.09	6453
2018-12-28	10.07	10.07	10.00	10.00	5498
2018-12-31	10.04	10.08	10.04	10.08	43856
2019-01-02	10.07	10.08	10.07	10.08	900
2019-01-03	10.07	10.07	10.05	10.05	160291
2019-01-04	10.07	10.07	10.07	10.07	1712
2019-01-07	10.05	10.10	10.04	10.08	389388
2019-01-08	10.07	10.07	10.07	10.07	6200
2019-01-09	10.07	10.08	10.06	10.08	17025
2019-01-10	10.08	10.08	10.08	10.08	4200
2019-01-11	10.05	10.10	10.05	10.10	118802
2019-01-14	10.08	10.17	10.07	10.14	329061
2019-01-15	10.14	10.14	10.14	10.14	1351
2019-01-16	10.16	10.18	10.11	10.15	28523
2019-01-17	10.13	10.14	10.13	10.13	3097
2019-01-18	10.15	10.15	10.13	10.15	7500
2019-01-22	10.14	10.14	10.12	10.14	491396
2019-01-23	10.14	10.14	10.13	10.13	934
2019-01-24	10.15	10.15	10.13	10.15	41372
2019-01-25	10.15	10.15	10.11	10.15	18889
2019-01-28	10.15	10.16	10.14	10.16	47250
2019-01-29	10.15	10.16	10.14	10.16	470571
2019-01-30	10.21	10.21	10.15	10.16	23020
2019-01-31	10.15	10.16	10.14	10.16	152990
2019-02-01	10.15	10.15	10.14	10.15	109279
2019-02-04	10.15	10.15	10.14	10.15	34100
2019-02-05	10.15	10.15	10.14	10.14	9470
2019-02-06	10.15	10.15	10.15	10.15	17398
2019-02-07	10.20	10.20	10.16	10.18	38389
2019-02-08	10.20	10.20	10.16	10.16	36612
2019-02-11	10.18	10.18	10.16	10.17	81514
2019-02-12	10.17	10.17	10.16	10.17	74765
2019-02-13	10.18	10.18	10.15	10.15	9242
2019-02-14	10.17	10.19	10.17	10.19	898328
2019-02-15	10.20	10.20	10.17	10.19	1315138
2019-02-19	10.20	10.20	10.18	10.19	460261
2019-02-20	10.20	10.20	10.15	10.18	614168
2019-02-21	10.19	10.19	10.16	10.18	1036962
2019-02-22	10.19	10.19	10.13	10.15	367625
2019-02-25	10.19	10.19	10.14	10.16	120160
2019-02-26	10.16	10.18	10.10	10.13	1327802
2019-02-27	10.14	10.15	10.12	10.13	2654298
2019-02-28	10.11	10.14	10.10	10.13	1724462
2019-03-01	10.14	10.14	10.12	10.14	24779
2019-03-04	10.17	10.17	10.11	10.15	31014
2019-03-05	10.12	10.29	9.36	10.25	82823
2019-03-06	10.34	11.23	10.00	10.19	1994297
2019-03-07	10.33	10.35	10.14	10.14	55218
2019-03-08	10.15	10.20	10.04	10.09	250524
2019-03-11	10.10	10.10	9.96	10.01	10684
2019-03-12	10.11	12.11	10.01	10.05	91029
2019-03-13	10.10	10.15	10.09	10.11	27240
2019-03-14	10.17	10.30	10.05	10.10	34345
2019-03-15	10.19	10.20	10.01	10.10	42661
2019-03-18	10.25	10.50	10.10	10.10	323374
2019-03-19	10.15	10.16	10.09	10.09	11449
2019-03-20	10.10	10.15	10.10	10.10	19563
2019-03-21	10.10	10.16	9.67	9.94	400847
2019-03-22	9.81	9.86	9.77	9.79	9820
2019-03-25	9.75	9.90	9.73	9.85	16109
2019-03-26	9.75	9.85	9.70	9.81	10994
2019-03-27	9.80	10.00	9.56	9.77	19874
2019-03-28	9.72	9.80	9.59	9.62	44828
2019-03-29	9.75	9.81	9.26	9.50	87767
2019-04-01	9.98	10.00	9.75	9.86	1092
2019-04-02	9.84	9.84	9.52	9.69	16950
2019-04-03	9.69	9.81	9.69	9.80	72070
2019-04-04	9.80	9.80	9.60	9.74	26514
2019-04-05	9.78	9.80	9.70	9.80	40691
2019-04-08	9.77	10.45	9.70	10.11	392430
2019-04-09	10.09	10.09	9.74	9.99	22616
2019-04-10	10.01	10.05	9.90	9.98	50337
2019-04-11	10.01	10.30	9.84	10.30	646871
2019-04-12	10.30	10.32	10.08	10.15	288534
2019-04-15	10.24	10.56	10.15	10.31	342887
2019-04-16	10.37	10.56	10.28	10.39	142788
2019-04-17	10.42	10.50	10.30	10.31	116244
2019-04-18	10.25	10.40	10.25	10.27	26869
2019-04-22	10.23	11.20	10.20	10.26	12518
2019-04-23	10.26	10.50	10.26	10.42	121675
2019-04-24	10.42	10.45	10.23	10.31	19675
2019-04-25	10.34	10.47	10.18	10.25	47911
2019-04-26	10.48	10.48	10.15	10.20	25585
2019-04-29	10.31	10.50	10.14	10.45	622504
2019-04-30	10.38	10.64	10.20	10.35	35562
2019-05-01	10.36	10.69	10.30	10.43	133700
2019-05-02	10.50	10.50	10.38	10.50	37772
2019-05-03	10.57	10.75	10.47	10.55	226608
2019-05-06	10.44	10.84	10.36	10.64	118361
2019-05-07	10.47	10.90	10.45	10.45	101347
2019-05-08	10.60	10.80	10.53	10.57	626533
2019-05-09	10.57	10.70	10.30	10.56	392862
2019-05-10	10.50	10.60	10.40	10.52	304304
2019-05-13	10.42	10.61	10.05	10.49	172705
2019-05-14	10.71	10.71	10.50	10.59	197248
2019-05-15	10.66	10.80	10.53	10.74	418788
2019-05-16	10.75	10.81	10.51	10.53	128829
2019-05-17	10.51	10.97	10.51	10.70	225096
2019-05-20	10.81	10.89	10.75	10.83	252852
2019-05-21	11.17	11.70	10.77	10.83	172572
2019-05-22	10.69	10.94	10.60	10.79	78955
2019-05-23	11.03	11.07	10.54	10.62	117308
2019-05-24	10.99	10.99	10.29	10.59	501723
2019-05-28	10.74	10.75	10.00	10.46	3358132
2019-05-29	10.43	10.43	10.16	10.25	146124
2019-05-30	10.28	10.37	10.07	10.17	182182
2019-05-31	10.14	10.34	9.99	10.16	105685
2019-06-03	10.31	10.31	9.93	9.95	175710
2019-06-04	10.04	10.17	9.93	10.00	205153
2019-06-05	10.02	10.14	9.86	9.97	122096
2019-06-06	9.99	10.08	9.87	9.93	172183
2019-06-07	9.97	10.41	9.93	9.96	519396
2019-06-10	10.01	10.25	10.01	10.09	619130
2019-06-11	10.16	10.20	9.89	9.96	301111
2019-06-12	9.95	10.05	9.78	9.85	500197
2019-06-13	9.84	9.98	9.60	9.78	395312
2019-06-14	9.83	10.00	9.71	9.80	236287
2019-06-17	9.84	10.13	9.77	9.89	542182
2019-06-18	9.96	10.03	9.48	9.59	975043
2019-06-19	9.68	9.75	9.23	9.31	1534734
2019-06-20	9.44	10.01	9.44	9.74	1972001
2019-06-21	9.74	9.99	9.43	9.50	1702943
2019-06-24	9.57	9.74	9.23	9.23	419124
2019-06-25	9.24	9.63	9.09	9.13	583714
2019-06-26	9.13	9.68	8.92	9.00	442951
2019-06-27	8.96	9.10	8.95	9.00	559760
2019-06-28	9.01	9.31	9.00	9.10	4188151
2019-07-01	9.15	9.64	9.15	9.43	452934
2019-07-02	9.43	9.93	9.24	9.50	583326
2019-07-03	9.54	9.56	9.45	9.48	84006
2019-07-05	9.43	9.47	9.28	9.42	290369
2019-07-08	9.39	9.59	9.35	9.43	211482
2019-07-09	9.41	9.41	9.15	9.25	199637
2019-07-10	9.29	9.41	9.25	9.31	170795
2019-07-11	9.32	9.62	9.25	9.47	184461
2019-07-12	9.45	9.50	9.23	9.40	280261
2019-07-15	9.42	9.42	9.11	9.18	134388
2019-07-16	9.17	9.28	9.06	9.07	167974
2019-07-17	9.26	9.26	8.88	8.96	197361
2019-07-18	8.94	9.00	8.79	8.99	129186
2019-07-19	8.95	9.00	8.79	8.82	197182
2019-07-22	8.79	8.83	8.65	8.65	117672
2019-07-23	8.57	8.66	8.48	8.64	109151
2019-07-24	8.60	8.64	8.42	8.50	120063
2019-07-25	8.50	8.54	8.44	8.50	148205
2019-07-26	8.50	8.65	8.50	8.64	95145
2019-07-29	8.65	8.66	8.48	8.55	111347
2019-07-30	8.51	8.56	8.46	8.49	229942
2019-07-31	8.50	8.63	8.42	8.50	178563
2019-08-01	8.50	8.70	8.30	8.39	127412
2019-08-02	8.36	8.36	8.18	8.28	54454
2019-08-05	8.19	8.19	7.83	7.88	58772
2019-08-06	7.89	7.95	7.51	7.70	164655
2019-08-07	7.60	7.69	7.35	7.49	161072
2019-08-08	7.51	7.84	7.36	7.83	170921
2019-08-09	7.80	7.85	7.72	7.72	203056
2019-08-12	7.66	7.73	7.58	7.63	87398
2019-08-13	7.63	7.97	7.52	7.90	256199
2019-08-14	7.82	7.90	6.52	6.60	350648
2019-08-15	6.73	6.77	5.65	5.73	530461
2019-08-16	5.86	7.04	5.86	6.70	1002744
2019-08-19	6.85	7.22	6.81	6.96	394529
2019-08-20	7.05	7.05	6.53	6.65	225701
2019-08-21	6.76	6.78	6.50	6.60	228499
2019-08-22	6.64	6.70	6.33	6.33	988019
2019-08-23	6.30	6.31	6.04	6.20	347242
2019-08-26	6.29	6.35	5.76	5.86	374701
2019-08-27	5.94	6.19	5.71	5.96	184672
2019-08-28	5.92	6.03	5.68	5.72	262449
2019-08-29	5.80	5.99	5.65	5.73	506416
2019-08-30	5.75	6.18	5.75	6.10	151506
2019-09-03	6.02	6.32	6.02	6.14	188554
2019-09-04	6.16	6.30	6.12	6.20	169789
2019-09-05	6.22	6.34	6.12	6.30	107915
2019-09-06	6.28	6.52	6.16	6.47	133412
2019-09-09	6.45	6.89	6.45	6.87	223192
2019-09-10	6.85	7.13	6.58	7.00	174434
2019-09-11	7.02	7.32	6.94	7.02	184662
2019-09-12	7.03	7.29	6.94	6.95	161714
2019-09-13	7.05	7.23	6.91	6.96	187688
2019-09-16	6.93	7.20	6.88	6.97	123110
2019-09-17	6.92	7.00	6.74	6.95	151997
2019-09-18	6.94	6.99	6.70	6.80	198162
2019-09-19	6.80	7.01	6.64	6.72	157659
2019-09-20	6.72	6.80	6.57	6.66	330024
2019-09-23	6.60	6.73	6.52	6.71	236121
2019-09-24	6.71	6.77	6.51	6.56	154635
2019-09-25	6.55	6.69	6.43	6.67	146521
2019-09-26	6.60	6.64	6.49	6.53	114288
2019-09-27	6.60	6.61	6.44	6.54	112987
2019-09-30	6.55	6.92	6.43	6.81	268611
2019-10-01	6.85	7.00	6.55	6.57	120906
2019-10-02	6.51	6.55	6.32	6.38	149633
2019-10-03	6.35	6.50	6.25	6.30	178420
2019-10-04	6.30	6.37	6.28	6.33	153539
2019-10-07	6.34	6.49	6.21	6.39	162169
2019-10-08	6.28	6.60	6.28	6.50	179942
2019-10-09	6.50	6.71	6.50	6.65	134270
2019-10-10	6.60	6.91	6.29	6.85	211430
2019-10-11	6.89	7.15	6.70	6.74	192615
2019-10-14	6.74	6.86	6.29	6.32	112866
2019-10-15	6.32	6.42	6.25	6.31	112783
2019-10-16	6.23	6.34	6.04	6.08	137636
2019-10-17	6.17	6.17	5.69	5.73	184162
2019-10-18	5.69	5.88	5.61	5.82	116624
2019-10-21	5.85	5.99	5.77	5.78	118568
2019-10-22	5.81	5.88	5.48	5.51	185383
2019-10-23	5.50	5.77	5.47	5.67	154200
2019-10-24	5.71	5.85	5.60	5.69	146593
2019-10-25	5.67	5.76	5.64	5.67	97359
2019-10-28	5.72	5.77	5.51	5.58	123134
2019-10-29	5.53	5.68	5.43	5.46	140856
2019-10-30	5.48	5.58	5.21	5.36	153708
2019-10-31	5.36	5.62	5.29	5.54	125905
2019-11-01	5.57	5.57	5.40	5.46	140286
2019-11-04	5.53	5.66	5.47	5.56	169230
2019-11-05	5.59	5.79	5.59	5.75	128791
2019-11-06	5.70	5.87	5.60	5.74	92956
2019-11-07	5.73	5.84	5.61	5.67	139280
2019-11-08	5.61	5.86	5.58	5.61	131465
2019-11-11	5.52	5.57	5.23	5.28	159729
2019-11-12	5.24	5.43	4.97	5.00	185103
2019-11-13	4.98	5.06	4.62	4.69	261657
2019-11-14	4.65	4.94	4.57	4.73	165994
2019-11-15	4.76	4.76	4.46	4.49	1198033
2019-11-18	4.48	4.59	4.12	4.23	287710
2019-11-19	4.04	4.10	3.80	4.00	238744
2019-11-20	3.96	4.23	3.94	4.15	191823
2019-11-21	4.28	4.39	4.11	4.29	185005
2019-11-22	4.30	4.57	4.25	4.51	200020
2019-11-25	4.53	4.97	4.45	4.90	343429
2019-11-26	4.97	5.01	4.69	4.72	2194522
2019-11-27	4.75	4.85	4.69	4.77	103743
2019-11-29	4.77	4.82	4.69	4.73	47863
2019-12-02	4.75	4.78	4.48	4.60	100306
2019-12-03	4.50	4.68	4.48	4.65	464816
2019-12-04	4.73	4.73	4.61	4.67	119984
2019-12-05	4.68	4.81	4.59	4.79	143250
2019-12-06	4.82	4.91	4.76	4.79	156612
2019-12-09	4.79	4.95	4.76	4.88	209589
2019-12-10	4.91	4.91	4.63	4.69	87100
2019-12-11	4.76	4.76	4.58	4.65	236255
2019-12-12	4.68	4.71	4.40	4.46	148020
2019-12-13	4.47	4.50	4.26	4.37	152744
2019-12-16	4.39	4.57	4.36	4.47	99687
2019-12-17	4.52	4.59	4.46	4.56	147743
2019-12-18	4.57	4.66	4.52	4.59	66758
2019-12-19	4.48	4.64	4.42	4.59	218672
2019-12-20	4.60	4.73	4.55	4.73	297219
2019-12-23	4.80	4.99	4.62	4.91	187593
2019-12-24	4.89	4.99	4.81	4.93	179881
2019-12-26	4.91	5.03	4.85	4.89	113841
2019-12-27	4.88	4.94	4.81	4.92	122215
2019-12-30	4.92	4.94	4.70	4.86	321820
2019-12-31	4.83	5.01	4.66	5.00	224743
2020-01-02	4.96	5.00	4.71	4.81	150755
2020-01-03	4.78	4.80	4.54	4.71	111043
2020-01-06	4.64	4.87	4.60	4.85	109619
2020-01-07	4.84	4.92	4.77	4.87	59776
2020-01-08	4.84	5.36	4.84	5.25	130781
2020-01-09	5.28	5.55	5.14	5.16	144566
2020-01-10	5.16	5.16	4.99	5.07	755225
2020-01-13	5.02	5.39	5.02	5.24	236548
2020-01-14	5.24	5.29	4.93	5.03	446653
2020-01-15	5.04	5.30	5.04	5.24	94007
2020-01-16	5.28	5.32	5.21	5.26	58207
2020-01-17	5.30	5.34	5.20	5.32	70017
2020-01-21	5.31	5.37	5.12	5.25	95459
2020-01-22	5.26	5.29	5.14	5.20	116291
2020-01-23	5.16	5.29	4.98	5.26	128430
2020-01-24	5.26	5.35	5.21	5.30	119084
2020-01-27	5.23	5.27	5.15	5.17	89070
2020-01-28	5.22	5.30	5.19	5.28	220632
2020-01-29	5.28	5.54	5.21	5.51	122913
2020-01-30	5.47	5.61	5.23	5.57	327339
2020-01-31	5.53	5.68	5.41	5.47	189653
2020-02-03	5.43	5.69	5.34	5.64	140695
2020-02-04	5.67	5.73	5.55	5.63	77122
2020-02-05	5.69	5.77	5.44	5.63	162531
2020-02-06	5.67	5.69	5.37	5.44	70934
2020-02-07	5.45	5.57	5.38	5.50	106871
2020-02-10	5.49	5.56	5.33	5.53	51923
2020-02-11	5.52	5.55	5.25	5.27	72718
2020-02-12	5.27	5.42	5.19	5.34	64887
2020-02-13	5.32	5.48	5.31	5.33	41516
2020-02-14	5.32	5.35	5.16	5.24	39477
2020-02-18	5.24	5.29	4.99	5.08	138724
2020-02-19	5.12	5.29	5.02	5.07	83289
2020-02-20	5.06	5.17	4.99	5.05	64340
2020-02-21	5.08	5.08	4.69	4.80	109196
2020-02-24	4.66	4.74	4.48	4.70	154582
2020-02-25	4.69	4.91	4.52	4.76	89249
2020-02-26	4.75	4.82	4.41	4.55	53467
2020-02-27	4.46	4.83	4.35	4.66	275802
2020-02-28	4.58	4.85	4.15	4.68	243224
2020-03-02	4.54	4.95	4.51	4.75	173350
2020-03-03	4.71	4.72	4.31	4.48	167021
2020-03-04	4.54	4.54	4.31	4.51	179403
2020-03-05	4.44	4.55	4.36	4.42	323850
2020-03-06	4.31	4.45	4.19	4.24	156110
2020-03-09	3.96	4.00	2.98	3.00	834967
2020-03-10	3.00	3.00	2.26	2.61	466291
2020-03-11	2.51	2.66	2.33	2.47	361094
2020-03-12	1.78	2.14	1.69	1.70	629261
2020-03-13	1.86	1.96	1.61	1.77	442646
2020-03-16	1.70	1.73	1.53	1.62	456665
2020-03-17	1.65	2.09	1.56	2.02	203224
2020-03-18	1.89	1.93	1.45	1.56	245567
2020-03-19	1.59	1.66	1.19	1.37	357311
2020-03-20	1.38	1.56	1.23	1.45	250523
2020-03-23	1.44	1.47	1.21	1.26	184073
2020-03-24	1.29	1.47	1.26	1.36	305717
2020-03-25	1.41	1.91	1.36	1.80	172808
2020-03-26	1.86	2.22	1.71	1.96	135912
2020-03-27	1.88	1.95	1.73	1.94	975642
2020-03-30	1.94	2.00	1.78	1.87	110217
2020-03-31	1.86	2.01	1.70	1.99	78163
2020-04-01	1.89	2.18	1.43	1.46	238646
2020-04-02	1.43	1.59	1.42	1.48	112340
2020-04-03	1.47	1.64	1.40	1.55	97802
2020-04-06	1.62	1.84	1.56	1.73	106650
2020-04-07	1.81	2.07	1.67	1.68	164907
2020-04-08	1.74	1.74	1.62	1.71	386185
2020-04-09	1.77	1.87	1.70	1.74	185278
2020-04-13	1.82	1.82	1.62	1.69	69586
2020-04-14	1.77	1.80	1.61	1.66	80244
2020-04-15	1.60	1.66	1.42	1.50	183025
2020-04-16	1.52	1.52	1.45	1.49	439195
2020-04-17	1.51	1.74	1.50	1.72	111611
2020-04-20	1.71	1.72	1.45	1.51	251798
2020-04-21	1.46	1.53	1.40	1.52	87020
2020-04-22	1.56	1.64	1.48	1.51	77008
2020-04-23	1.51	1.62	1.48	1.60	97169
2020-04-24	1.62	1.64	1.50	1.59	48639
2020-04-27	1.61	1.68	1.55	1.58	143035
2020-04-28	1.66	1.84	1.60	1.82	410225
2020-04-29	1.92	2.31	1.84	2.08	282736
2020-04-30	2.08	2.11	1.84	2.02	142406
2020-05-01	2.00	2.08	1.74	1.82	120805
2020-05-04	1.83	1.85	1.65	1.79	80847
2020-05-05	1.79	2.00	1.63	1.68	116212
2020-05-06	1.66	1.74	1.62	1.67	46790
2020-05-07	1.69	1.81	1.65	1.68	65748
2020-05-08	1.71	1.90	1.71	1.90	106052
2020-05-11	1.91	1.96	1.76	1.83	77568
2020-05-12	1.86	1.86	1.61	1.64	58043
2020-05-13	1.68	1.71	1.55	1.71	98188
2020-05-14	1.65	1.65	1.54	1.57	88623
2020-05-15	1.62	1.75	1.62	1.72	64280
2020-05-18	1.75	2.00	1.75	1.99	105387
2020-05-19	2.01	2.01	1.83	1.89	108085
2020-05-20	1.95	1.98	1.89	1.92	62307
2020-05-21	1.91	2.01	1.89	1.96	55099
2020-05-22	1.96	2.00	1.91	1.96	53456
2020-05-26	1.95	2.38	1.95	2.05	175116
2020-05-27	2.12	2.29	2.06	2.20	147285
2020-05-28	2.49	2.98	2.37	2.61	323761
2020-05-29	2.65	2.75	2.34	2.38	120611
2020-06-01	2.38	2.75	2.16	2.19	305340
2020-06-02	2.25	2.37	2.12	2.33	174414
2020-06-03	2.41	2.57	2.31	2.53	87680
2020-06-04	2.53	2.60	2.30	2.56	139932
2020-06-05	2.96	3.19	2.83	2.93	260722
2020-06-08	3.03	4.29	3.00	3.64	528692
2020-06-09	3.59	3.64	3.00	3.04	231490
2020-06-10	3.01	3.02	2.87	2.92	148390
2020-06-11	2.71	2.71	2.30	2.35	200112
2020-06-12	2.48	2.67	2.32	2.46	152421
2020-06-15	2.39	2.44	2.12	2.15	341888
2020-06-16	2.20	2.28	2.12	2.15	366475
2020-06-17	2.15	2.20	1.97	2.14	388642
2020-06-18	2.16	2.17	2.07	2.14	213394
2020-06-19	2.15	2.17	1.91	1.96	388389
2020-06-22	1.95	2.00	1.75	1.78	229459
2020-06-23	1.82	1.94	1.77	1.92	209874
2020-06-24	1.86	1.88	1.62	1.70	300297
2020-06-25	1.65	1.76	1.65	1.75	160554
2020-06-26	1.76	1.77	1.57	1.57	1250391
2020-06-29	1.58	1.70	1.55	1.67	347016
2020-06-30	1.68	1.72	1.57	1.69	272898
2020-07-01	1.68	1.72	1.56	1.66	233762
2020-07-02	1.65	1.70	1.58	1.59	155461
2020-07-06	1.64	1.65	1.51	1.54	224140
2020-07-07	1.54	1.58	1.37	1.41	765771
2020-07-08	1.40	1.42	1.26	1.38	678903
2020-07-09	1.32	1.36	1.25	1.34	373365
2020-07-10	1.28	1.51	1.26	1.50	418316
2020-07-13	1.48	1.52	1.37	1.45	222378
2020-07-14	1.45	1.50	1.39	1.49	235837
2020-07-15	1.54	1.65	1.50	1.63	367697
2020-07-16	1.64	1.65	1.54	1.56	155087
2020-07-17	1.56	1.74	1.56	1.72	193070
2020-07-20	1.75	1.77	1.58	1.58	138099
2020-07-21	1.64	1.71	1.61	1.66	169506
2020-07-22	1.67	1.69	1.50	1.50	240092
2020-07-23	1.58	1.58	1.47	1.47	159683
2020-07-24	1.48	1.58	1.47	1.49	153635
2020-07-27	1.54	1.60	1.39	1.50	351556
2020-07-28	1.47	1.50	1.41	1.47	124349
2020-07-29	1.46	1.54	1.42	1.53	141843
2020-07-30	1.50	1.56	1.43	1.52	143247
2020-07-31	1.50	1.54	1.41	1.43	196742
2020-08-03	1.44	1.52	1.38	1.46	201856
2020-08-04	1.45	1.52	1.45	1.51	122002
2020-08-05	1.51	1.52	1.44	1.48	120636
2020-08-06	1.49	1.50	1.45	1.48	70602
2020-08-07	1.50	1.50	1.43	1.45	237380
2020-08-10	1.50	1.55	1.38	1.51	428323
2020-08-11	1.51	1.72	1.48	1.63	559633
2020-08-12	1.66	1.69	1.48	1.55	188091
2020-08-13	1.61	1.61	1.53	1.56	103075
2020-08-14	1.55	1.67	1.55	1.65	139080
2020-08-17	1.68	1.69	1.54	1.55	112122
2020-08-18	1.55	1.57	1.45	1.47	147140
2020-08-19	1.47	1.49	1.42	1.46	164244
2020-08-20	1.44	1.49	1.42	1.46	151458
2020-08-21	1.45	1.48	1.37	1.43	281750
2020-08-24	1.45	1.47	1.39	1.44	325641
2020-08-25	1.44	1.47	1.40	1.41	152361
2020-08-26	1.42	1.45	1.39	1.44	197186
2020-08-27	1.45	1.54	1.45	1.53	244979
2020-08-28	1.53	1.57	1.46	1.54	100897
2020-08-31	1.52	1.54	1.40	1.45	155968
2020-09-01	1.45	1.46	1.38	1.40	295639
2020-09-02	1.39	1.41	1.31	1.39	223914
2020-09-03	1.36	1.43	1.35	1.38	129031
2020-09-04	1.41	1.41	1.32	1.39	82293
2020-09-08	1.39	1.39	1.31	1.34	130295
2020-09-09	1.36	1.36	1.31	1.32	139678
2020-09-10	1.34	1.34	1.26	1.29	89873
2020-09-11	1.29	1.31	1.17	1.19	185902
2020-09-14	1.23	1.25	1.20	1.24	135062
2020-09-15	1.24	1.26	1.21	1.23	31740
2020-09-16	1.24	1.25	1.22	1.23	96475
2020-09-17	1.28	1.33	1.25	1.33	180889
2020-09-18	1.35	1.36	1.23	1.35	263697
2020-09-21	1.35	1.35	1.21	1.28	95611
2020-09-22	1.28	1.30	1.23	1.26	78637
2020-09-23	1.26	1.27	1.17	1.18	130496
2020-09-24	1.18	1.25	1.17	1.23	114013
2020-09-25	1.22	1.24	1.19	1.21	63041
2020-09-28	1.24	1.30	1.21	1.22	87271
2020-09-29	1.21	1.26	1.15	1.20	79771
2020-09-30	1.23	1.32	1.17	1.22	150168
2020-10-01	1.22	1.23	1.17	1.18	125970
2020-10-02	1.17	1.23	1.17	1.23	65820
2020-10-05	1.26	1.30	1.24	1.26	42598
2020-10-06	1.27	1.30	1.21	1.22	67389
2020-10-07	1.22	1.25	1.20	1.23	50617
2020-10-08	1.25	1.32	1.25	1.30	62428
2020-10-09	1.32	1.32	1.26	1.27	73086
2020-10-12	1.27	1.30	1.23	1.25	63026
2020-10-13	1.26	1.28	1.20	1.23	80310
2020-10-14	1.22	1.28	1.21	1.22	49112
2020-10-15	1.19	1.25	1.18	1.23	67600
2020-10-16	1.19	1.23	1.18	1.19	56415
2020-10-19	1.21	1.24	1.16	1.17	191851
2020-10-20	1.19	1.22	1.16	1.18	88546
2020-10-21	1.18	1.20	1.17	1.18	49313
2020-10-22	1.20	1.20	1.17	1.18	47483
2020-10-23	1.20	1.22	1.16	1.17	95303
2020-10-26	1.18	1.18	1.06	1.07	145960
2020-10-27	1.08	1.12	0.92	0.94	299874
2020-10-28	0.92	0.96	0.82	0.83	263018
2020-10-29	0.85	0.88	0.83	0.84	253736
2020-10-30	0.89	0.91	0.84	0.87	231860
2020-11-02	0.91	0.95	0.87	0.91	74895
2020-11-03	0.93	1.05	0.93	1.03	103437
2020-11-04	1.02	1.05	0.93	0.94	115813
2020-11-05	1.01	1.51	0.97	1.40	4171644
2020-11-06	1.37	1.43	1.34	1.39	408735
2020-11-09	1.42	1.71	1.35	1.42	590172
2020-11-10	1.40	1.47	1.28	1.43	359201
2020-11-11	1.42	1.43	1.37	1.42	98887
2020-11-12	1.44	1.44	1.36	1.37	107500
2020-11-13	1.38	1.41	1.37	1.39	107233
2020-11-16	1.41	1.43	1.39	1.42	145919
2020-11-17	1.41	1.44	1.40	1.42	83355
2020-11-18	1.44	1.99	1.44	1.71	676607
2020-11-19	1.75	1.97	1.52	1.57	333192
2020-11-20	1.51	1.57	1.50	1.52	120764
2020-11-23	1.55	1.73	1.53	1.66	346525
2020-11-24	1.84	1.85	1.74	1.76	259791
2020-11-25	1.76	1.79	1.56	1.58	294623
2020-11-27	1.58	1.66	1.56	1.65	81331
2020-11-30	1.66	1.68	1.55	1.58	95719
2020-12-01	1.63	1.64	1.51	1.53	107126
2020-12-02	1.53	1.61	1.53	1.60	98039
2020-12-03	1.62	1.65	1.57	1.59	86030
2020-12-04	1.62	1.70	1.58	1.69	146885
2020-12-07	1.70	1.80	1.66	1.68	228223
2020-12-08	1.70	1.89	1.70	1.86	202428
2020-12-09	1.90	2.06	1.79	1.81	266021
2020-12-10	1.84	2.01	1.81	1.99	127330
2020-12-11	2.00	2.00	1.75	1.79	169764
2020-12-14	1.83	1.85	1.68	1.68	117237
2020-12-15	1.69	1.86	1.69	1.83	131569
2020-12-16	1.82	1.87	1.75	1.82	75785
2020-12-17	1.85	1.86	1.78	1.80	60125
2020-12-18	1.83	1.95	1.76	1.83	357958
2020-12-21	1.80	1.87	1.60	1.68	166854
2020-12-22	1.66	1.68	1.54	1.56	217652
2020-12-23	1.60	1.66	1.57	1.60	81590
2020-12-24	1.60	1.62	1.58	1.61	41763
2020-12-28	1.66	1.72	1.61	1.69	91602
2020-12-29	1.70	1.70	1.58	1.61	54518
2020-12-30	1.62	1.63	1.58	1.60	51860
2020-12-31	1.58	1.63	1.55	1.58	100482
2021-01-04	1.60	1.69	1.56	1.62	114434
2021-01-05	1.63	1.72	1.60	1.67	103379
2021-01-06	1.70	1.76	1.67	1.72	121056
2021-01-07	1.85	1.85	1.70	1.74	157834
2021-01-08	1.74	1.79	1.58	1.64	145697
2021-01-11	1.65	1.69	1.57	1.59	105967
2021-01-12	1.58	1.62	1.58	1.60	82698
2021-01-13	1.62	1.65	1.56	1.60	92101
2021-01-14	1.60	1.64	1.58	1.60	150799
2021-01-15	1.62	1.62	1.56	1.57	109984
2021-01-19	1.58	1.61	1.53	1.56	183626
2021-01-20	1.57	1.59	1.55	1.57	65922
2021-01-21	1.59	1.59	1.55	1.55	78228
2021-01-22	1.55	1.58	1.55	1.58	93078
2021-01-25	1.59	1.59	1.53	1.57	123154
2021-01-26	1.57	1.59	1.51	1.57	102896
2021-01-27	1.52	1.68	1.50	1.64	326816
2021-01-28	1.73	1.89	1.66	1.74	371090
2021-01-29	1.81	1.95	1.67	1.77	436929
2021-02-01	1.85	1.92	1.77	1.88	228731
2021-02-02	1.90	1.95	1.78	1.88	226219
2021-02-03	1.86	1.88	1.76	1.78	170267
2021-02-04	1.80	1.82	1.78	1.80	109657
2021-02-05	1.88	1.88	1.80	1.82	117321
2021-02-08	1.86	2.08	1.79	2.06	399672
2021-02-09	2.17	2.38	2.08	2.27	438529
2021-02-10	2.34	2.36	2.10	2.22	335316
2021-02-11	2.25	2.25	2.10	2.17	99001
2021-02-12	2.15	2.20	2.09	2.18	97184
2021-02-16	2.26	2.59	2.16	2.38	627983
2021-02-17	2.40	2.41	2.19	2.25	246784
2021-02-18	2.28	2.28	1.89	1.90	361172
2021-02-19	1.92	2.03	1.91	1.95	214026
2021-02-22	2.03	2.06	1.96	1.99	362079
2021-02-23	1.95	2.03	1.78	2.01	252353
2021-02-24	2.00	2.05	1.89	1.91	285715
2021-02-25	1.96	1.99	1.79	1.79	267266
2021-02-26	1.72	1.88	1.62	1.67	414431
2021-03-01	1.70	1.74	1.65	1.70	196189
2021-03-02	1.73	1.73	1.63	1.64	237301
2021-03-03	1.65	1.70	1.63	1.65	191947
2021-03-04	1.65	1.67	1.51	1.62	613266
2021-03-05	1.63	1.69	1.54	1.68	560698
2021-03-08	1.63	1.78	1.61	1.76	187590
2021-03-09	1.90	2.09	1.73	1.93	692274
2021-03-10	2.00	2.00	1.74	1.79	353564
2021-03-11	1.73	1.91	1.71	1.88	439160
2021-03-12	1.86	1.91	1.83	1.89	108503
2021-03-15	1.90	1.98	1.90	1.96	119813
2021-03-16	1.99	1.99	1.85	1.94	177541
2021-03-17	1.91	1.98	1.89	1.97	62594
2021-03-18	1.94	2.00	1.89	1.95	104487
2021-03-19	1.95	1.99	1.81	1.86	619036
2021-03-22	1.93	1.97	1.81	1.84	153369
2021-03-23	1.82	1.84	1.76	1.79	172744
2021-03-24	1.82	1.97	1.80	1.93	205961
2021-03-25	1.90	1.91	1.81	1.86	182794
2021-03-26	1.87	2.46	1.86	2.33	1195784
2021-03-29	2.27	2.75	2.11	2.35	1732189
2021-03-30	2.35	2.54	2.11	2.20	668005
2021-03-31	2.24	2.56	2.16	2.51	862688
2021-04-01	2.49	2.75	2.13	2.17	1077460
2021-04-05	2.27	2.80	2.27	2.60	1214367
2021-04-06	2.61	3.75	2.60	3.23	27016274
2021-04-07	3.28	4.20	3.20	3.64	12978620
2021-04-08	3.52	3.66	3.11	3.36	2697035
2021-04-09	3.26	3.35	3.06	3.13	836016
2021-04-12	3.14	3.69	3.10	3.42	2909725
2021-04-13	3.29	3.44	3.10	3.39	786228
2021-04-14	3.40	3.51	3.20	3.23	563379
2021-04-15	3.26	3.45	3.22	3.26	633106
2021-04-16	3.26	3.28	2.74	2.79	1043265
2021-04-19	2.80	3.08	2.79	3.01	750953
2021-04-20	3.01	3.02	2.65	2.65	612266
2021-04-21	2.55	2.92	2.50	2.82	508944
2021-04-22	2.82	2.85	2.71	2.75	354134
2021-04-23	2.75	2.92	2.70	2.88	263984
2021-04-26	3.00	3.11	2.93	2.97	477616
2021-04-27	2.96	2.99	2.71	2.87	475757
2021-04-28	2.88	2.95	2.77	2.89	261179
2021-04-29	2.94	3.10	2.85	3.07	411917
2021-04-30	3.04	3.10	2.75	2.79	402292
2021-05-03	2.84	3.01	2.75	2.96	352177
2021-05-04	2.90	2.92	2.75	2.86	202375
2021-05-05	2.90	2.90	2.75	2.80	155711
2021-05-06	2.79	2.79	2.55	2.62	230628
2021-05-07	2.62	2.91	2.62	2.79	447841
2021-05-10	2.69	2.79	2.65	2.69	251468
2021-05-11	2.61	2.65	2.43	2.48	482364
2021-05-12	2.45	2.59	2.39	2.41	331219
2021-05-13	2.43	2.46	2.23	2.30	546007
2021-05-14	2.35	2.82	2.30	2.77	388069
2021-05-17	2.70	2.77	2.65	2.74	180697
2021-05-18	2.74	2.83	2.68	2.75	111273
2021-05-19	2.72	2.73	2.63	2.70	125762
2021-05-20	2.70	2.82	2.64	2.81	126574
2021-05-21	2.87	3.00	2.78	2.90	243401
2021-05-24	3.02	3.04	2.83	2.94	324144
2021-05-25	2.99	3.21	2.95	3.14	366353
2021-05-26	3.15	3.27	3.14	3.24	273550
2021-05-27	3.42	4.19	3.42	3.70	2044506
2021-05-28	3.85	4.05	3.70	3.85	602298
2021-06-01	3.78	4.20	3.76	4.10	882164
2021-06-02	4.10	4.10	3.77	3.95	480710
2021-06-03	3.83	4.00	3.70	3.77	346451
2021-06-04	3.79	3.96	3.69	3.73	277021
2021-06-07	3.78	4.45	3.78	4.44	794014
2021-06-08	4.41	4.42	4.04	4.13	394794
2021-06-09	4.16	4.36	4.13	4.14	289748
2021-06-10	4.16	4.18	3.92	4.00	194241
2021-06-11	4.03	4.18	4.00	4.13	112237
2021-06-14	4.15	4.20	4.03	4.07	79220
2021-06-15	4.08	4.14	3.94	4.00	270639
2021-06-16	4.02	4.08	3.88	3.97	124622
2021-06-17	3.94	4.02	3.58	3.62	274250
2021-06-18	3.61	3.87	3.58	3.84	294840
2021-06-21	3.84	3.91	3.77	3.90	168104
2021-06-22	3.94	3.98	3.82	3.88	178572
2021-06-23	4.16	4.65	4.01	4.54	1342261
2021-06-24	4.53	4.70	4.16	4.37	646950
2021-06-25	4.37	4.38	4.15	4.16	1566568
2021-06-28	4.13	4.17	3.91	4.05	434221
2021-06-29	3.98	4.07	3.78	3.80	326366
2021-06-30	3.76	3.89	3.70	3.71	308623
2021-07-01	3.77	4.00	3.73	3.99	255793
2021-07-02	4.00	4.00	3.60	3.74	369540
2021-07-06	3.74	3.76	3.53	3.61	228544
2021-07-07	3.59	3.65	3.35	3.48	186681
2021-07-08	3.31	3.52	3.31	3.42	123272
2021-07-09	3.49	3.69	3.41	3.66	154058
2021-07-12	3.67	3.75	3.47	3.71	123897
2021-07-13	3.60	3.60	3.35	3.39	284758
2021-07-14	3.36	3.45	3.33	3.39	164606
2021-07-15	3.35	3.41	3.25	3.35	119964
2021-07-16	3.40	3.51	3.28	3.30	159911
2021-07-19	3.20	3.35	3.12	3.32	234276
2021-07-20	3.27	3.62	3.21	3.56	119664
2021-07-21	3.60	3.82	3.59	3.71	161995
2021-07-22	3.66	3.71	3.47	3.58	83323
2021-07-23	3.58	3.59	3.43	3.56	85891
2021-07-26	3.57	3.77	3.57	3.71	137802
2021-07-27	3.71	3.73	3.51	3.67	121403
2021-07-28	3.73	3.78	3.46	3.56	470059
2021-07-29	3.57	3.67	3.52	3.61	47129
2021-07-30	3.56	3.66	3.53	3.58	111635
2021-08-02	3.54	3.63	3.43	3.55	98042
2021-08-03	3.51	3.56	3.43	3.53	84999
2021-08-04	3.46	3.53	3.34	3.45	99453
2021-08-05	3.45	3.63	3.45	3.54	52028
2021-08-06	3.60	3.64	3.54	3.61	49953
2021-08-09	3.64	3.92	3.54	3.86	248441
2021-08-10	3.87	4.03	3.75	4.03	148422
2021-08-11	3.95	4.03	3.52	3.62	180279
2021-08-12	3.60	3.68	3.34	3.37	178862
2021-08-13	3.33	3.50	3.30	3.41	110946
2021-08-16	3.42	3.51	3.21	3.45	274689
2021-08-17	3.39	3.43	3.25	3.37	62476
2021-08-18	3.36	3.45	3.27	3.30	86194
2021-08-19	3.40	3.49	3.28	3.30	225211
2021-08-20	3.27	3.59	3.27	3.47	102110
2021-08-23	3.47	3.60	3.38	3.42	103306
2021-08-24	3.39	3.93	3.39	3.81	199614
2021-08-25	3.83	3.95	3.78	3.91	86423
2021-08-26	3.91	3.95	3.68	3.73	93640
2021-08-27	3.76	3.98	3.76	3.93	75689
2021-08-30	3.94	3.96	3.83	3.92	43090
2021-08-31	3.96	4.00	3.91	3.98	45880
2021-09-01	3.99	4.05	3.91	3.96	70008
2021-09-02	3.92	4.07	3.92	4.06	117726
2021-09-03	4.03	4.15	3.97	4.14	111256
2021-09-07	4.15	4.22	4.10	4.19	119610
2021-09-08	4.18	4.30	4.12	4.12	103563
2021-09-09	4.06	4.25	3.92	3.97	127114
2021-09-10	4.03	4.11	3.86	3.86	81377
2021-09-13	3.88	4.06	3.82	3.83	60420
2021-09-14	3.87	3.93	3.48	3.52	131041
2021-09-15	3.39	3.62	3.32	3.53	144457
2021-09-16	3.58	3.64	3.52	3.63	39949
2021-09-17	3.62	3.87	3.45	3.54	371167
2021-09-20	3.44	3.80	3.42	3.75	176978
2021-09-21	3.64	3.80	3.64	3.79	58004
2021-09-22	3.81	4.00	3.81	3.93	77272
2021-09-23	3.94	4.00	3.85	3.89	74939
2021-09-24	3.87	3.99	3.85	3.93	44342
2021-09-27	3.91	4.05	3.86	3.94	89447
2021-09-28	3.88	3.95	3.62	3.78	144301
2021-09-29	3.80	3.90	3.73	3.77	36438
2021-09-30	3.79	3.81	3.66	3.73	29068
2021-10-01	3.80	3.96	3.72	3.95	45204
2021-10-04	3.94	4.00	3.88	3.95	75413
2021-10-05	3.97	4.06	3.96	4.02	60036
2021-10-06	3.95	4.01	3.85	3.88	58427
2021-10-07	3.90	4.10	3.73	4.08	64858
2021-10-08	4.10	4.10	3.94	3.95	45617
2021-10-11	3.95	4.00	3.76	3.78	44990
2021-10-12	3.78	3.89	3.74	3.81	40921
2021-10-13	3.80	3.87	3.76	3.76	22595
2021-10-14	3.78	3.85	3.68	3.73	40106
2021-10-15	3.82	3.85	3.62	3.71	67981
2021-10-18	3.70	4.00	3.60	3.68	43752
2021-10-19	3.68	3.79	3.60	3.67	36221
2021-10-20	3.66	3.67	3.60	3.67	26456
2021-10-21	3.64	3.74	3.55	3.61	53111
2021-10-22	3.54	3.79	3.51	3.68	47258
2021-10-25	3.68	4.02	3.62	3.96	150459
2021-10-26	3.95	4.22	3.91	4.16	84430
2021-10-27	4.16	4.29	4.02	4.14	102686
2021-10-28	4.16	4.20	4.02	4.06	65007
2021-10-29	4.08	4.21	4.04	4.14	30533
2021-11-01	4.19	4.24	4.09	4.18	52273
2021-11-02	4.21	4.25	4.00	4.05	51953
2021-11-03	4.00	4.13	4.00	4.10	31229
2021-11-04	4.10	4.35	4.00	4.14	56463
2021-11-05	4.19	4.35	4.13	4.15	99638
2021-11-08	4.20	4.50	4.20	4.47	126759
2021-11-09	4.50	4.84	4.50	4.76	330403
2021-11-10	4.55	4.85	4.22	4.49	138332
2021-11-11	4.55	5.20	4.55	4.90	262619
2021-11-12	5.49	5.49	4.82	4.95	227964
2021-11-15	5.04	5.06	4.68	4.80	142827
2021-11-16	4.68	4.79	4.46	4.65	101016
2021-11-17	4.64	4.66	4.25	4.26	126811
2021-11-18	4.28	4.41	3.96	4.08	118617
2021-11-19	4.04	4.06	3.95	3.95	77782
2021-11-22	4.08	4.19	3.90	3.99	175972
2021-11-23	3.99	4.06	3.90	3.98	84504
2021-11-24	3.91	4.19	3.91	4.16	42410
2021-11-26	4.07	4.09	3.88	4.00	45621
2021-11-29	4.12	4.25	3.86	3.87	120143
2021-11-30	3.85	3.85	3.61	3.69	89307
2021-12-01	3.78	3.81	3.50	3.54	86894
2021-12-02	3.55	3.64	3.45	3.55	80361
2021-12-03	3.56	3.70	3.48	3.55	100821
2021-12-06	3.55	3.70	3.30	3.39	184943
2021-12-07	3.45	3.55	3.39	3.45	126375
2021-12-08	3.46	3.65	3.46	3.56	70256
2021-12-09	3.53	3.65	3.52	3.56	110429
2021-12-10	3.57	3.57	3.33	3.35	193940
2021-12-13	3.39	3.55	3.31	3.36	221256
2021-12-14	3.29	3.42	3.29	3.32	74648
2021-12-15	3.24	3.34	3.13	3.30	120362
2021-12-16	3.33	3.38	3.16	3.18	145486
2021-12-17	3.16	3.34	3.08	3.29	173485
2021-12-20	3.25	3.35	3.10	3.18	159701
2021-12-21	3.25	3.45	3.21	3.43	70852
2021-12-22	3.42	3.42	3.25	3.37	145250
2021-12-23	3.48	3.52	3.29	3.31	61474
2021-12-27	3.30	3.33	3.12	3.21	146829
2021-12-28	3.21	3.77	3.20	3.55	247028
2021-12-29	3.57	4.09	3.57	3.71	453369
2021-12-30	3.64	3.69	3.53	3.56	156854
2021-12-31	3.56	3.65	3.52	3.56	83297
2022-01-03	3.66	3.81	3.62	3.77	115774
2022-01-04	3.80	3.87	3.65	3.67	94026
2022-01-05	3.67	3.67	3.56	3.56	99089
2022-01-06	3.62	3.83	3.57	3.66	85073
2022-01-07	3.53	3.69	3.51	3.56	69271
2022-01-10	3.80	3.80	3.37	3.44	101514
2022-01-11	3.39	3.51	3.35	3.45	128281
2022-01-12	3.46	3.55	3.40	3.50	60681
2022-01-13	3.51	3.55	3.32	3.41	100833
2022-01-14	3.42	3.54	3.31	3.51	69818
2022-01-18	3.33	3.41	3.31	3.35	88744
2022-01-19	3.34	3.40	3.31	3.33	107503
2022-01-20	3.33	3.38	3.25	3.26	78801
2022-01-21	3.25	3.35	3.18	3.21	128970
2022-01-24	3.15	3.20	2.97	3.16	125889
2022-01-25	3.08	3.28	3.04	3.17	73259
2022-01-26	3.21	3.22	3.01	3.02	116660
2022-01-27	3.08	3.08	2.73	2.88	89786
2022-01-28	2.91	3.02	2.89	3.01	83669
2022-01-31	3.03	3.34	3.01	3.31	78692
2022-02-01	3.29	3.37	3.21	3.32	57657
2022-02-02	3.32	3.35	3.06	3.09	86319
2022-02-03	3.05	3.11	3.02	3.08	125085
2022-02-04	3.05	3.13	3.02	3.08	75227
2022-02-07	3.08	3.11	2.98	3.05	159976
2022-02-08	2.86	3.15	2.86	3.04	46133
2022-02-09	3.04	3.10	3.04	3.07	77161
2022-02-10	3.02	3.07	2.95	2.95	86364
2022-02-11	2.95	3.10	2.95	2.98	77254
2022-02-14	2.96	3.03	2.90	2.98	32159
2022-02-15	2.99	3.07	2.98	2.99	45246
2022-02-16	2.99	3.17	2.99	3.15	30630
2022-02-17	3.14	3.16	3.02	3.04	55351
2022-02-18	3.01	3.14	3.01	3.06	136725
2022-02-22	3.03	3.12	3.00	3.07	78460
2022-02-23	3.08	3.15	2.96	2.99	74866
2022-02-24	2.92	3.01	2.72	2.98	122075
2022-02-25	2.99	3.14	2.87	3.13	57728
2022-02-28	3.02	3.19	3.01	3.15	99885
2022-03-01	3.13	3.15	2.94	3.11	77688
2022-03-02	3.12	3.18	3.02	3.14	105271
2022-03-03	3.15	3.27	3.11	3.24	67261
2022-03-04	3.24	3.28	3.13	3.23	65606
2022-03-07	3.30	4.00	3.25	3.95	269435
2022-03-08	3.75	4.63	3.75	4.42	523483
2022-03-09	4.53	4.59	4.12	4.43	189109
2022-03-10	4.50	4.90	4.40	4.86	464344
2022-03-11	4.90	5.61	4.90	5.48	1471598
2022-03-14	5.48	5.91	5.27	5.82	865825
2022-03-15	5.88	6.35	5.22	5.26	1116379
2022-03-16	5.20	5.80	4.92	5.72	716309
2022-03-17	5.80	6.16	5.77	6.14	430812
2022-03-18	6.10	6.35	5.68	5.70	452040
2022-03-21	5.86	6.07	5.75	5.79	437605
2022-03-22	5.90	6.09	5.20	5.48	1140106
2022-03-23	5.59	6.00	5.59	5.87	504260
2022-03-24	5.89	5.89	5.47	5.72	576751
2022-03-25	5.69	6.00	5.55	5.73	189674
2022-03-28	5.76	6.00	5.62	5.86	269793
2022-03-29	6.00	6.25	4.68	5.50	1750233
2022-03-30	5.52	5.61	5.40	5.48	199812
2022-03-31	5.44	6.25	5.44	6.00	416023
2022-04-01	6.14	6.30	5.75	5.98	614047
2022-04-04	6.02	6.03	5.72	5.88	418968
2022-04-05	5.94	6.00	5.80	5.89	332459
2022-04-06	5.86	5.89	5.65	5.74	252736
2022-04-07	5.79	5.82	5.52	5.56	485983
2022-04-08	5.56	5.73	5.22	5.30	457947
2022-04-11	5.30	5.76	5.30	5.69	444004
2022-04-12	5.80	5.93	5.76	5.84	254426
2022-04-13	5.83	6.11	5.83	5.86	257905
2022-04-14	5.86	6.00	5.75	5.87	171838
2022-04-18	5.77	5.96	5.71	5.96	278367
2022-04-19	5.96	6.09	5.90	6.03	643614
2022-04-20	6.05	7.48	6.05	7.26	1595326
2022-04-21	6.98	7.42	6.62	6.69	818305
2022-04-22	6.61	6.87	6.37	6.47	305580
2022-04-25	6.28	6.34	5.78	6.00	440146
2022-04-26	6.03	6.12	5.67	5.71	323584
2022-04-27	5.69	6.58	5.51	6.24	649395
2022-04-28	6.21	6.32	5.87	6.16	265686
2022-04-29	6.19	6.50	6.19	6.26	244821
2022-05-02	6.13	7.09	6.13	6.99	554889
2022-05-03	7.04	7.68	7.03	7.49	796248
2022-05-04	7.51	7.67	7.24	7.40	359813
2022-05-05	7.29	7.46	7.12	7.33	280940
2022-05-06	7.37	7.43	7.24	7.29	239035
2022-05-09	7.43	7.43	6.81	6.90	431144
2022-05-10	6.69	7.20	6.50	6.71	341957
2022-05-11	6.65	6.75	6.09	6.14	307399
2022-05-12	6.06	6.15	5.56	5.83	589140
2022-05-13	5.91	6.20	5.73	5.98	329450
2022-05-16	5.82	6.19	5.80	6.06	242550
2022-05-17	6.21	6.36	6.14	6.22	165136
2022-05-18	6.17	6.35	6.00	6.05	147609
2022-05-19	6.00	6.14	5.97	5.97	238621
2022-05-20	6.07	6.14	5.90	6.09	189021
2022-05-23	6.13	6.29	5.84	5.94	238058
2022-05-24	5.85	5.85	5.56	5.65	298089
2022-05-25	5.60	6.05	5.58	6.02	239472
2022-05-26	6.06	6.21	5.98	6.08	147218
2022-05-27	6.06	6.37	6.06	6.30	200139
2022-05-31	6.31	6.36	6.11	6.35	702873
2022-06-01	6.41	6.81	6.41	6.74	317714
2022-06-02	6.79	6.85	6.51	6.55	160058
2022-06-03	6.53	6.83	6.50	6.82	196850
2022-06-06	6.88	7.00	6.61	6.85	239681
2022-06-07	6.91	6.95	6.71	6.92	207724
2022-06-08	6.90	6.90	6.75	6.85	114569
2022-06-09	6.79	6.79	6.55	6.68	112234
2022-06-10	6.57	6.74	6.44	6.60	216836
2022-06-13	6.44	6.44	6.02	6.41	230027
2022-06-14	6.41	6.57	6.31	6.54	158586
2022-06-15	6.60	6.76	6.40	6.45	176299
2022-06-16	6.28	6.29	5.80	5.97	179873
2022-06-17	5.99	6.14	5.87	6.09	205777
2022-06-21	6.04	6.27	5.94	6.03	141814
2022-06-22	5.88	6.19	5.86	6.08	188469
2022-06-23	6.11	6.11	5.82	5.96	217981
2022-06-24	6.00	6.25	5.78	5.96	816653
2022-06-27	6.05	6.24	5.95	6.06	136480
2022-06-28	6.17	6.57	5.97	5.98	227804
2022-06-29	5.96	6.12	5.52	5.62	174327
2022-06-30	5.51	5.76	5.45	5.71	180733
2022-07-01	5.72	5.78	5.51	5.62	127744
2022-07-05	5.58	5.58	5.16	5.21	133838
2022-07-06	5.17	5.23	4.85	4.95	183264
2022-07-07	5.55	6.23	5.35	6.05	770331
2022-07-08	7.18	7.97	6.77	7.61	6190666
2022-07-11	7.64	9.41	7.63	9.07	4930999
2022-07-12	9.89	11.15	9.41	9.93	7500286
2022-07-13	9.99	11.84	9.71	11.38	6785207
2022-07-14	11.36	12.30	10.86	12.00	3870364
2022-07-15	12.13	12.55	11.08	12.45	2943786
2022-07-18	12.51	12.89	11.68	12.15	2158340
2022-07-19	12.07	12.58	11.73	11.86	1436365
2022-07-20	11.95	12.55	11.82	12.40	1517457
2022-07-21	12.21	12.73	11.95	12.43	1049820
2022-07-22	12.55	13.49	12.36	12.49	1778796
2022-07-25	12.52	14.02	12.41	14.02	2097145
2022-07-26	14.02	14.18	13.09	13.34	1041549
2022-07-27	13.56	13.95	13.30	13.80	839682
2022-07-28	13.90	14.13	13.14	13.70	1182131
2022-07-29	13.81	14.10	13.56	13.75	640720
2022-08-01	13.66	14.86	13.27	14.05	1547317
2022-08-02	13.94	14.72	13.48	14.44	1289574
2022-08-03	14.44	14.55	13.52	13.95	724517
2022-08-04	14.04	14.30	13.18	13.39	1156439
2022-08-05	13.38	14.64	13.27	13.92	1034540
2022-08-08	14.06	14.10	13.59	13.99	819595
2022-08-09	14.45	14.45	11.42	12.26	2088748
2022-08-10	12.49	12.92	12.16	12.64	612027
2022-08-11	12.79	12.98	12.56	12.72	532669
2022-08-12	12.79	14.08	12.60	13.63	1054442
2022-08-15	13.37	13.93	13.37	13.41	852268
2022-08-16	13.40	13.63	12.87	13.07	576014
2022-08-17	13.00	13.49	12.72	13.24	410252
2022-08-18	13.40	14.69	13.35	14.16	1903474
2022-08-19	13.93	14.47	13.64	14.17	839391
2022-08-22	14.15	15.67	13.55	13.81	2399500
2022-08-23	13.89	15.24	13.62	14.72	1631505
2022-08-24	14.84	14.96	13.94	14.72	1033410
2022-08-25	14.83	14.84	14.06	14.41	615609
2022-08-26	14.48	15.60	13.67	13.86	1687602
2022-08-29	13.56	14.58	13.31	13.80	911973
2022-08-30	13.95	13.95	12.62	12.76	1161409
2022-08-31	12.85	13.64	12.60	13.29	766733
2022-09-01	13.05	13.16	12.64	12.68	649802
2022-09-02	12.89	13.15	12.44	13.05	549495
2022-09-06	13.15	13.15	11.74	12.28	885202
2022-09-07	12.02	12.60	12.02	12.39	333085
2022-09-08	12.27	13.19	12.08	12.90	558798
2022-09-09	13.03	13.65	12.95	13.55	623148
2022-09-12	13.71	13.90	13.39	13.73	561945
2022-09-13	13.43	13.71	13.12	13.18	455596
2022-09-14	13.22	14.56	12.80	13.85	949518
2022-09-15	13.73	14.35	13.62	14.12	549117
2022-09-16	13.96	14.11	13.31	13.59	674207
2022-09-19	13.39	14.28	13.39	13.70	582336
2022-09-20	13.77	13.77	12.85	13.16	479255
2022-09-21	13.23	13.65	12.94	13.04	626469
2022-09-22	13.16	13.16	12.37	12.49	395790
2022-09-23	12.07	12.40	11.89	12.26	552673
2022-09-26	12.31	12.88	12.10	12.17	482584
2022-09-27	12.42	13.03	12.36	12.44	486635
2022-09-28	12.45	13.01	12.35	12.78	476375
2022-09-29	12.54	12.63	12.16	12.47	478464
2022-09-30	12.25	12.75	12.17	12.62	1228600
2022-10-03	12.91	13.28	12.78	12.97	904646
2022-10-04	13.30	13.63	12.78	12.90	761708
2022-10-05	12.63	12.90	12.42	12.66	408746
2022-10-06	12.54	12.98	12.20	12.22	543791
2022-10-07	12.12	12.41	11.79	12.04	894583
2022-10-10	12.02	12.02	11.45	11.69	548005
2022-10-11	11.63	12.22	11.32	11.74	516906
2022-10-12	11.76	11.84	11.37	11.73	952478
2022-10-13	11.53	12.44	11.31	12.39	634510
2022-10-14	12.29	12.46	12.13	12.38	417230
2022-10-17	12.40	12.80	12.37	12.68	329071
2022-10-18	12.78	12.88	11.67	11.77	766271
2022-10-19	11.66	11.92	11.59	11.75	352624
2022-10-20	11.81	11.93	11.55	11.58	239959
2022-10-21	11.60	12.17	11.55	12.00	252066
2022-10-24	12.01	12.01	11.34	11.54	359841
2022-10-25	11.50	11.93	11.44	11.60	454898
2022-10-26	11.68	12.25	11.68	12.02	354018
2022-10-27	12.15	12.38	11.86	11.91	263079
2022-10-28	11.86	12.10	11.61	12.06	268958
2022-10-31	12.08	12.65	12.05	12.17	824998
2022-11-01	12.20	12.47	12.12	12.40	360649
2022-11-02	12.40	12.40	11.69	11.85	423136
2022-11-03	11.78	11.87	11.56	11.72	237930
2022-11-04	12.20	12.20	11.54	11.61	293480
2022-11-07	11.51	11.69	10.40	10.72	970736
2022-11-08	10.90	11.10	10.50	10.97	309774
2022-11-09	10.97	12.84	10.72	12.15	2497023
2022-11-10	12.38	13.20	11.92	12.90	929491
2022-11-11	12.90	13.93	12.75	13.52	1269253
2022-11-14	13.62	14.45	13.27	13.52	1274099
2022-11-15	13.79	13.96	12.81	12.83	799290
2022-11-16	12.83	13.06	12.43	12.88	443220
2022-11-17	12.55	13.24	12.37	12.87	604260
2022-11-18	13.09	13.38	12.92	13.11	396683
2022-11-21	13.25	14.19	13.25	13.81	958126
2022-11-22	13.71	14.08	13.38	14.03	484104
2022-11-23	14.08	15.42	14.01	14.39	1321540
2022-11-25	14.28	14.57	13.63	13.84	405572
2022-11-28	13.68	14.20	13.61	13.95	542055
2022-11-29	14.03	14.34	13.88	13.96	406288
2022-11-30	14.03	14.56	13.88	14.46	607601
2022-12-01	14.82	14.99	14.34	14.41	562335
2022-12-02	14.33	15.06	14.11	14.94	737895
2022-12-05	15.10	16.05	14.83	15.49	2266536
2022-12-06	15.87	16.03	14.59	15.01	965899
2022-12-07	15.03	15.75	14.91	15.67	865848
2022-12-08	15.99	16.13	15.21	15.28	786550
2022-12-09	15.35	15.93	15.03	15.20	1202470
2022-12-12	15.20	16.27	15.00	15.88	930094
2022-12-13	16.20	16.35	14.64	15.70	1088960
2022-12-14	15.64	16.25	15.59	16.08	565558
2022-12-15	15.81	16.35	15.75	16.13	663423
2022-12-16	16.12	16.70	16.12	16.41	631562
2022-12-19	16.54	16.73	15.26	15.30	818308
2022-12-20	15.19	15.64	14.29	15.50	1274421
2022-12-21	15.73	15.98	14.98	15.60	700661
2022-12-22	15.60	15.86	15.26	15.75	420631
2022-12-23	15.75	15.96	15.27	15.54	515111
2022-12-27	15.68	15.74	14.51	14.61	818303
2022-12-28	14.41	14.89	14.21	14.75	658040
2022-12-29	14.63	15.40	14.53	14.91	419675
2022-12-30	15.00	15.30	14.93	15.14	490163
2023-01-03	15.60	15.82	14.70	14.85	678607
2023-01-04	14.91	15.20	14.61	15.08	374112
2023-01-05	14.99	15.90	14.99	15.41	442200
2023-01-06	15.48	16.59	15.31	16.00	719189
2023-01-09	16.20	16.50	15.83	15.86	645550
2023-01-10	15.86	17.37	15.71	17.22	790880
2023-01-11	17.21	18.08	16.82	17.90	643754
2023-01-12	18.12	18.48	17.53	17.67	605103
2023-01-13	17.56	18.03	17.45	18.00	471848
2023-01-17	18.18	18.25	17.59	17.81	531807
2023-01-18	17.89	18.04	17.40	17.74	334788
2023-01-19	17.55	17.89	17.00	17.88	599928
2023-01-20	17.86	18.23	17.32	17.93	772419
2023-01-23	18.05	18.10	17.45	17.46	589600
2023-01-24	17.37	17.80	16.90	17.40	735693
2023-01-25	17.29	17.46	17.07	17.35	323533
2023-01-26	17.59	17.64	16.57	16.98	703958
2023-01-27	17.01	17.31	16.57	16.59	517192
2023-01-30	16.31	16.79	15.79	15.81	683471
2023-01-31	15.75	15.99	14.65	15.36	1286979
2023-02-01	15.24	15.81	15.11	15.61	623315
2023-02-02	15.52	15.84	15.26	15.41	533125
2023-02-03	15.24	15.80	15.06	15.46	347093
2023-02-06	15.60	15.60	14.81	14.83	469688
2023-02-07	14.81	15.03	14.49	14.99	517483
2023-02-08	15.02	15.16	14.61	14.82	399100
2023-02-09	14.93	15.22	14.44	14.58	618497
2023-02-10	14.60	14.66	14.31	14.64	345859
2023-02-13	14.70	14.76	14.43	14.66	596442
2023-02-14	14.65	15.91	14.52	15.70	582370
2023-02-15	15.57	16.11	15.57	16.06	547126
2023-02-16	15.93	16.85	15.81	16.82	552813
2023-02-17	16.79	16.79	16.21	16.34	360036
2023-02-21	16.17	16.41	15.85	15.90	335154
2023-02-22	15.89	16.09	15.51	15.53	443890
2023-02-23	15.70	15.79	14.99	15.26	566459
2023-02-24	15.08	15.24	14.96	15.12	465208
2023-02-27	15.16	15.29	14.71	14.71	360972
2023-02-28	14.70	15.05	14.43	14.83	392129
2023-03-01	14.74	15.17	14.56	14.98	431918
2023-03-02	14.86	15.17	14.67	14.75	295322
2023-03-03	14.87	15.42	14.80	15.07	394611
2023-03-06	15.00	15.07	14.72	14.98	489876
2023-03-07	15.00	15.74	14.96	15.55	817149
2023-03-08	15.54	16.40	15.50	16.21	953089
2023-03-09	16.10	16.49	15.76	15.76	814770
2023-03-10	15.94	17.47	15.77	16.66	1451414
2023-03-13	16.81	17.32	16.13	16.71	881750
2023-03-14	16.53	17.88	16.53	17.31	1162880
2023-03-15	17.00	17.34	16.53	17.08	641931
2023-03-16	16.85	17.12	16.55	16.93	585378
2023-03-17	16.86	16.89	16.11	16.21	794524
2023-03-20	16.31	16.83	16.12	16.14	509959
2023-03-21	16.34	17.12	16.27	17.09	460449
2023-03-22	17.03	17.03	16.47	16.61	403713
2023-03-23	16.89	16.89	15.58	15.81	689540
2023-03-24	15.72	15.95	15.48	15.80	358005
2023-03-27	15.89	16.01	15.62	15.66	351223
2023-03-28	15.61	15.71	14.95	15.29	604110
2023-03-29	15.36	15.72	15.25	15.57	675166
2023-03-30	15.61	15.98	15.26	15.41	346176
2023-03-31	15.41	15.43	12.80	13.14	2926372
2023-04-03	13.16	13.49	12.62	13.11	1290628
2023-04-04	13.06	13.10	12.14	12.53	1343485
2023-04-05	12.47	12.58	11.89	12.54	1030929
2023-04-06	12.50	12.57	12.04	12.13	749236
2023-04-10	12.44	12.84	12.29	12.60	824011
2023-04-11	12.57	12.97	12.42	12.59	551176
2023-04-12	12.60	12.79	12.38	12.77	491700
2023-04-13	12.78	12.86	12.45	12.49	369758
2023-04-14	12.52	12.61	12.39	12.58	287914
2023-04-17	12.65	13.23	12.65	13.03	493930
2023-04-18	13.07	13.38	12.71	12.82	418526
2023-04-19	12.74	13.01	12.53	13.00	417459
2023-04-20	12.95	12.99	12.76	12.82	286279
2023-04-21	12.74	12.90	12.56	12.88	340450
2023-04-24	12.84	13.03	12.77	13.00	370548
2023-04-25	12.99	12.99	12.55	12.58	349165
2023-04-26	12.59	12.78	12.30	12.35	283080
2023-04-27	12.37	12.55	12.22	12.55	430373
2023-04-28	12.50	12.73	12.30	12.61	358501
2023-05-01	12.59	12.79	12.42	12.46	268434
2023-05-02	12.42	12.70	12.22	12.63	335916
2023-05-03	12.57	12.95	12.41	12.60	574318
2023-05-04	12.47	13.01	12.34	12.46	507958
2023-05-05	12.57	12.75	12.29	12.48	310567
2023-05-08	12.55	12.57	12.11	12.25	911395
2023-05-09	13.01	14.46	12.86	14.23	1414977
2023-05-10	14.40	14.81	13.92	13.95	646176
2023-05-11	13.81	14.56	13.47	14.52	786828
2023-05-12	14.59	15.65	14.56	15.34	1282662
2023-05-15	15.34	15.55	15.06	15.36	692535
2023-05-16	15.32	16.15	15.21	15.88	1037514
2023-05-17	15.94	16.42	15.81	16.14	556290
2023-05-18	16.14	16.14	15.55	15.99	348596
2023-05-19	16.10	16.16	15.50	15.60	257940
2023-05-22	15.60	16.00	15.51	15.79	327013
2023-05-23	15.70	15.78	15.15	15.19	425424
2023-05-24	15.12	15.35	14.79	15.09	451565
2023-05-25	15.02	15.25	14.40	14.54	547081
2023-05-26	14.53	14.78	14.25	14.45	428406
2023-05-30	14.40	14.70	14.25	14.40	479668
2023-05-31	14.36	14.39	14.02	14.13	574345
2023-06-01	14.11	14.68	14.05	14.63	621651
2023-06-02	14.73	15.36	14.73	15.34	512348
2023-06-05	15.34	15.56	15.16	15.17	423484
2023-06-06	15.12	15.29	14.68	14.70	505962
2023-06-07	14.81	14.86	14.43	14.52	453246
2023-06-08	14.51	15.27	14.38	15.25	491949
2023-06-09	15.25	16.74	15.24	16.21	1212638
2023-06-12	16.24	16.80	15.90	15.93	823173
2023-06-13	16.00	16.00	15.00	15.01	588022
2023-06-14	14.91	15.31	14.76	15.07	837612
2023-06-15	14.97	14.97	14.44	14.52	695246
2023-06-16	14.65	14.72	14.08	14.12	572124
2023-06-20	14.12	14.12	13.71	13.89	956699
2023-06-21	13.83	14.00	13.58	13.65	431532
2023-06-22	13.69	13.76	13.43	13.65	380091
2023-06-23	13.55	13.69	13.29	13.32	690039
2023-06-26	13.16	13.41	12.85	13.03	607183
2023-06-27	13.06	13.46	12.98	13.11	494492
2023-06-28	13.17	13.59	12.92	13.54	818609
2023-06-29	13.60	13.60	13.20	13.25	340164
2023-06-30	13.38	13.48	13.21	13.42	817089
2023-07-03	13.47	13.74	13.13	13.25	290351
2023-07-05	13.26	13.26	12.93	13.00	507386
2023-07-06	12.93	13.08	12.77	12.78	372132
2023-07-07	12.76	13.01	12.69	12.79	690832
2023-07-10	12.78	13.59	12.70	13.55	984188
2023-07-11	13.54	13.54	12.83	13.07	424659
2023-07-12	13.19	13.22	12.94	13.05	383430
2023-07-13	13.09	13.17	12.78	12.94	338703
2023-07-14	12.89	13.00	12.64	12.72	338518
2023-07-17	12.77	12.85	12.65	12.69	282082
2023-07-18	12.70	12.72	12.19	12.27	625168
2023-07-19	12.31	12.51	12.05	12.44	766227
2023-07-20	12.45	13.16	12.37	13.15	535983
2023-07-21	13.21	13.29	12.80	13.08	361021
2023-07-24	12.96	12.96	12.39	12.69	474865
2023-07-25	12.70	12.94	12.64	12.84	303407
2023-07-26	12.83	12.96	12.56	12.65	222773
2023-07-27	12.63	12.73	12.45	12.63	225308
2023-07-28	12.61	12.74	12.45	12.70	254088
2023-07-31	12.70	12.89	12.59	12.77	314921
2023-08-01	12.70	12.76	12.50	12.59	203506
2023-08-02	12.54	12.87	12.33	12.84	385422
2023-08-03	12.75	12.89	12.61	12.82	262899
2023-08-04	12.88	13.02	12.75	12.90	320583
2023-08-07	12.90	13.24	12.77	13.19	448445
2023-08-08	13.18	13.22	12.58	12.63	777750
2023-08-09	13.48	14.51	12.87	14.39	1150069
2023-08-10	14.35	14.42	13.58	13.61	575451
2023-08-11	13.57	14.16	13.57	13.94	533896
2023-08-14	14.00	14.40	14.00	14.34	429796
2023-08-15	14.19	14.35	14.08	14.14	290390
2023-08-16	14.02	14.34	14.02	14.13	350831
2023-08-17	14.18	14.97	14.07	14.73	734890
2023-08-18	14.56	15.50	14.47	15.41	759803
2023-08-21	15.41	15.58	14.78	15.39	688386
2023-08-22	15.48	15.50	14.98	15.45	365917
2023-08-23	15.45	15.72	15.14	15.16	354464
2023-08-24	15.10	15.52	15.00	15.45	303119
2023-08-25	15.43	15.57	15.20	15.46	256237
2023-08-28	15.51	15.79	15.26	15.51	524824
2023-08-29	15.47	15.61	15.26	15.41	394382
2023-08-30	15.32	16.01	15.28	15.99	699141
2023-08-31	15.98	16.11	15.80	15.90	472406
2023-09-01	15.91	16.30	15.71	15.98	579568
2023-09-05	15.83	16.00	15.52	15.84	311519
2023-09-06	15.76	15.89	15.26	15.54	587217
2023-09-07	15.52	15.57	15.25	15.34	291756
2023-09-08	15.40	15.61	15.30	15.40	304692
2023-09-11	15.38	15.38	15.38	15.38	30187
2023-09-12	15.34	16.15	15.34	16.08	509580
2023-09-13	16.13	16.13	15.08	15.10	920473
2023-09-14	15.10	15.26	13.80	14.26	1232463
2023-09-15	14.30	14.46	13.91	13.95	1186745
2023-09-18	13.89	14.16	13.75	14.10	617836
2023-09-19	14.04	14.19	13.76	13.82	613133
2023-09-20	13.81	14.81	13.68	14.65	597661
2023-09-21	14.58	14.58	14.16	14.27	321646
2023-09-22	14.31	14.76	14.10	14.73	399223
2023-09-25	14.59	15.07	14.46	15.04	432920
2023-09-26	14.95	14.95	14.48	14.54	524559
2023-09-27	14.52	15.12	14.52	14.92	389138
2023-09-28	14.89	15.34	14.86	15.12	469183
2023-09-29	15.25	15.91	15.22	15.88	701047
2023-10-02	15.85	15.95	15.49	15.76	682722
2023-10-03	16.00	16.73	15.33	15.50	769691
2023-10-04	15.51	15.79	15.17	15.45	479940
2023-10-05	15.47	15.85	15.41	15.81	458924
2023-10-06	15.65	16.08	15.58	15.62	520327
2023-10-09	15.70	15.82	15.44	15.67	463551
2023-10-10	15.80	16.69	15.79	16.36	855292
2023-10-11	16.29	16.45	15.97	16.15	257705
2023-10-12	16.27	16.31	15.32	15.40	688897
2023-10-13	15.40	15.47	14.75	14.94	642202
2023-10-16	15.02	15.23	14.40	14.65	509010
2023-10-17	14.67	14.88	14.47	14.72	383718
2023-10-18	14.59	14.84	14.46	14.51	325961
2023-10-19	14.46	14.51	14.06	14.18	444716
2023-10-20	14.18	14.18	13.58	13.99	458719
2023-10-23	13.98	14.48	13.92	14.31	532035
2023-10-24	14.40	14.71	14.28	14.38	393863
2023-10-25	14.36	14.51	14.02	14.40	494539
2023-10-26	14.51	14.69	14.16	14.17	438679
2023-10-27	14.17	14.33	13.98	14.20	344174
2023-10-30	14.35	14.68	14.05	14.07	344309
2023-10-31	14.16	14.16	13.61	13.73	399749
2023-11-01	13.76	14.35	13.66	14.19	399875
2023-11-02	14.27	14.75	14.01	14.18	432446
2023-11-03	14.25	14.49	13.54	13.65	824679
2023-11-06	13.87	13.87	12.40	12.70	1635658
2023-11-07	12.63	12.91	12.52	12.58	975364
2023-11-08	16.00	16.02	13.94	14.59	3415845
2023-11-09	14.45	14.45	11.49	12.13	2453210
2023-11-10	12.21	12.45	11.36	11.44	1886864
2023-11-13	11.23	11.57	10.93	11.44	1211009
2023-11-14	11.57	11.88	11.07	11.31	1120404
2023-11-15	11.40	11.53	11.04	11.31	1036279
2023-11-16	11.17	11.38	10.74	10.95	1343910
2023-11-17	11.00	11.76	11.00	11.53	1446060
2023-11-20	11.65	11.73	11.31	11.47	592855
2023-11-21	11.35	11.46	11.12	11.23	918348
2023-11-22	11.18	11.33	10.99	11.00	480200
2023-11-24	11.00	11.15	10.95	10.97	303528
2023-11-27	10.97	11.00	10.71	10.92	583243
2023-11-28	10.84	11.08	10.74	10.87	299926
2023-11-29	10.91	11.16	10.89	10.99	924622
2023-11-30	10.97	11.24	10.89	10.91	488019
2023-12-01	10.90	11.32	10.84	11.18	530182
2023-12-04	11.16	11.21	10.83	10.92	462746
2023-12-05	10.94	11.03	10.77	10.89	739054
2023-12-06	10.93	11.07	10.67	10.78	605717
2023-12-07	10.83	10.88	10.55	10.78	590471
2023-12-08	10.78	11.12	10.78	10.89	512028
2023-12-11	10.89	11.01	10.70	10.88	355514
2023-12-12	10.91	11.03	10.67	10.96	634542
2023-12-13	9.75	10.20	9.50	9.91	2279805
2023-12-14	10.01	10.15	9.22	9.37	1470267
2023-12-15	9.31	9.35	8.85	9.04	1735696
2023-12-18	9.23	9.50	8.86	9.28	1207071
2023-12-19	9.27	9.52	9.07	9.21	1338168
2023-12-20	9.25	9.41	9.07	9.12	794382
2023-12-21	9.15	9.23	9.06	9.19	516334
2023-12-22	9.25	9.49	9.25	9.40	476954
2023-12-26	9.40	9.76	9.40	9.75	919741
2023-12-27	9.75	9.84	9.55	9.82	402195
2023-12-28	9.88	9.94	9.70	9.77	445767
2023-12-29	9.79	9.86	9.67	9.73	462667
2024-01-02	9.64	9.84	9.45	9.82	572919
2024-01-03	9.77	9.85	9.51	9.59	697356
2024-01-04	9.76	9.76	9.43	9.62	911852
2024-01-05	9.54	9.55	9.39	9.48	486586
2024-01-08	9.31	9.42	9.27	9.39	833318
2024-01-09	9.32	9.48	9.26	9.35	562730
2024-01-10	9.29	9.31	9.20	9.26	313649
2024-01-11	9.28	9.28	9.11	9.18	394819
2024-01-12	9.21	9.40	9.19	9.24	376625
2024-01-16	9.23	9.29	9.14	9.22	479113
2024-01-17	9.14	9.26	9.05	9.13	450794
2024-01-18	9.17	9.35	9.13	9.27	622387
2024-01-19	9.31	9.34	9.13	9.22	435294
2024-01-22	9.10	9.27	9.10	9.24	380869
2024-01-23	9.26	9.59	9.26	9.58	537427
2024-01-24	9.75	9.91	9.47	9.47	541672
2024-01-25	9.68	9.71	9.48	9.56	365313
2024-01-26	9.58	9.78	9.43	9.53	300193
2024-01-29	9.53	9.72	9.42	9.69	368698
2024-01-30	9.64	9.65	9.53	9.64	244046
2024-01-31	9.65	9.90	9.65	9.67	400660
2024-02-01	9.71	10.02	9.71	9.86	500244
2024-02-02	9.77	9.91	9.72	9.82	412798
2024-02-05	9.79	9.79	9.35	9.40	711720
2024-02-06	9.36	9.48	9.33	9.45	281294
2024-02-07	9.41	9.65	9.38	9.58	300915
2024-02-08	9.58	9.71	9.24	9.28	582742
2024-02-09	9.27	9.32	9.12	9.19	441431
2024-02-12	9.18	9.47	9.18	9.45	358243
2024-02-13	9.34	9.42	9.16	9.17	509171
2024-02-14	9.15	9.29	9.15	9.19	293941
2024-02-15	9.22	9.49	9.22	9.45	299882
2024-02-16	9.47	9.57	9.39	9.56	541251
2024-02-20	9.52	9.64	9.39	9.41	327602
2024-02-21	9.45	9.55	9.35	9.45	275232
2024-02-22	9.41	9.46	9.24	9.24	314914
2024-02-23	9.24	9.46	9.24	9.41	212363
2024-02-26	9.41	9.50	9.32	9.37	213474
2024-02-27	9.43	9.76	9.43	9.71	301096
2024-02-28	9.71	9.74	9.54	9.60	194088
2024-02-29	9.64	9.87	9.63	9.68	352172
2024-03-01	9.72	9.80	9.52	9.60	482529
2024-03-04	9.49	9.55	9.06	9.07	464269
2024-03-05	9.20	9.20	8.99	8.99	300577
2024-03-06	8.98	9.04	8.58	8.59	430926
2024-03-07	8.61	8.71	8.54	8.56	559422
2024-03-08	8.62	8.67	8.56	8.62	299854
2024-03-11	8.67	8.71	8.50	8.51	312323
2024-03-12	8.53	8.67	8.50	8.54	556631
2024-03-13	10.02	10.24	8.54	8.67	1540667
2024-03-14	8.65	9.36	8.65	8.95	2480728
2024-03-15	8.94	9.10	8.91	8.91	844353
2024-03-18	8.92	8.96	8.65	8.69	538059
2024-03-19	8.69	8.88	8.56	8.56	672885
2024-03-20	8.62	9.13	8.57	9.12	1061852
2024-03-21	9.16	9.38	9.02	9.28	709025
2024-03-22	9.29	9.29	8.87	8.92	528743
2024-03-25	10.34	11.19	10.26	11.12	4853869
2024-03-26	11.19	11.25	10.84	10.91	1176694
2024-03-27	10.89	11.03	10.89	10.96	677415
2024-03-28	10.97	11.01	10.85	10.87	605136
2024-04-01	10.93	10.96	10.56	10.72	848409
2024-04-02	10.71	10.80	10.61	10.77	550622
2024-04-03	10.71	10.78	10.68	10.72	328092
2024-04-04	10.80	11.15	10.75	10.91	616346
2024-04-05	10.89	10.95	10.79	10.85	325732
2024-04-08	10.90	10.94	10.76	10.88	236104
2024-04-09	10.85	10.92	10.83	10.90	252909
2024-04-10	10.80	10.88	10.74	10.87	267986
2024-04-11	10.83	10.95	10.79	10.82	295950
2024-04-12	10.72	10.84	10.65	10.71	443220
2024-04-15	10.71	10.75	10.60	10.62	296553
2024-04-16	10.62	10.70	10.48	10.54	571356
2024-04-17	10.54	10.82	10.53	10.64	635089
2024-04-18	10.71	10.98	10.66	10.88	511862
2024-04-19	10.77	11.08	10.77	10.90	447978
2024-04-22	10.88	11.04	10.71	11.00	649631
2024-04-23	11.00	11.08	10.79	10.81	526432
2024-04-24	10.90	11.03	10.89	11.01	534078
2024-04-25	10.98	11.15	10.94	11.08	408470
2024-04-26	11.15	11.18	11.05	11.12	543348
2024-04-29	11.06	11.37	11.06	11.31	532333
2024-04-30	11.29	11.33	11.11	11.13	380829
2024-05-01	11.10	11.26	11.09	11.10	360381
2024-05-02	11.14	11.26	11.06	11.23	297459
2024-05-03	11.35	11.35	11.15	11.20	258444
2024-05-06	11.19	11.24	11.11	11.13	261427
2024-05-07	11.12	11.18	11.04	11.10	382626
2024-05-08	11.39	11.80	11.23	11.52	773363
2024-05-09	11.72	11.72	11.53	11.66	287444
2024-05-10	11.60	11.63	11.46	11.57	225426
2024-05-13	11.57	11.65	11.42	11.56	264486
2024-05-14	11.67	11.84	11.61	11.64	464275
2024-05-15	11.66	11.71	11.60	11.67	229468
2024-05-16	11.63	11.69	11.48	11.51	292993
2024-05-17	11.55	11.56	11.36	11.41	254737
2024-05-20	11.46	11.55	11.43	11.48	235175
2024-05-21	11.44	11.54	11.44	11.50	209512
2024-05-22	11.48	11.51	11.41	11.41	140495
2024-05-23	11.44	11.44	11.19	11.26	275354
2024-05-24	11.32	11.39	11.23	11.35	212641
2024-05-28	11.33	11.57	11.32	11.47	276408
2024-05-29	11.40	11.44	11.31	11.39	169983
2024-05-30	11.41	11.50	11.35	11.36	210967
2024-05-31	11.38	11.44	11.31	11.36	293489
2024-06-03	11.40	11.42	11.23	11.28	264668
2024-06-04	11.29	11.40	11.16	11.37	267426
2024-06-05	11.37	11.56	11.37	11.54	269903
2024-06-06	11.49	11.49	11.18	11.19	1112365
2024-06-07	11.19	11.19	11.05	11.15	228769
2024-06-10	11.13	11.32	10.26	10.50	2107072
2024-06-11	7.25	7.25	6.11	7.20	9214894
2024-06-12	7.21	7.65	7.21	7.62	1740908
2024-06-13	7.56	7.88	7.42	7.75	1147479
2024-06-14	7.75	7.85	7.63	7.80	484924
2024-06-17	7.75	7.92	7.69	7.92	678070
2024-06-18	7.83	8.01	7.83	7.95	438871
2024-06-20	7.85	7.94	7.29	7.41	664527
2024-06-21	7.41	7.58	7.32	7.52	623197
2024-06-24	7.55	7.64	7.40	7.48	325200
2024-06-25	7.46	7.55	7.37	7.44	312388
2024-06-26	7.42	7.44	7.04	7.41	556821
2024-06-27	8.15	8.34	7.98	8.20	1724134
2024-06-28	8.41	8.91	8.41	8.71	1351445
2024-07-01	8.62	8.81	8.41	8.49	408589
2024-07-02	8.49	8.69	8.40	8.50	347164
2024-07-03	8.53	8.72	8.46	8.68	185077
2024-07-05	8.60	8.75	8.50	8.73	264317
2024-07-08	8.76	8.80	8.62	8.71	353881
2024-07-09	8.71	8.77	8.57	8.61	354403
2024-07-10	8.61	8.71	8.48	8.64	301747
2024-07-11	8.75	8.95	8.73	8.93	372132
2024-07-12	8.99	9.19	8.92	8.97	465869
2024-07-15	9.08	9.36	8.98	9.19	893788
2024-07-16	9.20	9.49	9.20	9.34	489632
2024-07-17	9.28	9.48	9.28	9.35	266640
2024-07-18	9.40	9.50	9.27	9.35	368692
2024-07-19	9.40	9.40	9.06	9.18	291797
2024-07-22	9.14	9.37	9.10	9.33	370539
2024-07-23	9.26	9.47	9.23	9.44	314594
2024-07-24	9.34	9.47	9.21	9.26	238313
2024-07-25	9.23	9.39	9.20	9.21	386758
2024-07-26	9.34	9.37	9.20	9.26	330275
2024-07-29	9.22	9.28	9.05	9.16	250909
2024-07-30	9.25	9.37	9.19	9.30	272090
2024-07-31	9.27	9.46	9.11	9.36	368073
2024-08-01	9.37	9.38	9.08	9.25	262246
2024-08-02	9.05	9.15	8.95	8.95	308643
2024-08-05	8.48	8.73	8.33	8.70	630494
2024-08-06	8.79	8.93	8.62	8.91	353246
2024-08-07	9.64	10.16	9.55	9.99	1840686
2024-08-08	10.10	10.10	9.84	10.02	452748
2024-08-09	10.02	10.07	9.80	9.87	416711
2024-08-12	9.93	9.98	9.83	9.85	250558
2024-08-13	9.96	10.11	9.87	10.10	376324
2024-08-14	10.03	10.12	9.90	10.10	314723
2024-08-15	10.15	10.17	9.94	10.10	231354
2024-08-16	10.12	10.28	10.08	10.11	260112
2024-08-19	10.10	10.14	9.76	9.84	617465
2024-08-20	9.79	9.82	9.50	9.58	820462
2024-08-21	9.51	9.72	9.51	9.68	457329
2024-08-22	9.73	9.80	9.56	9.58	233056
2024-08-23	9.57	9.89	9.57	9.72	523747
2024-08-26	9.70	9.78	9.58	9.63	402131
2024-08-27	9.65	9.68	9.48	9.59	307637
2024-08-28	9.53	9.58	9.24	9.57	419014
2024-08-29	9.63	9.87	9.53	9.76	247857
2024-08-30	9.75	9.78	9.69	9.69	229143
2024-09-03	9.62	9.83	9.59	9.59	224983
2024-09-04	9.55	9.86	9.55	9.82	187157
2024-09-05	9.88	9.99	9.74	9.91	169305
2024-09-06	9.94	9.94	9.72	9.85	201117
2024-09-09	9.86	10.17	9.82	10.08	240332
2024-09-10	10.02	10.06	9.72	9.81	199821
2024-09-11	9.83	9.96	9.75	9.87	187259
2024-09-12	9.83	9.96	9.73	9.87	192188
2024-09-13	9.95	9.98	9.79	9.81	146901
2024-09-16	9.88	10.04	9.82	10.03	173836
2024-09-17	10.06	10.14	9.82	9.84	260570
2024-09-18	9.88	9.89	9.64	9.68	302561
2024-09-19	9.86	9.86	9.66	9.68	180126
2024-09-20	9.69	9.75	9.58	9.58	714381
2024-09-23	9.60	9.64	9.45	9.49	293148
2024-09-24	9.48	9.68	9.37	9.44	209168
2024-09-25	7.32	7.98	7.30	7.60	2779188
2024-09-26	7.64	7.81	7.30	7.42	790916
2024-09-27	7.50	7.78	7.42	7.42	621885
2024-09-30	7.42	7.89	7.39	7.78	548406
2024-10-01	7.78	7.80	7.56	7.56	382971
2024-10-02	7.55	7.80	7.54	7.69	314838
2024-10-03	7.66	7.79	7.61	7.72	255598
2024-10-04	7.79	7.81	7.71	7.79	284364
2024-10-07	7.83	7.84	7.69	7.70	239437
2024-10-08	7.67	7.79	7.54	7.62	305238
2024-10-09	7.62	7.69	7.60	7.64	204668
2024-10-10	7.60	7.80	7.52	7.74	230871
2024-10-11	7.74	7.93	7.68	7.71	262067
2024-10-14	7.70	7.80	7.61	7.66	243097
2024-10-15	7.65	7.75	7.58	7.58	303491
2024-10-16	7.62	7.76	7.61	7.64	361739
2024-10-17	7.67	7.67	7.54	7.59	298863
2024-10-18	7.65	7.65	7.45	7.48	313966
2024-10-21	7.44	7.47	7.33	7.39	204284
2024-10-22	7.38	7.40	7.30	7.36	186256
2024-10-23	7.33	7.62	7.30	7.48	188226
2024-10-24	7.50	7.63	7.45	7.59	213164
2024-10-25	7.64	7.69	7.33	7.50	292908
2024-10-28	7.56	7.69	7.52	7.59	252598
2024-10-29	7.59	7.76	7.52	7.54	252736
2024-10-30	7.53	7.61	7.47	7.49	195264
2024-10-31	7.50	7.60	7.46	7.46	197981
2024-11-01	7.49	7.58	7.42	7.54	551818
2024-11-04	7.55	7.78	7.40	7.70	494807
2024-11-05	7.70	8.11	7.41	8.10	711098
2024-11-06	8.40	8.71	8.15	8.56	1125215
2024-11-07	8.52	8.68	8.43	8.56	555178
2024-11-08	8.54	8.86	8.54	8.68	675539
2024-11-11	8.75	9.24	8.75	9.21	1425167
2024-11-12	9.52	10.11	9.25	9.84	2025747
2024-11-13	9.73	9.85	9.51	9.80	784321
2024-11-14	9.71	9.85	9.05	9.28	674923
2024-11-15	9.03	9.69	8.79	9.08	828218
2024-11-18	9.30	9.56	8.30	8.36	526361
2024-11-19	8.30	8.55	8.11	8.48	382375
2024-11-20	8.44	8.70	8.44	8.59	278221
2024-11-21	8.64	8.82	8.60	8.77	222584
2024-11-22	8.77	8.94	8.64	8.71	237093
2024-11-25	8.71	8.83	8.38	8.42	403339
2024-11-26	8.29	8.47	8.13	8.35	270336
2024-11-27	8.33	8.64	8.20	8.30	413047
2024-11-29	8.31	8.46	8.23	8.27	141028
2024-12-02	8.37	8.50	8.09	8.09	440645
2024-12-03	8.16	8.20	7.81	7.85	464684
2024-12-04	7.89	7.89	7.65	7.79	677712
2024-12-05	7.80	7.99	7.71	7.90	468187
2024-12-06	7.91	8.22	7.75	8.16	464497
2024-12-09	8.19	8.78	8.19	8.50	496519
2024-12-10	8.54	8.74	8.39	8.61	373535
2024-12-11	8.65	9.06	8.65	8.69	850129
2024-12-12	8.66	9.01	8.61	8.64	421725
2024-12-13	8.63	8.69	8.44	8.67	421944
2024-12-16	8.70	9.63	8.68	9.54	718758
2024-12-17	9.60	10.17	9.40	9.62	523205
2024-12-18	9.69	9.75	9.38	9.48	376772
2024-12-19	9.47	9.62	9.34	9.54	341280
2024-12-20	9.44	9.67	9.03	9.42	468911
2024-12-23	9.45	9.48	9.29	9.36	218670
2024-12-24	9.36	9.47	9.28	9.41	83105
2024-12-26	9.41	9.78	9.41	9.73	257146
2024-12-27	9.70	9.94	9.64	9.88	341944
2024-12-30	9.92	9.92	9.42	9.50	334820
2024-12-31	9.52	9.79	9.51	9.67	274163
2025-01-02	9.65	9.87	9.55	9.69	317351
2025-01-03	9.68	9.86	9.67	9.68	260788
2025-01-06	9.75	9.77	9.41	9.62	358759
2025-01-07	9.62	9.73	9.44	9.48	346320
2025-01-08	9.51	9.78	9.46	9.72	460609
2025-01-10	9.65	9.66	9.41	9.57	272503
2025-01-13	9.50	9.62	9.35	9.52	315657
2025-01-14	9.55	10.08	9.54	10.03	557370
2025-01-15	10.25	10.75	10.01	10.71	1068258
2025-01-16	10.75	11.10	10.52	10.86	1186462
2025-01-17	10.85	11.08	10.60	10.65	990188
2025-01-21	10.82	10.82	10.10	10.11	761772
2025-01-22	10.08	10.28	9.76	10.17	614558
2025-01-23	10.18	10.55	9.98	10.36	623413
2025-01-24	10.28	10.28	9.81	9.98	438441
2025-01-27	9.98	10.13	9.76	9.85	390663
2025-01-28	9.88	9.90	8.85	9.31	776460
2025-01-29	9.85	10.28	9.75	9.88	561357
2025-01-30	9.99	10.05	9.61	9.64	358653
2025-01-31	9.76	9.87	9.61	9.63	573258
2025-02-03	9.50	9.65	9.40	9.50	440262
2025-02-04	9.50	9.54	9.22	9.38	358143
2025-02-05	9.33	9.46	9.12	9.21	275482

Explore More About TH

Coins representing dividend payouts and trends

TH Dividend History

Discover Target Hospitality Corp'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

TH Stock Split History

Discover Target Hospitality Corp'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

TH Historical Prices

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

Web Analytics