Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Trinet Group Inc (TNET) Historical Prices: Free Download & Interactive Data Table 2025

TNET Historical Prices

Summary

Key Stock Metrics

57.83

(October 16, 2025)

52-Week Low

98.51

(November 14, 2024)

52-Week High

134.67

(April 4, 2024)

All-Time High

62.69

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-03-27	18.50	19.45	17.28	19.10	14207051
2014-03-28	19.89	22.84	19.79	21.31	2944398
2014-03-31	23.20	23.44	20.76	21.31	1094415
2014-04-01	21.37	21.70	20.28	21.30	584757
2014-04-02	22.00	22.00	20.99	21.01	287583
2014-04-03	20.85	21.25	20.30	21.01	721786
2014-04-04	20.76	21.04	19.27	20.40	626855
2014-04-07	20.24	20.66	18.81	19.74	847148
2014-04-08	19.75	19.94	18.90	19.27	529178
2014-04-09	19.18	20.79	19.14	20.76	384273
2014-04-10	20.88	20.88	19.97	20.60	180141
2014-04-11	20.32	20.50	19.71	20.32	181090
2014-04-14	20.27	20.56	19.91	20.47	152011
2014-04-15	20.60	20.60	20.04	20.47	445281
2014-04-16	20.66	21.99	20.20	21.39	617161
2014-04-17	21.14	22.30	20.86	22.00	434633
2014-04-21	21.88	23.94	21.64	23.18	401556
2014-04-22	23.32	23.32	22.24	22.56	286009
2014-04-23	22.50	22.50	20.82	21.41	246868
2014-04-24	21.55	21.94	21.11	21.47	73126
2014-04-25	21.43	21.43	20.29	21.39	107648
2014-04-28	21.49	21.90	20.65	21.72	146898
2014-04-29	21.72	21.72	20.76	21.53	137997
2014-04-30	21.36	21.67	20.87	21.45	258831
2014-05-01	21.53	21.61	20.75	21.26	284963
2014-05-02	21.44	21.74	21.23	21.70	94165
2014-05-05	21.54	22.18	21.05	21.87	258953
2014-05-06	22.76	24.65	22.40	22.87	1302529
2014-05-07	22.81	23.54	20.72	22.89	357855
2014-05-08	22.86	23.22	21.92	22.15	286074
2014-05-09	22.17	22.96	22.17	22.60	312469
2014-05-12	23.06	23.06	22.19	22.38	174283
2014-05-13	22.28	23.16	22.15	23.00	385811
2014-05-14	23.87	23.93	22.70	23.47	619580
2014-05-15	23.50	24.02	23.01	23.94	170856
2014-05-16	24.18	24.90	23.78	23.93	317450
2014-05-19	24.01	24.09	23.32	23.72	156505
2014-05-20	23.71	24.01	23.32	23.64	197950
2014-05-21	23.83	23.98	23.30	23.57	232323
2014-05-22	23.50	24.10	23.45	23.94	163676
2014-05-23	24.02	24.23	23.52	24.11	232576
2014-05-27	24.35	25.24	24.14	25.20	210162
2014-05-28	25.38	25.53	24.67	24.75	197638
2014-05-29	24.98	25.50	24.71	25.07	625803
2014-05-30	25.00	25.39	24.82	25.10	527498
2014-06-02	24.97	26.26	24.96	26.00	359743
2014-06-03	26.26	26.53	25.53	25.78	457927
2014-06-04	25.70	27.21	25.60	26.37	350202
2014-06-05	26.46	27.30	26.24	27.00	272374
2014-06-06	27.05	27.22	26.93	27.00	144446
2014-06-09	27.00	27.25	26.36	26.70	300455
2014-06-10	26.50	27.34	26.50	26.97	265541
2014-06-11	26.91	27.30	26.64	27.25	163719
2014-06-12	27.25	27.78	27.03	27.28	261547
2014-06-13	27.36	27.77	27.15	27.39	366659
2014-06-16	27.39	27.39	25.75	25.97	297885
2014-06-17	25.87	26.34	24.90	25.51	443650
2014-06-18	25.42	26.04	25.23	25.94	266313
2014-06-19	26.03	26.43	25.65	25.77	307094
2014-06-20	25.85	26.93	24.93	24.94	1204901
2014-06-23	25.02	25.46	24.00	24.23	445352
2014-06-24	24.00	24.33	23.18	23.65	269533
2014-06-25	23.52	24.50	23.36	23.87	343229
2014-06-26	23.87	24.13	23.36	24.02	188314
2014-06-27	23.93	24.46	23.64	23.64	1578774
2014-06-30	23.56	24.28	23.28	24.07	566164
2014-07-01	24.23	24.49	23.72	23.87	411719
2014-07-02	23.83	24.01	23.75	23.90	160237
2014-07-03	24.00	24.68	23.93	24.67	131434
2014-07-07	24.56	24.68	23.79	23.95	333410
2014-07-08	23.97	24.19	23.74	23.86	351622
2014-07-09	23.89	24.15	23.66	23.83	225144
2014-07-10	23.51	23.71	23.26	23.51	175201
2014-07-11	23.54	23.69	23.21	23.24	168005
2014-07-14	23.45	23.59	23.18	23.52	167632
2014-07-15	23.53	23.61	23.15	23.42	145054
2014-07-16	23.46	23.64	23.15	23.25	172240
2014-07-17	23.16	23.30	22.74	22.77	267835
2014-07-18	22.69	22.85	22.26	22.54	290362
2014-07-21	22.46	22.52	22.24	22.33	133580
2014-07-22	22.32	22.73	22.10	22.25	158146
2014-07-23	22.20	22.60	22.12	22.57	77371
2014-07-24	22.54	22.79	22.22	22.36	96961
2014-07-25	22.18	22.25	21.79	22.14	147088
2014-07-28	22.12	22.70	22.01	22.55	178930
2014-07-29	22.59	23.49	22.59	23.19	467465
2014-07-30	23.35	23.43	22.93	23.19	102621
2014-07-31	23.00	23.43	23.00	23.40	207129
2014-08-01	23.46	24.38	23.14	24.34	354366
2014-08-04	24.30	24.78	23.81	24.72	371645
2014-08-05	25.47	27.45	25.15	27.08	969822
2014-08-06	26.93	27.29	26.54	27.19	266997
2014-08-07	27.29	27.90	27.01	27.47	192097
2014-08-08	27.58	27.77	27.26	27.59	99519
2014-08-11	27.69	28.71	27.51	28.27	225577
2014-08-12	28.29	29.26	28.23	29.14	412746
2014-08-13	29.56	29.96	28.38	28.72	375741
2014-08-14	28.88	29.00	28.60	28.86	132482
2014-08-15	29.12	29.12	28.29	28.49	118261
2014-08-18	28.69	28.83	28.28	28.68	101850
2014-08-19	28.82	29.23	28.63	28.83	207921
2014-08-20	28.73	29.32	28.52	28.59	131998
2014-08-21	28.71	28.95	27.07	27.24	234129
2014-08-22	27.13	27.72	26.35	27.08	348414
2014-08-25	27.21	27.71	27.00	27.50	198040
2014-08-26	27.71	27.82	26.93	27.18	252490
2014-08-27	27.24	27.44	26.98	27.32	170103
2014-08-28	27.27	28.19	26.91	27.01	220603
2014-08-29	27.04	27.33	26.51	26.81	136402
2014-09-02	26.87	28.02	26.18	27.98	419090
2014-09-03	28.22	28.92	27.95	28.02	447339
2014-09-04	28.00	28.37	27.60	27.65	170005
2014-09-05	27.57	27.82	27.16	27.26	142733
2014-09-08	27.26	28.83	26.79	27.86	837176
2014-09-09	27.50	28.15	26.45	26.61	559667
2014-09-10	26.58	26.70	25.71	26.11	375704
2014-09-11	26.00	26.04	25.26	25.71	691440
2014-09-12	26.38	27.46	26.35	27.46	7298174
2014-09-15	27.40	27.61	26.79	27.33	813056
2014-09-16	27.29	27.47	26.67	27.02	478132
2014-09-17	27.00	27.49	26.94	27.18	609117
2014-09-18	27.12	27.50	26.86	27.29	459993
2014-09-19	27.34	27.45	26.68	27.18	553496
2014-09-22	27.03	27.10	26.14	26.80	462044
2014-09-23	25.46	26.53	25.26	25.95	1108439
2014-09-24	25.93	26.15	25.60	25.95	327061
2014-09-25	25.93	26.03	25.65	25.93	449901
2014-09-26	25.93	25.99	25.30	25.62	617503
2014-09-29	25.48	25.71	25.34	25.50	272175
2014-09-30	25.44	26.00	25.13	25.75	445608
2014-10-01	25.44	25.70	24.38	24.90	937001
2014-10-02	24.85	25.12	24.40	25.05	509777
2014-10-03	25.23	26.09	24.96	25.84	600070
2014-10-06	25.89	26.01	25.55	25.62	412830
2014-10-07	25.58	25.84	25.37	25.63	518562
2014-10-08	25.95	26.86	25.79	26.79	637479
2014-10-09	26.81	26.81	25.99	26.00	419967
2014-10-10	26.00	26.40	25.56	25.73	388200
2014-10-13	25.78	26.62	25.64	26.12	315487
2014-10-14	26.18	27.04	26.14	26.72	657728
2014-10-15	26.28	27.04	26.19	26.81	448154
2014-10-16	26.50	27.44	26.41	26.90	426156
2014-10-17	27.20	27.20	26.32	26.47	233021
2014-10-20	26.31	27.15	26.20	26.99	187619
2014-10-21	26.99	27.15	26.54	26.81	246809
2014-10-22	26.88	27.04	26.71	26.92	368905
2014-10-23	26.95	28.47	26.93	28.18	784298
2014-10-24	28.16	28.46	27.80	28.25	489118
2014-10-27	28.19	28.96	28.14	28.69	617704
2014-10-28	28.70	29.25	28.52	28.96	316912
2014-10-29	28.95	29.20	28.04	28.42	362836
2014-10-30	28.32	29.67	28.16	29.23	772673
2014-10-31	29.50	29.95	29.23	29.92	548907
2014-11-03	28.90	29.95	28.70	29.67	767609
2014-11-04	29.33	30.80	29.33	29.68	877235
2014-11-05	29.90	31.00	28.02	29.50	1084690
2014-11-06	29.45	30.45	29.03	29.26	491410
2014-11-07	29.11	29.76	28.18	29.75	761471
2014-11-10	29.75	31.00	29.64	30.89	741475
2014-11-11	30.90	31.66	30.55	30.99	618644
2014-11-12	31.12	31.64	30.80	31.31	419955
2014-11-13	31.22	31.95	31.22	31.80	91989
2014-11-14	31.88	31.90	31.16	31.27	205914
2014-11-17	31.27	31.50	30.76	31.38	275318
2014-11-18	31.36	31.48	30.80	30.88	303727
2014-11-19	30.71	31.40	30.62	31.26	403998
2014-11-20	31.07	31.22	30.61	30.88	209626
2014-11-21	31.20	31.46	30.90	31.16	272607
2014-11-24	31.17	32.27	31.17	32.25	618924
2014-11-25	32.31	32.79	31.47	31.84	576168
2014-11-26	31.90	31.95	31.33	31.40	149646
2014-11-28	31.23	32.19	31.21	31.66	155868
2014-12-01	30.53	31.38	27.06	29.62	1257669
2014-12-02	29.63	29.69	28.76	29.65	476506
2014-12-03	29.61	29.80	29.19	29.28	238470
2014-12-04	29.25	29.59	29.04	29.43	223804
2014-12-05	29.55	30.38	29.41	30.25	323829
2014-12-08	30.14	30.93	29.99	30.64	356022
2014-12-09	30.35	30.74	30.00	30.71	255642
2014-12-10	30.69	30.87	29.84	29.90	406641
2014-12-11	29.94	30.58	29.90	30.25	271169
2014-12-12	29.98	30.31	29.91	30.06	365658
2014-12-15	30.11	31.18	30.08	30.77	383259
2014-12-16	30.58	30.58	29.67	30.00	438148
2014-12-17	29.98	30.96	29.79	30.75	2332122
2014-12-18	31.21	31.99	30.89	31.90	657701
2014-12-19	31.78	31.99	31.43	31.51	714501
2014-12-22	31.78	31.98	31.10	31.66	286947
2014-12-23	31.43	31.81	31.35	31.46	246896
2014-12-24	31.41	31.93	31.18	31.61	92967
2014-12-26	31.74	32.00	31.51	31.70	109027
2014-12-29	31.64	32.71	31.64	32.59	415029
2014-12-30	32.46	32.75	31.53	31.60	328979
2014-12-31	31.90	31.99	31.23	31.28	225983
2015-01-02	30.89	31.59	30.07	30.58	589821
2015-01-05	30.28	30.71	29.87	30.04	503294
2015-01-06	30.04	30.70	29.92	30.50	355437
2015-01-07	30.76	32.06	30.51	32.00	397023
2015-01-08	32.01	33.35	32.00	33.27	691510
2015-01-09	33.28	33.34	32.46	32.48	586222
2015-01-12	32.57	33.04	32.39	32.90	246135
2015-01-13	33.00	33.17	32.64	32.97	426968
2015-01-14	32.51	33.67	32.50	33.60	555091
2015-01-15	33.60	33.76	33.03	33.55	592209
2015-01-16	33.45	33.97	32.79	33.36	514053
2015-01-20	33.52	33.78	32.60	33.39	380208
2015-01-21	33.24	33.45	32.48	32.57	198043
2015-01-22	32.78	33.17	32.03	33.14	186594
2015-01-23	32.92	33.56	32.80	33.30	143774
2015-01-26	33.40	34.36	33.04	34.36	296289
2015-01-27	33.86	34.47	33.40	34.16	412120
2015-01-28	34.25	34.49	33.27	33.49	296893
2015-01-29	33.51	33.55	32.81	33.48	208265
2015-01-30	33.18	33.47	32.80	33.17	325084
2015-02-02	32.40	33.36	32.02	33.16	298714
2015-02-03	33.22	33.95	33.06	33.76	246550
2015-02-04	33.41	34.95	33.40	34.70	378981
2015-02-05	34.57	35.42	34.50	35.21	267570
2015-02-06	35.18	35.33	34.62	34.73	401561
2015-02-09	34.82	35.28	34.47	34.53	253749
2015-02-10	34.87	35.14	34.40	35.00	260503
2015-02-11	34.93	35.19	34.80	35.14	232885
2015-02-12	35.14	35.93	34.96	35.73	299441
2015-02-13	35.83	36.59	35.21	36.49	264618
2015-02-17	36.48	36.62	35.59	36.54	300203
2015-02-18	36.45	36.75	35.99	36.20	241394
2015-02-19	36.06	36.59	35.90	36.44	188627
2015-02-20	36.52	36.64	35.89	36.56	253830
2015-02-23	36.16	36.58	36.02	36.57	136668
2015-02-24	36.57	36.72	36.06	36.20	225969
2015-02-25	36.33	36.75	35.88	36.34	205404
2015-02-26	36.44	36.96	36.10	36.66	227746
2015-02-27	36.70	36.88	35.82	36.34	319052
2015-03-02	35.88	37.17	35.88	36.78	697683
2015-03-03	36.47	38.00	36.12	37.88	1042942
2015-03-04	31.05	34.33	30.01	33.93	7179350
2015-03-05	33.16	34.33	32.64	33.51	1993778
2015-03-06	33.36	33.60	32.68	33.06	1459441
2015-03-09	33.16	33.73	32.76	33.30	847106
2015-03-10	33.03	33.13	32.55	32.89	639444
2015-03-11	32.97	33.49	32.82	33.25	582969
2015-03-12	33.38	35.62	33.14	35.20	580232
2015-03-13	35.06	35.44	34.14	34.30	477811
2015-03-16	34.67	35.52	34.55	35.01	583493
2015-03-17	34.91	35.49	34.91	35.30	359391
2015-03-18	35.30	35.92	34.69	35.76	403085
2015-03-19	35.59	35.99	35.48	35.97	232365
2015-03-20	36.00	36.53	35.68	36.25	909385
2015-03-23	36.08	36.08	35.38	35.38	305668
2015-03-24	35.29	36.30	35.04	35.83	535251
2015-03-25	36.32	36.32	34.59	34.65	422265
2015-03-26	34.44	34.61	34.07	34.46	338586
2015-03-27	34.50	35.50	34.08	35.25	314006
2015-03-30	35.48	35.58	34.75	35.03	754242
2015-03-31	34.94	35.84	34.69	35.23	419834
2015-04-01	35.00	35.38	34.89	35.13	437632
2015-04-02	35.10	35.87	34.95	35.81	304762
2015-04-06	35.52	35.91	35.20	35.80	218651
2015-04-07	35.62	36.13	35.29	35.75	236423
2015-04-08	35.97	36.89	35.74	36.85	268420
2015-04-09	36.78	37.00	36.00	36.53	208406
2015-04-10	36.61	37.60	36.42	37.27	360544
2015-04-13	37.22	37.46	36.94	37.27	462403
2015-04-14	37.23	37.47	36.63	37.21	645696
2015-04-15	37.21	37.21	36.69	36.93	847355
2015-04-16	36.60	36.84	35.02	35.53	949505
2015-04-17	35.36	35.97	35.17	35.51	788303
2015-04-20	35.77	36.87	35.76	36.70	633382
2015-04-21	36.96	36.96	35.99	35.99	198093
2015-04-22	36.05	36.05	35.36	35.45	256123
2015-04-23	35.45	35.62	35.06	35.34	451840
2015-04-24	35.55	35.55	35.06	35.20	252611
2015-04-27	35.24	35.84	34.87	35.16	341575
2015-04-28	35.21	35.79	34.94	35.43	258569
2015-04-29	35.41	35.73	35.02	35.04	315303
2015-04-30	34.97	35.45	34.56	35.02	457955
2015-05-01	34.61	36.46	34.48	36.01	608742
2015-05-04	35.96	36.59	35.96	36.45	404080
2015-05-05	36.41	36.52	34.32	34.43	802348
2015-05-06	29.87	29.93	27.28	28.76	4647726
2015-05-07	28.58	29.03	27.95	28.98	1291651
2015-05-08	29.27	30.04	28.85	28.87	649925
2015-05-11	28.82	30.10	28.82	29.57	543440
2015-05-12	29.40	29.40	28.67	29.06	460353
2015-05-13	29.00	29.65	28.91	29.42	355398
2015-05-14	29.51	29.95	29.20	29.72	251588
2015-05-15	29.67	30.05	29.37	29.70	374862
2015-05-18	29.54	29.98	29.25	29.89	316149
2015-05-19	29.95	30.35	29.78	30.00	775245
2015-05-20	29.97	30.05	29.42	29.53	420871
2015-05-21	29.59	29.99	29.47	29.73	221458
2015-05-22	29.43	29.79	29.12	29.44	291536
2015-05-26	29.27	29.76	29.08	29.18	342903
2015-05-27	29.23	29.36	28.91	29.23	808206
2015-05-28	29.23	29.47	28.89	29.44	591686
2015-05-29	29.37	29.95	29.09	29.93	609696
2015-06-01	29.16	29.97	28.81	29.74	546940
2015-06-02	29.61	29.72	29.28	29.28	395757
2015-06-03	29.35	29.49	28.92	29.35	352531
2015-06-04	29.25	29.39	28.74	28.81	319489
2015-06-05	28.82	29.08	28.68	28.78	504325
2015-06-08	28.79	28.99	28.55	28.71	571071
2015-06-09	28.74	28.83	28.43	28.55	542170
2015-06-10	28.68	28.91	28.56	28.72	1051459
2015-06-11	28.80	28.85	28.62	28.70	441646
2015-06-12	28.64	28.69	28.35	28.51	285866
2015-06-15	28.28	28.50	28.09	28.26	461308
2015-06-16	28.26	28.38	28.09	28.17	420562
2015-06-17	28.15	28.24	27.73	27.74	419397
2015-06-18	27.80	28.03	27.61	27.62	832806
2015-06-19	27.63	27.78	27.02	27.12	786210
2015-06-22	27.20	27.33	26.73	26.74	1441753
2015-06-23	26.79	27.01	26.39	26.42	1145821
2015-06-24	26.45	26.47	25.78	26.19	1534736
2015-06-25	26.20	26.30	25.37	25.74	790874
2015-06-26	25.75	25.88	25.38	25.41	2927263
2015-06-29	25.27	25.59	25.13	25.23	787404
2015-06-30	25.97	26.13	25.32	25.35	1201987
2015-07-01	25.42	25.75	25.27	25.62	853680
2015-07-02	25.66	25.90	25.37	25.78	682409
2015-07-06	25.65	25.79	25.26	25.62	728231
2015-07-07	25.57	25.66	25.18	25.46	592390
2015-07-08	25.26	25.59	25.10	25.21	528496
2015-07-09	25.43	25.54	25.17	25.23	419194
2015-07-10	25.53	25.53	25.35	25.41	288399
2015-07-13	25.49	25.54	25.37	25.44	309791
2015-07-14	25.45	25.81	25.31	25.76	615634
2015-07-15	25.77	25.83	25.33	25.39	403730
2015-07-16	25.54	25.71	25.37	25.64	640587
2015-07-17	25.74	25.97	25.53	25.74	408255
2015-07-20	25.76	25.76	25.18	25.24	200356
2015-07-21	25.19	25.38	25.00	25.18	369857
2015-07-22	25.00	25.39	25.00	25.23	395335
2015-07-23	25.23	25.36	24.73	24.93	313437
2015-07-24	25.00	25.40	24.81	25.35	896009
2015-07-27	25.29	25.29	24.85	25.04	685819
2015-07-28	25.14	25.72	24.71	25.61	472301
2015-07-29	25.59	26.18	25.44	26.05	491491
2015-07-30	25.94	26.39	25.88	26.25	476525
2015-07-31	26.33	26.98	26.27	26.88	553259
2015-08-03	26.64	26.99	25.92	26.69	1776614
2015-08-04	17.25	18.11	14.82	16.33	12042886
2015-08-05	16.32	17.68	16.02	17.59	3283344
2015-08-06	17.58	17.85	16.90	17.40	1534164
2015-08-07	17.16	18.78	17.12	18.52	1757324
2015-08-10	18.58	18.99	17.86	18.54	1471631
2015-08-11	18.43	18.90	18.31	18.82	1241216
2015-08-12	18.62	18.99	18.40	18.75	1329973
2015-08-13	18.74	19.30	18.71	18.89	1074122
2015-08-14	18.89	19.27	18.89	19.15	791855
2015-08-17	18.97	19.02	18.48	18.85	759173
2015-08-18	18.83	18.90	18.40	18.43	659298
2015-08-19	18.36	18.76	17.93	18.44	658812
2015-08-20	18.27	18.27	17.86	17.97	636613
2015-08-21	17.79	18.00	17.52	17.71	998391
2015-08-24	16.80	17.27	16.50	16.74	1195586
2015-08-25	17.12	17.37	16.56	16.70	770348
2015-08-26	17.02	17.03	16.09	16.82	1293850
2015-08-27	16.97	17.26	16.66	17.06	1186643
2015-08-28	16.95	17.06	16.81	16.95	1223288
2015-08-31	16.92	17.09	16.75	16.84	850207
2015-09-01	16.50	16.93	16.45	16.64	622082
2015-09-02	16.72	16.92	16.40	16.71	551950
2015-09-03	16.75	16.95	16.61	16.85	579125
2015-09-04	16.68	16.98	16.54	16.66	438586
2015-09-08	16.79	17.12	16.69	17.00	693067
2015-09-09	17.15	17.30	16.85	16.89	1108031
2015-09-10	16.89	17.11	16.54	16.98	934111
2015-09-11	16.90	17.47	16.81	17.40	1175050
2015-09-14	17.39	17.41	16.91	17.10	807306
2015-09-15	17.13	17.65	17.09	17.49	545133
2015-09-16	17.49	18.00	17.19	17.91	700698
2015-09-17	17.97	18.64	17.88	18.38	845428
2015-09-18	18.19	18.48	17.84	18.16	1247241
2015-09-21	18.29	18.49	18.00	18.18	521746
2015-09-22	17.96	18.34	17.77	18.33	739641
2015-09-23	18.31	18.44	17.48	17.75	1165060
2015-09-24	17.63	17.73	17.22	17.63	713307
2015-09-25	17.75	17.80	16.94	17.14	964767
2015-09-28	17.10	17.14	16.55	16.77	1055776
2015-09-29	16.83	16.96	16.40	16.61	878525
2015-09-30	16.75	16.82	16.54	16.80	696307
2015-10-01	16.89	17.16	16.64	16.79	701269
2015-10-02	16.73	17.30	16.19	17.30	492553
2015-10-05	17.42	18.16	17.23	18.13	617819
2015-10-06	18.09	18.30	17.57	17.85	644514
2015-10-07	17.88	18.61	17.27	18.59	511136
2015-10-08	18.60	19.17	18.48	19.12	336178
2015-10-09	19.20	19.35	18.94	19.21	272315
2015-10-12	19.24	19.38	18.73	18.87	381480
2015-10-13	18.82	19.29	18.59	18.83	583050
2015-10-14	18.87	19.39	18.28	18.45	1035779
2015-10-15	18.51	19.31	18.45	19.23	365639
2015-10-16	19.31	19.49	19.00	19.30	318629
2015-10-19	19.25	19.40	18.71	19.11	255752
2015-10-20	19.12	19.60	19.04	19.56	433869
2015-10-21	19.60	19.60	19.02	19.11	301843
2015-10-22	19.17	19.59	19.07	19.31	221102
2015-10-23	19.48	20.12	19.34	19.90	710532
2015-10-26	19.87	19.93	19.20	19.33	312497
2015-10-27	19.27	19.30	18.71	18.90	378245
2015-10-28	18.97	19.03	18.53	18.80	863457
2015-10-29	18.80	19.55	18.47	18.73	992860
2015-10-30	18.82	19.25	18.34	18.98	921803
2015-11-02	18.99	19.65	18.95	19.29	857557
2015-11-03	16.56	18.82	16.43	18.10	2366232
2015-11-04	18.13	19.65	18.06	19.60	961312
2015-11-05	19.65	19.68	19.06	19.51	549344
2015-11-06	19.45	20.13	19.28	19.97	503513
2015-11-09	19.97	20.18	19.86	20.05	565764
2015-11-10	19.98	20.00	18.77	19.66	581133
2015-11-11	19.75	19.75	19.09	19.20	380394
2015-11-12	19.09	19.32	18.68	18.76	367419
2015-11-13	18.67	18.80	18.18	18.48	760481
2015-11-16	18.50	18.64	18.15	18.40	392216
2015-11-17	18.42	18.58	18.23	18.34	374770
2015-11-18	18.39	18.98	18.20	18.93	593612
2015-11-19	18.91	18.97	18.51	18.64	472864
2015-11-20	18.76	18.90	18.39	18.53	438885
2015-11-23	18.53	19.03	18.43	18.91	271740
2015-11-24	18.80	19.09	18.59	19.08	231527
2015-11-25	19.09	19.52	19.00	19.45	239678
2015-11-27	19.43	19.51	19.24	19.47	174649
2015-11-30	19.54	19.81	19.29	19.75	480267
2015-12-01	19.80	19.90	19.37	19.79	622800
2015-12-02	19.74	19.88	19.57	19.81	310114
2015-12-03	19.78	19.89	19.37	19.39	383079
2015-12-04	19.38	19.52	19.01	19.43	228387
2015-12-07	19.32	19.37	18.83	19.07	311174
2015-12-08	18.94	19.42	18.87	19.39	283788
2015-12-09	19.34	19.90	19.02	19.21	252367
2015-12-10	19.20	19.53	19.12	19.19	229818
2015-12-11	18.95	19.02	18.24	18.60	496068
2015-12-14	18.63	18.84	18.15	18.48	259217
2015-12-15	18.61	18.78	18.24	18.42	255862
2015-12-16	18.54	18.76	18.04	18.52	423404
2015-12-17	18.59	18.78	18.03	18.24	314477
2015-12-18	18.13	18.31	17.59	17.93	1079564
2015-12-21	18.06	18.36	17.90	18.21	508168
2015-12-22	18.27	18.94	18.17	18.81	275109
2015-12-23	18.93	19.41	18.85	19.35	377448
2015-12-24	19.30	19.45	19.20	19.25	120642
2015-12-28	19.17	19.38	19.00	19.30	209949
2015-12-29	19.38	19.55	19.24	19.37	247486
2015-12-30	19.36	19.58	19.20	19.38	126268
2015-12-31	19.31	19.50	19.15	19.35	262591
2016-01-04	18.95	18.98	18.46	18.78	422686
2016-01-05	18.87	18.87	18.42	18.59	284400
2016-01-06	18.36	18.36	17.58	17.88	352285
2016-01-07	17.59	18.12	17.17	17.28	835374
2016-01-08	17.32	17.47	16.75	16.81	638343
2016-01-11	16.95	16.96	16.22	16.52	343167
2016-01-12	16.77	17.00	15.96	16.57	358818
2016-01-13	16.61	16.71	15.65	15.74	360771
2016-01-14	15.82	16.04	15.27	15.80	289464
2016-01-15	15.40	15.74	15.23	15.70	341386
2016-01-19	15.88	15.95	14.97	15.00	735275
2016-01-20	14.80	15.09	14.27	15.00	1018565
2016-01-21	15.03	15.66	15.00	15.16	716633
2016-01-22	15.33	15.64	15.21	15.29	729604
2016-01-25	15.19	15.31	14.43	14.49	518413
2016-01-26	14.57	15.01	14.48	14.84	543512
2016-01-27	14.79	14.84	14.25	14.35	445081
2016-01-28	14.55	14.71	14.13	14.21	433251
2016-01-29	14.30	14.81	14.30	14.80	800401
2016-02-01	14.73	14.88	14.44	14.65	563835
2016-02-02	14.51	14.52	13.79	13.87	423013
2016-02-03	14.00	14.06	13.30	13.79	630271
2016-02-04	13.75	14.22	13.70	13.83	516560
2016-02-05	13.78	13.96	13.55	13.64	729067
2016-02-08	13.35	13.35	12.65	12.81	940097
2016-02-09	12.64	12.94	12.41	12.81	976346
2016-02-10	12.91	13.21	12.69	12.72	706197
2016-02-11	12.51	12.79	12.31	12.62	522029
2016-02-12	12.80	12.86	12.59	12.68	373373
2016-02-16	12.81	13.23	12.78	13.14	497064
2016-02-17	13.26	13.84	13.14	13.20	1336967
2016-02-18	13.25	13.43	12.58	12.77	1517003
2016-02-19	12.75	13.19	12.47	12.71	1116046
2016-02-22	12.89	13.56	12.89	13.46	781528
2016-02-23	13.44	13.44	12.75	12.76	524382
2016-02-24	12.67	13.11	12.31	12.97	580165
2016-02-25	13.02	13.25	12.92	13.15	817186
2016-02-26	13.23	13.41	12.95	13.37	627040
2016-02-29	13.22	13.49	12.94	13.09	1101828
2016-03-01	12.36	12.94	11.10	12.28	3024828
2016-03-02	12.19	14.08	12.03	13.89	1305462
2016-03-03	13.91	14.48	13.89	14.19	789955
2016-03-04	14.20	14.63	13.94	14.34	825375
2016-03-07	14.23	14.50	14.06	14.33	664716
2016-03-08	14.23	14.23	13.65	13.67	440456
2016-03-09	13.73	13.89	13.38	13.45	582637
2016-03-10	13.48	13.57	13.07	13.16	800034
2016-03-11	13.24	13.41	13.12	13.25	937691
2016-03-14	13.19	13.51	13.11	13.46	590170
2016-03-15	13.38	13.38	13.07	13.09	662828
2016-03-16	13.08	13.09	12.71	12.77	549173
2016-03-17	12.71	12.90	12.58	12.88	961805
2016-03-18	12.97	14.01	12.97	13.96	1695789
2016-03-21	13.96	13.96	13.66	13.75	584529
2016-03-22	13.60	13.88	13.58	13.68	579636
2016-03-23	13.62	13.68	13.39	13.55	592965
2016-03-24	13.43	13.51	13.12	13.46	561515
2016-03-28	13.48	13.62	13.21	13.51	445779
2016-03-29	13.48	14.09	13.29	13.97	608488
2016-03-30	14.00	14.19	13.82	13.90	687979
2016-03-31	13.89	14.44	13.89	14.35	611351
2016-04-01	14.21	14.72	13.87	14.68	946609
2016-04-04	14.70	15.09	14.51	14.97	757917
2016-04-05	14.80	14.82	14.30	14.57	587952
2016-04-06	14.56	14.87	14.23	14.75	403240
2016-04-07	14.64	14.98	14.41	14.94	1290874
2016-04-08	15.00	15.39	14.86	15.13	525276
2016-04-11	15.19	15.43	14.86	14.92	418174
2016-04-12	14.93	15.43	14.71	15.36	553020
2016-04-13	15.42	15.72	15.33	15.70	512307
2016-04-14	15.73	15.91	15.56	15.87	349646
2016-04-15	15.84	15.84	15.53	15.57	291479
2016-04-18	15.49	16.00	15.43	16.00	384506
2016-04-19	16.00	16.20	15.60	15.84	466518
2016-04-20	15.83	16.03	15.61	15.84	381200
2016-04-21	15.77	16.29	15.64	16.19	478225
2016-04-22	16.16	16.60	16.16	16.30	406606
2016-04-25	16.29	16.33	16.00	16.21	457686
2016-04-26	16.25	16.67	16.19	16.61	445110
2016-04-27	16.57	16.92	16.47	16.85	345546
2016-04-28	16.72	17.19	16.70	16.81	432780
2016-04-29	16.80	16.93	16.37	16.62	728528
2016-05-02	16.62	16.74	16.32	16.60	731249
2016-05-03	18.00	18.92	17.71	18.22	2127246
2016-05-04	18.11	18.29	17.63	17.70	958434
2016-05-05	17.77	18.03	17.61	17.73	400797
2016-05-06	17.60	17.94	17.34	17.91	481433
2016-05-09	17.90	18.56	17.87	18.30	588322
2016-05-10	18.34	18.77	18.22	18.59	326127
2016-05-11	18.50	18.83	18.45	18.69	468811
2016-05-12	18.75	18.96	18.36	18.59	504839
2016-05-13	18.51	18.88	18.46	18.75	911196
2016-05-16	18.75	19.29	18.75	19.01	758378
2016-05-17	19.00	19.40	18.85	19.01	638354
2016-05-18	18.99	19.16	18.73	18.94	512677
2016-05-19	18.76	19.14	18.64	18.85	384820
2016-05-20	18.93	19.44	18.93	19.30	309103
2016-05-23	19.16	19.43	19.16	19.22	347965
2016-05-24	19.29	19.88	19.28	19.73	510954
2016-05-25	19.72	19.97	19.65	19.80	472983
2016-05-26	19.79	20.00	19.51	19.96	238984
2016-05-27	19.83	20.31	19.73	20.23	590980
2016-05-31	20.24	20.55	19.99	20.15	460185
2016-06-01	20.10	20.64	19.97	20.48	349423
2016-06-02	20.44	20.75	20.31	20.56	299949
2016-06-03	20.46	20.58	19.90	19.96	603198
2016-06-06	20.06	20.97	20.06	20.66	479610
2016-06-07	20.51	20.75	20.36	20.40	495217
2016-06-08	20.40	20.64	20.28	20.59	456877
2016-06-09	20.41	20.54	20.27	20.31	342120
2016-06-10	20.10	20.27	19.96	20.10	404534
2016-06-13	20.05	20.43	19.95	20.04	306157
2016-06-14	19.91	20.24	19.90	20.15	260788
2016-06-15	20.28	20.69	20.26	20.34	324509
2016-06-16	20.09	20.39	19.77	20.27	772022
2016-06-17	20.32	20.81	20.22	20.59	437818
2016-06-20	20.83	21.21	20.82	20.86	231591
2016-06-21	20.73	20.99	20.56	20.80	376462
2016-06-22	20.82	20.97	20.44	20.47	249331
2016-06-23	20.69	20.95	20.63	20.69	380777
2016-06-24	19.88	20.19	19.63	20.00	666613
2016-06-27	19.80	19.85	18.91	19.11	693792
2016-06-28	19.39	19.71	19.24	19.58	495437
2016-06-29	19.81	20.30	19.53	20.15	420993
2016-06-30	20.08	20.80	20.00	20.79	452781
2016-07-01	20.71	21.44	20.54	21.11	321333
2016-07-05	21.03	21.07	20.80	21.02	251191
2016-07-06	20.92	21.22	20.91	21.08	271113
2016-07-07	21.10	21.41	20.79	21.14	374739
2016-07-08	21.33	21.81	21.31	21.50	722267
2016-07-11	21.66	21.93	21.49	21.50	364904
2016-07-12	21.55	21.86	21.55	21.84	570246
2016-07-13	21.83	22.11	21.75	22.01	703584
2016-07-14	22.18	22.71	22.07	22.65	610848
2016-07-15	22.79	22.88	22.31	22.33	189748
2016-07-18	22.30	22.41	22.14	22.26	233899
2016-07-19	22.24	22.48	22.02	22.03	182860
2016-07-20	22.07	22.33	21.96	22.32	288863
2016-07-21	22.30	22.48	22.13	22.19	233224
2016-07-22	22.28	22.41	22.08	22.37	197556
2016-07-25	22.22	22.40	22.11	22.13	248275
2016-07-26	22.16	22.76	22.16	22.61	289590
2016-07-27	22.76	22.76	22.07	22.13	399465
2016-07-28	22.19	22.19	21.92	21.94	215658
2016-07-29	21.91	22.03	21.69	21.69	530026
2016-08-01	21.63	21.69	20.56	21.12	1272877
2016-08-02	22.81	22.97	20.35	20.92	1350068
2016-08-03	20.83	21.02	20.55	20.98	724559
2016-08-04	20.33	21.05	20.18	21.00	478160
2016-08-05	21.07	21.27	20.97	21.01	422331
2016-08-08	21.10	21.34	20.93	21.00	454911
2016-08-09	21.01	21.32	21.00	21.10	643861
2016-08-10	21.12	21.23	20.73	20.85	472138
2016-08-11	20.85	21.01	20.78	21.00	388808
2016-08-12	20.93	21.02	20.83	20.99	339265
2016-08-15	21.00	21.30	21.00	21.04	208732
2016-08-16	20.96	21.11	20.88	20.92	431549
2016-08-17	20.90	21.04	20.65	21.04	684941
2016-08-18	21.06	21.17	20.88	20.94	224074
2016-08-19	20.94	21.24	20.94	21.13	285342
2016-08-22	21.11	21.15	20.79	21.03	253796
2016-08-23	21.05	21.42	21.05	21.15	207049
2016-08-24	21.16	21.31	21.08	21.21	341415
2016-08-25	21.18	21.32	21.13	21.20	160209
2016-08-26	21.19	21.41	20.93	21.09	153771
2016-08-29	21.05	21.38	21.01	21.05	156361
2016-08-30	21.11	21.31	21.00	21.10	187347
2016-08-31	21.10	21.23	20.77	21.00	205208
2016-09-01	21.04	21.29	20.75	21.26	303456
2016-09-02	21.30	21.44	21.05	21.14	269757
2016-09-06	21.12	21.16	20.90	21.03	320681
2016-09-07	20.95	21.27	20.88	21.21	396981
2016-09-08	21.14	21.43	20.98	21.41	281989
2016-09-09	21.19	21.38	20.63	20.64	360892
2016-09-12	20.65	21.16	20.60	21.15	339196
2016-09-13	20.92	20.94	20.38	20.56	409094
2016-09-14	20.51	20.77	20.45	20.53	238304
2016-09-15	20.53	20.83	20.47	20.78	294596
2016-09-16	20.62	20.93	20.53	20.59	643115
2016-09-19	20.67	20.97	20.58	20.69	383910
2016-09-20	20.86	20.95	20.62	20.69	243330
2016-09-21	20.79	20.96	20.49	20.74	460163
2016-09-22	20.94	21.26	20.87	21.26	284731
2016-09-23	21.17	21.47	21.08	21.24	263612
2016-09-26	21.07	21.24	20.97	21.05	190664
2016-09-27	20.96	21.26	20.90	21.00	213081
2016-09-28	21.01	21.50	20.97	21.41	325932
2016-09-29	21.36	21.43	20.92	21.01	227454
2016-09-30	21.04	21.74	21.01	21.63	404621
2016-10-03	21.53	21.92	21.32	21.85	315395
2016-10-04	21.82	22.13	21.80	21.87	278091
2016-10-05	21.85	22.46	21.80	22.24	241868
2016-10-06	22.05	22.14	21.78	21.98	560334
2016-10-07	21.93	21.98	20.98	20.99	445323
2016-10-10	21.01	21.41	21.00	21.12	415685
2016-10-11	20.99	21.02	20.44	20.47	253447
2016-10-12	20.51	20.69	20.36	20.49	374916
2016-10-13	20.30	20.30	19.88	19.92	406785
2016-10-14	20.11	20.21	19.92	20.07	609063
2016-10-17	19.97	20.08	19.80	19.82	260416
2016-10-18	20.08	20.10	19.89	19.90	188143
2016-10-19	20.00	20.06	19.78	19.81	166170
2016-10-20	19.70	19.83	19.51	19.64	412574
2016-10-21	19.49	19.58	19.32	19.34	351282
2016-10-24	19.46	19.75	19.39	19.46	365053
2016-10-25	19.42	19.62	19.20	19.21	280937
2016-10-26	19.20	19.24	18.80	18.82	520713
2016-10-27	18.88	18.88	18.64	18.69	304516
2016-10-28	18.66	18.82	18.40	18.63	311114
2016-10-31	18.70	18.87	18.63	18.77	397205
2016-11-01	18.76	18.84	17.78	17.80	773020
2016-11-02	19.37	20.94	19.36	20.28	2063312
2016-11-03	19.94	19.96	19.45	19.67	1053768
2016-11-04	19.66	20.20	19.66	19.78	763835
2016-11-07	20.08	20.47	20.06	20.44	625865
2016-11-08	20.16	20.58	20.03	20.40	553699
2016-11-09	20.05	20.76	19.81	20.73	502556
2016-11-10	21.05	21.71	20.79	21.37	712365
2016-11-11	21.42	22.50	21.35	22.45	458101
2016-11-14	22.45	23.19	22.41	22.56	454575
2016-11-15	22.41	23.00	22.41	22.86	262486
2016-11-16	22.74	23.32	22.65	23.17	454810
2016-11-17	23.09	23.60	23.08	23.39	564114
2016-11-18	23.37	24.02	23.37	24.02	1119983
2016-11-21	24.15	24.84	24.10	24.46	808835
2016-11-22	24.45	24.80	24.33	24.73	372972
2016-11-23	24.73	25.14	24.71	25.10	587923
2016-11-25	25.16	25.22	25.01	25.18	79934
2016-11-28	25.10	25.40	24.95	25.12	304614
2016-11-29	25.14	25.41	24.76	25.25	563693
2016-11-30	25.30	25.58	25.15	25.23	831860
2016-12-01	25.43	25.43	24.57	24.72	400048
2016-12-02	24.24	25.21	24.11	24.65	416529
2016-12-05	24.84	25.09	24.83	24.95	366774
2016-12-06	24.91	25.30	24.85	25.21	735474
2016-12-07	25.12	25.89	25.04	25.71	533139
2016-12-08	25.75	26.46	25.65	26.18	320750
2016-12-09	25.29	25.44	24.80	25.22	434682
2016-12-12	24.95	25.41	24.94	25.04	262131
2016-12-13	25.25	25.46	24.71	24.76	239924
2016-12-14	23.91	24.54	23.91	24.15	419823
2016-12-15	24.21	24.71	24.02	24.59	427691
2016-12-16	24.65	25.10	24.54	24.65	511028
2016-12-19	24.50	24.82	24.39	24.61	338054
2016-12-20	24.78	25.37	24.76	25.25	620519
2016-12-21	25.34	25.60	24.98	25.45	436743
2016-12-22	25.70	26.64	25.45	26.32	489866
2016-12-23	26.36	26.57	26.09	26.19	294004
2016-12-27	26.29	26.49	26.03	26.22	161066
2016-12-28	26.28	26.39	25.79	25.81	240767
2016-12-29	25.91	26.16	25.84	25.85	246652
2016-12-30	25.96	25.96	25.35	25.62	242388
2017-01-03	25.82	26.34	25.39	25.69	385696
2017-01-04	25.69	26.12	25.41	25.98	379962
2017-01-05	25.95	26.15	25.62	25.65	246139
2017-01-06	25.61	25.71	25.19	25.20	202154
2017-01-09	25.22	25.60	24.96	25.55	320473
2017-01-10	25.52	25.81	25.44	25.72	311776
2017-01-11	25.82	25.87	25.52	25.68	178907
2017-01-12	25.55	25.70	25.18	25.51	259024
2017-01-13	25.46	25.93	25.46	25.73	237448
2017-01-17	25.61	25.70	25.25	25.29	286785
2017-01-18	25.48	25.72	25.33	25.56	268051
2017-01-19	25.63	25.63	25.01	25.18	324617
2017-01-20	25.20	25.53	25.20	25.43	196393
2017-01-23	25.27	25.51	24.98	25.46	323538
2017-01-24	25.58	26.15	25.39	25.89	370029
2017-01-25	26.13	26.44	25.98	26.07	240306
2017-01-26	26.06	26.20	25.61	25.69	149548
2017-01-27	25.65	25.74	25.28	25.50	139475
2017-01-30	25.33	25.33	24.69	24.97	204912
2017-01-31	24.93	25.59	24.87	25.43	202871
2017-02-01	25.55	25.87	24.64	24.71	414165
2017-02-02	24.69	24.70	24.22	24.61	553867
2017-02-03	24.80	25.16	24.71	25.05	195224
2017-02-06	25.02	25.03	24.48	24.55	163025
2017-02-07	24.49	24.72	24.40	24.48	180231
2017-02-08	24.35	24.52	24.09	24.27	160096
2017-02-09	24.29	24.69	24.29	24.52	190425
2017-02-10	24.75	24.81	24.47	24.74	264717
2017-02-13	24.96	25.29	24.94	25.11	209770
2017-02-14	24.97	25.66	24.94	25.62	212600
2017-02-15	25.56	25.92	25.37	25.87	215795
2017-02-16	25.73	26.29	25.73	26.14	280254
2017-02-17	26.06	26.41	25.63	26.36	236260
2017-02-21	26.42	26.62	25.85	26.37	205742
2017-02-22	26.37	26.43	26.15	26.18	160471
2017-02-23	26.31	26.50	26.02	26.35	169331
2017-02-24	26.07	26.58	26.07	26.58	122342
2017-02-27	26.56	27.23	26.52	27.13	391291
2017-02-28	27.05	27.10	26.67	26.85	346787
2017-03-01	25.68	29.19	25.55	28.66	722803
2017-03-02	28.24	29.02	28.22	28.64	446508
2017-03-03	28.50	28.85	28.20	28.55	293822
2017-03-06	28.24	28.86	28.10	28.75	231563
2017-03-07	28.33	28.89	28.33	28.71	410052
2017-03-08	28.70	29.00	28.55	28.67	202058
2017-03-09	28.55	29.15	28.49	28.88	426691
2017-03-10	29.07	29.39	28.89	29.23	270721
2017-03-13	29.13	29.46	29.11	29.32	364424
2017-03-14	29.30	29.50	28.91	29.22	281149
2017-03-15	29.32	30.00	29.23	29.94	525987
2017-03-16	29.99	30.17	29.81	29.82	476878
2017-03-17	29.90	29.90	29.48	29.62	396901
2017-03-20	29.65	29.65	29.20	29.31	225133
2017-03-21	29.62	29.62	28.55	28.66	379937
2017-03-22	28.67	28.80	28.26	28.48	217205
2017-03-23	28.50	29.03	28.28	28.78	136089
2017-03-24	28.87	29.04	28.39	28.43	128609
2017-03-27	28.05	28.45	27.76	28.38	180515
2017-03-28	28.34	28.73	28.22	28.72	234021
2017-03-29	28.67	28.67	28.29	28.35	95088
2017-03-30	28.46	28.71	28.31	28.59	134207
2017-03-31	28.62	29.04	28.62	28.90	264332
2017-04-03	28.89	28.96	28.12	28.25	203813
2017-04-04	28.26	28.39	27.87	28.17	162842
2017-04-05	28.16	28.61	28.02	28.05	316194
2017-04-06	28.05	28.80	27.94	28.61	257853
2017-04-07	28.63	28.63	28.19	28.47	188547
2017-04-10	28.54	28.99	28.52	28.60	119963
2017-04-11	28.37	28.60	28.23	28.52	165229
2017-04-12	28.46	28.59	27.99	28.09	155093
2017-04-13	27.94	28.10	27.71	27.76	214973
2017-04-17	27.85	27.99	27.63	27.73	320685
2017-04-18	27.72	28.34	27.61	28.31	313593
2017-04-19	27.75	28.12	27.27	27.57	221933
2017-04-20	27.66	28.65	27.47	28.63	268117
2017-04-21	28.57	28.85	28.54	28.59	124963
2017-04-24	29.08	29.40	28.90	29.13	174755
2017-04-25	29.41	30.00	29.34	29.57	209969
2017-04-26	29.47	30.00	29.47	29.90	163976
2017-04-27	29.93	30.41	29.71	29.99	159174
2017-04-28	30.00	30.03	29.38	29.40	132982
2017-05-01	29.46	29.52	29.12	29.28	337759
2017-05-02	29.35	29.40	28.81	28.96	490004
2017-05-03	30.50	33.49	30.25	32.34	952750
2017-05-04	32.39	32.71	31.52	32.03	408874
2017-05-05	32.08	32.08	31.37	31.40	364904
2017-05-08	31.40	31.49	30.97	31.01	284405
2017-05-09	30.86	31.30	30.59	31.29	445568
2017-05-10	31.18	31.36	30.77	31.05	406675
2017-05-11	30.90	31.11	30.30	31.04	294478
2017-05-12	30.93	31.13	30.52	30.83	203795
2017-05-15	30.85	31.30	30.67	31.14	242447
2017-05-16	31.10	31.20	30.77	31.20	260621
2017-05-17	30.60	30.97	30.53	30.57	302443
2017-05-18	30.52	30.91	30.50	30.62	196389
2017-05-19	30.61	30.88	30.54	30.63	201246
2017-05-22	30.65	30.86	30.50	30.75	151147
2017-05-23	30.78	31.19	30.50	31.00	210950
2017-05-24	30.88	31.14	30.69	30.77	210679
2017-05-25	31.00	31.41	30.97	31.12	195530
2017-05-26	31.10	31.14	30.66	30.80	102353
2017-05-30	30.67	30.91	30.50	30.84	142931
2017-05-31	30.94	30.97	30.36	30.93	165675
2017-06-01	31.00	31.40	30.69	31.40	170093
2017-06-02	31.25	31.75	30.98	31.47	307481
2017-06-05	31.41	31.58	30.74	30.75	108612
2017-06-06	30.65	31.30	30.21	31.01	149159
2017-06-07	31.07	31.21	30.79	31.07	145441
2017-06-08	30.96	31.41	30.77	31.34	186710
2017-06-09	31.37	31.63	30.63	30.91	194966
2017-06-12	30.84	31.26	30.56	31.26	241155
2017-06-13	31.35	31.62	31.22	31.52	185508
2017-06-14	31.44	31.74	31.44	31.73	165035
2017-06-15	31.52	32.00	31.46	31.99	172980
2017-06-16	31.50	31.89	31.20	31.62	342010
2017-06-19	31.82	32.22	31.64	32.21	248313
2017-06-20	32.15	32.25	31.89	32.08	300926
2017-06-21	32.20	32.47	31.95	32.30	276886
2017-06-22	32.32	32.46	32.19	32.31	212097
2017-06-23	32.32	32.78	32.14	32.44	519601
2017-06-26	32.54	32.72	32.31	32.45	245269
2017-06-27	32.45	32.64	32.01	32.55	289513
2017-06-28	32.76	33.41	32.50	33.21	173668
2017-06-29	33.35	33.36	32.33	32.71	187351
2017-06-30	32.79	33.07	32.68	32.74	194653
2017-07-03	32.90	33.08	32.60	32.80	104239
2017-07-05	32.79	33.02	32.32	32.71	187893
2017-07-06	32.33	32.74	32.19	32.24	210535
2017-07-07	32.24	33.02	32.19	32.99	251230
2017-07-10	32.99	33.37	32.41	33.18	232253
2017-07-11	33.15	33.70	33.00	33.10	326199
2017-07-12	33.17	33.74	33.17	33.54	227227
2017-07-13	33.55	33.81	33.31	33.59	459123
2017-07-14	33.56	34.00	33.41	33.60	316122
2017-07-17	33.55	33.82	32.65	33.01	283331
2017-07-18	32.95	33.29	32.79	33.14	168136
2017-07-19	33.27	33.55	33.20	33.55	192676
2017-07-20	33.57	33.63	33.03	33.21	159720
2017-07-21	33.50	33.50	32.83	32.95	215940
2017-07-24	32.93	33.30	32.67	33.22	220545
2017-07-25	33.42	33.55	32.93	33.50	224011
2017-07-26	33.50	33.80	33.26	33.29	233088
2017-07-27	33.46	33.64	33.04	33.30	176457
2017-07-28	33.12	33.87	33.12	33.78	363427
2017-07-31	33.97	35.14	33.97	35.00	550796
2017-08-01	37.00	41.58	36.75	40.39	1507663
2017-08-02	40.11	40.19	38.31	38.73	495250
2017-08-03	38.24	38.97	37.95	38.86	363918
2017-08-04	38.86	39.79	38.75	39.71	378403
2017-08-07	39.50	39.84	39.29	39.68	278923
2017-08-08	39.50	39.50	38.73	38.78	175230
2017-08-09	38.61	38.94	38.03	38.17	276215
2017-08-10	37.98	38.20	37.16	37.19	251664
2017-08-11	36.69	37.91	36.21	37.37	292710
2017-08-14	37.71	38.51	37.62	38.25	216618
2017-08-15	38.35	38.36	37.81	37.91	262297
2017-08-16	37.93	38.33	37.85	38.18	230306
2017-08-17	34.10	36.71	31.52	35.34	776752
2017-08-18	35.10	35.77	34.91	35.42	202486
2017-08-21	35.46	35.84	35.16	35.65	220523
2017-08-22	31.98	35.32	31.98	35.16	519740
2017-08-23	34.84	35.24	34.80	34.95	279927
2017-08-24	35.01	35.42	34.80	35.23	162388
2017-08-25	35.50	35.69	34.77	35.27	259704
2017-08-28	35.31	35.73	35.21	35.47	197837
2017-08-29	35.23	35.85	35.23	35.59	251203
2017-08-30	35.55	35.85	35.36	35.40	257602
2017-08-31	35.61	36.03	35.41	35.73	304926
2017-09-01	35.91	36.48	35.85	36.40	236092
2017-09-05	36.35	36.50	35.51	35.67	192950
2017-09-06	35.76	35.76	35.07	35.21	307203
2017-09-07	35.15	35.22	34.85	35.06	414814
2017-09-08	34.93	35.99	34.90	35.84	264788
2017-09-11	36.17	36.54	35.45	35.50	217207
2017-09-12	35.66	35.94	35.26	35.38	270589
2017-09-13	35.32	35.49	33.78	33.86	477544
2017-09-14	33.84	34.40	33.70	34.23	338364
2017-09-15	34.22	34.40	33.99	34.02	462055
2017-09-18	33.94	34.19	33.61	34.02	313153
2017-09-19	34.14	34.68	34.14	34.56	196694
2017-09-20	34.56	34.78	33.69	33.88	442575
2017-09-21	33.86	33.86	33.15	33.21	535238
2017-09-22	33.27	33.41	32.76	33.24	443856
2017-09-25	33.30	33.56	32.73	33.23	240020
2017-09-26	33.37	33.66	33.24	33.47	297211
2017-09-27	33.66	34.52	33.43	33.86	476679
2017-09-28	33.83	35.00	33.80	34.81	516611
2017-09-29	34.78	35.03	33.55	33.62	422084
2017-10-02	33.83	34.87	33.76	34.75	452776
2017-10-03	34.91	35.35	34.72	34.88	442801
2017-10-04	34.73	35.30	34.46	35.02	364206
2017-10-05	35.03	35.11	34.58	34.93	213330
2017-10-06	34.97	35.07	34.05	34.33	362071
2017-10-09	34.26	34.61	34.05	34.32	3873983
2017-10-10	34.64	34.80	34.36	34.79	195232
2017-10-11	34.80	35.04	34.08	34.30	178695
2017-10-12	34.27	34.42	33.82	34.04	163144
2017-10-13	34.16	34.16	33.47	33.49	253399
2017-10-16	33.63	34.34	33.41	34.34	269827
2017-10-17	34.18	34.29	33.54	33.87	175454
2017-10-18	34.10	34.90	34.10	34.72	240957
2017-10-19	34.57	34.79	34.18	34.73	194713
2017-10-20	34.95	35.00	34.46	34.88	263864
2017-10-23	35.05	35.05	34.43	34.44	123522
2017-10-24	34.59	34.92	34.28	34.42	200332
2017-10-25	34.41	34.46	33.84	34.29	203669
2017-10-26	34.56	34.98	34.28	34.93	207074
2017-10-27	35.02	35.25	34.77	34.89	140190
2017-10-30	34.85	34.93	34.06	34.23	152776
2017-10-31	34.35	35.00	34.32	34.72	248916
2017-11-01	34.88	34.97	33.51	34.03	484500
2017-11-02	33.97	36.00	33.79	35.66	488443
2017-11-03	39.00	43.38	39.00	41.00	2021411
2017-11-06	40.92	41.58	40.53	40.93	922368
2017-11-07	41.14	41.90	40.60	40.96	583125
2017-11-08	40.80	41.28	40.30	40.97	342458
2017-11-09	40.65	41.85	40.65	41.72	551922
2017-11-10	41.73	43.53	41.66	42.69	799950
2017-11-13	42.66	42.82	42.10	42.45	702501
2017-11-14	42.36	42.74	42.10	42.25	320808
2017-11-15	42.11	42.30	41.85	42.10	416659
2017-11-16	42.47	43.66	42.27	43.15	630470
2017-11-17	42.40	43.25	42.38	43.16	530014
2017-11-20	43.27	44.21	43.27	43.92	435027
2017-11-21	44.00	44.64	43.83	44.58	431111
2017-11-22	44.59	44.99	44.01	44.04	263369
2017-11-24	44.11	44.56	43.84	44.51	112989
2017-11-27	44.50	45.00	43.81	43.90	490459
2017-11-28	44.13	44.93	44.07	44.71	274325
2017-11-29	44.71	44.76	43.81	44.25	319787
2017-11-30	44.38	45.11	44.33	44.76	405721
2017-12-01	44.69	44.69	42.57	43.86	553731
2017-12-04	43.97	44.50	43.87	43.99	452797
2017-12-05	43.99	45.09	43.64	43.65	341144
2017-12-06	43.56	44.17	43.56	44.15	316206
2017-12-07	43.50	44.73	42.59	44.15	304329
2017-12-08	44.33	44.54	43.99	44.05	251916
2017-12-11	44.05	44.35	43.48	43.63	232649
2017-12-12	43.40	44.03	43.21	43.56	274473
2017-12-13	43.59	43.98	43.23	43.55	251366
2017-12-14	43.64	43.85	43.04	43.13	315851
2017-12-15	43.28	43.84	42.71	43.40	453035
2017-12-18	43.52	44.45	43.52	43.95	452363
2017-12-19	44.05	44.36	43.17	44.26	397018
2017-12-20	44.58	44.77	43.82	43.98	201967
2017-12-21	44.10	44.35	43.52	43.59	176524
2017-12-22	43.76	44.00	43.54	43.68	154942
2017-12-26	43.73	43.98	43.56	43.95	183395
2017-12-27	43.94	44.27	43.60	44.17	154878
2017-12-28	44.31	44.55	44.00	44.27	227385
2017-12-29	44.53	45.25	44.15	44.34	258513
2018-01-02	44.49	44.49	43.27	43.44	274333
2018-01-03	43.45	43.58	42.58	43.24	386788
2018-01-04	43.26	43.94	43.16	43.62	212901
2018-01-05	43.86	44.45	43.12	44.38	231696
2018-01-08	44.19	44.19	43.22	43.65	386117
2018-01-09	43.64	44.34	43.57	43.73	296209
2018-01-10	43.37	43.55	41.29	41.48	394232
2018-01-11	41.51	41.76	40.90	41.66	373842
2018-01-12	41.83	42.45	41.61	42.07	280474
2018-01-16	42.40	42.92	42.03	42.08	223422
2018-01-17	42.17	42.98	41.55	42.95	199801
2018-01-18	42.80	43.07	42.12	42.22	167302
2018-01-19	42.19	44.05	42.13	43.43	305568
2018-01-22	43.39	43.45	42.52	43.36	220308
2018-01-23	43.44	43.87	42.93	43.77	150076
2018-01-24	44.00	44.00	43.28	43.38	211947
2018-01-25	43.59	43.70	42.93	43.25	280045
2018-01-26	43.32	44.09	43.09	44.08	238470
2018-01-29	44.02	44.61	43.95	44.16	332718
2018-01-30	43.66	43.85	42.77	43.56	345019
2018-01-31	43.79	44.47	43.79	43.87	315546
2018-02-01	43.78	44.61	43.32	44.35	382302
2018-02-02	44.14	44.79	43.68	44.20	534833
2018-02-05	43.98	44.34	42.81	43.00	797733
2018-02-06	42.03	43.07	41.73	42.82	597830
2018-02-07	42.75	43.18	42.23	42.23	306402
2018-02-08	42.14	42.54	40.00	40.00	383858
2018-02-09	40.36	40.55	38.26	39.80	402637
2018-02-12	40.06	41.54	39.87	41.13	361150
2018-02-13	40.87	41.42	40.64	41.12	198117
2018-02-14	40.75	41.77	40.68	41.36	271174
2018-02-15	41.58	41.58	40.54	41.21	142575
2018-02-16	41.06	41.93	40.83	41.66	259183
2018-02-20	40.86	41.45	40.49	41.02	322070
2018-02-21	41.21	42.42	41.21	41.38	472230
2018-02-22	41.60	42.33	41.23	41.36	600743
2018-02-23	41.54	41.87	41.23	41.85	185595
2018-02-26	42.17	42.17	41.73	41.92	223037
2018-02-27	41.85	42.49	41.50	41.58	542161
2018-02-28	42.53	48.30	41.80	47.17	1653147
2018-03-01	46.45	47.78	45.00	45.42	946114
2018-03-02	45.01	47.02	45.01	46.85	571755
2018-03-05	46.83	47.65	46.24	47.32	528796
2018-03-06	47.38	48.00	46.84	47.92	336995
2018-03-07	47.44	48.11	47.23	47.70	366515
2018-03-08	47.98	48.17	47.22	47.61	237985
2018-03-09	47.86	48.83	47.71	48.79	332572
2018-03-12	48.80	49.00	46.90	47.05	484327
2018-03-13	47.24	47.51	46.61	46.75	362468
2018-03-14	47.00	47.13	46.45	46.75	480956
2018-03-15	46.84	47.46	46.26	46.48	398066
2018-03-16	46.43	47.04	46.04	46.74	628882
2018-03-19	46.40	47.65	46.40	47.48	506682
2018-03-20	47.62	48.29	47.55	48.11	415856
2018-03-21	48.11	48.39	47.84	47.84	182494
2018-03-22	47.57	48.19	47.04	47.39	354886
2018-03-23	47.40	48.00	46.37	46.37	379892
2018-03-26	46.74	46.95	45.43	46.63	504882
2018-03-27	46.94	47.46	46.00	46.20	401282
2018-03-28	46.32	46.32	45.18	45.57	273896
2018-03-29	45.65	46.71	45.65	46.32	464893
2018-04-02	46.24	46.54	44.56	45.02	250436
2018-04-03	45.21	45.88	45.01	45.60	254380
2018-04-04	46.70	48.49	46.65	48.29	494973
2018-04-05	48.54	48.83	47.81	48.68	378627
2018-04-06	48.12	48.42	46.24	46.67	682557
2018-04-09	47.13	47.94	46.94	46.98	215596
2018-04-10	47.55	48.79	47.31	48.59	294929
2018-04-11	48.25	48.53	47.86	48.14	201606
2018-04-12	48.66	50.57	48.66	50.01	529042
2018-04-13	50.25	50.79	47.99	48.34	395635
2018-04-16	48.75	49.37	48.09	49.13	178078
2018-04-17	49.43	50.44	49.43	50.27	274506
2018-04-18	50.33	51.08	49.84	50.85	236428
2018-04-19	50.73	51.28	50.32	51.22	252804
2018-04-20	51.15	51.45	50.53	51.05	337560
2018-04-23	51.18	51.71	50.75	51.28	348483
2018-04-24	51.56	52.03	50.71	51.13	362504
2018-04-25	50.97	51.07	49.88	50.71	329538
2018-04-26	50.81	51.81	50.62	51.61	199278
2018-04-27	51.78	52.23	51.40	51.82	195611
2018-04-30	51.85	52.43	51.44	51.65	557517
2018-05-01	51.86	52.98	48.47	52.78	1117395
2018-05-02	52.42	52.51	51.00	52.23	912420
2018-05-03	52.01	52.77	51.94	52.33	615393
2018-05-04	52.12	52.50	51.58	52.25	419160
2018-05-07	52.50	52.52	51.82	52.37	466307
2018-05-08	52.30	52.93	51.94	52.56	323316
2018-05-09	52.64	52.73	51.88	51.95	371106
2018-05-10	52.13	52.90	52.01	52.80	358432
2018-05-11	52.81	53.54	52.74	53.25	188769
2018-05-14	53.36	53.50	52.53	52.63	157330
2018-05-15	52.26	53.22	52.00	52.85	203832
2018-05-16	52.65	53.59	52.49	53.44	336260
2018-05-17	52.40	53.47	51.68	53.22	434555
2018-05-18	53.38	53.90	52.96	53.61	308510
2018-05-21	53.87	53.97	52.86	53.74	453946
2018-05-22	53.96	53.98	52.34	52.58	362148
2018-05-23	52.38	53.37	52.25	53.30	313135
2018-05-24	53.07	53.29	52.38	53.08	309985
2018-05-25	53.13	53.64	52.93	52.97	191522
2018-05-29	52.64	53.54	52.64	53.30	335486
2018-05-30	53.72	54.61	53.54	54.39	323225
2018-05-31	54.39	54.52	53.60	53.64	374608
2018-06-01	54.00	55.03	53.62	54.90	240944
2018-06-04	54.90	56.44	54.90	56.29	456739
2018-06-05	56.37	56.98	56.06	56.45	379608
2018-06-06	56.40	56.69	56.01	56.64	233957
2018-06-07	56.75	56.90	55.29	55.92	182780
2018-06-08	55.92	56.18	55.53	55.92	223222
2018-06-11	55.91	56.00	54.87	54.88	277560
2018-06-12	54.85	55.19	54.68	54.89	456485
2018-06-13	54.80	55.78	54.45	54.87	292108
2018-06-14	55.04	55.93	54.86	55.88	280440
2018-06-15	55.83	56.19	55.42	56.10	225271
2018-06-18	55.63	56.75	55.63	56.65	197937
2018-06-19	56.10	57.02	55.02	56.85	371263
2018-06-20	56.93	57.13	56.34	56.79	248694
2018-06-21	56.93	57.09	55.38	55.62	287234
2018-06-22	56.11	56.70	54.57	54.66	672049
2018-06-25	54.46	54.88	52.88	53.28	285192
2018-06-26	53.20	54.30	52.92	53.67	313958
2018-06-27	53.68	54.19	53.21	53.64	551846
2018-06-28	53.49	54.91	53.32	54.85	214507
2018-06-29	55.07	56.26	55.07	55.94	482708
2018-07-02	55.36	57.37	55.10	57.08	468488
2018-07-03	57.41	57.76	56.76	56.87	175582
2018-07-05	57.02	57.04	54.97	55.31	397142
2018-07-06	55.43	55.48	54.59	55.09	245012
2018-07-09	55.22	55.84	54.86	55.51	181672
2018-07-10	55.45	55.93	55.20	55.65	223547
2018-07-11	55.16	55.70	54.86	55.14	343734
2018-07-12	55.48	55.82	55.13	55.56	184324
2018-07-13	55.59	56.31	55.29	55.44	223521
2018-07-16	55.09	55.69	54.25	54.48	271213
2018-07-17	54.52	55.57	54.52	55.22	373995
2018-07-18	55.08	55.40	54.73	55.13	407514
2018-07-19	55.27	56.20	55.27	55.91	179970
2018-07-20	55.89	56.61	55.69	56.05	189783
2018-07-23	55.85	56.84	55.78	56.52	159042
2018-07-24	56.85	57.39	55.80	56.00	178989
2018-07-25	55.99	56.68	55.94	56.67	222163
2018-07-26	56.75	58.13	56.75	58.05	185102
2018-07-27	58.08	58.61	55.91	56.90	395620
2018-07-30	56.91	57.06	55.49	56.74	522289
2018-07-31	60.15	60.15	52.80	53.85	940427
2018-08-01	53.99	54.79	52.84	54.09	655889
2018-08-02	53.50	54.88	53.50	54.52	347290
2018-08-03	54.49	54.49	53.52	54.06	222381
2018-08-06	54.06	55.32	53.94	55.05	333738
2018-08-07	55.10	55.70	54.54	55.59	488299
2018-08-08	55.82	55.82	54.92	55.58	262534
2018-08-09	55.50	56.92	55.45	56.23	219462
2018-08-10	55.76	57.02	55.67	56.68	211959
2018-08-13	56.88	57.54	56.25	56.96	182181
2018-08-14	57.30	58.12	57.18	57.95	485190
2018-08-15	57.69	57.78	56.80	57.06	269572
2018-08-16	57.47	58.04	57.17	58.00	197237
2018-08-17	56.82	58.58	56.41	58.34	350670
2018-08-20	58.30	58.70	56.77	58.20	262471
2018-08-21	58.35	58.90	58.11	58.67	281290
2018-08-22	58.65	59.13	58.31	58.91	209432
2018-08-23	58.74	59.85	58.74	59.61	222042
2018-08-24	59.90	60.15	59.53	59.91	276822
2018-08-27	60.07	60.07	58.92	59.05	387336
2018-08-28	59.11	59.30	58.12	58.62	219716
2018-08-29	58.84	58.97	58.37	58.69	264920
2018-08-30	58.47	59.18	58.47	58.75	185658
2018-08-31	58.88	59.59	58.31	59.07	761185
2018-09-04	59.13	59.29	58.47	59.15	305164
2018-09-05	59.00	59.05	57.41	57.56	344757
2018-09-06	57.40	57.49	56.36	56.94	390815
2018-09-07	56.77	57.09	56.19	56.42	280097
2018-09-10	56.77	56.77	56.11	56.47	260658
2018-09-11	56.14	56.27	55.30	55.95	258235
2018-09-12	55.95	56.08	55.10	55.18	269575
2018-09-13	55.22	55.65	54.42	54.55	254598
2018-09-14	54.24	55.06	54.07	54.96	415339
2018-09-17	54.96	55.42	54.14	54.15	309241
2018-09-18	54.14	54.82	53.89	53.89	241524
2018-09-19	53.70	53.90	51.72	52.08	375980
2018-09-20	52.30	52.60	51.83	52.08	233330
2018-09-21	51.95	53.47	51.95	52.70	722261
2018-09-24	52.54	53.61	52.29	53.46	400994
2018-09-25	53.73	54.77	53.73	54.66	439879
2018-09-26	54.52	55.73	54.23	55.47	486078
2018-09-27	55.65	56.00	54.85	55.10	466416
2018-09-28	55.13	56.64	55.13	56.32	384074
2018-10-01	56.70	57.09	55.13	55.31	475059
2018-10-02	55.35	55.65	54.41	54.58	231361
2018-10-03	54.69	55.82	54.12	55.51	240329
2018-10-04	55.22	55.61	54.88	54.98	349066
2018-10-05	54.99	55.56	52.96	53.63	344713
2018-10-08	52.82	53.70	52.82	53.57	220805
2018-10-09	53.41	54.44	53.41	54.11	413276
2018-10-10	54.01	54.01	50.38	50.43	464082
2018-10-11	50.03	50.87	48.71	48.76	446551
2018-10-12	49.75	49.91	47.89	48.51	280177
2018-10-15	48.35	48.97	47.81	48.61	184609
2018-10-16	48.99	50.04	48.40	49.93	355125
2018-10-17	49.88	50.02	49.14	49.67	261054
2018-10-18	49.53	49.76	48.52	48.86	257429
2018-10-19	48.77	49.32	48.07	48.23	196093
2018-10-22	48.32	49.34	48.08	49.19	213899
2018-10-23	48.33	49.39	47.87	49.27	314843
2018-10-24	49.13	49.24	46.09	46.16	247345
2018-10-25	46.47	46.97	45.97	46.56	266870
2018-10-26	45.94	47.14	45.07	46.11	240481
2018-10-29	46.76	47.06	45.64	46.42	410756
2018-10-30	46.57	48.76	45.25	47.83	612482
2018-10-31	48.82	49.21	46.92	46.99	477919
2018-11-01	47.28	47.55	46.53	47.18	466758
2018-11-02	47.45	47.95	46.57	47.32	284854
2018-11-05	47.45	47.74	45.74	45.90	242827
2018-11-06	45.97	46.90	45.53	46.47	323834
2018-11-07	46.74	47.31	45.99	47.23	489539
2018-11-08	47.26	48.11	47.17	47.77	394433
2018-11-09	47.45	47.67	45.95	46.43	179367
2018-11-12	46.30	46.59	44.93	45.03	172899
2018-11-13	45.11	45.37	44.43	44.67	263783
2018-11-14	45.12	45.12	44.40	44.44	386905
2018-11-15	44.13	45.13	44.08	44.95	226662
2018-11-16	44.58	45.33	44.41	44.76	264650
2018-11-19	44.22	44.61	43.66	44.24	378519
2018-11-20	43.67	44.23	43.15	43.24	404037
2018-11-21	43.17	44.27	42.68	43.98	170147
2018-11-23	43.60	44.13	43.37	43.41	101551
2018-11-26	43.84	43.99	43.04	43.71	410840
2018-11-27	43.48	43.60	42.74	43.34	167625
2018-11-28	43.50	45.92	43.50	45.86	545062
2018-11-29	45.56	45.67	44.62	44.90	223966
2018-11-30	44.75	46.00	44.72	45.91	480093
2018-12-03	46.59	46.65	45.13	46.18	326450
2018-12-04	46.08	46.33	42.61	42.79	356657
2018-12-06	42.01	43.31	41.14	43.29	431944
2018-12-07	43.27	43.63	41.66	41.89	299177
2018-12-10	41.87	42.86	41.51	42.32	377351
2018-12-11	43.12	43.29	41.76	42.33	240457
2018-12-12	43.00	43.74	42.65	42.93	289358
2018-12-13	42.93	43.21	41.86	42.40	435429
2018-12-14	42.10	43.13	41.73	42.13	251567
2018-12-17	41.82	42.48	40.82	41.13	336642
2018-12-18	41.47	42.44	41.13	41.58	285407
2018-12-19	41.61	41.91	40.10	40.50	344945
2018-12-20	40.38	41.25	39.89	40.62	323589
2018-12-21	40.64	41.27	39.52	40.06	484588
2018-12-24	39.63	40.14	38.74	39.37	202000
2018-12-26	39.64	41.65	39.37	41.61	320159
2018-12-27	40.81	41.38	39.79	41.36	225606
2018-12-28	41.51	42.09	40.78	41.20	301876
2018-12-31	41.67	42.05	41.05	41.95	194179
2019-01-02	41.21	41.77	40.72	40.98	366646
2019-01-03	40.46	40.88	39.52	39.76	196315
2019-01-04	40.29	42.08	40.28	42.02	309824
2019-01-07	41.90	42.44	41.27	41.63	289980
2019-01-08	42.17	43.40	42.07	43.30	326060
2019-01-09	43.54	43.97	42.92	43.53	508068
2019-01-10	43.19	43.45	42.84	43.39	302497
2019-01-11	43.06	43.44	42.81	43.14	174976
2019-01-14	42.64	43.52	42.64	43.04	143530
2019-01-15	43.05	44.11	42.89	43.68	194945
2019-01-16	43.71	44.62	43.55	44.24	205382
2019-01-17	44.09	45.21	44.09	44.99	213464
2019-01-18	45.34	45.68	45.04	45.41	184216
2019-01-22	45.11	45.48	44.31	44.78	186177
2019-01-23	44.86	45.39	44.39	44.59	185672
2019-01-24	44.55	45.03	44.24	44.50	193737
2019-01-25	44.94	45.41	44.81	45.29	174384
2019-01-28	44.78	45.01	44.25	44.66	136766
2019-01-29	44.96	45.01	44.43	44.56	111168
2019-01-30	44.84	45.68	44.61	45.56	157000
2019-01-31	45.69	46.31	45.37	45.66	255237
2019-02-01	45.84	47.35	45.84	46.91	328726
2019-02-04	47.05	47.05	46.30	46.77	261278
2019-02-05	46.66	46.97	45.76	46.12	343007
2019-02-06	46.16	46.86	46.07	46.32	648373
2019-02-07	45.83	46.47	45.46	45.53	298586
2019-02-08	45.18	46.34	45.10	45.97	438769
2019-02-11	46.07	47.07	45.85	46.80	378958
2019-02-12	48.14	49.26	48.07	48.16	488987
2019-02-13	48.50	48.85	48.22	48.68	345230
2019-02-14	48.57	49.77	48.57	49.53	495488
2019-02-15	55.50	62.71	55.11	60.97	1978556
2019-02-19	60.97	61.83	60.36	61.43	1001104
2019-02-20	60.92	61.41	60.23	61.15	773862
2019-02-21	61.10	62.23	61.10	61.57	402235
2019-02-22	61.54	62.48	61.54	62.21	433518
2019-02-25	62.49	63.65	62.49	62.62	516447
2019-02-26	62.42	62.94	62.26	62.35	376105
2019-02-27	62.44	62.75	61.77	62.39	397239
2019-02-28	62.25	62.67	61.26	61.29	405245
2019-03-01	61.78	61.95	61.36	61.73	390319
2019-03-04	61.80	61.96	61.04	61.34	560084
2019-03-05	61.28	61.57	60.77	60.85	376254
2019-03-06	60.86	61.23	59.85	59.87	569899
2019-03-07	59.76	60.34	59.25	60.33	414602
2019-03-08	60.03	60.12	59.17	59.76	238790
2019-03-11	59.71	60.76	59.24	60.73	501985
2019-03-12	60.93	61.56	60.81	60.94	258823
2019-03-13	61.17	61.94	61.07	61.19	453357
2019-03-14	61.27	62.03	61.05	61.40	219640
2019-03-15	61.63	62.20	61.52	61.70	426157
2019-03-18	60.94	62.21	60.75	61.74	223970
2019-03-19	62.20	62.57	61.74	62.31	336073
2019-03-20	62.07	62.41	60.84	61.50	367390
2019-03-21	61.18	62.18	61.18	61.80	346267
2019-03-22	61.33	61.59	58.79	59.00	310791
2019-03-25	58.81	58.81	57.43	58.16	348908
2019-03-26	58.79	59.82	58.51	59.40	419597
2019-03-27	59.35	59.54	58.09	58.63	223372
2019-03-28	58.90	59.49	58.36	59.34	220577
2019-03-29	59.84	59.88	59.15	59.74	339382
2019-04-01	60.01	60.30	59.65	60.25	290717
2019-04-02	60.17	60.46	59.93	60.40	181783
2019-04-03	60.88	61.50	60.32	60.68	347818
2019-04-04	60.59	60.74	59.65	60.14	231030
2019-04-05	60.34	61.08	60.34	60.69	317738
2019-04-08	60.37	60.65	59.86	60.63	139696
2019-04-09	60.34	60.60	59.77	59.92	303758
2019-04-10	60.16	61.21	60.05	60.99	236247
2019-04-11	61.01	61.86	60.73	61.59	118160
2019-04-12	62.00	62.19	61.18	61.87	196350
2019-04-15	61.91	62.36	61.41	62.25	250475
2019-04-16	62.52	62.63	61.77	61.90	321192
2019-04-17	62.20	62.30	60.16	60.37	235188
2019-04-18	60.18	60.19	59.39	59.97	317161
2019-04-22	59.20	61.06	59.17	61.00	395880
2019-04-23	61.06	62.55	60.99	62.19	326795
2019-04-24	62.11	62.31	61.16	61.99	294467
2019-04-25	61.59	61.59	60.08	60.82	153803
2019-04-26	60.85	61.80	60.58	61.63	263517
2019-04-29	61.26	62.05	60.94	61.75	480931
2019-04-30	64.00	65.00	61.12	62.34	1056862
2019-05-01	62.34	64.97	62.34	63.72	755053
2019-05-02	63.51	63.91	62.74	63.12	304765
2019-05-03	63.50	65.00	63.16	65.00	341780
2019-05-06	63.66	65.09	63.00	64.94	256440
2019-05-07	64.06	64.51	62.54	63.30	268973
2019-05-08	62.96	63.51	62.15	62.59	229565
2019-05-09	61.78	63.04	60.80	62.70	229807
2019-05-10	62.19	63.09	61.35	63.00	211225
2019-05-13	61.56	61.76	60.11	60.20	224564
2019-05-14	60.35	61.48	60.29	61.24	314212
2019-05-15	60.65	61.71	60.63	61.39	229884
2019-05-16	61.51	63.31	61.40	62.63	303275
2019-05-17	61.00	62.49	60.85	61.10	257371
2019-05-20	60.60	62.08	60.10	61.32	237476
2019-05-21	61.76	63.16	61.76	62.13	390385
2019-05-22	61.80	63.32	61.06	62.49	480746
2019-05-23	61.90	62.12	61.19	61.79	210989
2019-05-24	62.15	62.75	61.65	62.33	223091
2019-05-28	62.43	63.24	62.07	62.23	265040
2019-05-29	61.86	62.77	61.62	62.66	404177
2019-05-30	62.95	63.85	62.95	63.61	427054
2019-05-31	62.71	63.68	62.62	63.38	356842
2019-06-03	63.33	63.99	62.40	62.58	299894
2019-06-04	63.46	63.84	62.51	63.57	332287
2019-06-05	63.91	64.88	63.69	64.32	350805
2019-06-06	64.03	64.78	63.64	64.56	278664
2019-06-07	65.00	65.71	65.00	65.05	370860
2019-06-10	65.32	66.73	65.32	65.86	249386
2019-06-11	66.58	67.69	66.58	67.18	391691
2019-06-12	66.83	68.78	66.48	68.67	406183
2019-06-13	68.86	69.81	68.73	69.13	284026
2019-06-14	69.20	69.20	68.42	69.01	191146
2019-06-17	69.03	69.32	68.18	68.62	163659
2019-06-18	69.12	69.82	68.96	69.45	118231
2019-06-19	69.48	69.98	69.15	69.98	172907
2019-06-20	70.30	70.70	69.72	70.42	571373
2019-06-21	69.90	70.07	69.20	69.30	309535
2019-06-24	69.61	69.61	68.45	68.49	174669
2019-06-25	68.34	68.44	67.11	67.19	255844
2019-06-26	67.43	67.81	66.83	66.99	169772
2019-06-27	66.85	67.64	66.53	67.62	228067
2019-06-28	67.71	68.30	67.59	67.80	717971
2019-07-01	68.76	69.01	67.63	68.65	351979
2019-07-02	68.79	69.17	67.96	68.79	133683
2019-07-03	69.12	69.47	68.63	69.09	61950
2019-07-05	68.69	69.43	68.20	69.15	141867
2019-07-08	68.97	69.85	68.97	69.46	186445
2019-07-09	69.10	69.71	68.88	69.67	128955
2019-07-10	69.80	70.86	69.80	70.61	195011
2019-07-11	70.68	70.68	69.57	70.27	182753
2019-07-12	70.46	71.74	70.29	71.42	191350
2019-07-15	71.84	72.67	71.09	71.70	186149
2019-07-16	71.80	72.15	71.20	71.36	163414
2019-07-17	71.31	71.59	70.89	71.07	208554
2019-07-18	71.02	72.45	71.02	72.29	184452
2019-07-19	72.31	72.97	71.71	71.72	141006
2019-07-22	72.00	72.09	70.86	70.93	251882
2019-07-23	71.21	71.98	71.03	71.75	379037
2019-07-24	71.61	72.40	71.03	72.38	362297
2019-07-25	72.38	73.09	71.88	72.23	367105
2019-07-26	72.80	76.90	72.72	76.78	604495
2019-07-29	76.24	76.92	72.11	73.46	899256
2019-07-30	72.80	72.93	70.61	72.92	597987
2019-07-31	73.04	74.50	72.99	73.54	460082
2019-08-01	73.67	75.32	73.01	73.14	345916
2019-08-02	72.68	73.04	70.44	71.58	329047
2019-08-05	70.21	70.23	67.51	68.21	381571
2019-08-06	68.66	70.38	68.66	69.34	391796
2019-08-07	68.34	69.71	68.19	69.51	436211
2019-08-08	70.05	72.89	70.05	72.72	294833
2019-08-09	72.36	73.21	72.02	72.79	428603
2019-08-12	72.14	72.80	71.24	71.89	183118
2019-08-13	71.62	74.07	71.44	72.68	333839
2019-08-14	71.32	71.32	67.58	67.70	312432
2019-08-15	68.12	68.50	67.06	67.24	208759
2019-08-16	67.79	69.08	67.79	68.52	225092
2019-08-19	68.81	69.27	67.43	68.78	267939
2019-08-20	68.74	68.76	67.97	67.99	220221
2019-08-21	68.81	69.18	68.31	68.43	209599
2019-08-22	68.54	68.99	67.57	67.60	293257
2019-08-23	67.11	67.65	64.68	64.93	339466
2019-08-26	65.89	66.31	65.40	66.28	306858
2019-08-27	66.86	67.15	65.51	65.75	237820
2019-08-28	65.36	66.78	64.93	66.68	283053
2019-08-29	67.25	68.24	67.25	67.78	215997
2019-08-30	68.04	68.52	66.75	67.13	214785
2019-09-03	66.37	67.26	64.62	65.04	561118
2019-09-04	65.89	65.89	63.99	64.39	474541
2019-09-05	64.75	66.30	64.56	65.50	433910
2019-09-06	65.50	65.87	64.33	64.42	371854
2019-09-09	64.79	64.79	62.88	63.57	463363
2019-09-10	63.19	63.19	61.68	62.35	448381
2019-09-11	62.73	63.80	62.25	62.44	362196
2019-09-12	62.48	63.56	62.03	62.13	406116
2019-09-13	62.81	65.15	62.55	64.83	399743
2019-09-16	64.21	65.88	64.06	65.17	276972
2019-09-17	65.13	66.34	65.01	65.68	330387
2019-09-18	65.68	66.80	65.00	65.47	416778
2019-09-19	65.53	67.24	65.41	65.46	333181
2019-09-20	65.49	66.18	65.15	65.45	582810
2019-09-23	64.78	64.93	63.45	64.05	272988
2019-09-24	64.39	65.31	62.76	63.10	406929
2019-09-25	62.90	63.74	61.97	63.39	268110
2019-09-26	63.35	64.51	62.98	63.00	191941
2019-09-27	63.39	63.51	61.27	61.78	279942
2019-09-30	61.78	63.02	61.78	62.19	410705
2019-10-01	62.77	63.61	59.90	60.10	324012
2019-10-02	59.54	59.59	58.53	58.59	425099
2019-10-03	58.26	58.81	56.87	58.27	511571
2019-10-04	58.64	60.01	58.21	59.00	343731
2019-10-07	58.67	59.80	57.68	57.90	571855
2019-10-08	57.10	58.01	56.97	57.01	391133
2019-10-09	57.57	57.82	56.15	56.29	514460
2019-10-10	56.42	57.74	56.07	57.35	397702
2019-10-11	58.51	59.94	58.43	59.03	522435
2019-10-14	58.64	59.60	58.33	58.85	299883
2019-10-15	59.14	61.01	59.00	60.40	292262
2019-10-16	60.04	60.80	59.70	60.55	325212
2019-10-17	60.97	61.70	60.46	60.49	337526
2019-10-18	60.13	60.82	59.88	60.25	438727
2019-10-21	60.86	61.32	59.42	59.45	275168
2019-10-22	59.46	59.74	58.20	58.22	252786
2019-10-23	57.95	58.57	57.76	57.87	338814
2019-10-24	58.26	58.98	57.96	58.59	627262
2019-10-25	54.98	54.98	49.83	50.31	1668015
2019-10-28	50.65	51.92	49.90	50.04	776171
2019-10-29	49.86	50.80	49.41	49.61	599762
2019-10-30	49.38	51.24	48.69	51.15	874362
2019-10-31	51.91	53.13	51.58	52.99	964734
2019-11-01	53.21	53.36	52.48	53.00	609883
2019-11-04	52.15	52.20	50.85	51.85	791448
2019-11-05	52.15	53.08	51.99	52.73	789727
2019-11-06	52.82	53.27	52.44	53.03	682243
2019-11-07	53.47	53.99	53.22	53.40	780417
2019-11-08	53.50	54.22	53.50	53.98	414223
2019-11-11	53.42	54.82	53.39	54.47	394615
2019-11-12	54.47	54.69	54.11	54.13	430859
2019-11-13	53.76	54.83	53.36	54.61	378441
2019-11-14	54.55	54.93	54.38	54.58	514532
2019-11-15	55.00	55.09	54.36	54.67	302548
2019-11-18	54.29	54.65	54.11	54.33	455297
2019-11-19	54.28	54.51	53.71	54.07	455712
2019-11-20	54.03	54.82	53.77	54.22	336555
2019-11-21	54.22	54.41	53.84	54.16	341561
2019-11-22	54.26	54.80	53.98	54.31	209666
2019-11-25	54.48	55.60	54.48	54.74	308449
2019-11-26	54.72	55.68	54.33	55.13	306776
2019-11-27	54.97	55.19	54.17	54.84	314631
2019-11-29	54.68	55.28	54.47	54.75	199605
2019-12-02	54.77	55.57	53.87	54.24	378679
2019-12-03	53.56	54.31	53.56	54.01	357671
2019-12-04	54.22	54.61	53.75	53.89	370730
2019-12-05	54.08	54.51	53.94	54.00	281409
2019-12-06	54.54	55.15	54.31	54.71	214570
2019-12-09	54.54	54.78	54.06	54.53	283538
2019-12-10	54.48	55.26	54.48	55.08	253254
2019-12-11	54.94	55.26	54.46	55.16	254915
2019-12-12	55.20	56.40	54.97	56.19	267928
2019-12-13	55.93	56.28	55.30	56.16	279815
2019-12-16	56.50	56.94	55.87	55.89	312767
2019-12-17	56.01	56.16	55.00	55.67	257494
2019-12-18	55.96	56.00	55.45	55.69	293488
2019-12-19	55.72	56.32	55.01	56.23	322412
2019-12-20	56.45	57.00	56.04	56.65	445434
2019-12-23	56.70	56.81	55.72	56.77	284712
2019-12-24	56.86	56.99	56.43	56.77	165281
2019-12-26	56.92	56.92	56.36	56.81	204167
2019-12-27	57.00	57.02	56.23	56.58	339134
2019-12-30	56.53	57.01	55.07	56.90	394565
2019-12-31	56.74	56.89	56.03	56.61	685110
2020-01-02	57.04	57.23	56.40	57.17	326486
2020-01-03	56.26	57.03	55.95	56.47	265215
2020-01-06	56.05	56.97	55.61	56.88	232218
2020-01-07	56.63	56.98	56.12	56.14	169003
2020-01-08	56.05	56.26	55.29	55.65	288614
2020-01-09	55.92	56.46	55.76	55.92	188905
2020-01-10	56.00	56.35	55.12	55.96	213133
2020-01-13	56.08	56.84	56.08	56.23	198076
2020-01-14	56.25	56.82	56.01	56.47	158195
2020-01-15	56.16	57.46	56.16	57.38	238897
2020-01-16	57.57	58.49	57.57	58.05	299873
2020-01-17	58.42	59.27	58.17	58.84	242921
2020-01-21	58.63	58.82	57.24	57.42	266493
2020-01-22	57.84	58.36	57.65	57.67	229905
2020-01-23	57.46	57.55	56.67	57.00	212686
2020-01-24	57.09	57.13	56.04	56.32	255030
2020-01-27	55.39	56.07	55.03	55.05	203129
2020-01-28	55.17	55.58	54.58	55.35	276614
2020-01-29	55.46	56.56	55.33	56.00	336120
2020-01-30	55.50	57.53	55.50	57.43	236357
2020-01-31	57.30	57.67	56.78	57.06	369954
2020-02-03	57.44	58.87	57.02	57.71	405713
2020-02-04	58.58	59.76	58.06	58.86	411212
2020-02-05	59.49	59.89	58.67	59.44	190756
2020-02-06	59.40	59.67	57.86	58.02	202663
2020-02-07	57.97	57.97	56.91	57.10	219257
2020-02-10	56.20	56.55	55.10	55.36	465181
2020-02-11	55.57	55.85	54.08	54.23	411495
2020-02-12	52.95	53.09	50.96	51.05	1440990
2020-02-13	51.15	52.72	50.52	50.84	1065762
2020-02-14	55.23	61.58	54.74	61.00	2010292
2020-02-18	60.81	60.83	57.52	58.54	1363207
2020-02-19	59.12	62.81	58.88	62.00	966851
2020-02-20	61.50	62.21	59.89	61.54	742072
2020-02-21	61.17	61.17	59.14	59.60	464877
2020-02-24	57.60	59.20	57.32	58.74	521552
2020-02-25	58.79	58.79	55.81	56.02	425594
2020-02-26	56.56	56.82	53.15	53.20	440882
2020-02-27	51.71	53.34	51.26	51.50	461486
2020-02-28	49.56	53.00	49.51	52.86	865365
2020-03-02	52.66	54.58	52.55	54.57	522181
2020-03-03	54.39	55.61	52.82	53.33	683646
2020-03-04	54.20	56.35	53.06	56.19	405293
2020-03-05	54.94	55.18	52.64	53.54	407243
2020-03-06	51.54	54.12	51.33	53.86	542733
2020-03-09	50.11	52.36	49.61	51.34	592991
2020-03-10	53.17	55.04	51.63	54.96	727505
2020-03-11	53.56	54.29	49.77	50.09	855440
2020-03-12	46.68	48.88	44.98	47.01	816442
2020-03-13	49.42	49.47	44.81	47.09	905487
2020-03-16	42.10	46.85	41.02	41.05	836694
2020-03-17	41.79	42.04	37.78	38.47	703420
2020-03-18	36.14	36.61	27.79	29.57	879914
2020-03-19	29.48	35.74	28.75	34.99	662282
2020-03-20	35.33	39.49	35.33	36.16	1044102
2020-03-23	35.76	35.97	30.98	32.35	993541
2020-03-24	33.35	36.28	33.35	36.25	930302
2020-03-25	36.40	36.89	34.03	34.65	736620
2020-03-26	35.15	40.34	34.35	39.96	504769
2020-03-27	37.96	40.16	36.28	38.60	350055
2020-03-30	38.69	39.49	36.91	38.88	317703
2020-03-31	38.60	40.14	36.21	37.66	489890
2020-04-01	35.61	36.75	34.28	34.86	643327
2020-04-02	34.38	35.61	33.57	34.49	584753
2020-04-03	34.19	36.14	32.74	33.67	447752
2020-04-06	35.36	38.25	34.95	37.99	789078
2020-04-07	39.73	42.12	39.12	39.58	563778
2020-04-08	40.32	42.24	39.76	41.29	564165
2020-04-09	42.93	44.83	41.63	43.76	402424
2020-04-13	42.98	43.87	41.72	42.52	336595
2020-04-14	43.41	46.00	43.23	44.28	412898
2020-04-15	42.16	43.80	42.16	43.18	440813
2020-04-16	43.41	44.34	42.46	43.34	606080
2020-04-17	44.66	47.20	44.66	46.25	375523
2020-04-20	45.00	46.34	45.00	45.40	472057
2020-04-21	43.88	45.10	43.31	44.58	534876
2020-04-22	45.65	46.17	45.31	45.85	363263
2020-04-23	45.89	46.23	43.58	43.64	449469
2020-04-24	44.10	44.49	42.84	43.18	334354
2020-04-27	43.43	45.36	43.21	44.82	450006
2020-04-28	46.36	47.90	46.09	46.87	477740
2020-04-29	50.00	54.63	49.34	53.44	1388914
2020-04-30	51.38	51.65	48.15	48.97	630818
2020-05-01	48.22	48.58	46.90	47.54	488621
2020-05-04	46.58	48.26	45.88	48.22	380082
2020-05-05	49.15	50.91	48.70	50.38	321217
2020-05-06	50.17	50.52	47.97	48.08	367214
2020-05-07	49.45	50.80	49.25	50.43	185263
2020-05-08	51.46	52.16	50.45	51.60	257018
2020-05-11	50.29	50.85	48.84	50.12	289161
2020-05-12	50.35	50.99	47.01	47.04	271192
2020-05-13	46.71	46.98	44.48	44.94	224835
2020-05-14	43.87	44.62	42.28	43.75	372433
2020-05-15	43.68	45.20	42.68	44.80	270479
2020-05-18	46.58	49.27	46.58	48.38	332364
2020-05-19	47.15	48.75	47.12	47.48	285914
2020-05-20	48.60	49.47	47.60	48.83	231274
2020-05-21	48.49	49.80	48.49	49.07	258532
2020-05-22	49.56	49.56	48.59	49.18	200010
2020-05-26	50.91	52.45	50.41	51.86	367086
2020-05-27	53.17	57.04	53.17	56.84	557845
2020-05-28	57.48	57.48	53.56	53.83	328712
2020-05-29	52.99	54.32	52.69	53.73	365358
2020-06-01	54.00	54.82	53.68	54.47	346633
2020-06-02	54.86	55.60	54.11	55.50	262848
2020-06-03	56.71	58.44	56.43	58.02	334871
2020-06-04	57.41	58.24	56.71	57.09	247831
2020-06-05	59.32	60.49	59.32	60.06	478021
2020-06-08	60.66	61.00	59.52	60.31	260670
2020-06-09	59.14	59.29	57.85	58.51	394925
2020-06-10	58.11	58.54	56.48	56.83	483817
2020-06-11	53.97	54.76	50.67	50.90	337430
2020-06-12	53.25	53.96	51.45	53.48	288753
2020-06-15	51.43	54.79	50.82	54.47	238204
2020-06-16	56.93	57.04	53.74	55.79	292762
2020-06-17	56.06	56.79	55.55	55.86	257937
2020-06-18	55.30	56.97	55.12	56.85	360916
2020-06-19	57.04	59.35	56.90	58.87	593370
2020-06-22	58.20	58.66	57.38	58.49	233771
2020-06-23	59.51	60.11	58.87	59.56	234259
2020-06-24	58.39	58.94	55.77	56.74	295860
2020-06-25	56.55	58.51	56.11	58.39	263981
2020-06-26	58.50	59.56	57.47	58.72	671709
2020-06-29	59.40	60.00	58.49	59.77	278194
2020-06-30	59.16	61.36	59.16	60.94	224434
2020-07-01	61.39	61.69	59.82	60.86	295287
2020-07-02	61.98	62.44	61.50	61.71	221798
2020-07-06	63.00	63.00	61.54	61.75	377663
2020-07-07	60.95	61.19	59.05	59.22	294652
2020-07-08	58.81	59.67	58.56	59.67	264797
2020-07-09	59.50	59.57	57.88	58.79	254380
2020-07-10	59.01	60.21	58.50	59.88	216186
2020-07-13	60.64	62.04	59.82	60.00	500902
2020-07-14	59.92	61.32	59.34	61.26	274217
2020-07-15	63.00	63.29	61.63	63.12	361238
2020-07-16	62.80	63.47	62.01	62.44	301957
2020-07-17	62.51	62.99	61.94	62.35	253188
2020-07-20	62.35	62.38	61.69	62.04	285719
2020-07-21	63.03	63.69	62.29	63.10	330575
2020-07-22	63.10	63.33	62.39	63.17	159546
2020-07-23	62.70	63.79	62.56	63.02	190851
2020-07-24	63.04	63.04	61.84	61.88	280435
2020-07-27	61.79	63.31	61.75	63.01	391661
2020-07-28	69.00	73.82	68.16	70.30	1596706
2020-07-29	70.30	70.50	66.62	68.03	716498
2020-07-30	66.88	68.19	66.11	67.78	494436
2020-07-31	67.03	67.28	64.63	66.00	411749
2020-08-03	66.10	66.94	65.24	65.31	367991
2020-08-04	64.75	65.79	64.34	65.46	407790
2020-08-05	66.32	67.84	66.32	66.96	365898
2020-08-06	66.95	68.07	66.90	67.89	244200
2020-08-07	67.79	69.05	67.79	68.67	153079
2020-08-10	68.57	70.09	68.57	69.10	313676
2020-08-11	69.90	70.43	69.06	69.44	363182
2020-08-12	70.51	70.51	69.47	69.79	154062
2020-08-13	69.13	70.56	68.97	70.29	191872
2020-08-14	70.35	70.62	69.45	69.79	157100
2020-08-17	69.95	70.49	69.39	69.80	257462
2020-08-18	69.55	70.12	68.53	68.91	312362
2020-08-19	68.54	69.55	68.13	68.22	168256
2020-08-20	67.21	68.80	66.71	67.98	182929
2020-08-21	67.69	68.05	67.33	68.02	175929
2020-08-24	68.63	69.56	68.38	69.15	175860
2020-08-25	69.12	69.32	67.58	68.01	216366
2020-08-26	67.85	68.55	67.66	68.00	134720
2020-08-27	68.38	69.47	68.29	68.82	219994
2020-08-28	69.71	69.85	68.84	69.48	183362
2020-08-31	68.95	68.98	67.80	67.84	207750
2020-09-01	67.40	68.05	67.07	67.58	231718
2020-09-02	67.67	68.13	67.16	67.83	313418
2020-09-03	67.93	68.19	64.78	64.93	324010
2020-09-04	66.15	66.19	63.06	63.22	349576
2020-09-08	62.26	62.77	60.99	61.35	269493
2020-09-09	61.83	62.84	61.50	62.55	234345
2020-09-10	62.83	63.45	61.56	61.82	311577
2020-09-11	62.20	62.33	61.01	61.53	184345
2020-09-14	62.12	62.66	61.13	61.51	215651
2020-09-15	61.91	62.56	61.55	61.89	231439
2020-09-16	62.42	63.88	62.08	62.52	276965
2020-09-17	61.58	62.28	61.20	62.07	233233
2020-09-18	62.62	62.76	60.56	61.13	601566
2020-09-21	59.55	59.60	57.58	59.32	226839
2020-09-22	59.79	60.17	58.66	60.15	240144
2020-09-23	60.32	60.64	57.60	57.67	185366
2020-09-24	57.55	59.60	56.91	58.45	186332
2020-09-25	58.01	59.17	58.01	58.78	249197
2020-09-28	59.57	61.24	59.29	60.28	277824
2020-09-29	60.28	60.39	58.44	58.98	217159
2020-09-30	59.06	60.62	58.89	59.32	226027
2020-10-01	59.49	60.43	58.84	59.65	239402
2020-10-02	58.66	61.18	58.66	60.61	170608
2020-10-05	61.02	62.10	61.02	61.98	153565
2020-10-06	62.70	63.75	61.84	61.97	162235
2020-10-07	62.60	64.60	62.29	64.06	298281
2020-10-08	64.61	65.75	64.13	65.38	189217
2020-10-09	66.13	66.33	65.04	65.76	140709
2020-10-12	65.95	67.52	65.88	67.09	169830
2020-10-13	66.19	67.86	66.19	67.68	201424
2020-10-14	67.89	69.18	67.89	68.45	224601
2020-10-15	67.48	69.84	67.11	69.62	195716
2020-10-16	69.49	71.05	69.49	70.15	253322
2020-10-19	70.61	71.47	69.57	69.82	278015
2020-10-20	70.54	71.19	70.00	70.43	277794
2020-10-21	70.33	71.25	69.33	69.89	277411
2020-10-22	70.43	71.57	70.16	71.26	215174
2020-10-23	71.82	72.62	70.72	72.25	316500
2020-10-26	70.96	71.58	69.10	70.50	503388
2020-10-27	66.80	71.56	64.60	70.00	697432
2020-10-28	68.37	71.69	68.15	70.50	411009
2020-10-29	70.40	72.17	69.79	70.63	440424
2020-10-30	70.11	70.49	68.15	68.92	318034
2020-11-02	69.88	70.86	69.28	69.96	307552
2020-11-03	71.39	71.42	70.02	71.07	498595
2020-11-04	70.20	72.49	69.67	71.91	426476
2020-11-05	72.63	75.61	72.63	75.16	372000
2020-11-06	75.40	75.40	73.95	74.41	172129
2020-11-09	77.25	80.16	76.34	76.42	427443
2020-11-10	76.74	77.21	74.89	75.16	306010
2020-11-11	75.54	75.54	73.53	74.92	223643
2020-11-12	74.50	74.84	73.16	74.08	190142
2020-11-13	74.75	75.44	74.20	75.06	195864
2020-11-16	76.14	76.27	74.36	75.90	274968
2020-11-17	74.98	75.30	73.11	74.65	257834
2020-11-18	74.00	75.22	73.75	73.79	205961
2020-11-19	73.18	75.39	73.18	75.02	252579
2020-11-20	74.79	75.67	74.10	74.88	267913
2020-11-23	75.61	76.00	74.37	75.20	324151
2020-11-24	76.10	76.96	75.60	76.78	181391
2020-11-25	76.74	77.54	76.43	76.84	256907
2020-11-27	76.70	77.66	76.25	76.51	93484
2020-11-30	76.34	76.34	74.58	75.00	276922
2020-12-01	76.44	78.15	75.23	77.97	371401
2020-12-02	77.67	77.84	76.08	76.42	252138
2020-12-03	76.40	77.32	76.33	76.47	159309
2020-12-04	76.92	78.44	76.92	77.38	153374
2020-12-07	76.87	77.51	76.44	77.17	167328
2020-12-08	76.49	77.82	75.98	77.78	199007
2020-12-09	78.00	78.49	75.85	77.19	276542
2020-12-10	76.88	77.09	76.05	76.83	184476
2020-12-11	76.67	78.44	76.46	77.91	207612
2020-12-14	78.52	79.09	77.86	78.18	189336
2020-12-15	79.00	81.00	78.85	80.05	249175
2020-12-16	80.20	80.56	79.14	80.43	222149
2020-12-17	81.17	82.75	80.65	82.55	315962
2020-12-18	82.64	83.82	82.15	82.84	507838
2020-12-21	81.41	82.75	79.64	81.99	248475
2020-12-22	82.14	82.83	81.33	82.33	170434
2020-12-23	82.94	83.59	82.65	82.72	153299
2020-12-24	83.27	83.27	81.63	82.14	89976
2020-12-28	83.37	83.56	82.00	82.56	154173
2020-12-29	82.60	82.60	80.32	80.85	132550
2020-12-30	80.95	82.22	80.82	80.88	115018
2020-12-31	80.80	80.97	79.59	80.60	218327
2021-01-04	81.47	81.96	78.61	79.24	298679
2021-01-05	78.75	79.52	78.11	78.83	279266
2021-01-06	79.43	82.35	79.14	81.97	281757
2021-01-07	82.50	84.04	82.50	83.90	128274
2021-01-08	84.18	85.08	81.93	82.54	143468
2021-01-11	81.70	83.27	81.70	83.11	125650
2021-01-12	82.74	84.56	82.65	84.36	296447
2021-01-13	84.34	84.76	82.82	82.95	267460
2021-01-14	83.35	84.27	82.66	83.25	189928
2021-01-15	82.23	82.23	79.96	80.37	169403
2021-01-19	80.51	81.66	79.96	81.36	365150
2021-01-20	81.80	83.26	81.80	83.12	181966
2021-01-21	83.62	83.62	80.81	80.90	149972
2021-01-22	80.15	80.83	79.73	80.67	160803
2021-01-25	80.07	81.31	78.52	79.89	442743
2021-01-26	80.00	81.46	79.78	80.60	314913
2021-01-27	78.64	79.35	74.26	74.91	437259
2021-01-28	76.01	78.00	75.04	77.15	321349
2021-01-29	76.62	77.38	74.10	74.11	341700
2021-02-01	74.88	76.73	74.88	76.36	236904
2021-02-02	77.60	78.00	76.70	77.79	237924
2021-02-03	77.52	77.65	76.40	77.14	272193
2021-02-04	77.05	79.46	76.84	78.87	226218
2021-02-05	79.66	80.18	76.84	77.96	234842
2021-02-08	78.50	79.87	77.66	79.65	293908
2021-02-09	79.63	81.15	79.29	80.88	192234
2021-02-10	81.50	82.59	80.66	82.41	323603
2021-02-11	82.96	85.14	82.96	84.10	385982
2021-02-12	84.14	85.36	83.01	84.45	435797
2021-02-16	84.38	84.82	79.25	79.25	509593
2021-02-17	76.04	79.90	75.25	78.52	386386
2021-02-18	77.22	80.33	77.22	79.31	373215
2021-02-19	79.14	80.39	79.14	80.01	435054
2021-02-22	79.00	82.41	79.00	81.99	242900
2021-02-23	81.14	84.57	80.03	83.83	309513
2021-02-24	83.75	85.99	83.29	85.64	195505
2021-02-25	85.60	86.31	82.49	82.58	219334
2021-02-26	82.81	83.30	80.19	80.27	373717
2021-03-01	81.74	84.04	81.42	83.73	211173
2021-03-02	83.49	83.89	81.80	81.80	314752
2021-03-03	81.68	83.41	80.24	80.33	267065
2021-03-04	80.32	80.53	75.51	76.25	308074
2021-03-05	77.57	79.73	75.21	79.65	287732
2021-03-08	79.92	81.62	79.12	80.83	249825
2021-03-09	82.09	84.14	81.23	83.66	212043
2021-03-10	84.04	84.93	82.64	83.53	260322
2021-03-11	84.26	84.92	83.08	84.86	186139
2021-03-12	84.64	87.60	84.64	87.13	258971
2021-03-15	87.00	87.00	83.26	83.68	190515
2021-03-16	83.72	84.01	82.95	83.77	147207
2021-03-17	83.60	83.73	82.18	82.85	205012
2021-03-18	82.37	83.33	80.74	80.90	208365
2021-03-19	81.17	82.66	79.31	80.72	503748
2021-03-22	80.76	80.76	78.69	79.68	155376
2021-03-23	78.67	79.96	77.89	78.47	210506
2021-03-24	78.92	80.55	77.56	77.64	250573
2021-03-25	76.92	78.03	75.76	77.71	173601
2021-03-26	78.42	78.88	77.60	78.68	303210
2021-03-29	78.32	80.03	77.33	77.33	188144
2021-03-30	77.26	78.15	76.60	77.49	155453
2021-03-31	77.83	78.49	77.43	77.96	238197
2021-04-01	78.63	79.83	78.63	79.40	211640
2021-04-05	80.36	81.32	79.59	79.95	143720
2021-04-06	79.49	80.69	79.49	79.75	193816
2021-04-07	79.38	79.69	77.97	78.32	129839
2021-04-08	78.86	80.08	78.78	79.66	193721
2021-04-09	79.82	81.29	79.45	81.16	211006
2021-04-12	81.16	82.03	81.16	82.00	147706
2021-04-13	81.99	82.06	80.87	81.49	149791
2021-04-14	81.86	83.50	81.86	82.73	124218
2021-04-15	83.57	83.83	82.27	83.76	103770
2021-04-16	84.18	84.68	83.80	84.35	157215
2021-04-19	84.11	84.43	82.70	83.37	181089
2021-04-20	83.18	83.91	82.18	82.60	210867
2021-04-21	82.67	84.11	82.53	83.69	251423
2021-04-22	84.14	85.06	83.64	83.76	217689
2021-04-23	83.90	85.99	83.90	85.73	142842
2021-04-26	85.93	86.38	84.30	84.30	266233
2021-04-27	82.68	84.37	76.24	77.75	659686
2021-04-28	77.29	79.47	77.29	78.98	519691
2021-04-29	78.88	80.20	78.49	79.76	439779
2021-04-30	78.89	79.51	77.61	78.71	371508
2021-05-03	79.76	80.50	79.31	79.50	280844
2021-05-04	78.98	79.70	78.18	79.00	204178
2021-05-05	79.20	79.51	77.66	79.04	136545
2021-05-06	79.20	79.78	78.27	79.75	193396
2021-05-07	80.30	81.90	79.79	81.73	175694
2021-05-10	81.70	81.91	79.41	79.45	150085
2021-05-11	77.87	78.70	77.07	77.49	130377
2021-05-12	76.94	77.45	75.88	76.09	168449
2021-05-13	76.41	79.79	76.41	79.04	250752
2021-05-14	79.60	80.31	79.07	80.24	106510
2021-05-17	79.42	79.93	78.54	79.76	114796
2021-05-18	79.21	79.32	78.13	78.21	141277
2021-05-19	76.13	77.47	75.63	77.40	153573
2021-05-20	76.62	78.74	76.02	77.80	230478
2021-05-21	78.72	78.72	76.85	77.31	201033
2021-05-24	77.67	78.84	77.06	78.59	256386
2021-05-25	78.78	79.45	77.70	77.78	187795
2021-05-26	77.91	78.12	76.81	77.52	291316
2021-05-27	77.73	78.14	76.65	76.66	311461
2021-05-28	77.17	77.30	75.26	75.34	256612
2021-06-01	76.06	76.06	74.76	74.99	219182
2021-06-02	75.13	75.20	71.42	73.08	436020
2021-06-03	72.73	73.47	72.30	73.22	452224
2021-06-04	73.62	74.12	73.01	73.17	276730
2021-06-07	72.65	73.25	72.65	72.88	266767
2021-06-08	73.33	74.20	72.88	73.80	242507
2021-06-09	74.20	74.20	72.57	72.69	137191
2021-06-10	72.89	72.94	72.16	72.30	177559
2021-06-11	72.57	73.93	72.57	73.93	251823
2021-06-14	74.00	74.00	72.60	72.90	179430
2021-06-15	73.09	74.06	72.54	73.89	206290
2021-06-16	73.76	73.76	72.28	72.71	158150
2021-06-17	72.51	72.60	71.21	71.92	127079
2021-06-18	70.82	71.40	70.20	70.39	285047
2021-06-21	71.02	72.61	70.71	72.18	190117
2021-06-22	71.78	72.60	71.13	72.28	119152
2021-06-23	72.28	72.51	71.67	72.12	158484
2021-06-24	72.73	73.49	72.29	73.26	126622
2021-06-25	73.50	74.73	72.86	74.39	664118
2021-06-28	74.23	74.23	72.57	73.36	201606
2021-06-29	73.50	74.14	73.26	73.79	151502
2021-06-30	73.37	73.77	72.20	72.48	164630
2021-07-01	73.11	73.11	72.39	72.73	223159
2021-07-02	72.76	73.01	71.92	72.79	137543
2021-07-06	72.46	72.68	70.47	71.28	136542
2021-07-07	71.12	71.82	70.32	70.89	185928
2021-07-08	69.78	71.64	69.43	70.49	165894
2021-07-09	71.33	71.64	70.93	71.00	409416
2021-07-12	70.44	72.08	70.39	71.92	310294
2021-07-13	71.97	72.33	71.29	71.50	188990
2021-07-14	71.96	72.63	71.56	72.35	177215
2021-07-15	72.27	73.12	72.03	72.64	153677
2021-07-16	73.44	73.61	72.34	72.39	155650
2021-07-19	71.06	72.09	70.03	70.73	154340
2021-07-20	71.16	73.62	71.16	72.57	275461
2021-07-21	72.93	73.52	72.05	72.69	222662
2021-07-22	72.64	72.64	71.61	72.28	169888
2021-07-23	72.63	73.53	71.95	73.31	213769
2021-07-26	73.05	73.35	71.78	73.19	198580
2021-07-27	75.00	80.00	75.00	78.91	454199
2021-07-28	78.69	80.18	78.40	79.86	336267
2021-07-29	80.43	82.23	80.04	81.90	271919
2021-07-30	81.30	83.55	81.30	82.98	423061
2021-08-02	83.54	84.53	83.39	83.66	202534
2021-08-03	83.56	85.23	83.24	85.12	219821
2021-08-04	84.56	85.90	84.45	85.01	272653
2021-08-05	85.66	86.99	85.09	86.45	231596
2021-08-06	87.00	87.50	85.99	87.21	212523
2021-08-09	86.99	87.37	85.58	86.92	266862
2021-08-10	87.00	88.75	87.00	88.41	136707
2021-08-11	88.65	89.87	88.42	89.77	136222
2021-08-12	89.76	90.59	89.56	89.78	433107
2021-08-13	90.00	90.82	89.72	90.64	155341
2021-08-16	90.51	91.30	90.36	91.06	123207
2021-08-17	89.68	90.50	89.54	90.29	198993
2021-08-18	90.00	90.50	89.06	89.13	199051
2021-08-19	87.53	91.63	87.45	91.12	227977
2021-08-20	91.00	91.71	90.09	91.29	154919
2021-08-23	91.52	91.97	91.30	91.64	104828
2021-08-24	92.00	92.62	91.32	92.07	117345
2021-08-25	92.47	92.58	91.36	91.45	127285
2021-08-26	91.50	92.00	90.70	91.15	238722
2021-08-27	91.53	92.83	91.29	91.74	248683
2021-08-30	92.03	92.27	90.85	91.02	219688
2021-08-31	90.97	92.39	90.94	92.08	184385
2021-09-01	92.46	93.32	91.29	92.68	131742
2021-09-02	93.07	93.25	92.14	92.70	200739
2021-09-03	92.32	92.46	91.12	92.05	142055
2021-09-07	91.51	92.59	91.20	92.47	348883
2021-09-08	92.47	92.90	91.44	92.29	167226
2021-09-09	92.34	92.62	91.57	92.00	125927
2021-09-10	92.50	92.59	91.19	92.00	285398
2021-09-13	92.74	92.86	91.50	92.70	157672
2021-09-14	93.42	93.50	91.04	91.51	142670
2021-09-15	91.49	93.13	91.41	93.04	158124
2021-09-16	93.24	93.87	92.13	93.37	149100
2021-09-17	94.73	94.73	93.19	93.65	518750
2021-09-20	92.14	95.05	92.14	94.92	343421
2021-09-21	95.41	95.89	94.23	94.69	167744
2021-09-22	95.24	95.84	94.33	95.11	140286
2021-09-23	95.29	96.71	94.82	95.83	170949
2021-09-24	95.90	96.77	95.90	96.37	130051
2021-09-27	96.05	96.72	95.54	95.55	101821
2021-09-28	95.06	95.39	94.13	94.44	198683
2021-09-29	94.65	96.05	94.24	95.28	114724
2021-09-30	95.88	96.04	94.45	94.58	180776
2021-10-01	94.71	97.30	93.91	96.54	159928
2021-10-04	96.03	97.21	95.47	96.89	108363
2021-10-05	97.29	99.65	96.71	99.57	177282
2021-10-06	98.76	99.72	97.30	98.93	172440
2021-10-07	99.56	101.18	99.05	100.58	222669
2021-10-08	100.70	101.61	99.13	99.96	130276
2021-10-11	99.56	100.94	98.94	99.66	65780
2021-10-12	99.86	100.78	99.29	99.79	167495
2021-10-13	100.32	100.44	99.03	99.60	145302
2021-10-14	100.55	100.93	97.87	98.36	192921
2021-10-15	99.50	99.70	98.70	98.70	188448
2021-10-18	97.99	99.21	97.99	98.61	125033
2021-10-19	98.74	98.86	97.14	97.47	156733
2021-10-20	97.56	97.74	96.28	96.88	139383
2021-10-21	96.78	97.55	96.14	96.95	162817
2021-10-22	96.72	97.69	96.38	96.95	387326
2021-10-25	96.93	97.73	95.15	97.02	309724
2021-10-26	100.06	102.43	97.77	98.49	492320
2021-10-27	98.45	101.16	97.90	98.00	332152
2021-10-28	98.39	100.43	97.89	100.17	248658
2021-10-29	100.10	101.66	100.03	101.25	241216
2021-11-01	101.44	101.97	100.71	101.53	382195
2021-11-02	101.53	102.75	100.75	101.94	316520
2021-11-03	101.50	103.99	100.26	103.70	256916
2021-11-04	104.25	105.75	102.11	102.90	420619
2021-11-05	104.05	106.20	101.53	106.15	1727288
2021-11-08	106.71	107.75	105.28	106.65	272373
2021-11-09	106.78	107.31	106.02	106.47	197494
2021-11-10	106.25	106.93	105.31	105.47	255901
2021-11-11	105.83	108.18	105.75	108.07	219821
2021-11-12	108.80	109.27	108.08	108.44	196271
2021-11-15	108.37	109.40	106.68	107.32	264759
2021-11-16	106.95	108.99	106.40	108.35	230420
2021-11-17	107.94	108.03	106.97	107.03	242182
2021-11-18	105.83	106.99	105.07	105.83	201713
2021-11-19	105.54	106.57	105.15	105.76	167528
2021-11-22	105.88	107.37	105.35	106.13	159851
2021-11-23	105.75	107.90	105.66	107.79	176811
2021-11-24	107.03	107.81	106.16	106.51	123796
2021-11-26	104.17	106.07	101.72	102.47	131620
2021-11-29	104.10	104.56	102.96	103.72	151803
2021-11-30	102.88	103.29	100.03	100.30	373995
2021-12-01	101.69	102.36	94.85	94.86	392801
2021-12-02	95.54	98.86	95.54	98.14	283218
2021-12-03	98.47	98.47	95.05	96.18	284135
2021-12-06	97.00	99.93	96.40	98.95	351730
2021-12-07	100.00	100.34	98.50	98.73	198086
2021-12-08	98.89	98.95	98.09	98.10	174193
2021-12-09	97.57	97.86	95.90	95.93	139507
2021-12-10	96.67	97.38	95.16	96.32	256776
2021-12-13	96.20	96.90	95.75	96.04	157169
2021-12-14	95.59	96.19	93.20	93.74	211360
2021-12-15	93.73	95.81	93.38	95.37	170673
2021-12-16	95.64	95.64	91.20	91.81	224237
2021-12-17	90.80	93.39	89.88	92.44	482122
2021-12-20	91.11	91.12	89.45	90.73	235179
2021-12-21	91.84	93.92	91.78	93.83	141830
2021-12-22	93.50	94.72	93.16	94.04	145234
2021-12-23	94.32	95.26	93.85	94.57	74391
2021-12-27	95.66	96.97	94.89	96.96	99040
2021-12-28	96.70	98.03	96.51	97.50	174333
2021-12-29	97.47	98.48	96.46	96.97	116587
2021-12-30	97.02	97.70	95.57	95.64	95421
2021-12-31	95.27	96.14	95.17	95.26	115511
2022-01-03	94.92	96.45	94.62	96.44	161536
2022-01-04	96.32	97.42	95.95	97.41	119130
2022-01-05	97.06	97.30	93.59	93.69	187762
2022-01-06	93.05	93.99	92.21	92.47	198614
2022-01-07	92.26	92.93	90.18	90.28	166958
2022-01-10	89.80	90.35	88.28	90.24	186521
2022-01-11	90.52	90.52	88.29	89.37	183628
2022-01-12	89.74	90.51	88.20	88.40	170233
2022-01-13	88.81	89.22	86.60	87.15	142839
2022-01-14	86.14	87.07	85.07	85.80	161126
2022-01-18	84.66	84.90	83.27	83.41	197725
2022-01-19	84.09	85.53	84.00	84.38	215657
2022-01-20	84.48	85.99	83.45	83.83	276444
2022-01-21	83.92	86.31	83.06	83.07	215644
2022-01-24	81.75	86.24	81.32	85.66	269980
2022-01-25	84.19	84.19	81.95	82.69	217901
2022-01-26	84.00	84.89	80.04	80.74	295597
2022-01-27	81.50	83.14	80.78	81.43	260270
2022-01-28	81.61	83.60	80.38	83.60	204502
2022-01-31	83.21	85.52	83.07	85.20	200556
2022-02-01	85.40	85.79	84.00	85.74	170088
2022-02-02	85.59	86.79	85.35	86.50	191785
2022-02-03	85.42	86.77	85.09	86.27	253458
2022-02-04	85.62	87.36	84.96	86.59	189007
2022-02-07	85.96	86.92	85.33	86.25	184203
2022-02-08	86.25	89.20	86.25	89.09	192431
2022-02-09	89.95	90.97	88.22	88.65	157280
2022-02-10	86.97	88.69	86.30	86.62	342117
2022-02-11	86.50	87.62	83.61	83.99	328903
2022-02-14	84.00	85.57	83.88	84.41	321112
2022-02-15	87.69	87.69	82.49	86.16	876515
2022-02-16	85.19	85.57	81.10	81.22	821428
2022-02-17	90.12	91.23	87.64	87.74	1519358
2022-02-18	86.57	89.00	86.02	87.04	838642
2022-02-22	86.35	87.94	83.96	83.98	1023396
2022-02-23	84.69	86.37	84.69	85.53	933199
2022-02-24	83.71	86.31	83.54	85.97	592003
2022-02-25	86.01	89.05	85.31	88.72	804586
2022-02-28	87.55	89.14	86.54	87.31	277378
2022-03-01	87.35	88.12	85.31	86.35	773911
2022-03-02	87.14	88.71	87.08	88.18	320574
2022-03-03	88.68	88.84	87.19	87.50	477044
2022-03-04	86.59	88.01	86.30	87.80	404582
2022-03-07	87.75	88.75	86.26	86.35	518577
2022-03-08	86.05	87.88	85.25	86.83	464124
2022-03-09	88.59	88.59	86.09	86.58	339406
2022-03-10	85.79	86.49	85.40	86.35	257039
2022-03-11	86.35	86.88	85.13	85.17	356397
2022-03-14	85.43	86.92	84.69	86.06	947217
2022-03-15	86.25	87.97	86.05	87.89	1704501
2022-03-16	88.49	90.04	88.07	90.00	3044668
2022-03-17	90.00	91.10	88.54	90.06	1316046
2022-03-18	90.26	93.75	87.84	92.83	1545504
2022-03-21	92.20	94.12	91.88	93.68	557407
2022-03-22	94.10	94.43	92.44	92.69	993140
2022-03-23	92.14	93.53	91.62	92.53	381948
2022-03-24	93.11	96.66	92.37	95.30	967141
2022-03-25	95.17	96.08	92.99	95.25	926670
2022-03-28	94.87	97.24	94.52	97.23	710901
2022-03-29	98.10	102.87	97.99	102.77	786693
2022-03-30	102.52	103.36	101.77	102.19	477466
2022-03-31	102.19	103.31	98.35	98.36	548682
2022-04-01	98.50	99.75	98.01	99.26	526509
2022-04-04	99.05	100.06	97.80	98.23	472812
2022-04-05	97.81	98.94	96.01	96.12	312363
2022-04-06	95.49	97.16	95.22	95.87	402567
2022-04-07	95.98	96.74	94.91	95.59	460809
2022-04-08	95.53	96.92	94.75	94.89	432835
2022-04-11	94.30	95.08	93.39	93.54	1013498
2022-04-12	93.87	95.57	93.60	94.27	526619
2022-04-13	94.60	96.45	94.51	95.65	414266
2022-04-14	95.93	96.55	95.32	96.00	422699
2022-04-18	95.85	96.90	94.73	95.54	701159
2022-04-19	95.63	98.19	95.31	97.78	298195
2022-04-20	98.70	99.29	97.90	98.57	602559
2022-04-21	99.14	99.19	95.80	96.25	444192
2022-04-22	95.95	96.22	92.93	93.25	474323
2022-04-25	92.17	92.68	90.88	92.62	498476
2022-04-26	91.64	92.62	90.84	91.11	513716
2022-04-27	93.84	95.01	90.80	91.19	697165
2022-04-28	92.42	93.28	90.41	92.65	353731
2022-04-29	91.39	92.47	88.39	88.70	292238
2022-05-02	88.50	90.61	86.35	88.35	352149
2022-05-03	88.34	89.00	87.71	88.19	282551
2022-05-04	88.28	89.26	85.86	88.40	253225
2022-05-05	86.97	88.02	83.38	84.98	451135
2022-05-06	84.73	85.93	83.75	84.38	636365
2022-05-09	83.44	84.05	81.58	81.98	282305
2022-05-10	82.63	83.05	80.21	81.08	286726
2022-05-11	81.70	83.05	79.95	80.06	330799
2022-05-12	80.21	81.31	77.77	79.23	398026
2022-05-13	80.16	82.20	80.05	80.61	573110
2022-05-16	79.82	80.50	78.84	79.77	450622
2022-05-17	81.00	82.08	80.05	81.79	460218
2022-05-18	81.24	81.67	76.71	76.78	450602
2022-05-19	75.81	76.54	73.29	74.99	789573
2022-05-20	75.78	76.21	73.08	75.35	428299
2022-05-23	75.69	76.16	73.83	76.14	444188
2022-05-24	75.37	75.67	73.44	74.91	301594
2022-05-25	74.22	75.80	74.02	74.46	432739
2022-05-26	75.29	77.89	75.05	77.70	357407
2022-05-27	78.00	79.26	78.00	78.50	250811
2022-05-31	78.05	78.89	76.71	78.54	417915
2022-06-01	79.02	79.72	77.63	78.73	413289
2022-06-02	79.20	80.25	78.40	79.97	208120
2022-06-03	79.61	79.86	78.59	79.28	174898
2022-06-06	79.88	80.23	78.81	79.27	196337
2022-06-07	79.07	80.62	78.43	80.43	172803
2022-06-08	80.19	80.19	78.52	79.07	166959
2022-06-09	78.95	79.44	77.86	77.89	215671
2022-06-10	77.25	77.25	75.79	76.54	225107
2022-06-13	74.56	75.39	73.11	73.44	246184
2022-06-14	73.71	75.14	73.30	74.48	370771
2022-06-15	74.00	75.30	73.02	74.08	306707
2022-06-16	72.90	72.90	69.65	70.04	293039
2022-06-17	70.75	71.17	69.16	70.39	365301
2022-06-21	71.43	72.79	70.83	72.67	253898
2022-06-22	71.80	73.70	71.76	73.18	227399
2022-06-23	73.86	74.55	72.94	74.52	243239
2022-06-24	74.52	76.61	74.52	76.61	893706
2022-06-27	77.16	78.05	76.29	77.14	251443
2022-06-28	77.53	77.91	75.41	75.61	165999
2022-06-29	75.43	75.60	74.39	75.59	179696
2022-06-30	74.88	77.70	74.40	77.62	444014
2022-07-01	77.14	78.32	76.01	77.80	152693
2022-07-05	76.25	78.11	75.47	78.11	170512
2022-07-06	78.53	79.21	77.64	79.06	157816
2022-07-07	79.49	81.00	79.33	80.73	310526
2022-07-08	80.77	81.03	80.05	80.84	251783
2022-07-11	80.09	80.39	79.15	79.53	115366
2022-07-12	79.70	80.36	78.36	79.04	137164
2022-07-13	78.06	78.76	77.36	78.11	133352
2022-07-14	76.69	78.00	76.48	77.80	93323
2022-07-15	79.16	79.41	77.81	78.46	166263
2022-07-18	79.17	79.64	77.53	77.78	166038
2022-07-19	78.32	80.41	78.32	80.06	137617
2022-07-20	80.16	81.63	79.46	81.56	192968
2022-07-21	81.37	82.58	80.85	82.56	131305
2022-07-22	82.85	82.86	80.11	80.72	192772
2022-07-25	80.94	81.57	79.53	80.91	212266
2022-07-26	80.03	80.41	78.01	78.86	210545
2022-07-27	83.11	85.00	79.80	81.55	444924
2022-07-28	81.11	82.79	80.41	82.32	228036
2022-07-29	81.75	82.91	81.00	82.50	236751
2022-08-01	81.97	82.95	81.56	82.43	172380
2022-08-02	82.24	82.68	81.35	81.96	191276
2022-08-03	82.02	84.30	81.81	84.00	213925
2022-08-04	83.89	84.42	82.92	83.98	222290
2022-08-05	83.30	84.23	82.67	84.14	143161
2022-08-08	84.42	86.06	83.90	85.96	322489
2022-08-09	86.22	86.51	84.88	86.37	259036
2022-08-10	88.32	89.69	87.65	89.28	341484
2022-08-11	90.00	90.60	89.00	89.16	287785
2022-08-12	89.48	91.48	89.06	91.43	229505
2022-08-15	90.55	92.66	90.40	91.97	279675
2022-08-16	90.02	91.04	89.65	90.98	305444
2022-08-17	90.80	91.06	90.11	90.26	170288
2022-08-18	89.55	90.16	89.04	89.19	264779
2022-08-19	89.18	89.88	88.12	89.52	186216
2022-08-22	88.55	88.68	87.53	88.31	189169
2022-08-23	87.92	88.59	87.12	87.44	110004
2022-08-24	87.39	87.41	86.37	87.11	126039
2022-08-25	86.81	87.71	86.45	86.67	126905
2022-08-26	86.82	86.82	83.93	84.12	196268
2022-08-29	83.55	83.96	82.69	83.50	106854
2022-08-30	83.23	83.23	81.54	81.69	120295
2022-08-31	82.57	82.79	81.92	82.40	158654
2022-09-01	81.87	83.16	81.29	82.56	196537
2022-09-02	83.09	83.30	79.87	80.42	163652
2022-09-06	80.95	81.48	79.37	81.25	142948
2022-09-07	81.42	82.51	80.97	82.46	164494
2022-09-08	80.45	82.07	80.16	81.46	173540
2022-09-09	81.76	82.78	81.50	82.16	149867
2022-09-12	82.54	83.09	81.71	82.06	167038
2022-09-13	80.26	80.29	77.03	77.38	313582
2022-09-14	77.62	77.62	75.80	77.10	237141
2022-09-15	76.84	77.07	75.86	76.25	339975
2022-09-16	75.37	76.36	75.01	76.35	325059
2022-09-19	75.62	77.89	75.62	77.75	122737
2022-09-20	76.76	77.43	76.24	77.16	206972
2022-09-21	78.01	78.61	76.23	76.23	145451
2022-09-22	75.68	75.68	74.13	74.55	106369
2022-09-23	73.52	73.52	72.09	72.81	167145
2022-09-26	72.66	72.91	71.26	71.82	164175
2022-09-27	72.50	73.20	71.17	71.55	152950
2022-09-28	72.26	73.69	71.56	73.30	178286
2022-09-29	72.09	72.09	70.57	71.65	196515
2022-09-30	71.81	73.90	71.15	71.22	227821
2022-10-03	72.21	74.00	71.42	73.94	181418
2022-10-04	74.87	75.95	74.87	75.28	233665
2022-10-05	74.28	75.39	74.11	74.97	137562
2022-10-06	74.22	74.52	72.78	73.05	142332
2022-10-07	72.11	72.21	70.53	71.21	171044
2022-10-10	71.44	71.76	70.49	71.14	95846
2022-10-11	71.07	71.16	69.38	70.70	229427
2022-10-12	71.10	71.70	70.00	70.99	165207
2022-10-13	69.48	73.40	68.70	72.74	168269
2022-10-14	73.42	73.42	70.02	70.14	152357
2022-10-17	71.48	73.31	71.48	73.07	163166
2022-10-18	74.80	75.65	73.03	73.54	271915
2022-10-19	72.86	74.98	72.71	74.71	418287
2022-10-20	74.74	75.73	73.16	73.16	228200
2022-10-21	73.27	73.76	71.79	73.51	122378
2022-10-24	73.86	74.86	73.35	74.31	166627
2022-10-25	74.39	76.95	74.39	76.56	310864
2022-10-26	68.00	70.62	64.05	65.68	881665
2022-10-27	65.89	66.49	63.87	64.24	667944
2022-10-28	64.20	65.58	64.20	65.33	382447
2022-10-31	65.33	65.87	64.80	64.98	516099
2022-11-01	65.54	66.07	64.67	64.85	375692
2022-11-02	64.43	65.06	62.44	62.75	414817
2022-11-03	61.93	62.34	61.26	61.31	284364
2022-11-04	62.36	62.36	60.61	61.75	220628
2022-11-07	67.20	67.86	66.33	67.04	710214
2022-11-08	66.87	67.06	66.20	66.58	567453
2022-11-09	66.70	67.30	66.26	66.48	621533
2022-11-10	67.20	68.97	67.02	68.81	657376
2022-11-11	69.32	69.51	67.85	68.25	300845
2022-11-14	67.96	69.80	67.63	69.24	342590
2022-11-15	70.00	71.28	69.50	69.63	332898
2022-11-16	69.52	69.57	68.71	69.07	313316
2022-11-17	68.28	70.25	68.07	69.39	346741
2022-11-18	70.32	70.61	69.16	69.37	354545
2022-11-21	69.14	70.23	69.14	69.94	196072
2022-11-22	70.16	70.54	69.56	70.01	245886
2022-11-23	69.99	70.81	69.99	70.60	126635
2022-11-25	70.86	71.74	70.44	70.78	90044
2022-11-28	70.32	71.21	70.00	70.48	261037
2022-11-29	70.47	71.18	70.47	70.72	258576
2022-11-30	70.55	72.47	70.45	72.47	469727
2022-12-01	72.75	73.31	71.50	71.92	310865
2022-12-02	71.68	72.18	71.50	71.74	377534
2022-12-05	71.70	71.80	71.49	71.65	568071
2022-12-06	71.85	71.90	71.05	71.49	555320
2022-12-07	71.35	71.91	66.87	67.07	373263
2022-12-08	67.37	68.52	66.37	68.35	258899
2022-12-09	68.23	68.40	67.45	67.65	219902
2022-12-12	67.78	67.88	67.00	67.71	189006
2022-12-13	69.48	69.97	67.67	68.18	217216
2022-12-14	67.80	68.82	67.02	67.53	239060
2022-12-15	66.75	66.75	64.90	65.48	250624
2022-12-16	64.93	65.62	64.21	64.52	311811
2022-12-19	64.55	64.55	62.60	62.81	179348
2022-12-20	62.57	63.39	61.93	63.01	161460
2022-12-21	63.26	65.40	62.92	65.38	195912
2022-12-22	64.60	65.24	63.71	64.94	309592
2022-12-23	64.77	65.65	64.69	65.41	212040
2022-12-27	65.62	66.67	65.26	66.32	228810
2022-12-28	66.48	67.26	65.70	65.98	199287
2022-12-29	66.57	68.47	66.57	68.31	228041
2022-12-30	67.76	68.49	67.37	67.80	187270
2023-01-03	68.60	69.81	68.08	69.38	293695
2023-01-04	69.99	70.46	69.62	70.19	228051
2023-01-05	69.66	70.06	68.79	69.57	229241
2023-01-06	70.23	72.55	69.86	72.55	285580
2023-01-09	72.61	73.18	71.81	72.29	367737
2023-01-10	72.03	74.11	71.73	73.69	328026
2023-01-11	73.60	74.19	72.36	73.97	405867
2023-01-12	74.22	74.27	72.96	74.22	308299
2023-01-13	73.78	75.13	73.72	74.88	232649
2023-01-17	74.94	75.50	73.06	73.08	274770
2023-01-18	73.27	74.09	73.23	73.64	399242
2023-01-19	73.47	74.08	73.37	73.73	323512
2023-01-20	73.98	76.19	73.32	76.10	267079
2023-01-23	76.10	76.47	75.50	76.11	357101
2023-01-24	76.01	76.85	75.87	76.05	252262
2023-01-25	75.47	75.95	74.91	75.08	517837
2023-01-26	75.39	76.06	75.13	76.04	275644
2023-01-27	75.73	76.39	74.84	74.98	419521
2023-01-30	74.66	76.51	74.34	74.35	467513
2023-01-31	74.52	75.84	74.29	75.45	299784
2023-02-01	75.08	75.58	73.66	75.44	332923
2023-02-02	76.00	79.62	75.73	79.46	432715
2023-02-03	78.97	79.43	78.08	78.25	296499
2023-02-06	77.46	78.19	76.06	76.46	161192
2023-02-07	75.90	76.90	75.10	76.76	152714
2023-02-08	76.06	77.56	75.91	77.49	321183
2023-02-09	77.77	78.97	76.70	77.17	269512
2023-02-10	77.08	77.82	76.51	77.81	245927
2023-02-13	77.93	78.41	77.67	78.23	186629
2023-02-14	77.59	79.00	77.43	78.83	374513
2023-02-15	78.33	80.46	78.32	80.37	468375
2023-02-16	79.75	88.57	77.00	88.08	1295281
2023-02-17	87.69	91.41	87.46	91.05	931167
2023-02-21	89.59	91.00	85.96	87.09	687299
2023-02-22	87.30	87.88	86.89	86.90	585232
2023-02-23	87.00	87.96	85.92	86.00	407015
2023-02-24	84.62	84.98	83.72	84.08	405559
2023-02-27	84.29	85.99	84.15	84.23	358531
2023-02-28	83.79	84.59	82.87	82.87	439373
2023-03-01	82.84	83.81	82.50	82.60	355238
2023-03-02	81.89	83.97	81.75	83.57	342689
2023-03-03	83.94	84.25	83.15	83.95	267400
2023-03-06	83.80	84.47	83.19	84.43	248981
2023-03-07	84.67	85.82	84.28	85.13	324536
2023-03-08	85.31	86.63	84.16	84.77	230571
2023-03-09	85.00	85.61	83.48	83.58	389615
2023-03-10	83.41	83.99	79.65	79.90	488683
2023-03-13	78.65	78.96	73.86	75.74	589417
2023-03-14	77.85	79.28	76.95	77.80	362059
2023-03-15	75.91	77.78	75.77	77.00	412014
2023-03-16	76.08	78.83	75.85	77.75	369878
2023-03-17	77.56	78.28	76.44	76.69	463547
2023-03-20	77.62	78.67	77.19	77.72	270476
2023-03-21	78.96	79.81	77.94	78.69	258468
2023-03-22	78.80	79.77	77.25	77.37	334097
2023-03-23	77.46	78.37	76.09	76.61	221710
2023-03-24	76.06	76.91	75.07	76.45	254128
2023-03-27	76.45	77.26	76.14	76.74	442618
2023-03-28	76.67	77.71	75.87	77.23	277932
2023-03-29	77.98	78.10	76.92	77.71	211111
2023-03-30	78.13	79.08	77.98	78.83	244279
2023-03-31	79.43	80.73	79.37	80.61	257608
2023-04-03	80.35	81.01	79.51	80.28	288124
2023-04-04	81.94	82.32	79.88	80.66	444308
2023-04-05	80.27	80.94	80.00	80.53	396861
2023-04-06	80.71	81.52	80.06	80.18	420716
2023-04-10	79.67	81.76	79.35	81.66	414025
2023-04-11	82.28	83.16	81.70	82.71	265566
2023-04-12	83.34	84.70	82.96	83.99	423362
2023-04-13	84.44	85.13	83.38	85.07	326104
2023-04-14	85.08	86.03	83.61	83.98	269943
2023-04-17	84.05	84.91	83.28	84.76	236113
2023-04-18	85.17	85.55	84.09	84.99	190476
2023-04-19	84.90	84.96	83.80	84.18	240156
2023-04-20	83.54	84.93	83.40	84.61	172252
2023-04-21	85.06	85.98	84.03	85.54	299355
2023-04-24	85.40	86.03	84.44	85.77	797715
2023-04-25	86.00	86.19	81.03	82.00	726240
2023-04-26	81.03	83.21	80.78	82.00	472787
2023-04-27	80.88	91.28	79.00	90.97	743472
2023-04-28	89.61	92.83	87.00	92.78	903019
2023-05-01	92.00	93.16	90.30	92.26	400628
2023-05-02	92.26	94.24	91.35	93.14	793558
2023-05-03	92.90	95.61	91.62	94.25	1086385
2023-05-04	93.60	94.45	89.32	89.88	543185
2023-05-05	90.65	91.68	89.54	91.51	412732
2023-05-08	91.34	91.38	89.66	90.69	217925
2023-05-09	90.37	91.44	89.67	90.43	187133
2023-05-10	91.66	91.66	89.35	90.24	207886
2023-05-11	89.61	89.66	88.41	88.81	184020
2023-05-12	89.60	92.09	89.60	91.76	229276
2023-05-15	91.60	93.88	91.60	93.27	178466
2023-05-16	92.97	92.97	90.84	90.84	442912
2023-05-17	91.37	92.38	89.74	91.95	207513
2023-05-18	91.06	92.81	90.21	92.47	236891
2023-05-19	93.30	93.35	91.50	92.39	278625
2023-05-22	92.64	94.00	92.36	93.57	182449
2023-05-23	93.00	94.00	92.29	92.42	221986
2023-05-24	92.28	92.28	89.85	89.91	311330
2023-05-25	89.81	90.24	88.37	89.47	277612
2023-05-26	89.49	90.36	88.95	89.78	196996
2023-05-30	89.83	90.63	87.20	88.34	312886
2023-05-31	88.39	89.49	87.22	88.87	382807
2023-06-01	88.97	92.02	88.80	91.62	305439
2023-06-02	91.99	94.80	91.96	94.53	360479
2023-06-05	91.67	93.83	92.31	93.17	216070
2023-06-06	93.37	95.56	93.37	95.37	263818
2023-06-07	95.88	98.65	95.66	97.67	252544
2023-06-08	97.61	97.73	95.51	97.32	209857
2023-06-09	97.48	111.85	97.14	106.85	2592305
2023-06-12	106.57	106.57	101.50	103.35	862648
2023-06-13	103.26	103.64	102.23	103.00	645160
2023-06-14	103.00	103.75	98.80	99.61	431493
2023-06-15	99.85	100.32	97.93	98.55	555850
2023-06-16	99.75	99.75	97.62	98.03	598256
2023-06-20	97.81	98.55	97.18	97.82	379994
2023-06-21	97.13	98.41	97.09	97.26	274157
2023-06-22	97.35	97.96	96.32	96.59	203624
2023-06-23	95.38	96.52	93.98	94.35	455883
2023-06-26	94.59	96.14	94.09	94.27	395807
2023-06-27	94.62	95.29	94.26	94.73	287423
2023-06-28	94.99	95.39	94.09	94.86	226496
2023-06-29	94.51	96.11	94.17	94.96	220237
2023-06-30	95.31	95.88	94.76	94.97	306532
2023-07-03	94.36	96.23	94.30	96.00	172854
2023-07-05	95.09	95.44	93.49	94.13	263219
2023-07-06	93.36	93.61	91.87	92.26	228325
2023-07-07	92.14	92.31	91.00	91.02	297888
2023-07-10	90.55	92.93	90.55	92.52	177540
2023-07-11	92.56	93.47	92.05	93.11	195530
2023-07-12	94.69	94.72	91.92	92.00	266431
2023-07-13	91.80	93.59	91.80	92.80	266419
2023-07-14	92.50	95.28	92.08	95.20	271352
2023-07-17	95.00	98.16	94.93	97.94	242142
2023-07-18	98.05	99.24	97.94	98.36	222616
2023-07-19	98.60	99.36	97.23	98.19	153138
2023-07-20	97.74	98.44	96.98	97.90	201974
2023-07-21	98.70	98.70	96.66	96.80	172409
2023-07-24	96.87	98.24	96.87	97.84	298776
2023-07-25	97.46	97.70	96.13	96.53	320174
2023-07-26	95.81	97.63	95.24	95.66	232188
2023-07-27	104.15	106.80	100.25	101.00	538615
2023-07-28	102.34	102.34	99.82	100.41	369529
2023-07-31	103.50	105.79	103.50	105.23	404340
2023-08-01	104.97	105.33	103.18	104.61	373399
2023-08-02	104.21	104.53	103.01	103.68	557946
2023-08-03	103.66	105.33	103.66	104.27	421283
2023-08-04	104.01	104.73	103.94	104.29	503316
2023-08-07	106.20	106.20	104.45	105.49	577349
2023-08-08	105.00	106.08	105.00	105.26	372442
2023-08-09	105.24	105.29	104.44	104.79	317371
2023-08-10	105.18	105.61	104.30	105.03	195459
2023-08-11	105.07	106.29	105.00	105.94	307274
2023-08-14	106.02	106.59	105.04	106.51	409800
2023-08-15	105.61	106.60	105.61	106.42	315241
2023-08-16	105.97	106.65	105.17	105.44	361537
2023-08-17	105.16	105.66	104.40	104.78	433553
2023-08-18	104.45	105.78	104.26	105.34	337833
2023-08-21	105.20	105.85	104.86	105.26	222287
2023-08-22	105.15	105.89	104.94	105.15	237442
2023-08-23	105.35	106.59	105.24	106.45	341292
2023-08-24	106.50	106.63	105.40	105.58	3179855
2023-08-25	106.00	106.20	105.13	106.06	4814604
2023-08-28	106.20	106.60	105.51	106.29	3477331
2023-08-29	105.50	106.25	105.23	106.00	878777
2023-08-30	106.24	108.42	106.02	107.34	1047717
2023-08-31	107.50	112.13	107.50	110.93	890056
2023-09-01	111.06	111.76	110.83	110.97	2232984
2023-09-05	109.64	110.20	108.07	109.38	595784
2023-09-06	109.26	110.08	108.33	109.95	451687
2023-09-07	110.00	112.05	109.20	111.65	609154
2023-09-08	111.75	114.13	111.75	113.00	590221
2023-09-11	113.80	114.73	112.85	112.93	445870
2023-09-12	112.52	113.38	111.42	112.95	454187
2023-09-13	112.93	114.71	112.82	114.51	547943
2023-09-14	114.82	117.58	114.73	117.33	552015
2023-09-15	117.33	118.46	116.66	118.03	716474
2023-09-18	117.35	117.35	114.88	114.94	462978
2023-09-19	115.07	117.03	115.02	116.51	366167
2023-09-20	117.14	118.63	117.11	117.19	277206
2023-09-21	116.19	116.81	115.31	116.12	378393
2023-09-22	116.01	116.52	114.63	114.69	250265
2023-09-25	114.23	115.62	113.66	115.36	253353
2023-09-26	115.05	116.00	112.88	113.18	347156
2023-09-27	113.68	117.52	113.68	116.90	330828
2023-09-28	116.69	118.00	116.14	117.52	511636
2023-09-29	118.10	118.69	116.37	116.48	265446
2023-10-02	116.24	117.15	115.25	115.93	216594
2023-10-03	115.60	115.80	113.91	114.20	192465
2023-10-04	114.60	115.86	114.14	115.79	222072
2023-10-05	115.62	116.70	115.34	116.36	312096
2023-10-06	116.25	119.51	115.85	118.81	283252
2023-10-09	118.23	120.88	118.00	120.29	238817
2023-10-10	120.41	121.24	119.53	119.61	265145
2023-10-11	119.62	120.19	118.31	119.41	181413
2023-10-12	119.47	119.66	118.27	119.28	192983
2023-10-13	118.98	119.37	117.93	119.17	150803
2023-10-16	119.69	121.60	119.69	120.40	229365
2023-10-17	120.42	121.41	119.82	119.92	274639
2023-10-18	119.15	119.29	116.99	117.29	201404
2023-10-19	116.73	117.00	114.79	115.07	212328
2023-10-20	114.93	115.14	112.18	113.38	399344
2023-10-23	113.37	115.01	112.21	112.34	350933
2023-10-24	113.00	114.59	112.80	112.93	300560
2023-10-25	111.72	111.81	107.64	108.92	296065
2023-10-26	110.65	113.16	109.24	109.99	369879
2023-10-27	109.78	110.03	103.15	104.24	419731
2023-10-30	105.33	106.47	102.56	102.87	328420
2023-10-31	103.36	104.95	102.52	102.75	432518
2023-11-01	101.19	101.89	99.50	101.62	501298
2023-11-02	102.80	103.94	101.62	102.91	301224
2023-11-03	104.74	105.53	103.51	104.23	238024
2023-11-06	103.94	104.82	103.19	103.84	255301
2023-11-07	103.82	106.55	102.79	106.02	342577
2023-11-08	105.66	106.06	104.44	105.49	285162
2023-11-09	106.48	108.52	105.15	107.67	262238
2023-11-10	107.96	109.04	106.94	108.99	229534
2023-11-13	108.40	110.18	108.40	109.85	246333
2023-11-14	112.31	113.67	111.43	112.79	257028
2023-11-15	112.55	113.87	112.19	112.46	282765
2023-11-16	112.56	112.58	109.70	109.77	318457
2023-11-17	110.25	112.58	109.96	112.50	227878
2023-11-20	110.17	111.41	108.73	111.16	290761
2023-11-21	110.40	111.75	110.21	111.03	185394
2023-11-22	111.48	113.19	111.48	112.95	155034
2023-11-24	112.42	113.47	111.09	112.86	134190
2023-11-27	112.05	114.79	112.05	114.29	253918
2023-11-28	114.10	115.74	113.90	114.74	383013
2023-11-29	115.48	116.42	113.40	113.93	208265
2023-11-30	114.21	116.08	113.40	115.93	252943
2023-12-01	115.58	118.45	115.58	118.19	258606
2023-12-04	117.16	118.68	116.97	118.30	290365
2023-12-05	118.09	118.31	116.29	116.32	181881
2023-12-06	116.80	117.47	114.92	115.10	197928
2023-12-07	115.05	115.56	114.37	114.61	196383
2023-12-08	114.54	115.38	114.36	114.74	231540
2023-12-11	115.20	117.38	115.20	117.32	250168
2023-12-12	117.48	120.73	117.06	120.71	208579
2023-12-13	120.93	123.03	119.02	121.18	308457
2023-12-14	122.36	123.67	119.21	121.47	357003
2023-12-15	121.85	122.57	119.72	120.35	1182442
2023-12-18	121.34	123.01	119.61	121.78	257548
2023-12-19	122.50	123.14	120.40	121.54	262765
2023-12-20	121.48	122.79	119.93	120.10	158407
2023-12-21	120.56	120.56	118.80	119.69	186636
2023-12-22	119.73	119.99	118.67	118.73	205500
2023-12-26	119.10	120.14	118.07	120.02	131380
2023-12-27	119.51	120.03	118.77	119.39	112160
2023-12-28	119.27	120.18	118.56	119.10	127430
2023-12-29	118.75	119.72	118.72	118.93	116002
2024-01-02	118.00	118.67	116.17	117.86	164822
2024-01-03	117.17	117.17	115.30	115.68	173586
2024-01-04	115.33	116.95	115.26	116.88	220804
2024-01-05	116.33	117.33	114.59	114.70	224779
2024-01-08	115.39	120.01	114.67	119.79	245712
2024-01-09	118.72	119.34	117.65	118.05	208207
2024-01-10	118.52	118.80	116.66	117.46	226840
2024-01-11	117.42	117.53	115.25	117.11	241111
2024-01-12	117.59	118.36	114.23	114.91	329804
2024-01-16	114.02	115.79	113.04	115.68	210959
2024-01-17	114.82	117.97	114.82	117.71	179552
2024-01-18	117.58	117.58	114.17	114.88	251487
2024-01-19	115.33	117.04	114.70	116.30	191116
2024-01-22	117.45	117.62	115.84	116.29	166830
2024-01-23	117.33	117.91	116.47	117.08	205131
2024-01-24	118.36	118.36	115.87	116.18	154644
2024-01-25	117.43	117.43	114.55	114.91	174314
2024-01-26	115.47	116.52	114.65	115.49	143095
2024-01-29	115.47	116.69	115.25	116.26	177893
2024-01-30	115.88	116.75	115.49	115.72	145783
2024-01-31	115.77	116.73	113.51	113.70	191475
2024-02-01	114.50	115.50	113.15	114.97	216414
2024-02-02	113.95	115.51	113.17	114.92	364140
2024-02-05	114.22	115.29	113.44	114.97	201241
2024-02-06	114.79	116.22	114.79	115.99	127671
2024-02-07	116.31	116.31	114.34	114.67	190533
2024-02-08	114.35	114.35	109.53	112.04	428566
2024-02-09	112.72	113.39	110.77	112.63	268648
2024-02-12	112.99	113.82	112.94	113.66	189119
2024-02-13	111.45	112.68	111.14	111.68	274450
2024-02-14	112.88	113.44	111.70	113.15	310761
2024-02-15	113.06	117.43	113.06	117.34	438351
2024-02-16	118.11	130.72	114.63	127.18	812775
2024-02-20	125.66	125.66	121.50	123.24	484345
2024-02-21	122.63	123.64	120.40	123.42	310769
2024-02-22	123.03	125.65	123.03	124.60	289330
2024-02-23	125.00	128.45	124.72	128.36	269796
2024-02-26	128.12	130.68	127.76	129.50	322966
2024-02-27	130.00	131.25	129.43	131.20	232009
2024-02-28	130.59	132.62	128.10	128.16	244838
2024-02-29	129.22	130.25	126.04	128.01	288702
2024-03-01	127.84	129.34	126.03	127.60	254041
2024-03-04	128.51	129.55	126.47	127.17	184847
2024-03-05	127.01	128.18	123.86	124.58	158441
2024-03-06	125.60	126.25	124.67	125.17	201440
2024-03-07	126.04	126.78	124.72	125.31	180513
2024-03-08	125.93	127.21	125.41	126.05	169177
2024-03-11	125.28	125.28	122.34	123.23	225487
2024-03-12	123.55	125.04	122.20	124.77	179369
2024-03-13	124.11	127.26	124.03	126.24	214240
2024-03-14	126.30	126.84	125.06	126.10	164601
2024-03-15	125.37	127.53	124.96	125.65	245793
2024-03-18	126.15	128.03	125.46	127.11	191591
2024-03-19	127.11	129.47	127.04	129.00	165184
2024-03-20	129.17	130.47	128.75	129.92	204771
2024-03-21	130.56	132.51	130.50	132.21	248539
2024-03-22	132.97	132.97	131.03	131.78	140176
2024-03-25	131.99	131.99	130.76	131.20	105945
2024-03-26	131.70	132.15	130.74	131.66	157612
2024-03-27	132.52	133.48	131.56	132.01	149103
2024-03-28	132.62	133.94	132.45	132.49	232900
2024-04-01	132.37	132.42	130.15	132.41	199501
2024-04-02	130.90	132.79	130.79	132.30	218158
2024-04-03	131.56	134.25	131.56	133.56	186721
2024-04-04	134.67	134.67	127.76	127.85	178708
2024-04-05	128.16	129.53	127.33	128.82	175385
2024-04-08	129.04	129.79	128.35	129.65	178099
2024-04-09	130.00	131.19	128.63	130.98	185715
2024-04-10	129.65	130.02	127.33	129.80	207385
2024-04-11	129.67	131.27	128.85	131.17	252226
2024-04-12	130.02	131.00	127.52	128.05	136745
2024-04-15	128.72	129.20	125.89	126.73	150450
2024-04-16	126.33	127.42	125.01	126.81	95950
2024-04-17	127.92	129.69	126.76	129.12	192994
2024-04-18	129.10	131.26	129.10	129.50	295190
2024-04-19	129.48	130.46	127.57	128.26	169442
2024-04-22	129.17	130.83	128.66	129.68	115643
2024-04-23	129.90	130.69	128.74	129.66	136313
2024-04-24	128.99	129.37	127.24	127.60	221789
2024-04-25	126.83	127.60	125.32	126.78	254737
2024-04-26	112.85	114.37	105.46	105.72	774248
2024-04-29	105.23	107.00	102.15	103.31	597729
2024-04-30	103.94	106.07	99.88	100.37	661163
2024-05-01	101.02	103.99	100.78	101.75	458093
2024-05-02	102.51	102.89	100.71	101.93	317259
2024-05-03	103.10	103.99	101.11	101.13	275916
2024-05-06	101.74	103.99	101.60	102.32	369426
2024-05-07	102.78	105.39	101.69	105.01	366507
2024-05-08	104.83	104.83	102.65	103.23	240377
2024-05-09	103.51	104.17	102.11	102.48	236865
2024-05-10	103.13	103.74	101.85	103.46	251041
2024-05-13	103.93	104.92	101.99	101.99	171492
2024-05-14	102.69	102.81	100.92	101.03	174112
2024-05-15	101.62	103.24	101.24	102.79	201759
2024-05-16	102.61	104.54	102.53	103.19	199539
2024-05-17	103.55	104.59	103.09	103.92	184506
2024-05-20	103.74	104.43	102.12	102.86	254019
2024-05-21	102.75	104.48	102.48	104.47	286130
2024-05-22	103.85	106.81	103.47	106.76	373168
2024-05-23	106.48	108.78	105.94	107.35	352871
2024-05-24	107.59	108.78	107.09	107.54	520306
2024-05-28	107.84	108.29	106.52	106.95	483469
2024-05-29	106.00	107.43	105.39	105.46	405279
2024-05-30	105.71	105.75	103.86	104.04	222371
2024-05-31	104.03	104.29	102.73	103.97	443912
2024-06-03	104.69	105.06	104.07	104.80	304936
2024-06-04	105.01	106.66	104.86	105.15	290915
2024-06-05	105.90	105.99	104.52	105.45	223885
2024-06-06	105.07	107.39	104.11	105.25	650432
2024-06-07	105.18	106.84	104.93	105.81	205732
2024-06-10	105.12	106.03	104.15	105.10	217122
2024-06-11	104.99	105.67	104.33	105.11	233374
2024-06-12	106.19	106.94	104.34	104.42	261210
2024-06-13	104.18	104.41	101.98	102.18	283631
2024-06-14	101.87	103.61	101.87	102.43	233178
2024-06-17	102.26	103.02	102.02	102.30	258165
2024-06-18	102.54	103.60	102.34	102.85	552592
2024-06-20	103.01	104.64	103.01	103.75	428290
2024-06-21	103.80	104.59	102.76	103.35	388617
2024-06-24	103.53	105.14	103.00	103.50	349808
2024-06-25	103.32	103.69	102.11	102.16	282844
2024-06-26	101.87	101.87	100.10	100.40	339453
2024-06-27	100.69	101.36	99.66	100.23	319433
2024-06-28	100.87	101.14	99.75	99.75	506872
2024-07-01	99.92	100.49	99.03	99.10	329078
2024-07-02	99.15	99.73	99.01	99.66	337920
2024-07-03	99.58	100.91	99.26	99.34	105060
2024-07-05	99.21	99.98	98.03	98.40	278873
2024-07-08	99.09	99.77	98.14	98.39	320096
2024-07-09	98.00	98.38	97.39	97.72	387716
2024-07-10	98.01	98.18	96.76	97.07	214692
2024-07-11	97.95	101.77	97.95	101.10	808830
2024-07-12	102.09	102.78	101.12	101.17	409446
2024-07-15	101.87	108.19	101.61	108.10	742702
2024-07-16	108.92	110.86	108.64	109.67	519250
2024-07-17	109.89	111.47	109.55	109.68	533828
2024-07-18	108.83	111.20	107.45	107.49	268326
2024-07-19	107.74	108.54	106.83	107.80	294887
2024-07-22	107.75	109.99	107.11	108.87	386508
2024-07-23	108.32	109.07	107.43	108.05	343947
2024-07-24	108.02	109.61	107.63	108.01	227651
2024-07-25	108.10	110.31	108.10	108.85	418667
2024-07-26	110.43	116.26	108.15	110.99	594045
2024-07-29	110.94	110.94	103.84	103.87	475807
2024-07-30	104.50	106.92	103.98	106.44	395871
2024-07-31	106.50	108.65	103.98	104.25	361272
2024-08-01	104.67	105.58	100.99	102.12	286378
2024-08-02	100.57	101.36	99.64	100.47	276942
2024-08-05	97.50	98.32	95.54	96.42	289917
2024-08-06	95.81	97.11	94.85	95.20	239826
2024-08-07	95.35	96.53	92.81	92.88	290551
2024-08-08	93.15	95.30	92.82	94.12	212507
2024-08-09	93.93	93.93	91.92	93.53	194314
2024-08-12	93.48	94.05	92.32	92.56	159465
2024-08-13	93.32	93.48	91.59	93.30	184194
2024-08-14	93.49	93.50	92.29	93.34	323131
2024-08-15	94.90	96.37	94.42	95.62	300349
2024-08-16	95.35	96.28	95.10	95.86	199316
2024-08-19	95.46	96.91	95.18	96.89	220818
2024-08-20	94.81	96.01	94.59	95.68	254219
2024-08-21	96.27	96.55	95.52	96.50	168152
2024-08-22	96.87	98.74	96.29	98.74	263921
2024-08-23	99.19	103.38	99.14	102.60	357249
2024-08-26	103.52	103.88	100.92	101.08	221209
2024-08-27	101.20	103.01	100.31	102.06	226692
2024-08-28	102.00	103.20	101.79	102.54	256131
2024-08-29	103.00	103.35	101.45	102.90	206514
2024-08-30	103.26	104.06	102.27	102.83	403609
2024-09-03	102.01	102.91	99.26	99.68	201762
2024-09-04	98.97	100.05	98.54	99.79	178180
2024-09-05	100.01	100.01	97.11	97.19	150701
2024-09-06	97.15	97.41	93.65	94.07	268188
2024-09-09	94.01	94.63	92.44	92.97	353364
2024-09-10	92.97	94.59	92.73	94.31	206761
2024-09-11	93.68	95.38	92.62	95.16	295759
2024-09-12	95.84	96.34	94.40	96.00	167313
2024-09-13	97.09	98.44	96.90	97.85	167361
2024-09-16	98.33	98.84	97.55	97.98	139650
2024-09-17	98.88	99.76	97.28	97.29	163658
2024-09-18	97.27	99.22	96.86	97.65	147656
2024-09-19	99.42	99.42	96.99	98.41	150849
2024-09-20	98.93	98.93	96.36	96.79	602445
2024-09-23	96.55	97.76	96.52	96.61	448090
2024-09-24	97.31	97.39	95.33	95.84	367304
2024-09-25	96.38	96.38	94.97	95.31	184669
2024-09-26	96.61	96.75	95.12	95.61	198925
2024-09-27	96.52	97.27	95.35	96.21	168619
2024-09-30	95.54	97.24	95.07	96.72	182486
2024-10-01	96.18	98.66	94.70	96.50	428512
2024-10-02	95.92	96.52	94.80	96.14	254550
2024-10-03	96.11	97.25	95.41	96.98	402376
2024-10-04	97.91	98.75	97.48	98.20	142403
2024-10-07	97.60	97.60	96.43	96.66	250160
2024-10-08	97.21	97.39	96.13	96.52	190060
2024-10-09	96.71	98.45	95.83	97.58	223800
2024-10-10	96.88	98.00	96.36	96.66	196290
2024-10-11	96.65	98.10	96.65	97.50	151091
2024-10-14	97.31	98.20	97.31	98.03	114199
2024-10-15	98.24	99.78	96.57	96.82	276465
2024-10-16	97.65	97.77	96.30	96.38	141285
2024-10-17	96.47	96.97	95.00	96.93	144244
2024-10-18	96.92	96.92	93.44	93.79	399274
2024-10-21	93.97	93.97	90.89	91.26	297399
2024-10-22	90.68	92.58	89.94	92.04	311537
2024-10-23	91.86	93.76	91.76	93.31	295310
2024-10-24	93.17	93.77	91.17	91.63	420673
2024-10-25	81.65	82.88	74.32	80.31	2086121
2024-10-28	79.19	82.83	78.74	82.65	1016953
2024-10-29	82.67	86.90	82.28	86.83	948373
2024-10-30	86.23	88.28	84.86	85.64	572319
2024-10-31	86.11	86.38	84.38	84.89	566252
2024-11-01	85.09	85.43	83.65	84.03	417202
2024-11-04	84.24	85.24	81.53	82.00	665427
2024-11-05	82.37	83.97	81.65	83.82	407622
2024-11-06	88.31	93.58	88.16	93.08	476679
2024-11-07	92.22	94.07	91.54	92.99	526378
2024-11-08	93.52	94.09	91.80	92.74	543430
2024-11-11	94.35	97.38	93.86	96.29	383077
2024-11-12	95.65	97.03	95.46	95.82	377898
2024-11-13	96.41	98.34	95.42	97.25	354936
2024-11-14	97.97	98.51	95.95	96.30	424427
2024-11-15	97.10	97.39	91.39	91.71	312644
2024-11-18	91.50	91.93	87.63	87.89	451914
2024-11-19	86.95	89.22	86.28	89.04	316505
2024-11-20	89.98	94.77	89.27	94.20	392768
2024-11-21	94.48	94.86	91.91	92.31	335179
2024-11-22	92.74	93.40	92.47	93.00	321831
2024-11-25	93.60	96.08	93.59	94.06	385972
2024-11-26	93.28	93.97	92.11	92.93	450546
2024-11-27	92.97	93.79	92.75	92.90	371110
2024-11-29	93.03	94.53	92.68	93.43	206025
2024-12-02	93.40	94.87	92.39	94.27	256303
2024-12-03	94.74	95.00	92.55	92.70	205420
2024-12-04	92.75	94.03	92.48	93.91	404165
2024-12-05	94.15	95.23	93.04	94.44	375798
2024-12-06	95.16	96.07	94.31	94.69	297361
2024-12-09	94.97	95.78	92.84	92.92	250130
2024-12-10	93.28	95.05	91.27	94.24	438662
2024-12-11	94.36	96.34	94.27	94.86	645610
2024-12-12	95.00	95.51	94.04	94.89	379836
2024-12-13	95.00	95.89	93.81	95.42	273222
2024-12-16	95.28	95.70	91.38	91.53	334844
2024-12-17	90.50	92.31	89.93	90.91	276388
2024-12-18	91.29	93.25	89.15	89.21	323477
2024-12-19	89.75	90.96	87.76	88.57	285328
2024-12-20	87.52	90.86	87.35	90.06	814232
2024-12-23	90.30	90.30	88.82	89.67	193812
2024-12-24	89.66	90.80	89.16	90.50	95475
2024-12-26	90.06	90.78	89.76	90.29	137446
2024-12-27	89.55	90.52	88.75	90.25	186514
2024-12-30	89.31	91.79	88.76	90.68	240399
2024-12-31	90.89	91.78	90.36	90.52	169753
2025-01-02	91.24	92.59	88.87	89.50	274326
2025-01-03	89.91	91.74	89.48	91.42	274073
2025-01-06	90.12	92.15	89.72	89.80	290098
2025-01-07	90.48	91.22	89.61	90.23	185380
2025-01-08	89.36	90.49	88.49	90.19	255191
2025-01-10	89.03	90.61	88.82	89.83	312066
2025-01-13	89.25	91.80	88.83	91.45	195997
2025-01-14	91.49	92.24	90.90	91.87	131171
2025-01-15	93.49	93.64	92.65	92.91	182515
2025-01-16	92.70	93.43	91.69	92.26	284028
2025-01-17	93.47	93.47	90.34	90.37	230239
2025-01-21	91.23	93.78	90.81	93.73	297993
2025-01-22	93.29	94.40	93.22	94.31	186696
2025-01-23	94.16	94.85	93.78	94.35	234153
2025-01-24	93.76	94.67	93.51	93.76	185833
2025-01-27	94.77	95.74	93.72	95.72	369542
2025-01-28	95.82	97.02	93.91	94.66	219406
2025-01-29	94.51	95.38	93.92	94.56	225298
2025-01-30	95.27	95.71	90.09	91.57	307058
2025-01-31	92.02	94.09	91.82	93.39	407951
2025-02-03	91.66	93.06	90.89	92.32	245190
2025-02-04	92.54	93.55	91.87	92.72	173200
2025-02-05	93.12	93.45	91.04	91.24	212248
2025-02-06	91.31	91.31	89.91	90.41	222860
2025-02-07	90.52	90.52	86.46	88.01	463440
2025-02-10	88.69	94.43	88.46	93.96	480170
2025-02-11	92.93	94.54	91.26	92.14	306521
2025-02-12	90.93	93.79	90.13	92.13	371189
2025-02-13	86.97	86.97	78.47	78.49	1155908
2025-02-14	78.50	78.79	75.79	77.59	666958
2025-02-18	74.68	75.87	71.27	72.14	745881
2025-02-19	71.76	72.99	70.79	72.58	578826
2025-02-20	71.46	71.86	68.18	69.75	686792
2025-02-21	69.88	69.89	66.12	66.51	547426
2025-02-24	66.55	70.09	65.43	69.03	1285824
2025-02-25	69.36	72.31	69.20	71.67	1168619
2025-02-26	71.00	73.33	70.56	71.50	894533
2025-02-27	72.76	74.34	71.81	73.18	611092
2025-02-28	73.45	74.29	72.92	73.71	552131
2025-03-03	73.96	74.62	72.31	72.80	779751
2025-03-04	72.34	74.32	72.34	73.01	587999
2025-03-05	74.26	75.32	73.26	74.86	713058
2025-03-06	74.52	76.11	73.78	74.61	898679
2025-03-07	74.75	75.88	74.49	75.62	574479
2025-03-10	75.24	76.32	74.03	74.15	524231
2025-03-11	73.93	75.02	72.82	73.07	666261
2025-03-12	73.44	73.70	71.50	72.18	554687
2025-03-13	72.17	73.85	71.80	73.30	622094
2025-03-14	73.69	75.23	72.82	74.95	766652
2025-03-17	74.95	78.66	74.95	77.78	768400
2025-03-18	77.51	79.90	76.16	79.62	497858
2025-03-19	79.90	80.41	78.55	79.12	479977
2025-03-20	78.26	80.24	78.07	78.86	390685
2025-03-21	78.36	78.36	76.16	76.69	1876953
2025-03-24	77.13	80.26	77.13	79.73	495450
2025-03-25	80.52	80.74	78.13	78.46	382901
2025-03-26	78.45	79.52	78.45	79.10	311659
2025-03-27	79.01	80.97	78.25	80.90	290138
2025-03-28	80.65	80.91	78.54	79.06	237801
2025-03-31	78.95	80.30	78.33	78.97	488292
2025-04-01	79.07	79.85	77.62	79.39	271650
2025-04-02	78.45	79.60	78.41	79.54	275065
2025-04-03	76.71	77.83	75.30	77.19	324176
2025-04-04	75.28	76.43	73.00	73.73	532434
2025-04-07	72.30	75.09	69.40	73.65	555814
2025-04-08	74.95	76.26	71.92	72.68	461634
2025-04-09	72.50	78.72	70.61	77.84	619612
2025-04-10	76.69	77.77	75.26	76.75	329723
2025-04-11	75.75	78.80	75.67	78.63	290083
2025-04-14	79.17	80.13	77.57	79.72	305462
2025-04-15	79.45	79.89	78.21	78.75	214468
2025-04-16	78.67	79.58	77.45	78.43	247348
2025-04-17	78.02	78.72	74.57	76.43	606098
2025-04-21	76.24	76.24	73.75	74.31	321329
2025-04-22	75.15	76.21	74.18	76.20	281884
2025-04-23	77.13	78.40	76.37	76.83	320947
2025-04-24	76.48	77.58	74.14	77.58	958690
2025-04-25	84.43	88.56	75.77	77.29	1190539
2025-04-28	77.63	79.95	76.41	79.48	554422
2025-04-29	78.67	79.04	75.97	78.36	588541
2025-04-30	77.92	78.58	76.00	78.33	393249
2025-05-01	78.30	79.47	77.51	78.77	319695
2025-05-02	79.33	81.20	79.29	80.46	374048
2025-05-05	79.90	81.46	78.48	80.66	408689
2025-05-06	79.84	79.93	78.48	79.40	430407
2025-05-07	79.66	81.10	78.00	80.96	382818
2025-05-08	81.61	83.64	81.39	82.19	301815
2025-05-09	81.81	83.17	81.60	81.93	250853
2025-05-12	85.00	86.65	83.00	84.47	279317
2025-05-13	84.56	85.34	83.83	83.85	252658
2025-05-14	83.83	84.75	82.53	83.88	258815
2025-05-15	83.89	85.66	83.64	85.50	434823
2025-05-16	85.50	86.29	84.83	85.99	284460
2025-05-19	85.21	86.74	84.83	86.45	288764
2025-05-20	86.50	86.78	85.37	85.46	262154
2025-05-21	84.43	84.84	82.94	83.11	281377
2025-05-22	82.59	83.01	81.78	81.82	250956
2025-05-23	80.75	81.67	80.00	81.18	225714
2025-05-27	82.04	82.94	80.94	82.44	248030
2025-05-28	82.51	83.56	81.27	81.27	213542
2025-05-29	81.20	82.35	80.55	82.14	185296
2025-05-30	82.02	83.61	81.53	83.21	311106
2025-06-02	83.04	83.12	81.24	82.24	231531
2025-06-03	82.24	82.72	81.97	82.32	172566
2025-06-04	82.30	84.08	82.02	83.49	229652
2025-06-05	83.41	83.46	82.42	82.75	163353
2025-06-06	83.75	83.79	82.72	83.26	148852
2025-06-09	83.48	83.48	81.84	82.64	244718
2025-06-10	82.90	83.36	81.46	81.85	242472
2025-06-11	82.01	82.01	78.22	78.83	363678
2025-06-12	78.60	79.13	77.35	78.76	251066
2025-06-13	77.09	77.75	75.66	75.89	294522
2025-06-16	76.33	77.61	75.76	77.58	287466
2025-06-17	77.17	77.52	76.24	76.51	304513
2025-06-18	76.48	77.26	74.98	75.12	257717
2025-06-20	75.48	75.48	72.49	74.72	1370855
2025-06-23	74.54	75.04	73.57	74.50	345862
2025-06-24	74.97	75.55	73.92	75.13	268396
2025-06-25	74.91	75.27	72.23	72.97	442178
2025-06-26	73.13	73.78	72.94	73.42	401994
2025-06-27	73.84	74.50	71.47	72.67	779524
2025-06-30	73.17	73.42	72.28	72.87	370783
2025-07-01	72.71	76.09	72.42	75.19	565510
2025-07-02	75.52	75.52	73.25	74.01	344956
2025-07-03	74.45	74.97	74.02	74.36	144540
2025-07-07	73.84	74.52	71.53	71.67	411359
2025-07-08	71.67	73.39	71.39	72.12	580338
2025-07-09	72.68	73.32	71.12	71.64	403978
2025-07-10	71.77	72.33	70.84	71.20	394418
2025-07-11	70.88	70.88	67.96	68.71	429694
2025-07-14	68.60	69.24	67.93	68.99	388604
2025-07-15	68.88	69.08	65.59	65.83	296032
2025-07-16	65.88	66.32	64.63	65.64	429081
2025-07-17	65.94	66.82	64.36	64.67	545432
2025-07-18	64.86	65.12	63.77	63.90	360591
2025-07-21	63.73	64.22	63.23	63.74	355768
2025-07-22	63.83	65.66	63.83	65.61	526005
2025-07-23	65.83	66.25	65.36	66.00	386914
2025-07-24	66.11	66.50	65.19	65.72	547986
2025-07-25	68.77	70.02	67.10	68.83	2088720
2025-07-28	69.28	71.35	68.84	70.23	851876
2025-07-29	70.52	70.68	69.65	70.20	689762
2025-07-30	70.41	70.41	68.76	69.08	643716
2025-07-31	68.75	69.66	67.71	67.81	498116
2025-08-01	67.50	67.66	63.24	63.30	809233
2025-08-04	63.22	64.00	62.90	63.21	385561
2025-08-05	62.97	63.73	62.72	63.03	465526
2025-08-06	62.81	63.75	62.79	63.43	387044
2025-08-07	64.18	65.10	63.64	63.80	494036
2025-08-08	63.57	64.81	63.46	63.57	292304
2025-08-11	63.74	64.25	62.55	62.83	361277
2025-08-12	62.84	65.26	62.84	64.47	437858
2025-08-13	64.09	67.06	64.09	67.06	525478
2025-08-14	66.64	67.25	65.81	66.00	296763
2025-08-15	66.36	66.82	65.18	65.35	255729
2025-08-18	65.69	66.41	65.31	65.59	290624
2025-08-19	66.07	68.30	66.02	66.80	378966
2025-08-20	66.86	67.42	65.94	66.31	291493
2025-08-21	65.69	66.53	65.27	65.56	253298
2025-08-22	65.95	69.44	65.59	69.00	1673068
2025-08-25	68.80	69.39	67.60	68.57	353059
2025-08-26	68.42	69.77	68.01	69.70	493134
2025-08-27	69.14	71.43	69.14	71.12	455999
2025-08-28	71.15	71.72	69.99	71.06	420226
2025-08-29	71.92	72.84	71.18	72.42	392488
2025-09-02	72.12	72.67	70.95	71.22	404571
2025-09-03	70.89	71.73	70.52	71.19	540413
2025-09-04	71.68	71.74	70.15	71.59	282837
2025-09-05	71.43	72.84	69.92	70.66	241088
2025-09-08	70.46	70.46	68.93	69.54	227514
2025-09-09	69.49	69.49	68.11	68.26	270908
2025-09-10	67.79	68.60	67.36	68.00	364451
2025-09-11	68.00	71.60	67.79	71.56	261646
2025-09-12	71.54	71.75	68.95	69.01	310139
2025-09-15	69.22	69.22	68.00	68.51	289073
2025-09-16	68.51	68.67	67.91	68.49	221575
2025-09-17	68.40	70.72	67.50	68.06	353278
2025-09-18	68.82	69.20	67.57	68.02	344984
2025-09-19	68.26	68.78	67.54	68.04	1012262
2025-09-22	67.93	68.73	67.13	68.70	315744
2025-09-23	68.76	69.30	67.53	67.94	429141
2025-09-24	67.89	68.54	67.68	68.03	229326
2025-09-25	68.03	68.74	64.70	65.55	427213
2025-09-26	65.85	67.62	65.69	67.58	382403
2025-09-29	67.89	68.40	66.87	68.05	336241
2025-09-30	67.94	68.21	65.80	66.62	469512
2025-10-01	65.93	66.63	64.92	65.45	262704
2025-10-02	64.81	65.34	64.07	64.30	333177
2025-10-03	64.43	66.61	64.43	66.02	366220
2025-10-06	66.08	67.45	65.51	66.17	310002
2025-10-07	66.47	66.50	64.55	64.69	254869
2025-10-08	65.06	65.06	64.02	64.94	341322
2025-10-09	65.05	65.08	63.65	63.80	234534
2025-10-10	63.93	64.39	61.42	61.52	368675
2025-10-13	61.91	62.82	61.26	62.49	275916
2025-10-14	61.80	63.11	61.65	62.94	258615
2025-10-15	63.10	63.85	60.89	60.93	369741
2025-10-16	60.80	61.44	57.83	60.45	532914
2025-10-17	60.40	61.42	60.40	61.21	249503
2025-10-20	61.41	62.15	60.72	61.17	231575
2025-10-21	61.17	62.26	61.17	61.93	272195
2025-10-22	61.71	62.67	61.08	61.74	336859
2025-10-23	61.50	62.78	61.17	62.69	352554

Explore More About TNET

Coins representing dividend payouts and trends

TNET Dividend History

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

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

TNET Stock Split History

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

Graph showing historical stock prices and market trends

TNET Historical Prices

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

Web Analytics