TPB Historical Prices

Summary

Key Stock Metrics

22.47

(February 23, 2024)

52-Week Low

70.99

(February 18, 2025)

52-Week High

70.99

(February 18, 2025)

All-Time High

67.91

(February 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-05-11	10.00	10.40	9.90	10.12	1998385
2016-05-12	10.12	10.47	10.10	10.25	271975
2016-05-13	10.36	11.00	10.15	10.85	238599
2016-05-16	10.95	11.72	10.90	11.60	206042
2016-05-17	11.74	11.97	11.50	11.94	156500
2016-05-18	11.86	12.10	11.65	11.77	156975
2016-05-19	11.73	11.76	10.11	10.38	230878
2016-05-20	10.35	10.68	10.31	10.38	94655
2016-05-23	10.26	10.62	10.13	10.59	53519
2016-05-24	10.69	10.79	10.39	10.50	43501
2016-05-25	10.50	11.25	10.32	10.99	121527
2016-05-26	10.70	11.10	10.70	10.88	66329
2016-05-27	10.98	10.98	10.56	10.72	15251
2016-05-31	10.58	10.60	10.15	10.26	22161
2016-06-01	10.16	10.39	10.16	10.35	6584
2016-06-02	10.30	10.38	10.20	10.37	26132
2016-06-03	10.30	10.58	10.23	10.58	36301
2016-06-06	10.60	10.60	8.92	9.69	150084
2016-06-07	9.55	9.77	9.41	9.68	20997
2016-06-08	9.69	9.83	9.30	9.38	14019
2016-06-09	9.30	9.31	8.81	8.90	45399
2016-06-10	8.90	9.00	8.14	8.28	91830
2016-06-13	8.28	8.40	7.49	7.74	71123
2016-06-14	7.73	8.00	7.00	7.94	128661
2016-06-15	8.10	8.39	7.25	7.38	107886
2016-06-16	7.20	7.31	6.46	7.24	248580
2016-06-17	7.13	7.60	7.09	7.34	192449
2016-06-20	7.56	9.50	7.56	9.39	225465
2016-06-21	9.23	10.54	8.90	10.26	601516
2016-06-22	10.15	10.50	9.88	10.06	53787
2016-06-23	10.04	10.09	9.41	9.78	52297
2016-06-24	9.60	10.73	9.38	10.18	466768
2016-06-27	10.14	10.14	9.14	9.27	30968
2016-06-28	9.25	10.27	9.25	9.97	53544
2016-06-29	10.09	10.35	9.77	9.94	65123
2016-06-30	9.95	10.33	9.90	10.27	15873
2016-07-01	10.32	10.36	9.97	10.07	20753
2016-07-05	9.91	10.32	9.91	10.27	47367
2016-07-06	10.27	10.27	9.96	10.08	15309
2016-07-07	9.96	10.20	9.87	9.98	9683
2016-07-08	9.96	10.29	9.96	10.09	20649
2016-07-11	10.02	10.37	10.02	10.36	9046
2016-07-12	10.28	10.50	10.28	10.37	10545
2016-07-13	10.43	10.50	10.26	10.41	8646
2016-07-14	10.27	10.48	10.26	10.42	11166
2016-07-15	10.54	11.02	10.42	10.95	26035
2016-07-18	11.00	11.64	10.86	11.63	65722
2016-07-19	11.30	11.83	10.97	11.10	84476
2016-07-20	11.13	11.28	10.33	10.52	33780
2016-07-21	10.97	11.43	10.68	11.34	14630
2016-07-22	11.25	11.33	11.00	11.14	15354
2016-07-25	11.03	11.44	11.03	11.24	12432
2016-07-26	11.23	11.25	11.05	11.25	5374
2016-07-27	11.22	11.25	11.19	11.21	3577
2016-07-28	11.21	11.21	11.01	11.12	5551
2016-07-29	11.02	11.19	10.66	11.15	18422
2016-08-01	10.97	11.31	10.50	10.76	13577
2016-08-02	10.96	10.98	10.80	10.80	10841
2016-08-03	10.72	10.77	10.72	10.74	2334
2016-08-04	10.78	10.78	10.62	10.74	7250
2016-08-05	10.65	10.88	10.65	10.85	6147
2016-08-08	10.89	10.89	10.83	10.86	2422
2016-08-09	10.86	10.94	10.65	10.92	12533
2016-08-10	10.90	10.95	8.67	9.26	43475
2016-08-11	9.46	10.53	9.46	10.23	27219
2016-08-12	10.23	11.34	10.03	11.34	23829
2016-08-15	11.32	12.99	11.22	12.81	36768
2016-08-16	12.81	13.75	11.00	11.02	83569
2016-08-17	11.02	11.84	10.84	11.67	27201
2016-08-18	11.63	11.65	11.63	11.64	1233
2016-08-19	11.64	11.81	10.99	11.01	19489
2016-08-22	11.06	11.60	10.93	11.57	6975
2016-08-23	11.50	12.59	11.50	12.57	18434
2016-08-24	12.60	13.10	12.60	12.90	25758
2016-08-25	12.90	12.99	12.83	12.93	4258
2016-08-26	12.95	13.15	12.93	13.10	7527
2016-08-29	12.99	13.19	12.99	13.07	5263
2016-08-30	12.68	13.04	12.65	12.68	12269
2016-08-31	12.77	13.06	12.42	12.93	7426
2016-09-01	12.62	13.19	12.56	12.80	8724
2016-09-02	12.96	13.10	12.96	13.09	2279
2016-09-06	13.07	14.67	12.97	14.43	31297
2016-09-07	14.40	14.85	14.39	14.71	21672
2016-09-08	15.11	16.14	15.11	15.98	30427
2016-09-09	15.95	16.00	15.48	15.68	267941
2016-09-12	15.65	15.93	14.51	15.26	48676
2016-09-13	15.11	15.55	13.99	14.04	25177
2016-09-14	14.10	14.51	12.90	12.92	25011
2016-09-15	13.04	13.86	13.03	13.45	26293
2016-09-16	13.53	14.17	12.97	13.07	89653
2016-09-19	13.22	13.26	12.80	13.06	12386
2016-09-20	13.16	13.33	13.08	13.30	13762
2016-09-21	13.33	13.82	13.20	13.55	11768
2016-09-22	13.56	13.89	13.56	13.89	19824
2016-09-23	14.06	14.24	13.48	13.49	19010
2016-09-26	13.46	13.50	12.74	12.88	9190
2016-09-27	12.93	12.96	12.37	12.50	16819
2016-09-28	12.42	12.54	12.08	12.15	8919
2016-09-29	12.15	12.49	12.06	12.16	9119
2016-09-30	12.11	12.36	11.90	12.02	15738
2016-10-03	12.00	12.97	12.00	12.86	23932
2016-10-04	12.88	12.92	12.54	12.64	29644
2016-10-05	12.69	13.03	12.27	12.47	21299
2016-10-06	12.36	12.55	12.17	12.50	14536
2016-10-07	12.48	12.71	12.35	12.44	19022
2016-10-10	12.46	12.46	12.06	12.43	80393
2016-10-11	12.29	12.37	12.15	12.30	8812
2016-10-12	12.59	12.59	12.20	12.27	14049
2016-10-13	12.17	12.45	12.04	12.20	22806
2016-10-14	12.35	12.45	12.20	12.21	8041
2016-10-17	12.31	12.57	12.11	12.50	18106
2016-10-18	12.60	12.60	12.44	12.49	9327
2016-10-19	12.50	12.54	12.45	12.50	5355
2016-10-20	12.42	12.74	12.42	12.65	7096
2016-10-21	12.52	13.60	12.52	13.32	16147
2016-10-24	13.45	13.50	13.33	13.48	5066
2016-10-25	13.40	13.78	12.93	13.00	10244
2016-10-26	12.76	12.78	12.45	12.47	5864
2016-10-27	12.46	12.47	12.35	12.35	6542
2016-10-28	12.45	12.81	12.40	12.40	3445
2016-10-31	12.45	12.54	12.34	12.35	6108
2016-11-01	12.71	12.97	12.34	12.89	13405
2016-11-02	12.88	12.92	12.75	12.85	10251
2016-11-03	12.98	12.98	12.92	12.94	2861
2016-11-04	12.63	13.20	12.58	12.80	6698
2016-11-07	12.64	12.95	12.61	12.91	5677
2016-11-08	12.90	13.31	12.86	13.29	8512
2016-11-09	13.24	15.13	13.24	15.13	17784
2016-11-10	15.75	15.85	14.14	14.57	34887
2016-11-11	14.62	15.20	13.56	15.20	25924
2016-11-14	15.42	15.42	14.58	15.09	33450
2016-11-15	15.10	15.10	14.91	15.02	8922
2016-11-16	14.64	14.64	13.39	13.53	157591
2016-11-17	13.40	14.21	12.00	12.48	186562
2016-11-18	12.76	13.99	12.51	13.76	60577
2016-11-21	13.89	14.58	13.89	14.13	34140
2016-11-22	14.09	14.66	13.69	14.54	31264
2016-11-23	14.50	14.55	13.56	14.06	116758
2016-11-25	14.24	14.68	14.19	14.50	9852
2016-11-28	14.75	14.88	14.33	14.48	17384
2016-11-29	14.39	14.78	13.88	14.02	19634
2016-11-30	13.98	14.88	13.85	14.52	31486
2016-12-01	14.44	14.77	13.95	14.16	26198
2016-12-02	14.00	14.87	13.60	14.26	23562
2016-12-05	14.34	14.66	13.98	14.48	26466
2016-12-06	14.74	14.74	14.21	14.34	13073
2016-12-07	14.31	14.89	13.93	14.47	13501
2016-12-08	14.51	14.72	13.96	14.39	28695
2016-12-09	14.37	14.63	13.42	13.53	103516
2016-12-12	13.65	13.96	12.54	12.87	89928
2016-12-13	12.84	13.85	12.62	13.74	33196
2016-12-14	13.87	14.22	12.87	13.25	103796
2016-12-15	13.28	13.84	12.87	13.10	61308
2016-12-16	13.23	13.85	12.50	12.80	94782
2016-12-19	13.05	13.10	12.15	12.50	118273
2016-12-20	12.59	12.65	11.91	12.07	82921
2016-12-21	12.08	13.27	11.91	12.74	191209
2016-12-22	13.03	13.32	12.53	12.94	62119
2016-12-23	12.90	13.29	11.67	13.07	102234
2016-12-27	13.13	13.75	12.98	13.21	38681
2016-12-28	13.37	13.37	12.40	12.52	50134
2016-12-29	12.56	13.03	12.46	12.93	95057
2016-12-30	12.92	13.05	12.00	12.25	130982
2017-01-03	12.45	12.55	12.03	12.46	67573
2017-01-04	12.50	13.29	12.29	13.22	53531
2017-01-05	13.21	13.50	12.85	13.01	25224
2017-01-06	13.06	13.18	12.88	12.96	55667
2017-01-09	12.85	13.50	12.33	13.13	71064
2017-01-10	13.00	13.05	12.50	12.63	61274
2017-01-11	12.50	12.92	12.50	12.75	28367
2017-01-12	12.62	12.84	12.42	12.82	34504
2017-01-13	12.85	13.05	12.78	12.96	38039
2017-01-17	13.04	13.19	12.31	13.05	55893
2017-01-18	13.03	13.10	12.75	12.99	30150
2017-01-19	12.95	12.99	12.85	12.96	39767
2017-01-20	12.90	13.15	12.85	13.13	29522
2017-01-23	13.15	13.21	13.04	13.10	31895
2017-01-24	13.15	13.15	12.85	12.86	32576
2017-01-25	12.90	13.24	12.83	13.20	33713
2017-01-26	13.18	13.42	13.12	13.27	21987
2017-01-27	13.20	13.27	13.06	13.21	6742
2017-01-30	13.35	13.35	13.11	13.29	74828
2017-01-31	13.22	13.32	13.18	13.28	25962
2017-02-01	13.33	13.33	13.05	13.13	24366
2017-02-02	13.08	13.16	12.98	12.99	33424
2017-02-03	13.01	13.12	12.98	13.00	25925
2017-02-06	12.87	13.14	12.87	13.05	42631
2017-02-07	12.96	13.05	12.90	13.03	36378
2017-02-08	12.98	13.15	12.98	13.08	34648
2017-02-09	13.02	13.07	13.00	13.02	28551
2017-02-10	13.04	13.05	12.97	13.00	36735
2017-02-13	13.09	13.09	12.45	12.64	99549
2017-02-14	12.84	13.25	12.76	13.20	30266
2017-02-15	13.20	13.20	13.00	13.08	49421
2017-02-16	13.00	13.08	13.00	13.04	16283
2017-02-17	13.00	13.25	13.00	13.23	29238
2017-02-21	13.16	13.48	13.16	13.31	18198
2017-02-22	13.23	13.23	12.98	13.04	34523
2017-02-23	13.10	13.29	12.92	13.03	20830
2017-02-24	13.00	13.20	13.00	13.16	8924
2017-02-27	13.13	13.20	13.03	13.20	15759
2017-02-28	13.18	13.21	13.05	13.17	32931
2017-03-01	13.25	13.34	13.21	13.25	12155
2017-03-02	13.20	13.35	13.15	13.28	30536
2017-03-03	13.27	13.31	13.20	13.23	20549
2017-03-06	13.23	13.29	13.15	13.25	18213
2017-03-07	13.24	13.33	13.18	13.21	10243
2017-03-08	13.19	13.80	13.19	13.38	28493
2017-03-09	13.25	13.62	13.23	13.31	9470
2017-03-10	13.34	13.38	13.22	13.25	18804
2017-03-13	13.83	15.24	13.50	13.72	129577
2017-03-14	13.92	14.00	13.30	13.88	50356
2017-03-15	14.00	14.30	13.82	14.05	18611
2017-03-16	14.14	14.64	14.00	14.42	63595
2017-03-17	14.57	15.18	14.29	14.84	65218
2017-03-20	15.03	15.74	14.90	15.49	110545
2017-03-21	15.49	15.69	15.03	15.06	26547
2017-03-22	15.18	15.34	14.69	15.27	32094
2017-03-23	15.45	15.60	15.41	15.58	26254
2017-03-24	15.63	15.65	15.29	15.48	10077
2017-03-27	15.34	15.87	15.04	15.83	24544
2017-03-28	15.79	15.80	15.29	15.42	35786
2017-03-29	15.58	15.58	15.13	15.33	32414
2017-03-30	15.40	15.43	15.16	15.17	54907
2017-03-31	15.26	15.82	15.05	15.60	23466
2017-04-03	15.98	15.98	15.51	15.69	18435
2017-04-04	15.69	15.78	15.43	15.64	21054
2017-04-05	15.60	15.84	15.44	15.55	35725
2017-04-06	15.62	15.87	15.52	15.72	22201
2017-04-07	15.73	16.00	15.45	15.88	29036
2017-04-10	15.94	16.31	15.72	16.26	61947
2017-04-11	16.44	16.44	15.55	16.07	31706
2017-04-12	16.15	16.15	15.76	15.99	17610
2017-04-13	15.84	16.07	15.56	16.05	14024
2017-04-17	16.15	16.15	15.74	16.02	31362
2017-04-18	16.07	16.09	15.87	16.07	13070
2017-04-19	16.09	16.46	15.93	15.98	16617
2017-04-20	16.04	16.08	15.94	16.04	25487
2017-04-21	16.05	16.09	15.76	16.09	26975
2017-04-24	16.19	17.84	16.19	17.12	55063
2017-04-25	17.08	17.14	16.46	16.51	43441
2017-04-26	16.50	16.77	16.17	16.30	31882
2017-04-27	16.37	16.48	16.01	16.31	43580
2017-04-28	16.44	16.44	15.62	15.81	60882
2017-05-01	15.82	16.18	15.22	16.12	22471
2017-05-02	16.00	16.36	16.00	16.15	56099
2017-05-03	15.92	16.04	15.75	15.91	10540
2017-05-04	15.86	15.93	15.75	15.85	11711
2017-05-05	15.78	15.92	15.75	15.77	16752
2017-05-08	15.75	15.81	15.10	15.12	21246
2017-05-09	15.10	15.22	14.85	15.09	29618
2017-05-10	15.18	16.19	15.10	16.07	59344
2017-05-11	18.05	18.05	15.70	16.10	40450
2017-05-12	15.83	15.83	15.04	15.40	47967
2017-05-15	15.37	15.61	14.91	15.45	19186
2017-05-16	15.44	15.65	15.24	15.51	60571
2017-05-17	15.40	15.72	15.01	15.41	46303
2017-05-18	15.47	15.97	15.27	15.46	33795
2017-05-19	15.49	15.69	15.14	15.60	17542
2017-05-22	15.65	17.00	15.65	16.94	53186
2017-05-23	16.95	17.25	16.50	16.77	58624
2017-05-24	16.85	16.85	16.26	16.62	17657
2017-05-25	16.58	16.58	15.94	16.18	18687
2017-05-26	16.11	16.33	16.11	16.32	21085
2017-05-30	16.37	16.47	16.24	16.34	38334
2017-05-31	16.31	16.98	16.20	16.75	92192
2017-06-01	16.79	17.00	16.62	16.65	19499
2017-06-02	16.65	16.83	16.36	16.62	30527
2017-06-05	17.11	17.11	16.27	16.36	24133
2017-06-06	16.36	16.85	16.29	16.77	27902
2017-06-07	16.87	17.00	16.76	16.82	12526
2017-06-08	16.88	16.90	16.35	16.76	13816
2017-06-09	16.61	16.85	16.28	16.61	14059
2017-06-12	16.25	16.30	15.17	15.36	39256
2017-06-13	15.38	15.75	15.20	15.71	37365
2017-06-14	15.63	15.96	15.17	15.25	17084
2017-06-15	15.63	15.66	15.15	15.37	15083
2017-06-16	15.10	15.62	15.00	15.54	34228
2017-06-19	15.67	15.98	15.51	15.53	19914
2017-06-20	15.52	15.67	15.18	15.24	13716
2017-06-21	15.22	16.30	15.03	16.28	30373
2017-06-22	16.25	16.31	15.85	15.98	18000
2017-06-23	16.03	16.38	15.95	16.30	109084
2017-06-26	16.22	16.28	15.42	15.52	10959
2017-06-27	15.73	15.73	15.27	15.52	27064
2017-06-28	15.49	16.07	15.25	15.79	31498
2017-06-29	15.55	15.66	15.05	15.53	54426
2017-06-30	15.46	15.69	15.20	15.34	39562
2017-07-03	15.27	15.39	15.15	15.18	5690
2017-07-05	15.05	15.35	14.77	14.96	49151
2017-07-06	15.02	15.02	14.68	14.77	14522
2017-07-07	14.75	15.00	14.75	14.95	16273
2017-07-10	14.95	15.36	14.85	14.90	30442
2017-07-11	15.31	15.31	15.05	15.09	13346
2017-07-12	15.15	15.44	15.10	15.18	11637
2017-07-13	15.24	15.24	14.85	14.98	13922
2017-07-14	15.00	15.28	14.94	15.15	14782
2017-07-17	15.11	15.13	14.94	15.04	14882
2017-07-18	15.00	15.26	14.96	15.11	10159
2017-07-19	15.13	15.50	15.13	15.50	4509
2017-07-20	15.42	15.45	15.25	15.39	3821
2017-07-21	15.28	15.28	14.84	15.06	24718
2017-07-24	15.09	15.21	14.52	14.52	14614
2017-07-25	14.76	14.82	14.45	14.78	13423
2017-07-26	14.79	15.70	14.70	15.56	28521
2017-07-27	15.64	15.69	15.50	15.65	10461
2017-07-28	15.42	15.72	15.41	15.64	18156
2017-07-31	15.72	15.75	15.30	15.42	23635
2017-08-01	15.62	15.62	15.23	15.32	6337
2017-08-02	15.68	15.68	15.00	15.01	8750
2017-08-03	15.11	15.13	14.52	14.72	17055
2017-08-04	15.11	15.19	15.07	15.10	7443
2017-08-07	15.12	15.40	15.12	15.25	9730
2017-08-08	15.08	15.55	15.01	15.06	10894
2017-08-09	15.00	15.18	14.90	15.03	10083
2017-08-10	15.00	16.39	14.78	15.82	41747
2017-08-11	15.96	17.30	15.58	16.96	39780
2017-08-14	16.71	16.84	15.94	15.95	49757
2017-08-15	16.29	16.29	15.56	15.65	21521
2017-08-16	15.93	16.72	15.93	16.52	10950
2017-08-17	16.09	16.70	15.91	16.36	15372
2017-08-18	16.12	16.86	16.02	16.70	13880
2017-08-21	16.94	17.14	16.71	16.82	12554
2017-08-22	17.05	17.22	16.50	16.90	46604
2017-08-23	16.76	17.20	16.76	17.00	14568
2017-08-24	16.84	17.10	16.35	17.03	27164
2017-08-25	17.10	17.35	16.97	16.99	18372
2017-08-28	17.08	17.18	16.79	16.92	21065
2017-08-29	16.87	17.17	16.83	16.98	14296
2017-08-30	16.89	17.39	16.89	17.23	15145
2017-08-31	17.23	17.23	16.66	17.20	38768
2017-09-01	17.15	17.25	16.61	16.97	18051
2017-09-05	16.90	17.18	16.25	16.34	20510
2017-09-06	16.18	16.59	16.18	16.38	11465
2017-09-07	16.29	16.48	16.13	16.40	15341
2017-09-08	16.22	16.97	16.22	16.71	29046
2017-09-11	16.64	17.19	16.64	17.09	11655
2017-09-12	17.14	17.20	16.91	17.05	6234
2017-09-13	16.87	17.03	16.61	16.83	33310
2017-09-14	16.74	17.17	16.71	17.05	22776
2017-09-15	17.10	17.19	16.57	16.72	79670
2017-09-18	16.72	17.81	16.72	17.43	71275
2017-09-19	17.30	17.80	17.26	17.60	21913
2017-09-20	17.51	17.60	17.24	17.43	20746
2017-09-21	17.63	17.63	17.01	17.17	7456
2017-09-22	17.10	17.44	17.05	17.32	10295
2017-09-25	17.25	17.34	17.07	17.16	8790
2017-09-26	17.20	17.31	16.97	17.17	34913
2017-09-27	17.11	17.35	17.01	17.05	13718
2017-09-28	17.00	17.31	16.85	16.99	97506
2017-09-29	16.98	17.17	16.95	17.00	41885
2017-10-02	17.22	17.72	17.03	17.17	50106
2017-10-03	17.17	17.39	17.16	17.22	75028
2017-10-04	17.35	17.56	17.02	17.40	80111
2017-10-05	17.33	17.69	17.03	17.04	18299
2017-10-06	17.07	17.41	16.82	17.27	34075
2017-10-09	17.35	17.60	17.25	17.42	545199
2017-10-10	17.44	18.16	17.44	17.89	90636
2017-10-11	18.00	18.42	17.90	18.14	44753
2017-10-12	18.05	18.80	18.02	18.65	46126
2017-10-13	18.81	18.82	18.44	18.63	19116
2017-10-16	18.53	18.75	18.20	18.61	29535
2017-10-17	18.72	18.90	18.56	18.79	14446
2017-10-18	18.75	18.99	18.60	18.64	27197
2017-10-19	18.68	18.68	18.32	18.48	12466
2017-10-20	18.60	18.60	17.76	18.14	204838
2017-10-23	18.21	18.51	17.82	17.97	40241
2017-10-24	18.00	18.64	18.00	18.13	36427
2017-10-25	18.07	18.17	17.70	17.78	20392
2017-10-26	17.73	18.17	17.68	17.90	19975
2017-10-27	17.86	18.27	17.81	17.95	32081
2017-10-30	17.77	17.77	17.37	17.55	30123
2017-10-31	17.50	17.59	17.31	17.50	48364
2017-11-01	17.52	17.98	17.35	17.41	25868
2017-11-02	17.55	17.58	17.17	17.26	31027
2017-11-03	17.03	17.23	17.03	17.11	29141
2017-11-06	17.05	17.13	16.89	16.93	22173
2017-11-07	16.93	16.95	16.42	16.42	41313
2017-11-08	16.31	16.34	15.56	16.01	89987
2017-11-09	16.00	16.00	15.34	15.60	52714
2017-11-10	15.67	16.07	15.51	15.61	98078
2017-11-13	15.58	15.98	15.52	15.88	114572
2017-11-14	16.04	16.71	15.71	16.30	65058
2017-11-15	16.14	16.62	16.10	16.17	23077
2017-11-16	16.32	17.22	16.32	16.89	26214
2017-11-17	16.79	16.98	16.53	16.73	44863
2017-11-20	16.62	17.25	16.43	17.02	49428
2017-11-21	17.07	17.47	17.07	17.37	51273
2017-11-22	17.40	17.50	17.34	17.50	34756
2017-11-24	17.50	17.50	17.30	17.38	10766
2017-11-27	17.42	17.49	17.17	17.26	38024
2017-11-28	17.25	17.46	17.06	17.36	37275
2017-11-29	17.37	17.69	17.11	17.53	66858
2017-11-30	17.70	18.46	17.35	17.44	104121
2017-12-01	17.80	17.93	17.29	17.62	15954
2017-12-04	17.81	17.90	17.18	17.24	17852
2017-12-05	17.41	17.41	17.20	17.23	23823
2017-12-06	17.52	17.80	17.27	17.54	31793
2017-12-07	17.53	17.67	17.24	17.54	50280
2017-12-08	17.67	17.89	17.24	17.44	42447
2017-12-11	17.39	17.70	17.16	17.47	24735
2017-12-12	17.45	17.93	17.44	17.66	22181
2017-12-13	17.70	18.22	17.70	17.92	36469
2017-12-14	17.97	18.00	17.75	17.77	23565
2017-12-15	17.86	18.38	17.85	18.09	91680
2017-12-18	18.25	18.49	18.07	18.15	24416
2017-12-19	18.22	18.25	17.80	17.92	11289
2017-12-20	18.07	18.07	17.55	17.99	33058
2017-12-21	17.74	18.11	17.74	17.91	13734
2017-12-22	17.79	18.27	17.74	18.15	25171
2017-12-26	18.13	18.53	17.96	18.42	28160
2017-12-27	18.38	19.63	18.38	19.42	82448
2017-12-28	19.57	20.84	19.38	20.70	101519
2017-12-29	20.60	21.48	20.60	21.13	119645
2018-01-02	21.16	21.59	20.67	20.80	204719
2018-01-03	20.86	21.52	20.57	20.66	218079
2018-01-04	20.30	20.99	20.08	20.47	74739
2018-01-05	20.40	21.35	20.38	21.20	90840
2018-01-08	21.44	22.99	21.26	21.83	188535
2018-01-09	22.13	22.83	21.11	21.16	105611
2018-01-10	21.14	21.57	20.93	21.42	73177
2018-01-11	21.46	22.42	21.16	21.64	121121
2018-01-12	21.68	22.47	21.64	22.38	66950
2018-01-16	22.56	22.72	21.17	21.36	103272
2018-01-17	21.36	21.79	21.11	21.27	41279
2018-01-18	21.25	21.25	20.80	20.82	24301
2018-01-19	20.87	21.51	20.86	21.11	53733
2018-01-22	21.12	21.42	21.06	21.38	50946
2018-01-23	21.51	22.38	21.45	21.93	95906
2018-01-24	22.15	22.29	21.57	21.79	59346
2018-01-25	22.07	22.18	21.31	21.61	37768
2018-01-26	21.53	21.60	21.00	21.45	32653
2018-01-29	21.35	22.25	21.29	22.04	64848
2018-01-30	21.99	22.24	21.64	21.98	53724
2018-01-31	22.00	22.24	21.86	22.00	58315
2018-02-01	22.06	22.67	21.90	22.08	155046
2018-02-02	21.98	22.20	21.30	22.00	50111
2018-02-05	21.88	22.14	20.99	21.44	77686
2018-02-06	21.18	21.89	20.92	21.12	72740
2018-02-07	21.14	21.64	20.93	21.15	25568
2018-02-08	21.07	21.25	20.47	20.50	45891
2018-02-09	20.67	21.15	20.22	20.83	36800
2018-02-12	20.75	21.19	20.45	20.85	32075
2018-02-13	20.73	21.56	20.73	21.56	29102
2018-02-14	21.41	21.88	20.90	21.13	29787
2018-02-15	21.13	21.51	20.80	21.23	32168
2018-02-16	21.08	21.74	21.00	21.41	24005
2018-02-20	21.35	21.80	20.92	21.05	26569
2018-02-21	21.05	21.49	20.75	20.76	58861
2018-02-22	20.67	21.02	20.34	20.38	34915
2018-02-23	20.55	21.64	20.33	21.52	31463
2018-02-26	21.73	22.02	21.64	21.84	17429
2018-02-27	21.80	22.00	21.35	21.43	51862
2018-02-28	21.42	21.73	20.75	20.90	42988
2018-03-01	20.83	20.83	20.04	20.44	40487
2018-03-02	20.80	20.96	20.18	20.57	26530
2018-03-05	20.54	21.04	20.40	20.71	15314
2018-03-06	20.85	21.21	20.62	20.88	13601
2018-03-07	20.88	21.72	20.88	21.21	21794
2018-03-08	21.18	21.47	20.71	21.42	25495
2018-03-09	21.56	21.86	20.88	21.67	22211
2018-03-12	21.82	21.87	21.36	21.57	32670
2018-03-13	21.61	22.00	21.43	21.49	37092
2018-03-14	21.66	21.75	21.04	21.52	58733
2018-03-15	21.47	21.79	21.43	21.55	55354
2018-03-16	21.54	21.81	20.30	20.35	249130
2018-03-19	20.35	21.01	20.25	20.76	67792
2018-03-20	20.29	21.24	20.29	21.08	38685
2018-03-21	21.07	21.08	20.31	20.54	86235
2018-03-22	20.55	20.97	20.26	20.32	25480
2018-03-23	20.29	20.67	20.10	20.21	28212
2018-03-26	20.45	20.46	19.66	19.93	35288
2018-03-27	19.99	19.99	19.54	19.68	30588
2018-03-28	19.57	19.95	19.49	19.49	163510
2018-03-29	19.54	19.89	19.39	19.44	101873
2018-04-02	19.45	19.98	19.11	19.26	41905
2018-04-03	19.39	19.98	19.39	19.70	52241
2018-04-04	19.58	20.25	19.58	19.98	43155
2018-04-05	20.08	20.32	19.81	20.14	70434
2018-04-06	20.20	20.55	19.88	20.09	21570
2018-04-09	20.18	20.93	20.10	20.48	77177
2018-04-10	20.59	21.76	20.48	21.37	79732
2018-04-11	21.24	21.53	20.90	21.08	16150
2018-04-12	21.16	21.52	20.97	20.98	24692
2018-04-13	21.10	21.64	20.82	21.53	30860
2018-04-16	21.60	22.04	21.33	21.80	31266
2018-04-17	21.86	21.99	21.53	21.69	37789
2018-04-18	21.81	21.82	21.11	21.24	74467
2018-04-19	21.35	21.35	20.67	21.15	62997
2018-04-20	21.15	21.30	20.61	20.68	30743
2018-04-23	20.70	21.18	20.61	20.86	32057
2018-04-24	20.93	21.29	20.48	20.80	40920
2018-04-25	20.78	20.96	20.48	20.73	22238
2018-04-26	20.80	21.33	20.61	21.12	39095
2018-04-27	21.21	21.23	20.82	21.00	48546
2018-04-30	21.00	21.22	20.92	21.22	25489
2018-05-01	21.18	21.75	20.93	21.53	91010
2018-05-02	21.50	21.98	21.49	21.71	38344
2018-05-03	21.71	22.25	21.71	21.96	40732
2018-05-04	21.96	22.30	21.83	21.88	55015
2018-05-07	22.03	22.46	21.82	22.07	30470
2018-05-08	22.14	22.14	21.49	21.61	47787
2018-05-09	21.65	21.80	21.10	21.45	34414
2018-05-10	21.54	23.68	21.54	22.78	117247
2018-05-11	22.91	23.55	22.90	23.04	60717
2018-05-14	23.16	23.79	22.82	23.00	86318
2018-05-15	22.97	23.36	22.72	23.33	66417
2018-05-16	23.34	24.21	23.34	23.74	182787
2018-05-17	24.00	24.63	23.89	24.37	65497
2018-05-18	24.50	24.94	23.54	23.77	176890
2018-05-21	23.98	24.35	23.64	23.91	78065
2018-05-22	23.90	24.84	23.90	24.70	47110
2018-05-23	24.67	25.16	24.67	24.95	73406
2018-05-24	25.08	26.14	24.81	25.96	115689
2018-05-25	26.08	26.36	25.91	26.12	72879
2018-05-29	26.13	26.34	25.42	25.88	98239
2018-05-30	25.88	27.10	25.83	26.89	66316
2018-05-31	26.91	27.31	26.69	27.08	62843
2018-06-01	27.27	28.11	26.71	27.23	71573
2018-06-04	27.42	28.24	26.98	28.16	154269
2018-06-05	28.25	28.85	27.85	27.99	145747
2018-06-06	28.12	28.65	27.71	28.62	75777
2018-06-07	28.65	29.09	28.37	28.85	86721
2018-06-08	28.90	29.54	28.46	28.85	145489
2018-06-11	29.00	29.24	28.35	29.01	70483
2018-06-12	29.18	30.96	28.88	30.16	162583
2018-06-13	30.16	30.65	29.67	30.10	88890
2018-06-14	30.21	31.25	30.21	31.23	102076
2018-06-15	31.29	32.37	31.26	32.08	175451
2018-06-18	31.95	32.09	30.69	31.15	132732
2018-06-19	30.86	31.50	30.51	30.79	73702
2018-06-20	30.89	32.21	30.89	31.64	73551
2018-06-21	31.75	32.73	31.31	31.94	99821
2018-06-22	32.20	32.20	31.29	31.70	442716
2018-06-25	31.70	31.85	30.99	31.18	133104
2018-06-26	31.14	31.15	30.40	31.05	141298
2018-06-27	31.05	31.84	30.80	31.68	154762
2018-06-28	31.74	32.25	31.50	31.95	89279
2018-06-29	32.05	32.30	31.52	31.90	152224
2018-07-02	31.77	32.49	31.61	32.30	184798
2018-07-03	32.36	32.65	31.94	32.48	62079
2018-07-05	32.50	32.86	32.21	32.75	81904
2018-07-06	32.88	33.32	32.80	33.21	118427
2018-07-09	33.23	33.39	32.63	32.95	106081
2018-07-10	32.95	33.18	32.53	32.93	74803
2018-07-11	32.78	33.34	32.68	33.26	109077
2018-07-12	33.26	33.28	32.77	32.87	85004
2018-07-13	32.73	33.04	32.54	32.64	65766
2018-07-16	32.52	32.55	31.54	31.86	86450
2018-07-17	31.71	32.00	31.37	31.64	110117
2018-07-18	32.13	33.10	32.11	32.61	92329
2018-07-19	32.50	32.86	32.00	32.75	54710
2018-07-20	32.64	33.56	32.52	33.39	77800
2018-07-23	33.29	33.53	32.75	33.24	67107
2018-07-24	33.34	33.61	32.76	33.19	71883
2018-07-25	33.27	33.66	33.14	33.37	61421
2018-07-26	33.42	33.64	32.80	33.00	59701
2018-07-27	33.00	33.38	32.60	32.87	71286
2018-07-30	32.87	33.53	32.62	33.02	69553
2018-07-31	33.13	34.16	32.97	33.46	96947
2018-08-01	33.46	34.12	33.32	33.99	99639
2018-08-02	33.99	34.88	33.90	34.22	93208
2018-08-03	34.27	34.64	33.75	34.00	71159
2018-08-06	34.03	34.40	33.93	34.12	90826
2018-08-07	34.28	34.33	33.76	34.10	67860
2018-08-08	32.16	32.16	27.75	28.87	315304
2018-08-09	28.95	33.42	28.94	33.12	303160
2018-08-10	33.12	34.20	32.92	33.37	214930
2018-08-13	33.20	34.05	33.20	33.93	139466
2018-08-14	34.04	34.20	33.06	33.19	82204
2018-08-15	33.27	33.61	31.70	31.88	104760
2018-08-16	32.12	32.55	31.65	31.80	82657
2018-08-17	31.75	32.05	31.66	32.05	67607
2018-08-20	32.00	32.58	31.96	32.05	27787
2018-08-21	32.16	32.46	31.70	31.98	38032
2018-08-22	31.86	32.69	31.50	32.61	58915
2018-08-23	32.60	33.09	31.97	33.04	55858
2018-08-24	32.98	33.82	32.77	33.67	70499
2018-08-27	33.53	33.96	33.26	33.40	87855
2018-08-28	33.32	33.76	32.93	33.55	84067
2018-08-29	33.49	33.94	33.14	33.34	45288
2018-08-30	33.12	33.94	33.12	33.80	54391
2018-08-31	33.80	34.16	33.42	33.66	74601
2018-09-04	33.64	34.02	33.12	33.73	161032
2018-09-05	33.80	34.85	33.49	34.60	88377
2018-09-06	35.01	38.38	35.00	37.26	178100
2018-09-07	37.26	39.91	37.26	39.80	294481
2018-09-10	39.91	42.74	39.91	42.21	267829
2018-09-11	42.75	44.13	42.39	43.47	195802
2018-09-12	42.88	43.50	39.07	40.76	585126
2018-09-13	40.48	41.25	38.55	38.85	220641
2018-09-14	38.97	40.55	38.80	39.64	187243
2018-09-17	39.89	40.32	39.67	40.02	101862
2018-09-18	40.13	41.29	39.94	41.16	126991
2018-09-19	41.04	42.65	41.04	42.35	245506
2018-09-20	42.64	43.10	42.00	42.43	220215
2018-09-21	42.21	42.62	40.51	42.27	348209
2018-09-24	42.55	42.92	41.28	41.46	120933
2018-09-25	41.54	42.00	40.63	41.00	100017
2018-09-26	40.95	41.10	40.14	40.18	97909
2018-09-27	40.18	41.45	40.02	41.37	117835
2018-09-28	41.44	42.13	40.92	41.46	193262
2018-10-01	41.44	41.69	40.55	40.62	73230
2018-10-02	40.58	40.84	39.25	40.40	127094
2018-10-03	40.32	40.86	39.86	40.10	85536
2018-10-04	39.93	40.02	38.19	39.13	132372
2018-10-05	39.39	40.00	38.55	39.18	126504
2018-10-08	40.10	44.45	39.81	43.90	330472
2018-10-09	44.27	47.00	43.18	43.61	216770
2018-10-10	43.56	43.82	42.50	42.73	116278
2018-10-11	42.62	43.18	40.18	40.62	117160
2018-10-12	41.05	41.83	40.00	40.59	71075
2018-10-15	40.64	41.83	40.40	41.12	47523
2018-10-16	41.17	42.42	40.01	42.00	114942
2018-10-17	41.93	42.15	41.08	41.77	84745
2018-10-18	41.67	41.97	40.69	40.97	75857
2018-10-19	41.11	41.92	40.68	41.14	138789
2018-10-22	41.19	43.00	41.19	42.88	99318
2018-10-23	42.29	42.37	39.00	41.15	133295
2018-10-24	41.07	41.29	39.90	40.05	64525
2018-10-25	40.24	42.11	39.95	41.64	63265
2018-10-26	41.34	41.34	39.24	39.51	102072
2018-10-29	39.90	40.19	39.11	39.43	80299
2018-10-30	39.35	41.23	38.52	40.88	80138
2018-10-31	41.62	42.14	41.01	41.10	67525
2018-11-01	41.34	42.73	41.11	41.58	100435
2018-11-02	41.69	42.49	40.96	41.17	110470
2018-11-05	41.17	42.59	41.17	41.87	88969
2018-11-06	41.72	42.24	41.39	41.95	94848
2018-11-07	40.08	40.67	35.59	37.33	208969
2018-11-08	37.00	38.50	37.00	38.11	99767
2018-11-09	37.51	37.79	36.63	37.24	130567
2018-11-12	37.00	37.09	35.51	35.57	79874
2018-11-13	35.25	35.51	34.03	34.24	110985
2018-11-14	34.58	34.58	32.51	33.08	130824
2018-11-15	33.00	35.04	32.58	34.70	274125
2018-11-16	34.54	34.91	33.88	34.28	140099
2018-11-19	34.03	34.36	32.58	32.97	110497
2018-11-20	32.51	32.90	31.65	32.13	125465
2018-11-21	32.31	32.55	31.57	31.71	110257
2018-11-23	31.56	31.84	31.30	31.58	46274
2018-11-26	31.77	31.78	30.33	30.64	151985
2018-11-27	30.37	31.21	30.04	30.07	134653
2018-11-28	29.91	30.00	28.33	29.49	236882
2018-11-29	29.50	30.11	28.44	29.37	298235
2018-11-30	29.40	29.90	28.75	29.80	343485
2018-12-03	30.43	30.62	29.00	30.49	237622
2018-12-04	30.28	30.59	29.25	29.70	185784
2018-12-06	29.42	29.73	28.54	29.20	175616
2018-12-07	29.50	30.05	28.63	28.70	160743
2018-12-10	28.73	29.25	28.48	28.86	92335
2018-12-11	29.17	29.45	28.50	28.94	80008
2018-12-12	29.21	30.25	29.14	29.81	99172
2018-12-13	30.06	30.67	29.46	29.80	85207
2018-12-14	29.48	30.08	28.45	28.66	69042
2018-12-17	28.64	28.77	27.52	27.65	141029
2018-12-18	27.65	28.00	27.02	27.36	128662
2018-12-19	27.34	28.33	26.94	27.25	150875
2018-12-20	27.24	28.24	27.03	28.01	117115
2018-12-21	27.95	28.90	27.83	28.21	179508
2018-12-24	28.04	28.19	27.25	27.32	44568
2018-12-26	27.50	28.68	27.20	28.48	87069
2018-12-27	28.17	28.18	27.30	27.99	83181
2018-12-28	28.09	28.45	27.61	27.94	42515
2018-12-31	28.04	28.50	26.51	27.22	296231
2019-01-02	26.78	27.68	26.39	27.46	88934
2019-01-03	27.04	27.85	26.69	27.29	55546
2019-01-04	27.68	29.18	27.23	29.06	111590
2019-01-07	29.00	29.64	28.32	28.39	103425
2019-01-08	28.68	29.91	27.99	29.74	180100
2019-01-09	29.71	30.19	29.38	29.51	113129
2019-01-10	29.21	29.56	29.00	29.35	178754
2019-01-11	29.27	29.56	29.05	29.29	69051
2019-01-14	29.05	29.47	28.73	28.95	98914
2019-01-15	28.96	31.12	28.96	30.94	156943
2019-01-16	31.09	32.53	31.04	32.13	246447
2019-01-17	32.06	32.59	30.86	31.65	108610
2019-01-18	31.67	33.33	31.52	33.01	178548
2019-01-22	33.03	33.19	32.46	32.98	179460
2019-01-23	33.12	33.42	32.77	33.08	64327
2019-01-24	33.10	33.15	32.13	32.27	130845
2019-01-25	32.28	33.09	32.13	32.21	58312
2019-01-28	32.00	32.45	31.77	32.23	60526
2019-01-29	32.31	32.48	31.67	32.46	49907
2019-01-30	32.76	34.06	32.61	33.95	88564
2019-01-31	34.12	35.54	34.10	35.41	105243
2019-02-01	35.53	36.77	35.33	36.54	128531
2019-02-04	36.48	36.78	35.47	36.44	114777
2019-02-05	36.58	37.19	35.66	35.83	104231
2019-02-06	35.70	36.34	34.38	34.83	80258
2019-02-07	34.72	34.72	33.72	34.38	70867
2019-02-08	34.14	37.07	34.14	37.07	194961
2019-02-11	37.30	37.60	36.50	37.51	106732
2019-02-12	37.47	38.38	37.32	38.17	132463
2019-02-13	38.32	38.97	38.27	38.60	86052
2019-02-14	38.32	38.72	38.32	38.37	105554
2019-02-15	38.72	38.98	38.56	38.76	50942
2019-02-19	38.69	39.22	38.53	38.56	79996
2019-02-20	38.64	40.57	38.58	40.13	95008
2019-02-21	40.09	40.88	39.38	40.69	78721
2019-02-22	40.72	41.58	40.66	41.00	54877
2019-02-25	41.14	41.37	40.12	40.15	85459
2019-02-26	39.94	40.20	39.36	39.59	86371
2019-02-27	39.42	39.96	39.22	39.92	127182
2019-02-28	39.94	41.06	39.90	40.89	166273
2019-03-01	41.10	41.68	40.76	40.82	115460
2019-03-04	40.87	41.12	39.64	39.65	170022
2019-03-05	41.76	45.90	41.05	44.72	487293
2019-03-06	44.78	44.88	41.81	42.10	189905
2019-03-07	42.23	43.84	41.77	43.59	162445
2019-03-08	43.06	44.05	42.72	44.02	112499
2019-03-11	43.80	48.12	43.58	47.08	257261
2019-03-12	48.00	48.80	46.76	46.89	186665
2019-03-13	47.06	47.74	46.62	47.69	100747
2019-03-14	47.60	48.87	47.11	48.56	113465
2019-03-15	48.54	49.35	47.49	48.01	123502
2019-03-18	47.93	50.07	47.93	49.70	117490
2019-03-19	49.83	50.02	48.79	48.90	92963
2019-03-20	48.79	49.29	46.75	47.59	108053
2019-03-21	47.29	47.93	46.98	47.10	97670
2019-03-22	46.85	47.43	44.64	44.71	125964
2019-03-25	44.74	45.80	43.96	45.50	226970
2019-03-26	45.97	46.56	45.26	45.33	122207
2019-03-27	45.22	45.40	42.66	44.37	168216
2019-03-28	44.25	45.62	44.25	45.46	118183
2019-03-29	45.43	46.38	45.24	46.09	275879
2019-04-01	46.50	46.73	45.49	46.56	130967
2019-04-02	46.45	46.50	45.33	46.00	75467
2019-04-03	46.16	46.16	44.27	44.55	88682
2019-04-04	44.57	44.60	42.94	43.35	122341
2019-04-05	43.23	43.96	43.04	43.26	82112
2019-04-08	42.93	43.71	42.45	43.31	54917
2019-04-09	43.03	43.56	42.69	42.99	70584
2019-04-10	42.93	43.98	42.84	43.62	54058
2019-04-11	43.70	43.93	43.01	43.68	62694
2019-04-12	44.07	44.62	43.05	44.58	86862
2019-04-15	44.62	45.18	44.35	45.11	69604
2019-04-16	45.13	45.96	44.50	45.24	99323
2019-04-17	45.58	45.58	43.64	44.03	126369
2019-04-18	43.87	44.32	42.10	42.67	101254
2019-04-22	42.26	44.08	42.26	43.80	85312
2019-04-23	43.55	44.45	43.30	43.60	87168
2019-04-24	43.39	43.48	42.76	43.00	110189
2019-04-25	42.56	42.62	40.76	41.07	164016
2019-04-26	41.07	41.84	41.04	41.35	116462
2019-04-29	41.52	42.02	41.33	41.55	185693
2019-04-30	41.32	43.13	41.25	42.77	296977
2019-05-01	43.84	51.20	42.77	50.45	528936
2019-05-02	50.19	52.50	49.34	51.86	180572
2019-05-03	52.30	54.29	52.00	52.19	138118
2019-05-06	51.44	53.44	50.54	53.24	107087
2019-05-07	52.48	53.41	52.18	52.95	180034
2019-05-08	52.95	53.16	51.44	52.45	111271
2019-05-09	52.14	53.20	51.85	52.75	113269
2019-05-10	52.87	53.27	47.67	47.70	355784
2019-05-13	47.23	49.17	46.39	47.96	257553
2019-05-14	47.89	50.40	47.74	50.02	181039
2019-05-15	49.70	50.53	49.26	50.06	147944
2019-05-16	50.12	52.16	50.12	51.35	134008
2019-05-17	50.92	52.00	50.25	50.54	143634
2019-05-20	50.40	51.68	50.25	50.91	76108
2019-05-21	50.98	51.47	50.04	50.15	80942
2019-05-22	50.00	50.85	49.37	49.83	137869
2019-05-23	49.36	50.15	48.62	49.40	91506
2019-05-24	49.96	50.76	49.11	50.44	176056
2019-05-28	50.49	51.04	48.18	48.85	144377
2019-05-29	48.39	49.38	47.41	49.27	244084
2019-05-30	49.28	50.88	49.16	50.40	135596
2019-05-31	49.84	50.85	48.36	49.23	160691
2019-06-03	49.24	49.69	47.83	49.00	114384
2019-06-04	49.44	51.00	48.24	50.99	109044
2019-06-05	51.00	53.12	50.92	52.06	185247
2019-06-06	52.12	53.70	51.95	52.36	191303
2019-06-07	52.67	53.82	52.37	52.92	155141
2019-06-10	53.15	55.53	52.96	54.19	233508
2019-06-11	54.48	55.18	52.05	53.19	108132
2019-06-12	52.95	54.37	52.56	53.53	152728
2019-06-13	53.77	53.79	52.29	52.52	142074
2019-06-14	52.27	52.27	50.06	50.98	75760
2019-06-17	50.94	51.80	50.81	51.24	121497
2019-06-18	51.28	51.75	49.68	49.73	68674
2019-06-19	49.71	50.76	48.58	50.29	116876
2019-06-20	50.69	50.98	49.67	49.79	75630
2019-06-21	49.48	49.48	46.62	47.42	158258
2019-06-24	47.39	48.34	47.18	47.48	70767
2019-06-25	47.46	48.46	46.60	48.08	174481
2019-06-26	48.31	49.65	46.67	46.69	139257
2019-06-27	46.66	48.27	46.66	47.74	72971
2019-06-28	47.88	49.33	47.65	48.98	174012
2019-07-01	49.59	50.83	49.31	49.71	109321
2019-07-02	49.80	51.75	49.04	51.69	108602
2019-07-03	52.13	53.21	51.59	52.19	99539
2019-07-05	51.90	53.14	51.54	51.76	85669
2019-07-08	51.67	53.49	51.67	51.88	103950
2019-07-09	51.61	52.20	50.50	52.02	65485
2019-07-10	52.43	57.06	52.43	53.24	221272
2019-07-11	53.49	53.59	52.11	52.80	81542
2019-07-12	52.58	52.96	52.33	52.54	85670
2019-07-15	52.47	52.98	51.02	51.23	148791
2019-07-16	51.57	53.17	50.75	52.74	113802
2019-07-17	52.74	53.64	52.00	52.15	106267
2019-07-18	52.03	54.99	52.03	54.69	136856
2019-07-19	54.59	56.08	53.40	53.55	165179
2019-07-22	53.55	54.13	47.48	47.82	262849
2019-07-23	48.26	48.33	45.84	46.80	190869
2019-07-24	46.70	47.41	45.94	46.11	164754
2019-07-25	45.75	46.60	41.26	41.43	1247860
2019-07-26	41.41	42.33	41.22	41.86	1818953
2019-07-29	42.09	43.56	42.09	42.48	409160
2019-07-30	42.44	42.44	39.56	40.57	413105
2019-07-31	41.67	42.60	36.99	37.13	670476
2019-08-01	37.51	38.63	35.63	37.25	517011
2019-08-02	37.34	39.31	36.43	38.97	334420
2019-08-05	38.43	39.47	37.49	38.30	288903
2019-08-06	38.54	39.95	38.49	39.91	375358
2019-08-07	39.44	40.46	38.77	39.15	240866
2019-08-08	39.45	39.45	37.81	38.90	185616
2019-08-09	38.80	39.55	37.86	38.17	241113
2019-08-12	37.93	37.93	36.71	37.63	143694
2019-08-13	37.63	38.02	36.98	37.71	170339
2019-08-14	37.16	38.01	36.04	36.67	174371
2019-08-15	36.69	37.49	36.12	36.68	147622
2019-08-16	36.93	37.51	36.45	36.69	217754
2019-08-19	36.94	38.57	36.85	37.71	162138
2019-08-20	37.54	38.11	36.79	37.74	131961
2019-08-21	38.03	38.30	37.14	37.95	159449
2019-08-22	38.00	38.99	37.54	38.74	148247
2019-08-23	38.65	39.00	36.39	36.82	224951
2019-08-26	36.96	37.13	36.07	36.68	159447
2019-08-27	37.00	37.00	34.40	34.54	259587
2019-08-28	34.48	35.33	33.92	35.22	259656
2019-08-29	35.50	36.09	35.14	35.50	212872
2019-08-30	35.47	35.93	34.82	35.85	106011
2019-09-03	35.65	36.10	34.24	34.54	188607
2019-09-04	34.64	35.13	32.00	32.11	561931
2019-09-05	32.35	34.02	31.73	31.77	432664
2019-09-06	31.96	33.01	31.72	32.26	239007
2019-09-09	32.12	32.34	29.20	30.46	424912
2019-09-10	30.28	30.84	28.15	28.68	443976
2019-09-11	28.57	29.50	26.69	26.88	666406
2019-09-12	27.06	28.78	26.92	28.13	423308
2019-09-13	28.03	28.36	26.61	26.70	266644
2019-09-16	26.50	26.50	24.65	24.99	685103
2019-09-17	25.19	27.17	25.13	26.27	353746
2019-09-18	26.27	26.49	24.77	25.37	172722
2019-09-19	25.55	25.55	23.64	23.96	353111
2019-09-20	24.16	25.89	24.16	24.99	416357
2019-09-23	24.94	25.72	24.07	24.08	431117
2019-09-24	24.12	24.65	23.44	24.58	397073
2019-09-25	24.64	25.00	23.29	23.54	315543
2019-09-26	23.50	24.46	23.03	23.53	265337
2019-09-27	23.54	23.71	22.61	22.85	232850
2019-09-30	22.63	23.30	22.12	23.06	738839
2019-10-01	23.21	23.82	22.78	23.22	344862
2019-10-02	23.06	23.98	22.71	23.00	267453
2019-10-03	23.02	23.49	22.80	23.26	248304
2019-10-04	23.28	23.88	22.68	23.86	176318
2019-10-07	23.84	24.54	23.38	24.01	370194
2019-10-08	23.78	24.14	23.07	23.99	296590
2019-10-09	24.05	24.29	23.45	23.99	229796
2019-10-10	24.00	24.26	23.58	23.62	356388
2019-10-11	23.82	23.82	22.47	22.73	242653
2019-10-14	22.57	22.79	21.38	21.91	377155
2019-10-15	21.93	22.77	21.85	22.38	290428
2019-10-16	22.27	22.58	21.91	22.34	95092
2019-10-17	22.47	23.85	22.22	23.54	240996
2019-10-18	23.29	23.29	22.26	22.30	229580
2019-10-21	21.69	22.03	21.01	21.72	487393
2019-10-22	21.63	22.17	21.50	21.84	174250
2019-10-23	21.80	21.98	20.85	21.00	286359
2019-10-24	21.04	21.10	20.10	20.89	187856
2019-10-25	20.84	21.29	20.48	21.25	262053
2019-10-28	21.24	21.71	21.16	21.53	346660
2019-10-29	21.41	21.55	20.82	21.07	179471
2019-10-30	21.03	21.19	20.10	20.55	256399
2019-10-31	20.68	20.95	20.36	20.87	298661
2019-11-01	24.01	27.43	23.03	24.43	783164
2019-11-04	24.43	26.95	23.92	25.45	417143
2019-11-05	25.32	25.79	24.52	25.53	178660
2019-11-06	25.29	26.68	24.88	26.31	261085
2019-11-07	26.33	26.33	24.92	25.21	167229
2019-11-08	25.26	26.77	25.24	26.67	273027
2019-11-11	26.65	26.80	25.75	25.80	274269
2019-11-12	25.84	26.40	25.72	26.32	129335
2019-11-13	26.11	26.70	26.11	26.25	164907
2019-11-14	26.24	26.73	26.07	26.42	158821
2019-11-15	26.40	26.92	26.07	26.45	211963
2019-11-18	26.52	27.83	26.25	27.51	279438
2019-11-19	27.81	27.81	25.11	25.52	356723
2019-11-20	25.42	26.45	24.50	25.91	218092
2019-11-21	25.90	27.04	25.60	26.46	178072
2019-11-22	26.59	26.79	26.15	26.70	87519
2019-11-25	26.75	27.15	26.36	26.83	140768
2019-11-26	27.28	28.05	26.88	27.57	283387
2019-11-27	27.83	28.02	27.07	27.46	126595
2019-11-29	27.45	28.19	27.25	27.61	67406
2019-12-02	27.55	27.55	26.70	27.02	313535
2019-12-03	26.91	27.49	26.85	27.05	129112
2019-12-04	27.05	27.29	26.64	26.74	104549
2019-12-05	26.75	27.03	26.50	26.59	85146
2019-12-06	26.62	26.97	26.16	26.25	185067
2019-12-09	26.20	27.00	26.20	26.77	168017
2019-12-10	26.71	27.04	26.60	26.89	116964
2019-12-11	26.81	27.18	26.17	26.37	106300
2019-12-12	26.37	26.77	25.88	26.06	154406
2019-12-13	26.09	26.29	25.93	26.12	71994
2019-12-16	26.28	26.35	25.72	26.02	117694
2019-12-17	26.03	26.45	25.80	26.03	117968
2019-12-18	25.99	26.69	25.87	26.60	97369
2019-12-19	26.75	26.94	26.22	26.36	86284
2019-12-20	26.49	26.88	26.35	26.58	95966
2019-12-23	26.69	27.11	26.50	26.85	75766
2019-12-24	26.97	27.80	26.86	27.40	78209
2019-12-26	27.50	27.76	27.02	27.22	67453
2019-12-27	27.30	27.77	27.22	27.57	73514
2019-12-30	27.59	27.80	27.08	27.62	114682
2019-12-31	27.53	28.66	27.50	28.60	221646
2020-01-02	28.45	29.08	27.50	28.01	187791
2020-01-03	27.81	28.30	27.52	27.89	107091
2020-01-06	27.99	28.46	27.56	28.00	95690
2020-01-07	27.79	28.89	27.76	28.71	115456
2020-01-08	28.71	28.90	27.66	28.58	162738
2020-01-09	28.49	29.12	28.32	29.00	76025
2020-01-10	29.05	29.29	28.70	28.97	122274
2020-01-13	28.97	29.13	28.57	29.05	78875
2020-01-14	29.09	29.50	28.21	28.30	140188
2020-01-15	28.32	28.42	27.27	27.86	145557
2020-01-16	27.95	28.70	27.95	28.12	80561
2020-01-17	28.26	28.26	27.41	27.48	50297
2020-01-21	27.31	27.41	26.79	27.07	83175
2020-01-22	27.11	27.49	26.68	26.91	70106
2020-01-23	26.87	26.87	26.09	26.22	82339
2020-01-24	26.26	26.26	25.51	25.76	151775
2020-01-27	25.50	25.91	25.14	25.17	78912
2020-01-28	25.17	25.21	24.26	24.29	136531
2020-01-29	24.22	24.50	23.87	24.26	97613
2020-01-30	24.09	24.10	22.88	23.45	188093
2020-01-31	23.40	23.61	22.79	22.84	136456
2020-02-03	22.87	23.01	22.28	22.58	145666
2020-02-04	22.77	22.87	21.69	21.72	227689
2020-02-05	21.87	22.24	21.40	21.62	200073
2020-02-06	21.50	22.19	21.28	22.06	350980
2020-02-07	22.01	22.14	21.10	21.53	215864
2020-02-10	21.73	22.93	21.70	22.15	149683
2020-02-11	22.25	22.33	21.91	21.98	124758
2020-02-12	22.03	22.30	21.88	22.15	311201
2020-02-13	22.10	22.67	22.10	22.14	76842
2020-02-14	22.14	22.38	21.65	21.75	124264
2020-02-18	21.70	22.59	21.70	22.53	223399
2020-02-19	22.62	23.49	22.62	23.47	97479
2020-02-20	23.35	23.84	23.16	23.47	103633
2020-02-21	23.60	24.29	23.23	24.25	111283
2020-02-24	23.78	24.09	23.40	23.82	178811
2020-02-25	23.94	23.94	22.36	22.64	230271
2020-02-26	22.57	26.79	22.45	25.35	444989
2020-02-27	24.73	26.04	24.08	25.41	232317
2020-02-28	24.96	26.22	24.24	26.15	284868
2020-03-02	26.21	26.47	25.25	25.88	190061
2020-03-03	25.92	26.60	25.23	25.59	158579
2020-03-04	25.95	26.34	25.50	25.93	113559
2020-03-05	26.01	26.10	24.27	24.46	117397
2020-03-06	23.78	24.28	23.29	23.96	134296
2020-03-09	22.98	23.21	21.75	22.02	300392
2020-03-10	22.50	22.94	21.18	21.98	178186
2020-03-11	21.45	21.98	19.65	20.29	168624
2020-03-12	19.05	19.58	16.90	17.09	264957
2020-03-13	18.08	18.96	17.04	18.95	192863
2020-03-16	16.75	18.40	15.18	15.43	291643
2020-03-17	15.86	16.82	15.04	15.69	335804
2020-03-18	15.12	17.24	14.37	14.80	295217
2020-03-19	14.69	17.48	14.09	17.30	234942
2020-03-20	17.11	17.50	15.50	16.35	209704
2020-03-23	16.39	17.04	14.91	16.49	126162
2020-03-24	17.16	19.91	17.02	19.68	172074
2020-03-25	20.07	22.50	20.07	21.80	323090
2020-03-26	21.80	22.45	20.70	21.41	131129
2020-03-27	20.29	21.53	19.82	20.58	77371
2020-03-30	20.68	22.29	20.68	21.52	86536
2020-03-31	21.28	22.88	20.23	21.11	330790
2020-04-01	20.21	20.86	19.14	20.24	196623
2020-04-02	19.92	20.79	19.52	19.83	103599
2020-04-03	19.79	21.47	19.65	20.85	140455
2020-04-06	21.97	21.97	20.34	20.81	98367
2020-04-07	21.45	22.24	21.03	21.36	72206
2020-04-08	20.69	21.00	19.12	20.48	235053
2020-04-09	20.59	22.16	20.41	21.94	186423
2020-04-13	22.44	22.51	21.21	22.01	108818
2020-04-14	22.36	22.74	21.20	21.98	116567
2020-04-15	21.35	21.93	20.54	21.13	106359
2020-04-16	21.03	21.76	20.34	20.99	117647
2020-04-17	21.42	21.97	20.22	20.83	111550
2020-04-20	20.67	20.96	19.94	20.05	113799
2020-04-21	19.60	20.09	19.50	19.68	79012
2020-04-22	20.19	20.77	19.93	20.05	151967
2020-04-23	20.18	20.69	19.96	20.14	75696
2020-04-24	20.12	20.82	20.04	20.69	52821
2020-04-27	21.20	22.25	20.74	21.62	148621
2020-04-28	23.50	25.00	22.34	23.03	259058
2020-04-29	23.62	23.75	21.91	22.14	191614
2020-04-30	22.14	24.15	21.49	23.30	217480
2020-05-01	22.92	23.93	22.37	23.40	162492
2020-05-04	23.07	24.33	22.91	23.29	126964
2020-05-05	23.73	24.46	23.06	23.13	172731
2020-05-06	23.20	23.51	22.09	22.97	104650
2020-05-07	23.26	23.58	22.40	22.56	96825
2020-05-08	22.95	24.04	22.88	23.87	100629
2020-05-11	23.56	23.59	22.43	23.42	83676
2020-05-12	23.42	23.53	22.87	23.00	75175
2020-05-13	22.88	23.38	21.05	21.81	103787
2020-05-14	21.34	21.81	20.82	21.46	140078
2020-05-15	21.50	22.07	21.20	21.52	54783
2020-05-18	21.71	22.80	21.60	21.63	93313
2020-05-19	21.55	22.19	21.16	21.45	68634
2020-05-20	22.04	22.44	21.55	22.40	45501
2020-05-21	22.32	22.86	21.86	22.63	50782
2020-05-22	22.87	22.96	22.25	22.96	70151
2020-05-26	23.49	23.91	23.37	23.76	96058
2020-05-27	24.00	24.95	23.95	24.87	85868
2020-05-28	25.00	26.22	24.75	25.13	93264
2020-05-29	24.90	25.22	23.70	23.99	99236
2020-06-01	24.19	24.73	24.02	24.31	54919
2020-06-02	24.35	24.65	23.94	24.30	60426
2020-06-03	24.69	24.94	23.80	23.94	95752
2020-06-04	23.79	24.84	23.60	24.42	86807
2020-06-05	25.00	25.49	24.87	25.05	87520
2020-06-08	25.40	25.83	25.17	25.65	97429
2020-06-09	25.21	25.49	24.85	25.40	74490
2020-06-10	25.26	25.52	24.22	24.71	55499
2020-06-11	23.73	24.75	23.73	24.10	86962
2020-06-12	24.87	25.05	23.94	24.60	76993
2020-06-15	24.14	25.28	23.82	25.13	76301
2020-06-16	25.90	25.90	25.03	25.20	46186
2020-06-17	25.27	25.56	24.76	25.16	75633
2020-06-18	24.88	25.18	24.59	25.03	65139
2020-06-19	25.16	26.75	24.99	25.56	123403
2020-06-22	25.57	25.75	24.35	24.83	79711
2020-06-23	25.09	25.49	24.81	24.83	72703
2020-06-24	24.76	24.89	23.88	24.15	86335
2020-06-25	24.02	24.40	23.78	24.34	48381
2020-06-26	24.19	24.55	23.58	23.59	112580
2020-06-29	23.86	25.00	23.81	24.99	41201
2020-06-30	24.77	25.16	24.54	24.91	53443
2020-07-01	24.87	25.45	24.00	24.10	62722
2020-07-02	24.44	25.20	24.44	24.96	60131
2020-07-06	25.25	25.25	24.42	24.48	40332
2020-07-07	24.29	24.71	24.10	24.42	54435
2020-07-08	24.99	26.58	24.85	26.46	228686
2020-07-09	27.07	27.45	25.59	25.82	1340039
2020-07-10	25.96	26.50	25.68	26.17	354494
2020-07-13	26.37	27.28	26.31	26.51	218653
2020-07-14	26.55	28.57	26.45	28.53	273486
2020-07-15	29.11	30.35	28.87	29.13	592511
2020-07-16	29.19	30.38	28.82	29.53	151481
2020-07-17	29.60	30.30	28.62	29.95	441311
2020-07-20	29.95	30.00	28.26	28.65	192823
2020-07-21	29.17	30.25	28.95	29.83	192232
2020-07-22	29.74	31.33	28.83	30.36	538409
2020-07-23	30.63	31.12	29.75	30.31	165912
2020-07-24	29.99	30.44	29.40	29.67	133058
2020-07-27	29.65	30.61	29.50	30.38	144007
2020-07-28	31.10	34.32	31.10	33.24	666371
2020-07-29	33.90	34.56	33.31	33.75	259338
2020-07-30	33.33	33.62	32.24	33.10	187729
2020-07-31	32.78	33.03	31.12	32.88	189975
2020-08-03	33.05	33.13	32.34	32.71	172870
2020-08-04	32.51	32.51	31.37	31.79	104104
2020-08-05	32.16	32.16	31.19	31.62	120569
2020-08-06	31.60	32.12	30.75	31.45	111367
2020-08-07	31.42	31.50	30.46	30.58	170110
2020-08-10	30.86	30.88	29.90	30.00	314640
2020-08-11	30.25	30.37	29.67	29.80	223768
2020-08-12	30.10	30.28	29.77	29.97	156966
2020-08-13	29.82	30.00	29.29	29.33	148797
2020-08-14	29.18	29.35	27.65	28.80	401083
2020-08-17	29.05	31.46	29.05	30.73	241324
2020-08-18	30.87	31.94	30.60	31.04	231256
2020-08-19	31.39	31.66	30.16	30.50	120154
2020-08-20	30.25	30.75	29.49	29.98	177672
2020-08-21	29.81	29.95	29.20	29.46	117757
2020-08-24	29.61	29.86	28.59	29.27	269785
2020-08-25	29.55	29.55	28.58	28.66	107636
2020-08-26	28.75	29.07	28.22	28.52	148353
2020-08-27	28.72	29.15	28.03	28.86	114743
2020-08-28	29.26	29.36	28.61	29.32	73310
2020-08-31	29.15	29.35	28.62	28.90	104876
2020-09-01	28.85	29.43	28.67	29.05	86851
2020-09-02	29.03	29.25	28.47	28.79	71131
2020-09-03	28.78	29.43	28.78	29.12	130187
2020-09-04	29.35	29.75	28.36	28.39	94735
2020-09-08	28.46	29.79	27.78	29.53	188562
2020-09-09	29.75	30.18	29.48	29.98	108701
2020-09-10	30.00	30.76	30.00	30.33	138510
2020-09-11	30.45	31.37	30.35	31.26	121615
2020-09-14	31.44	31.54	30.95	31.06	128984
2020-09-15	31.28	32.22	31.18	31.89	185696
2020-09-16	32.14	32.39	31.12	31.20	125869
2020-09-17	30.91	31.16	30.27	30.61	195244
2020-09-18	30.57	31.29	29.02	29.99	457707
2020-09-21	29.51	29.51	28.62	29.02	105974
2020-09-22	29.13	29.21	28.39	28.69	115994
2020-09-23	28.62	28.74	27.61	27.74	152857
2020-09-24	27.82	28.61	27.42	28.37	118715
2020-09-25	28.25	28.62	28.05	28.54	72846
2020-09-28	28.87	29.08	28.09	28.38	100220
2020-09-29	28.39	28.65	27.94	28.02	107112
2020-09-30	27.89	28.22	27.84	27.90	207282
2020-10-01	27.97	28.00	26.18	26.41	349995
2020-10-02	26.09	27.46	25.99	27.16	103680
2020-10-05	27.96	30.40	27.67	30.35	342587
2020-10-06	30.53	30.84	29.37	29.59	113422
2020-10-07	29.92	30.77	29.77	30.54	83800
2020-10-08	30.79	30.86	29.37	29.76	171745
2020-10-09	30.05	30.80	29.93	30.20	72795
2020-10-12	30.20	30.52	29.63	30.40	85565
2020-10-13	30.35	30.78	29.72	30.75	119860
2020-10-14	30.75	31.30	30.40	31.10	118642
2020-10-15	30.71	32.05	30.69	31.91	132436
2020-10-16	31.86	32.45	31.62	31.88	167276
2020-10-19	32.05	32.32	31.46	31.53	80704
2020-10-20	31.70	31.70	30.61	31.01	89878
2020-10-21	30.90	30.95	30.56	30.66	75303
2020-10-22	30.77	31.98	30.35	31.42	127389
2020-10-23	31.60	31.78	31.46	31.68	45074
2020-10-26	31.32	32.94	31.27	32.93	142301
2020-10-27	34.92	39.42	34.81	37.25	764327
2020-10-28	38.06	38.50	36.40	37.73	328377
2020-10-29	37.73	37.76	35.82	36.86	216102
2020-10-30	36.65	38.37	36.65	37.47	134889
2020-11-02	37.77	38.18	36.77	37.05	136052
2020-11-03	37.23	37.50	35.60	36.74	170628
2020-11-04	36.72	37.09	36.20	36.41	115811
2020-11-05	36.52	37.99	36.40	37.59	150512
2020-11-06	37.99	38.91	37.23	38.40	169486
2020-11-09	39.47	41.71	37.80	37.80	150433
2020-11-10	38.08	39.25	37.76	38.97	166468
2020-11-11	39.24	39.58	38.11	39.58	159214
2020-11-12	39.00	39.10	37.55	37.90	118689
2020-11-13	38.08	38.82	37.93	38.79	330806
2020-11-16	39.24	39.45	38.87	39.40	147129
2020-11-17	39.22	40.64	39.00	40.52	123650
2020-11-18	40.66	41.82	38.34	38.54	173465
2020-11-19	38.38	39.27	38.19	38.75	72331
2020-11-20	38.50	38.82	37.70	38.44	96609
2020-11-23	38.73	38.98	37.83	38.44	92992
2020-11-24	38.78	39.91	38.51	38.99	112947
2020-11-25	38.99	39.39	37.91	38.41	118210
2020-11-27	38.25	39.31	37.54	39.12	83962
2020-11-30	39.39	39.59	38.03	39.02	151903
2020-12-01	39.42	40.59	39.34	40.36	91036
2020-12-02	40.08	40.22	38.85	39.82	91545
2020-12-03	39.59	40.25	39.42	39.94	48136
2020-12-04	40.35	41.24	40.25	40.31	134888
2020-12-07	40.79	41.19	40.18	40.65	125592
2020-12-08	40.26	42.75	40.25	42.48	305528
2020-12-09	42.50	42.76	41.26	42.60	309147
2020-12-10	42.66	43.46	42.15	43.19	173950
2020-12-11	43.36	44.33	42.80	43.85	200211
2020-12-14	44.14	44.24	42.10	42.50	180404
2020-12-15	42.55	43.35	41.83	42.03	167430
2020-12-16	42.00	43.19	42.00	42.66	131696
2020-12-17	42.90	43.82	42.50	43.22	100755
2020-12-18	43.26	44.33	43.05	44.33	377864
2020-12-21	43.60	44.44	42.52	44.21	159228
2020-12-22	44.98	44.99	44.14	44.73	106148
2020-12-23	44.69	46.18	44.69	46.03	90287
2020-12-24	46.17	47.38	46.17	47.00	70427
2020-12-28	47.58	47.95	46.01	46.42	129166
2020-12-29	46.46	46.46	44.51	44.93	97262
2020-12-30	45.12	45.62	44.05	44.59	81795
2020-12-31	44.62	44.73	44.02	44.56	83492
2021-01-04	44.79	44.80	42.14	43.02	109727
2021-01-05	43.01	43.82	42.73	43.67	109125
2021-01-06	43.98	47.25	43.98	46.77	284539
2021-01-07	48.19	48.55	46.43	47.78	206169
2021-01-08	48.02	48.10	44.56	45.52	144872
2021-01-11	44.91	46.34	44.91	45.16	99138
2021-01-12	45.13	46.48	43.96	44.32	102057
2021-01-13	44.09	44.73	43.88	44.40	118565
2021-01-14	44.62	46.26	44.40	44.57	86064
2021-01-15	44.11	44.55	42.51	44.18	162071
2021-01-19	44.81	45.77	44.67	45.12	132428
2021-01-20	45.16	45.82	43.82	45.06	130040
2021-01-21	45.13	45.82	44.36	45.10	108958
2021-01-22	44.58	45.41	43.87	45.24	92997
2021-01-25	45.01	45.99	43.78	45.08	117159
2021-01-26	45.10	46.56	44.33	46.06	218633
2021-01-27	45.22	46.00	43.77	45.27	285256
2021-01-28	45.55	47.62	45.33	47.25	173048
2021-01-29	47.05	47.89	46.05	47.10	262076
2021-02-01	48.91	52.31	46.82	51.62	455449
2021-02-02	52.11	54.90	50.00	50.61	231598
2021-02-03	51.79	53.44	50.89	51.96	183304
2021-02-04	52.01	53.71	52.01	53.43	139578
2021-02-05	54.00	55.16	53.05	54.25	264440
2021-02-08	54.57	56.63	54.32	55.74	272114
2021-02-09	55.56	57.44	55.43	56.70	264984
2021-02-10	55.95	57.28	52.38	54.81	297258
2021-02-11	55.60	57.61	53.54	57.40	368815
2021-02-12	57.08	61.08	55.40	59.00	504086
2021-02-16	56.57	56.63	52.60	53.44	610743
2021-02-17	52.73	53.37	51.36	52.98	244618
2021-02-18	52.55	53.48	50.87	51.75	261624
2021-02-19	51.89	52.80	51.05	51.48	185526
2021-02-22	51.06	51.06	49.39	49.75	180335
2021-02-23	49.23	51.51	48.00	51.28	309030
2021-02-24	51.54	52.86	51.10	52.21	271378
2021-02-25	51.92	52.64	49.98	50.43	169831
2021-02-26	50.88	51.02	49.00	49.20	170593
2021-03-01	50.04	52.29	50.04	51.59	178792
2021-03-02	51.47	51.47	48.84	49.88	236913
2021-03-03	50.10	50.49	48.97	48.97	282932
2021-03-04	48.97	49.90	46.58	47.52	305301
2021-03-05	47.81	48.37	45.80	48.13	305257
2021-03-08	47.86	49.18	47.86	48.46	217171
2021-03-09	49.30	50.29	48.40	49.76	209877
2021-03-10	50.02	52.12	50.02	50.57	184740
2021-03-11	51.00	51.81	50.40	51.54	165705
2021-03-12	51.60	52.90	51.60	52.74	154286
2021-03-15	52.60	53.55	52.08	52.77	96063
2021-03-16	52.58	53.34	50.37	50.99	160264
2021-03-17	50.52	52.26	50.33	52.00	118629
2021-03-18	51.65	52.89	51.46	51.59	114474
2021-03-19	51.81	52.54	50.71	52.15	187823
2021-03-22	52.17	53.40	51.21	53.06	131999
2021-03-23	52.83	53.40	50.09	50.74	331730
2021-03-24	50.96	51.91	50.58	51.13	174930
2021-03-25	50.70	52.23	49.67	51.96	217909
2021-03-26	52.42	52.58	51.54	52.27	206340
2021-03-29	52.00	52.91	50.40	50.75	137030
2021-03-30	50.70	51.64	49.86	51.26	208192
2021-03-31	51.46	52.95	51.46	52.17	201469
2021-04-01	52.59	54.84	52.00	52.38	254248
2021-04-05	52.88	52.88	50.44	50.98	145927
2021-04-06	50.98	51.49	50.29	50.84	63007
2021-04-07	51.39	51.39	49.16	50.43	108167
2021-04-08	50.70	52.05	49.91	52.00	80957
2021-04-09	51.74	52.32	51.02	51.34	45941
2021-04-12	51.43	51.69	49.78	50.34	90176
2021-04-13	50.34	50.34	49.16	49.99	101162
2021-04-14	49.93	50.31	49.02	49.66	107583
2021-04-15	50.10	50.10	48.76	49.56	84384
2021-04-16	49.98	50.14	49.05	49.81	96651
2021-04-19	49.41	49.82	46.56	47.01	280275
2021-04-20	46.90	47.22	44.55	46.00	260973
2021-04-21	45.88	47.15	45.54	47.09	214649
2021-04-22	47.21	48.30	46.36	46.75	155094
2021-04-23	46.71	48.11	46.51	48.05	128128
2021-04-26	48.19	49.05	46.90	48.58	178620
2021-04-27	52.10	53.47	50.94	50.99	450788
2021-04-28	52.00	52.03	48.73	49.09	287404
2021-04-29	48.68	49.86	47.51	48.79	373440
2021-04-30	48.82	49.05	47.59	48.82	296575
2021-05-03	48.99	49.33	47.69	47.76	207292
2021-05-04	47.61	47.89	46.51	47.86	152172
2021-05-05	48.06	48.70	47.67	48.17	194389
2021-05-06	48.12	48.12	46.00	46.90	142049
2021-05-07	46.91	47.88	46.87	47.10	125604
2021-05-10	46.58	46.87	45.78	46.45	229316
2021-05-11	45.69	46.43	45.14	46.22	209716
2021-05-12	45.84	46.07	44.99	45.17	100673
2021-05-13	45.26	45.95	44.25	44.93	127248
2021-05-14	45.28	46.20	45.01	45.79	57614
2021-05-17	45.50	46.19	45.01	45.05	97454
2021-05-18	45.39	45.39	44.08	44.13	458948
2021-05-19	43.55	44.50	42.88	44.34	209472
2021-05-20	44.34	44.58	43.93	44.13	212247
2021-05-21	44.56	45.11	43.80	43.87	143838
2021-05-24	43.98	44.13	42.85	43.79	143370
2021-05-25	43.85	44.41	43.40	43.66	176379
2021-05-26	43.89	44.40	43.53	43.63	83413
2021-05-27	43.82	44.43	43.33	43.56	148590
2021-05-28	43.53	43.54	42.22	42.77	1047076
2021-06-01	43.21	44.37	43.09	43.16	160759
2021-06-02	43.16	44.03	42.53	43.36	73545
2021-06-03	43.20	43.38	42.76	42.81	122368
2021-06-04	43.00	43.89	42.79	43.78	221430
2021-06-07	43.87	46.44	43.87	46.11	250347
2021-06-08	46.17	46.43	44.59	45.72	203451
2021-06-09	46.03	46.23	44.82	44.87	73555
2021-06-10	45.14	45.98	44.95	45.04	132597
2021-06-11	45.37	45.53	44.74	45.06	67236
2021-06-14	45.37	45.68	44.99	45.34	96463
2021-06-15	45.32	45.76	44.76	44.79	189588
2021-06-16	44.69	44.95	43.90	44.30	114166
2021-06-17	44.12	44.19	42.61	42.78	164683
2021-06-18	42.32	42.48	41.50	42.14	181631
2021-06-21	42.47	43.48	42.09	43.04	180891
2021-06-22	43.03	43.32	42.66	43.09	108718
2021-06-23	43.15	43.59	42.59	42.69	126768
2021-06-24	42.87	44.38	42.85	44.28	157857
2021-06-25	44.41	45.20	42.91	43.04	354337
2021-06-28	43.14	43.99	42.64	43.95	99740
2021-06-29	44.00	44.40	43.80	44.22	100882
2021-06-30	43.85	45.99	43.85	45.77	179596
2021-07-01	45.78	47.10	45.31	46.94	148504
2021-07-02	47.02	47.08	46.13	46.17	107660
2021-07-06	46.27	46.69	45.38	46.29	146650
2021-07-07	46.20	47.12	45.50	46.00	318790
2021-07-08	45.47	46.89	44.79	46.39	318476
2021-07-09	46.90	47.19	46.12	46.33	94428
2021-07-12	46.30	47.72	45.84	46.99	109025
2021-07-13	46.84	47.68	45.69	46.06	101655
2021-07-14	46.45	47.01	46.00	46.84	94140
2021-07-15	46.70	46.95	45.95	46.24	104976
2021-07-16	46.59	46.66	45.00	45.74	98217
2021-07-19	44.75	45.66	44.30	44.56	169011
2021-07-20	44.82	45.52	43.75	44.17	144699
2021-07-21	44.63	45.46	43.99	44.67	89976
2021-07-22	45.02	45.02	43.93	44.27	112023
2021-07-23	44.48	45.69	43.58	45.55	85274
2021-07-26	46.15	47.11	45.65	46.80	146005
2021-07-27	49.65	53.26	48.54	51.73	420237
2021-07-28	52.68	53.45	50.96	51.42	268927
2021-07-29	51.61	51.89	51.00	51.81	177129
2021-07-30	52.25	54.49	52.25	53.02	273469
2021-08-02	53.18	54.49	53.18	53.60	238248
2021-08-03	53.45	54.10	51.66	52.02	179654
2021-08-04	51.71	51.76	51.12	51.50	139743
2021-08-05	51.41	51.76	50.72	50.72	171639
2021-08-06	50.95	51.21	49.06	49.69	214463
2021-08-09	49.32	49.32	46.75	47.02	395014
2021-08-10	47.02	48.67	45.68	47.24	591976
2021-08-11	47.52	49.84	47.52	48.90	194962
2021-08-12	48.83	48.98	46.51	47.11	255936
2021-08-13	47.51	47.53	45.49	45.83	1232263
2021-08-16	46.25	49.57	46.25	49.45	336794
2021-08-17	49.05	49.48	48.27	49.00	146029
2021-08-18	48.82	49.33	47.46	47.66	165763
2021-08-19	46.76	47.78	46.76	47.57	80398
2021-08-20	48.26	48.84	47.82	48.47	67751
2021-08-23	48.45	49.05	48.31	48.57	100243
2021-08-24	48.60	48.96	48.13	48.16	106933
2021-08-25	48.16	49.71	47.95	49.28	198316
2021-08-26	49.70	50.85	49.28	49.50	162320
2021-08-27	49.88	50.70	49.85	50.12	123542
2021-08-30	50.23	50.69	49.63	50.13	99885
2021-08-31	50.10	50.87	49.33	49.76	252678
2021-09-01	49.60	50.76	49.36	50.41	174343
2021-09-02	50.62	52.13	50.48	52.00	239200
2021-09-03	52.12	52.17	51.46	52.00	100459
2021-09-07	51.70	51.70	49.64	50.04	155117
2021-09-08	50.19	50.19	49.01	49.83	91038
2021-09-09	49.50	50.13	48.98	48.98	98993
2021-09-10	49.30	49.30	47.64	47.69	135846
2021-09-13	48.00	48.49	46.21	47.35	183731
2021-09-14	48.10	48.10	46.79	47.58	116938
2021-09-15	47.58	48.49	47.33	48.31	87098
2021-09-16	48.25	48.80	47.95	48.47	67486
2021-09-17	47.27	47.59	44.09	44.10	683516
2021-09-20	43.44	44.71	42.37	44.56	218029
2021-09-21	44.80	45.50	43.87	43.98	429520
2021-09-22	44.39	45.40	43.16	44.69	118349
2021-09-23	44.80	45.35	44.31	44.67	133722
2021-09-24	44.97	45.30	44.39	44.79	159332
2021-09-27	45.00	46.26	44.70	45.97	236467
2021-09-28	45.67	47.41	45.02	47.28	310501
2021-09-29	47.29	48.42	46.86	48.08	145846
2021-09-30	47.78	48.28	47.35	47.75	258322
2021-10-01	48.28	48.83	47.63	48.51	140078
2021-10-04	48.28	48.63	47.60	48.33	89890
2021-10-05	48.66	49.06	47.91	48.11	81050
2021-10-06	47.76	48.30	47.00	48.08	115714
2021-10-07	48.41	49.46	47.89	48.03	77555
2021-10-08	48.33	48.75	47.72	48.01	94680
2021-10-11	49.19	49.25	47.95	48.00	115302
2021-10-12	48.08	48.54	47.86	48.01	131408
2021-10-13	48.00	49.07	47.89	48.33	142862
2021-10-14	48.78	49.05	48.10	48.34	59043
2021-10-15	48.90	48.90	47.90	47.94	125466
2021-10-18	47.82	47.94	46.33	46.56	73494
2021-10-19	46.65	47.07	46.42	46.78	69745
2021-10-20	46.86	47.18	46.04	46.67	94057
2021-10-21	46.65	47.30	46.28	47.02	137501
2021-10-22	47.10	47.78	46.86	47.50	116622
2021-10-25	47.51	48.71	47.10	48.61	144757
2021-10-26	46.39	46.39	37.95	38.55	1592659
2021-10-27	38.24	39.47	37.01	37.80	637501
2021-10-28	37.97	38.54	37.37	37.56	519612
2021-10-29	37.72	38.58	37.20	38.17	421242
2021-11-01	38.18	39.57	37.99	39.44	292318
2021-11-02	39.40	40.03	38.22	40.00	388641
2021-11-03	39.64	40.37	39.51	39.99	282924
2021-11-04	40.26	41.54	40.05	40.21	266499
2021-11-05	40.30	41.44	40.30	40.72	185886
2021-11-08	40.72	41.38	40.63	41.06	159570
2021-11-09	41.05	41.76	40.84	41.11	156089
2021-11-10	40.80	41.71	40.63	40.77	131683
2021-11-11	40.83	41.81	40.83	41.41	162167
2021-11-12	41.30	42.62	41.30	41.67	372399
2021-11-15	41.73	41.86	39.87	39.90	180735
2021-11-16	39.96	39.96	38.59	38.80	192847
2021-11-17	38.75	39.47	37.86	38.44	258150
2021-11-18	38.58	39.22	37.81	38.14	336466
2021-11-19	37.75	38.42	37.21	37.40	117688
2021-11-22	37.22	37.89	37.16	37.40	163038
2021-11-23	37.26	37.96	37.01	37.64	200801
2021-11-24	37.48	38.56	37.22	37.30	118148
2021-11-26	36.72	38.38	36.22	37.56	118943
2021-11-29	37.62	37.62	36.71	37.29	170617
2021-11-30	36.95	38.09	36.51	38.00	270360
2021-12-01	38.29	38.90	36.44	37.01	413925
2021-12-02	37.36	37.64	36.60	37.09	251433
2021-12-03	37.15	38.09	36.75	37.99	187074
2021-12-06	37.96	38.27	37.40	37.88	140909
2021-12-07	37.98	38.53	37.07	37.51	181836
2021-12-08	37.48	37.52	36.60	37.43	113345
2021-12-09	37.21	37.53	36.19	36.48	103465
2021-12-10	36.99	36.99	36.01	36.28	173174
2021-12-13	36.10	36.44	35.63	36.00	362601
2021-12-14	35.86	36.32	35.27	35.45	206820
2021-12-15	35.25	35.88	35.12	35.38	337205
2021-12-16	35.30	37.02	35.06	36.32	376161
2021-12-17	36.45	37.35	36.33	37.14	304598
2021-12-20	36.59	36.60	35.32	35.51	267118
2021-12-21	35.70	36.91	35.69	36.54	196637
2021-12-22	36.33	37.11	35.76	36.49	140415
2021-12-23	36.55	36.75	35.98	36.63	128891
2021-12-27	36.53	36.98	36.07	36.72	223147
2021-12-28	36.75	37.28	36.41	36.65	174161
2021-12-29	36.58	37.37	36.21	36.71	128740
2021-12-30	36.74	37.78	36.57	37.20	186164
2021-12-31	37.03	37.91	36.50	37.78	234041
2022-01-03	37.87	38.42	36.70	36.95	167850
2022-01-04	36.96	37.63	36.72	37.00	186716
2022-01-05	36.79	37.10	36.11	36.21	158539
2022-01-06	36.16	36.64	35.74	36.03	113223
2022-01-07	35.80	37.59	35.80	37.21	190840
2022-01-10	37.16	37.54	36.64	36.80	134257
2022-01-11	36.80	38.11	36.44	37.63	224924
2022-01-12	37.76	38.35	37.63	38.15	171203
2022-01-13	38.01	38.63	36.95	37.11	176557
2022-01-14	36.72	37.00	36.30	36.77	106249
2022-01-18	36.50	36.50	35.55	35.75	167358
2022-01-19	35.84	35.84	34.84	35.53	113179
2022-01-20	35.45	35.95	35.16	35.35	173085
2022-01-21	35.31	35.51	34.26	34.50	135594
2022-01-24	34.09	35.42	33.50	35.23	188843
2022-01-25	34.81	35.61	33.75	35.26	95034
2022-01-26	34.90	35.24	33.65	33.88	218157
2022-01-27	33.85	34.61	32.55	33.00	211728
2022-01-28	32.82	34.45	32.77	34.39	129749
2022-01-31	34.07	35.26	33.78	35.23	172231
2022-02-01	35.24	35.34	34.66	35.20	90092
2022-02-02	35.10	35.10	34.23	34.54	106190
2022-02-03	34.13	34.58	33.48	33.92	156297
2022-02-04	33.72	33.95	33.08	33.68	166122
2022-02-07	33.71	34.28	33.25	34.02	204318
2022-02-08	34.29	34.58	33.92	34.12	192019
2022-02-09	34.21	35.44	34.10	35.38	140465
2022-02-10	35.40	36.99	34.76	34.95	158262
2022-02-11	35.02	36.36	35.01	35.94	301016
2022-02-14	35.84	36.29	34.51	34.58	97829
2022-02-15	34.86	35.30	34.63	35.05	57267
2022-02-16	35.07	35.45	34.45	35.21	71954
2022-02-17	34.94	34.97	34.28	34.60	65100
2022-02-18	34.48	34.90	33.84	34.17	130089
2022-02-22	35.76	35.76	31.76	31.99	331236
2022-02-23	32.32	34.39	31.80	33.81	306238
2022-02-24	33.03	35.36	33.03	33.89	200144
2022-02-25	33.63	34.63	33.29	33.73	167150
2022-02-28	33.48	33.99	32.35	33.52	374005
2022-03-01	33.32	33.93	31.95	32.31	172914
2022-03-02	32.48	32.83	31.79	32.58	163412
2022-03-03	32.73	33.08	31.79	32.99	230646
2022-03-04	32.37	33.52	31.88	32.59	124734
2022-03-07	32.02	32.05	30.90	31.07	428161
2022-03-08	31.47	31.47	30.32	30.41	473374
2022-03-09	30.70	30.90	30.19	30.38	350374
2022-03-10	30.04	30.31	29.78	29.92	229157
2022-03-11	29.82	30.23	29.25	29.52	242125
2022-03-14	29.51	30.64	29.04	30.46	322661
2022-03-15	30.61	30.93	29.25	29.75	241812
2022-03-16	30.09	30.52	29.70	30.21	218099
2022-03-17	31.06	32.45	30.75	31.93	538729
2022-03-18	32.47	33.60	31.83	33.39	448130
2022-03-21	33.25	33.30	31.90	32.04	106685
2022-03-22	32.07	32.60	32.07	32.30	192740
2022-03-23	32.30	32.78	31.71	31.83	216755
2022-03-24	31.80	32.72	31.80	32.58	274104
2022-03-25	32.52	34.23	32.52	34.15	188753
2022-03-28	33.79	34.05	33.13	33.34	214967
2022-03-29	33.66	33.86	32.15	32.49	150136
2022-03-30	32.60	33.17	32.07	32.24	121931
2022-03-31	32.03	34.17	32.03	34.01	473304
2022-04-01	33.68	34.31	33.52	34.00	144209
2022-04-04	33.97	34.00	32.97	33.20	119665
2022-04-05	33.32	33.67	32.28	32.45	108362
2022-04-06	32.16	33.15	32.09	32.25	240115
2022-04-07	32.00	32.36	31.32	32.01	180350
2022-04-08	31.93	32.31	31.01	31.04	117836
2022-04-11	31.28	32.11	31.28	31.49	137755
2022-04-12	31.63	32.03	31.18	31.46	99916
2022-04-13	31.36	31.70	30.82	31.03	94236
2022-04-14	31.04	31.90	30.92	31.00	126319
2022-04-18	30.93	31.50	30.84	31.15	161222
2022-04-19	31.21	31.92	31.21	31.59	81819
2022-04-20	31.52	31.98	31.38	31.60	87841
2022-04-21	31.75	31.78	31.32	31.55	113117
2022-04-22	31.34	31.54	30.76	30.96	121248
2022-04-25	30.60	30.93	30.23	30.66	144335
2022-04-26	30.48	31.04	30.24	31.00	169266
2022-04-27	30.00	30.74	29.20	30.05	372698
2022-04-28	30.27	31.34	29.84	31.32	226122
2022-04-29	31.14	31.89	30.92	31.39	343369
2022-05-02	31.36	32.68	31.00	31.50	445422
2022-05-03	31.53	31.81	30.28	30.97	210156
2022-05-04	30.86	31.30	30.48	31.09	174614
2022-05-05	30.95	30.95	28.71	28.87	199485
2022-05-06	28.81	29.46	27.91	28.24	213866
2022-05-09	27.97	28.57	26.92	27.04	249654
2022-05-10	27.40	27.63	25.56	26.46	538592
2022-05-11	26.78	28.53	26.51	27.87	293747
2022-05-12	27.69	29.12	27.62	27.94	324374
2022-05-13	28.20	29.12	28.20	28.50	361591
2022-05-16	28.56	29.31	28.17	28.83	187975
2022-05-17	28.88	29.34	28.22	28.51	240645
2022-05-18	28.39	28.66	27.49	27.67	209943
2022-05-19	27.80	28.03	26.93	27.17	171023
2022-05-20	27.48	27.48	26.73	27.18	136551
2022-05-23	27.50	27.94	27.05	27.75	136458
2022-05-24	27.73	27.91	27.07	27.36	181870
2022-05-25	27.27	28.60	27.00	28.26	166530
2022-05-26	28.34	28.97	28.34	28.51	143113
2022-05-27	28.65	28.97	28.44	28.94	115018
2022-05-31	28.75	29.49	28.38	29.24	211444
2022-06-01	29.02	29.39	28.73	29.23	119227
2022-06-02	29.21	29.62	28.86	29.48	128534
2022-06-03	29.24	29.53	28.19	28.23	95849
2022-06-06	28.25	28.56	27.92	28.18	397186
2022-06-07	28.39	29.45	28.18	29.22	233946
2022-06-08	28.84	29.36	28.63	28.80	158992
2022-06-09	28.50	28.79	27.79	27.87	166288
2022-06-10	27.59	28.21	27.55	27.72	237898
2022-06-13	27.72	28.04	26.48	26.88	199779
2022-06-14	27.20	27.44	26.82	27.31	178422
2022-06-15	27.50	27.98	27.17	27.37	119383
2022-06-16	26.90	27.29	26.41	26.94	190774
2022-06-17	27.12	28.28	27.12	27.91	367098
2022-06-21	27.89	28.20	27.14	27.27	166014
2022-06-22	27.21	27.91	26.26	26.53	260752
2022-06-23	26.65	27.95	26.40	27.92	370845
2022-06-24	28.03	29.51	28.01	29.31	268800
2022-06-27	29.46	29.88	29.23	29.40	267773
2022-06-28	29.66	30.22	28.62	28.65	412820
2022-06-29	28.81	28.81	27.02	27.14	171627
2022-06-30	26.82	27.36	26.64	27.13	132565
2022-07-01	27.05	28.12	26.78	27.98	123588
2022-07-05	27.56	28.30	26.94	28.30	113176
2022-07-06	28.47	28.54	27.25	27.31	97081
2022-07-07	27.60	27.94	27.30	27.70	191946
2022-07-08	27.50	27.91	27.08	27.30	163385
2022-07-11	27.06	27.40	27.01	27.20	79619
2022-07-12	27.24	28.14	27.24	27.77	113378
2022-07-13	27.56	28.02	27.16	27.20	66935
2022-07-14	26.88	27.27	26.47	26.98	110416
2022-07-15	27.51	28.40	27.03	27.78	189424
2022-07-18	27.72	28.60	27.72	28.00	100663
2022-07-19	28.13	29.12	28.12	28.89	125186
2022-07-20	29.00	29.71	28.74	29.63	162873
2022-07-21	29.35	29.94	28.99	29.94	122310
2022-07-22	30.16	30.62	29.73	30.43	233368
2022-07-25	30.37	30.84	30.10	30.50	152738
2022-07-26	30.78	30.84	28.83	29.86	149796
2022-07-27	25.93	25.93	22.04	24.01	2226965
2022-07-28	23.78	25.32	23.78	25.28	665794
2022-07-29	24.90	24.90	23.75	24.00	399569
2022-08-01	24.01	24.38	23.67	24.09	277319
2022-08-02	23.90	24.22	23.66	24.00	257395
2022-08-03	23.99	24.00	23.39	23.55	261973
2022-08-04	23.67	24.30	23.34	24.22	180714
2022-08-05	24.00	24.67	23.85	24.61	141786
2022-08-08	24.53	25.30	24.53	25.13	384040
2022-08-09	25.08	25.08	24.16	24.37	128333
2022-08-10	24.51	24.78	24.29	24.56	92784
2022-08-11	24.91	25.11	24.47	24.95	95046
2022-08-12	25.20	25.68	25.06	25.62	140954
2022-08-15	25.54	26.37	25.42	25.71	157518
2022-08-16	25.70	26.18	25.50	25.89	174036
2022-08-17	25.57	25.57	24.45	24.51	264017
2022-08-18	24.79	25.06	24.47	24.82	186522
2022-08-19	24.70	24.70	23.87	24.06	370902
2022-08-22	24.02	25.11	23.91	24.98	306092
2022-08-23	24.75	25.20	24.01	24.14	148939
2022-08-24	23.96	24.21	23.62	24.02	118979
2022-08-25	23.99	24.40	23.74	24.33	93023
2022-08-26	24.41	24.53	23.89	24.03	85369
2022-08-29	23.84	23.92	23.58	23.69	151008
2022-08-30	23.74	23.74	23.17	23.30	147984
2022-08-31	23.07	23.53	22.93	23.32	310060
2022-09-01	23.14	23.43	23.02	23.38	116619
2022-09-02	23.59	23.71	23.15	23.24	102309
2022-09-06	23.20	23.32	22.85	22.98	146861
2022-09-07	22.96	23.74	22.77	23.51	285819
2022-09-08	23.27	23.69	23.06	23.55	78975
2022-09-09	23.48	24.07	23.34	24.00	98434
2022-09-12	24.22	24.27	23.66	23.76	133572
2022-09-13	23.26	23.65	22.64	22.91	186044
2022-09-14	22.93	23.10	22.28	22.91	152671
2022-09-15	22.65	23.21	22.60	22.97	143927
2022-09-16	22.80	22.83	22.43	22.50	195033
2022-09-19	22.34	22.84	22.34	22.71	103459
2022-09-20	22.54	22.58	22.00	22.16	320718
2022-09-21	22.23	22.36	21.89	21.93	145140
2022-09-22	21.81	21.93	21.64	21.69	145893
2022-09-23	21.47	21.47	20.34	20.51	231139
2022-09-26	20.51	20.90	20.24	20.43	121246
2022-09-27	20.49	20.85	20.09	20.27	131615
2022-09-28	20.27	21.22	20.15	20.90	191281
2022-09-29	20.85	20.98	20.46	20.95	192579
2022-09-30	20.98	21.52	20.82	21.23	259089
2022-10-03	21.36	22.09	21.36	21.89	136387
2022-10-04	22.09	22.34	21.68	21.91	90590
2022-10-05	21.60	21.95	21.31	21.75	60984
2022-10-06	21.77	21.77	21.22	21.75	146210
2022-10-07	21.74	22.02	21.20	21.24	120437
2022-10-10	20.15	20.79	18.81	19.99	530153
2022-10-11	19.73	19.97	19.25	19.73	192647
2022-10-12	19.68	20.33	19.46	20.11	142332
2022-10-13	19.87	21.29	19.85	21.23	203794
2022-10-14	21.07	21.59	20.97	21.05	120443
2022-10-17	19.46	20.58	19.16	20.07	187455
2022-10-18	20.28	21.20	19.93	20.76	174131
2022-10-19	20.66	20.87	20.14	20.43	110447
2022-10-20	20.58	20.87	20.36	20.53	89211
2022-10-21	20.57	20.75	20.27	20.65	132950
2022-10-24	20.77	20.94	20.35	20.50	152529
2022-10-25	20.74	22.12	20.74	21.76	287519
2022-10-26	21.91	24.06	21.75	23.60	478162
2022-10-27	23.65	24.24	23.21	23.48	165011
2022-10-28	23.14	23.75	23.12	23.43	124422
2022-10-31	23.30	23.76	22.86	23.56	236544
2022-11-01	23.76	23.95	22.88	23.09	174843
2022-11-02	22.86	23.07	22.34	22.36	143513
2022-11-03	22.23	22.69	22.05	22.20	102912
2022-11-04	22.43	22.73	22.09	22.49	101764
2022-11-07	22.49	22.76	22.26	22.49	95107
2022-11-08	22.49	22.49	21.76	21.95	140197
2022-11-09	21.75	21.83	20.70	20.96	204451
2022-11-10	21.38	22.07	20.89	21.62	211431
2022-11-11	21.44	21.81	21.01	21.44	216109
2022-11-14	21.30	21.53	20.86	21.27	309711
2022-11-15	21.67	22.36	21.17	21.46	187558
2022-11-16	21.40	21.76	21.11	21.30	101257
2022-11-17	21.12	21.40	20.57	21.36	97068
2022-11-18	21.70	22.08	21.38	21.53	88659
2022-11-21	21.64	21.64	21.31	21.42	97721
2022-11-22	21.56	21.64	21.28	21.46	75537
2022-11-23	21.47	21.77	21.38	21.74	93025
2022-11-25	21.72	21.83	21.25	21.27	47320
2022-11-28	21.04	21.52	21.04	21.09	130430
2022-11-29	21.04	21.59	20.99	21.48	85199
2022-11-30	21.42	22.02	21.02	22.02	124410
2022-12-01	21.98	22.46	21.77	21.94	111134
2022-12-02	21.70	22.12	21.48	21.97	126779
2022-12-05	21.89	22.11	21.53	21.80	103024
2022-12-06	21.76	21.76	21.00	21.25	162198
2022-12-07	21.16	21.39	20.83	21.05	155402
2022-12-08	20.94	21.29	20.62	21.09	161935
2022-12-09	21.02	21.53	20.97	21.34	170920
2022-12-12	21.32	21.32	20.74	20.76	127505
2022-12-13	21.17	21.24	20.65	20.89	245634
2022-12-14	20.90	20.90	20.50	20.50	173055
2022-12-15	20.35	20.36	19.72	20.15	169680
2022-12-16	19.92	20.19	19.69	19.90	170871
2022-12-19	19.98	19.98	19.12	19.51	206619
2022-12-20	19.42	19.63	19.16	19.51	210347
2022-12-21	19.73	19.88	19.57	19.61	95905
2022-12-22	19.40	19.64	18.96	19.63	895926
2022-12-23	19.66	20.18	19.53	20.08	155191
2022-12-27	20.05	20.36	19.89	20.05	148419
2022-12-28	20.11	20.25	19.93	20.02	162442
2022-12-29	20.10	20.53	19.89	20.50	314569
2022-12-30	20.30	21.94	20.30	21.63	342916
2023-01-03	21.76	22.00	21.16	21.66	188330
2023-01-04	21.76	22.12	21.47	21.89	223987
2023-01-05	21.80	22.18	21.56	22.01	107341
2023-01-06	22.04	22.52	22.04	22.20	119266
2023-01-09	22.34	22.39	21.47	21.48	196997
2023-01-10	21.36	21.60	21.18	21.22	73367
2023-01-11	21.26	21.35	21.06	21.22	67024
2023-01-12	21.40	21.60	21.15	21.37	60284
2023-01-13	21.27	22.00	21.14	21.98	84447
2023-01-17	22.15	22.33	21.98	22.09	107818
2023-01-18	22.14	22.35	21.60	21.61	108355
2023-01-19	21.52	22.27	21.50	22.04	128808
2023-01-20	22.15	22.84	21.95	22.73	191176
2023-01-23	22.54	23.17	22.54	22.89	71176
2023-01-24	22.85	23.02	22.23	22.33	87334
2023-01-25	22.24	22.81	22.12	22.76	102667
2023-01-26	22.71	22.89	22.57	22.75	108379
2023-01-27	22.75	23.14	22.75	22.79	108554
2023-01-30	22.69	23.18	22.69	22.85	130104
2023-01-31	22.87	23.35	22.87	23.21	164634
2023-02-01	23.22	24.04	23.07	23.79	221503
2023-02-02	23.88	24.16	23.80	24.12	93697
2023-02-03	23.90	24.48	23.75	23.79	268904
2023-02-06	23.50	24.00	23.34	23.79	158366
2023-02-07	23.56	23.56	23.01	23.27	162470
2023-02-08	23.08	23.18	22.24	22.35	122766
2023-02-09	22.53	22.69	22.35	22.52	92598
2023-02-10	22.52	22.77	22.51	22.71	143668
2023-02-13	22.60	22.86	22.36	22.39	120062
2023-02-14	22.36	22.38	21.57	21.61	140029
2023-02-15	21.51	22.39	21.44	22.15	529616
2023-02-16	22.07	22.18	21.38	21.59	174681
2023-02-17	21.68	22.04	21.45	21.80	341886
2023-02-21	21.68	21.68	21.31	21.40	152892
2023-02-22	21.51	21.90	21.45	21.53	110268
2023-02-23	21.56	21.92	21.37	21.62	172958
2023-02-24	22.28	24.13	21.99	23.99	402506
2023-02-27	24.06	24.38	23.73	23.82	153331
2023-02-28	23.81	24.02	23.07	23.90	326592
2023-03-01	23.86	24.01	23.34	23.41	137746
2023-03-02	23.30	23.96	23.22	23.52	138813
2023-03-03	23.60	23.63	23.34	23.46	97033
2023-03-06	23.41	23.41	22.74	22.88	324977
2023-03-07	22.88	23.00	22.70	22.72	116049
2023-03-08	22.80	22.91	22.22	22.53	100959
2023-03-09	22.53	22.53	21.52	21.66	130780
2023-03-10	21.52	21.57	20.50	20.75	262740
2023-03-13	20.50	21.15	20.46	20.49	151674
2023-03-14	20.87	20.99	20.20	20.49	175580
2023-03-15	20.23	20.78	19.90	20.53	236826
2023-03-16	20.46	20.86	20.21	20.50	321954
2023-03-17	20.46	20.50	20.16	20.41	374805
2023-03-20	20.55	20.68	20.39	20.59	163597
2023-03-21	20.90	20.97	20.71	20.82	823818
2023-03-22	20.86	21.03	20.43	20.63	465370
2023-03-23	20.72	20.72	20.02	20.04	283475
2023-03-24	19.89	20.71	19.82	20.62	239868
2023-03-27	20.72	20.88	20.03	20.41	242387
2023-03-28	20.38	20.72	20.34	20.47	156133
2023-03-29	20.67	20.78	20.49	20.52	204578
2023-03-30	20.71	20.80	20.52	20.54	229281
2023-03-31	20.59	21.24	20.50	21.00	245827
2023-04-03	21.01	21.57	20.94	21.20	222388
2023-04-04	21.23	21.38	20.58	20.98	493037
2023-04-05	20.98	20.98	20.29	20.50	189520
2023-04-06	20.50	21.11	20.37	20.79	274078
2023-04-10	20.97	22.13	20.93	22.08	126093
2023-04-11	22.23	22.49	22.04	22.11	208922
2023-04-12	22.25	22.41	21.90	21.93	91759
2023-04-13	21.89	22.30	21.89	22.15	133694
2023-04-14	22.23	22.63	21.94	22.56	630981
2023-04-17	22.61	23.73	22.58	23.55	219097
2023-04-18	23.36	23.80	23.36	23.80	127817
2023-04-19	23.68	23.88	23.44	23.50	192053
2023-04-20	23.29	23.46	22.94	23.25	129455
2023-04-21	23.31	23.54	23.11	23.51	195130
2023-04-24	23.52	23.71	23.18	23.68	254462
2023-04-25	23.47	23.94	23.39	23.48	170477
2023-04-26	23.29	23.68	23.29	23.50	122065
2023-04-27	23.54	23.57	23.08	23.35	228739
2023-04-28	23.40	23.80	23.23	23.79	260937
2023-05-01	23.86	24.02	23.48	23.65	153655
2023-05-02	23.49	23.50	22.75	23.15	236118
2023-05-03	23.55	25.70	22.49	22.65	397058
2023-05-04	22.30	22.64	21.70	22.35	389283
2023-05-05	22.68	22.92	22.24	22.25	181352
2023-05-08	22.28	22.35	21.73	21.77	146131
2023-05-09	21.61	21.61	21.08	21.11	212215
2023-05-10	21.32	21.32	20.85	20.96	187930
2023-05-11	20.87	20.95	20.70	20.79	200702
2023-05-12	20.90	20.90	20.24	20.71	207249
2023-05-15	20.87	21.30	20.71	21.22	180509
2023-05-16	21.69	22.55	21.48	22.49	186401
2023-05-17	22.50	22.51	22.04	22.25	125377
2023-05-18	22.18	22.27	21.79	22.18	101787
2023-05-19	22.25	22.86	22.25	22.42	151661
2023-05-22	22.47	22.70	22.30	22.49	144762
2023-05-23	22.50	23.00	22.50	22.58	117793
2023-05-24	22.54	22.70	22.13	22.15	135123
2023-05-25	22.12	22.12	21.20	21.41	120853
2023-05-26	21.37	21.60	21.28	21.42	131188
2023-05-30	21.37	21.51	20.42	21.00	189914
2023-05-31	20.97	21.06	20.74	20.94	177396
2023-06-01	20.98	21.95	20.92	21.82	280952
2023-06-02	22.01	22.20	21.74	22.11	328736
2023-06-05	21.94	21.98	21.63	22.11	82514
2023-06-06	22.04	23.05	22.04	22.80	189603
2023-06-07	22.80	23.56	22.80	23.43	255003
2023-06-08	23.32	23.53	23.02	23.37	118018
2023-06-09	23.21	23.21	22.48	22.50	89574
2023-06-12	22.57	22.99	22.57	22.97	100723
2023-06-13	22.95	23.20	22.95	23.10	110046
2023-06-14	23.11	23.20	22.65	22.75	109095
2023-06-15	22.64	23.04	22.50	23.00	157472
2023-06-16	23.12	23.17	22.61	22.68	129576
2023-06-20	22.58	23.07	22.39	22.96	98794
2023-06-21	22.82	23.78	22.79	23.71	92096
2023-06-22	23.63	23.63	23.14	23.36	77408
2023-06-23	23.06	23.48	22.87	22.96	511842
2023-06-26	22.86	23.18	22.76	22.86	58426
2023-06-27	22.85	23.08	22.58	22.95	105828
2023-06-28	22.91	23.54	22.82	23.54	125096
2023-06-29	23.46	24.13	23.46	24.04	158999
2023-06-30	24.20	24.20	23.84	24.01	73444
2023-07-03	23.73	24.05	23.73	23.82	70596
2023-07-05	23.87	23.99	23.55	23.97	60617
2023-07-06	23.69	24.00	23.45	23.75	78153
2023-07-07	23.80	24.18	23.80	23.94	168570
2023-07-10	23.94	24.10	23.55	23.72	74530
2023-07-11	23.82	25.10	23.78	24.98	216468
2023-07-12	25.20	25.30	24.82	24.87	105248
2023-07-13	24.97	25.08	24.59	24.90	51207
2023-07-14	24.70	24.85	23.94	24.14	187185
2023-07-17	23.91	24.48	23.82	24.41	114681
2023-07-18	24.47	24.82	24.28	24.34	68779
2023-07-19	24.39	24.82	24.32	24.75	152312
2023-07-20	24.85	25.29	24.77	24.90	85460
2023-07-21	25.06	25.06	24.68	24.72	80003
2023-07-24	24.66	24.82	24.50	24.54	61422
2023-07-25	24.56	24.56	23.74	23.95	91080
2023-07-26	23.95	24.50	23.95	24.07	63695
2023-07-27	24.26	24.26	23.37	23.60	87916
2023-07-28	23.85	23.90	23.64	23.72	74529
2023-07-31	23.82	24.04	23.71	23.85	78905
2023-08-01	23.71	24.05	23.46	23.54	88636
2023-08-02	24.01	25.61	24.01	25.08	506006
2023-08-03	25.50	26.31	25.35	25.42	219298
2023-08-04	25.48	25.57	25.06	25.26	111921
2023-08-07	25.31	25.90	25.18	25.70	130018
2023-08-08	25.74	26.14	25.39	26.03	75707
2023-08-09	25.94	26.02	25.55	25.60	66793
2023-08-10	25.61	25.83	25.44	25.70	127053
2023-08-11	25.73	25.79	25.43	25.52	91651
2023-08-14	25.31	25.32	24.79	25.05	104474
2023-08-15	24.98	25.15	24.77	25.09	70145
2023-08-16	25.33	25.33	24.80	25.09	75449
2023-08-17	25.09	25.39	25.09	25.27	51353
2023-08-18	25.24	25.60	24.79	24.83	178323
2023-08-21	24.91	25.16	24.31	24.34	110167
2023-08-22	24.36	24.72	24.10	24.37	84715
2023-08-23	24.36	24.64	24.17	24.62	82390
2023-08-24	24.42	24.77	24.31	24.53	65445
2023-08-25	24.61	24.61	24.29	24.50	44982
2023-08-28	24.55	24.79	24.48	24.71	118865
2023-08-29	24.64	24.84	24.49	24.71	49620
2023-08-30	24.54	25.10	24.45	24.91	79113
2023-08-31	24.95	25.31	24.51	24.62	87620
2023-09-01	24.70	25.01	24.55	24.71	63061
2023-09-05	24.54	24.67	24.12	24.34	57989
2023-09-06	24.25	24.27	23.56	23.59	85756
2023-09-07	23.59	23.83	23.18	23.39	138373
2023-09-08	23.41	23.67	23.12	23.35	182250
2023-09-11	23.52	23.97	23.40	23.83	88516
2023-09-12	23.71	24.57	23.62	24.50	80234
2023-09-13	24.55	24.78	24.28	24.45	69079
2023-09-14	24.52	24.99	24.42	24.86	49753
2023-09-15	24.80	24.80	23.88	24.05	200191
2023-09-18	24.05	24.05	23.41	23.61	68880
2023-09-19	23.60	23.88	23.54	23.76	61425
2023-09-20	23.80	24.23	23.80	23.98	120981
2023-09-21	23.70	23.87	23.43	23.77	75124
2023-09-22	23.87	23.87	23.08	23.58	209659
2023-09-25	23.49	23.96	23.31	23.57	122432
2023-09-26	23.46	23.77	23.00	23.23	85347
2023-09-27	23.44	23.64	23.04	23.10	66917
2023-09-28	23.09	23.52	23.02	23.18	82946
2023-09-29	23.28	23.56	22.93	23.09	108050
2023-10-02	22.94	23.07	22.67	22.95	84248
2023-10-03	22.62	22.87	22.31	22.45	92815
2023-10-04	22.39	22.96	22.31	22.84	93291
2023-10-05	22.70	22.97	22.70	22.89	85638
2023-10-06	22.76	23.14	22.43	22.80	63028
2023-10-09	22.76	22.79	22.50	22.61	59457
2023-10-10	22.62	22.99	22.38	22.80	136010
2023-10-11	22.77	22.97	22.38	22.45	78002
2023-10-12	22.52	22.52	21.19	21.34	96663
2023-10-13	21.45	21.49	21.11	21.18	61986
2023-10-16	21.45	21.77	21.17	21.66	82766
2023-10-17	21.64	22.06	21.50	22.05	118081
2023-10-18	21.98	22.71	21.98	22.43	66969
2023-10-19	22.40	22.58	22.26	22.36	62945
2023-10-20	22.49	22.49	21.30	21.39	100056
2023-10-23	21.23	21.59	21.18	21.23	48052
2023-10-24	21.37	21.57	21.22	21.45	60806
2023-10-25	21.32	21.55	20.69	20.77	79737
2023-10-26	20.92	20.92	20.27	20.81	72863
2023-10-27	20.92	20.92	19.67	19.84	57970
2023-10-30	20.04	20.36	19.90	20.19	57529
2023-10-31	20.00	20.31	19.94	20.05	63823
2023-11-01	19.94	20.18	19.83	19.96	58638
2023-11-02	20.08	20.64	19.86	20.60	71759
2023-11-03	21.00	21.21	20.80	21.08	87930
2023-11-06	21.13	21.19	20.60	20.73	179481
2023-11-07	20.71	21.38	20.64	21.34	72870
2023-11-08	22.02	23.48	21.12	22.33	238263
2023-11-09	22.28	22.64	21.53	21.93	116049
2023-11-10	21.82	21.82	21.31	21.39	89361
2023-11-13	21.26	22.04	21.20	21.45	62565
2023-11-14	22.13	22.74	21.82	22.52	91808
2023-11-15	22.54	22.96	22.54	22.86	74492
2023-11-16	22.97	22.97	22.24	22.31	808904
2023-11-17	22.53	22.76	21.66	22.67	101123
2023-11-20	22.72	23.23	22.51	23.19	66870
2023-11-21	23.11	23.11	22.72	22.82	107743
2023-11-22	23.07	23.23	22.84	22.88	43203
2023-11-24	22.83	23.14	22.83	23.07	23835
2023-11-27	23.08	23.08	22.77	22.79	45831
2023-11-28	22.86	22.88	22.51	22.82	46263
2023-11-29	23.07	23.11	22.82	22.93	60103
2023-11-30	23.01	23.14	22.72	22.83	74963
2023-12-01	22.66	23.56	22.54	23.52	83573
2023-12-04	23.45	24.53	23.45	24.33	99091
2023-12-05	24.36	24.45	24.10	24.24	63889
2023-12-06	24.25	24.28	23.70	23.90	270335
2023-12-07	24.00	24.34	23.90	24.26	62653
2023-12-08	24.20	24.34	23.90	24.25	74353
2023-12-11	24.17	24.43	24.01	24.25	65586
2023-12-12	24.35	24.35	24.01	24.26	68481
2023-12-13	24.25	25.24	24.20	25.01	158376
2023-12-14	25.26	25.52	24.73	24.82	94668
2023-12-15	25.15	25.15	24.42	24.45	197378
2023-12-18	24.59	24.79	24.40	24.51	62493
2023-12-19	24.67	25.28	24.49	25.14	395521
2023-12-20	25.13	25.45	24.93	25.06	434982
2023-12-21	25.00	25.47	25.00	25.40	233956
2023-12-22	25.58	25.71	25.34	25.39	231047
2023-12-26	25.57	26.37	25.43	26.35	150522
2023-12-27	26.31	26.56	26.23	26.35	134518
2023-12-28	26.19	26.56	26.19	26.35	140751
2023-12-29	26.41	26.41	26.21	26.32	134976
2024-01-02	26.32	26.69	25.90	26.07	149908
2024-01-03	25.92	26.00	25.45	25.48	107901
2024-01-04	25.38	25.78	25.24	25.42	122175
2024-01-05	25.25	25.98	25.25	25.71	122312
2024-01-08	25.76	26.40	25.74	26.33	112185
2024-01-09	25.97	26.25	25.15	25.21	75480
2024-01-10	25.07	25.33	24.88	25.33	145872
2024-01-11	25.18	25.36	24.93	25.32	312018
2024-01-12	25.68	25.71	25.12	25.16	84771
2024-01-16	25.03	25.16	24.78	25.00	212263
2024-01-17	24.69	25.45	24.66	25.01	181579
2024-01-18	25.07	25.20	24.64	24.78	146591
2024-01-19	24.92	24.96	24.24	24.49	82014
2024-01-22	24.56	25.08	24.56	25.07	60640
2024-01-23	25.37	25.37	24.78	24.98	59184
2024-01-24	25.27	25.27	24.64	24.95	67168
2024-01-25	25.29	25.39	25.10	25.37	72289
2024-01-26	25.50	25.56	25.22	25.32	82473
2024-01-29	25.41	25.71	25.40	25.65	109175
2024-01-30	25.50	25.81	25.10	25.55	57545
2024-01-31	25.46	25.57	24.26	24.29	398126
2024-02-01	24.39	24.97	24.15	24.84	179322
2024-02-02	24.53	24.67	24.45	24.56	133753
2024-02-05	24.34	24.34	23.51	23.52	54806
2024-02-06	23.59	23.66	23.09	23.46	134464
2024-02-07	23.44	23.44	22.60	22.94	112789
2024-02-08	22.97	23.08	22.72	22.97	137001
2024-02-09	23.05	23.05	22.71	22.79	68839
2024-02-12	22.82	23.66	22.82	23.47	116778
2024-02-13	22.71	22.78	21.98	22.15	129464
2024-02-14	22.51	22.75	22.17	22.64	102307
2024-02-15	22.86	23.13	22.68	23.06	91819
2024-02-16	22.80	22.97	22.55	22.94	119179
2024-02-20	22.70	23.18	22.61	22.70	71917
2024-02-21	22.70	23.03	22.70	22.88	91707
2024-02-22	22.82	22.93	22.48	22.80	97197
2024-02-23	22.81	22.89	22.47	22.68	63659
2024-02-26	22.58	22.75	22.47	22.65	67875
2024-02-27	22.83	22.99	22.69	22.95	132483
2024-02-28	24.67	25.99	23.95	24.69	286151
2024-02-29	25.25	25.50	24.27	25.30	186879
2024-03-01	25.25	26.54	25.17	26.52	173127
2024-03-04	26.61	26.66	25.79	26.39	173207
2024-03-05	26.36	26.85	25.81	26.11	107337
2024-03-06	26.35	27.02	26.14	27.00	108517
2024-03-07	27.04	27.54	26.87	27.43	91818
2024-03-08	27.64	27.95	27.03	27.33	82421
2024-03-11	26.87	27.25	26.35	27.19	125663
2024-03-12	27.31	27.51	26.74	27.46	108693
2024-03-13	27.47	28.09	27.33	27.83	449658
2024-03-14	27.83	28.12	27.44	27.65	191835
2024-03-15	27.43	27.86	27.18	27.65	231230
2024-03-18	27.75	28.26	27.61	27.82	171860
2024-03-19	27.78	28.53	27.77	28.51	117669
2024-03-20	28.38	29.36	28.23	29.21	112992
2024-03-21	29.40	29.86	28.99	29.26	192847
2024-03-22	29.19	29.20	28.79	28.93	86680
2024-03-25	28.95	29.17	28.57	28.78	71589
2024-03-26	28.96	29.03	28.60	28.72	113452
2024-03-27	28.90	29.30	28.90	29.24	85816
2024-03-28	29.22	29.54	29.05	29.30	106806
2024-04-01	29.37	29.56	28.90	29.12	108306
2024-04-02	28.97	29.03	28.28	28.65	78409
2024-04-03	28.44	28.82	28.21	28.28	83347
2024-04-04	28.44	28.52	27.43	27.51	83266
2024-04-05	27.45	27.64	27.19	27.46	60887
2024-04-08	27.57	27.91	27.52	27.67	70843
2024-04-09	27.90	28.20	27.85	28.06	54891
2024-04-10	27.50	27.88	27.30	27.49	95275
2024-04-11	27.58	27.65	27.10	27.60	57041
2024-04-12	27.32	27.32	26.96	26.96	64906
2024-04-15	27.21	27.21	26.50	26.69	62493
2024-04-16	26.65	27.23	26.45	27.19	58265
2024-04-17	27.31	27.48	26.58	26.59	71407
2024-04-18	26.67	27.09	26.67	27.00	73430
2024-04-19	26.92	27.80	26.87	27.68	77020
2024-04-22	27.68	27.76	27.48	27.52	86467
2024-04-23	27.67	28.45	27.65	28.06	67883
2024-04-24	27.80	28.26	27.74	28.13	54499
2024-04-25	27.88	27.91	27.57	27.78	51785
2024-04-26	27.66	28.34	27.48	28.24	81171
2024-04-29	28.50	28.56	28.16	28.41	59409
2024-04-30	28.32	29.11	28.27	28.84	77137
2024-05-01	28.85	29.76	28.85	29.19	189482
2024-05-02	30.97	32.73	30.59	32.57	451909
2024-05-03	33.71	34.00	32.35	32.73	176173
2024-05-06	33.03	33.77	32.92	33.44	133925
2024-05-07	33.70	33.97	33.00	33.00	133678
2024-05-08	32.88	33.29	32.53	33.13	94182
2024-05-09	33.20	33.82	32.95	33.70	123813
2024-05-10	33.70	34.33	33.58	34.08	145575
2024-05-13	34.50	34.50	34.13	34.13	84619
2024-05-14	34.62	34.71	33.95	33.97	83005
2024-05-15	34.27	34.29	33.91	34.06	121725
2024-05-16	34.06	34.51	33.67	33.74	140891
2024-05-17	33.93	34.20	33.76	33.94	91120
2024-05-20	33.75	34.10	33.23	33.30	67307
2024-05-21	33.31	33.82	33.10	33.73	61447
2024-05-22	33.56	33.85	33.08	33.11	84767
2024-05-23	33.13	33.13	32.51	32.70	77326
2024-05-24	32.92	32.95	32.71	32.86	52291
2024-05-28	33.19	33.34	32.49	32.68	68600
2024-05-29	32.28	33.16	32.11	32.81	75951
2024-05-30	32.94	33.24	32.15	32.45	55396
2024-05-31	32.66	33.03	32.29	32.81	59832
2024-06-03	32.80	32.82	32.37	32.47	73401
2024-06-04	32.37	32.66	32.11	32.29	73246
2024-06-05	32.44	32.71	32.14	32.35	73767
2024-06-06	32.34	32.45	31.94	32.00	36511
2024-06-07	31.91	31.94	31.01	31.68	84653
2024-06-10	31.36	31.66	30.95	31.61	73337
2024-06-11	31.46	31.84	31.12	31.72	88367
2024-06-12	32.46	32.69	31.41	31.41	87056
2024-06-13	31.31	31.48	30.85	31.32	73215
2024-06-14	30.89	31.20	30.61	30.75	70385
2024-06-17	30.79	31.96	30.75	31.95	78639
2024-06-18	31.78	32.53	31.34	32.53	73760
2024-06-20	32.52	32.55	32.05	32.33	55458
2024-06-21	32.37	32.49	32.03	32.23	115982
2024-06-24	32.21	32.62	32.04	32.10	65085
2024-06-25	32.03	32.27	31.82	32.26	112374
2024-06-26	31.99	32.83	31.86	32.46	57256
2024-06-27	32.45	33.03	31.45	31.69	78780
2024-06-28	32.01	32.17	31.69	32.09	315288
2024-07-01	32.31	32.48	31.97	32.43	63156
2024-07-02	32.50	33.23	32.31	33.21	64058
2024-07-03	33.24	33.42	32.85	33.00	32494
2024-07-05	32.96	33.16	32.54	33.06	101851
2024-07-08	33.37	34.08	33.35	34.00	120912
2024-07-09	33.92	34.85	33.84	34.57	139716
2024-07-10	34.69	35.45	34.69	35.32	119683
2024-07-11	35.75	36.39	35.29	36.13	139798
2024-07-12	36.54	37.35	36.12	36.14	182680
2024-07-15	36.47	36.82	36.02	36.43	104903
2024-07-16	36.85	37.69	36.85	37.28	120151
2024-07-17	37.18	38.11	37.18	37.37	158391
2024-07-18	37.13	37.52	36.28	36.65	125499
2024-07-19	36.68	37.19	36.35	36.52	89257
2024-07-22	36.58	37.05	36.33	36.87	94494
2024-07-23	36.90	37.44	36.43	36.86	166907
2024-07-24	36.85	37.36	36.44	36.72	109806
2024-07-25	37.04	37.91	36.77	37.90	164754
2024-07-26	38.39	38.76	38.11	38.52	85015
2024-07-29	38.76	38.91	37.59	37.69	71059
2024-07-30	38.02	38.36	37.81	38.11	83153
2024-07-31	38.03	38.66	37.57	37.72	252394
2024-08-01	40.57	40.57	36.94	38.22	260633
2024-08-02	36.89	38.13	36.78	37.24	142915
2024-08-05	35.88	36.26	34.99	35.46	182067
2024-08-06	35.44	35.97	34.78	35.70	109081
2024-08-07	36.27	37.53	36.00	37.42	177429
2024-08-08	37.78	37.89	36.59	36.73	104818
2024-08-09	36.70	36.92	36.39	36.62	81851
2024-08-12	36.88	37.41	36.35	37.37	133929
2024-08-13	37.65	38.14	37.20	37.92	180848
2024-08-14	38.00	38.37	37.68	37.76	78101
2024-08-15	38.46	39.11	38.05	38.33	134234
2024-08-16	38.38	39.67	38.38	39.24	205990
2024-08-19	39.22	40.65	39.22	39.87	152586
2024-08-20	39.72	40.66	39.30	39.73	128744
2024-08-21	39.92	39.94	39.49	39.57	80488
2024-08-22	39.46	39.84	39.11	39.63	84222
2024-08-23	39.50	40.01	39.18	39.20	131652
2024-08-26	39.44	39.73	39.09	39.12	92710
2024-08-27	39.25	39.53	38.72	39.18	50299
2024-08-28	39.11	40.02	39.03	39.41	88267
2024-08-29	39.63	39.88	39.28	39.70	69686
2024-08-30	39.78	40.17	39.01	39.64	202808
2024-09-03	39.22	40.40	39.22	40.11	96886
2024-09-04	39.83	40.35	39.72	39.90	81711
2024-09-05	40.19	40.37	39.79	39.81	96019
2024-09-06	39.89	40.06	39.30	39.51	126740
2024-09-09	39.51	40.03	39.34	39.34	80332
2024-09-10	39.28	39.61	38.95	39.24	53188
2024-09-11	39.00	39.00	38.08	38.27	57767
2024-09-12	38.39	39.67	38.16	39.22	77087
2024-09-13	39.64	39.85	38.99	39.10	84042
2024-09-16	39.12	39.59	38.50	38.60	87936
2024-09-17	38.84	39.57	38.64	38.68	118763
2024-09-18	38.74	39.73	38.71	39.03	110871
2024-09-19	40.23	41.89	38.93	41.72	255660
2024-09-20	42.00	42.32	41.27	41.93	443998
2024-09-23	42.10	42.63	41.66	42.08	164494
2024-09-24	42.05	42.65	41.80	42.22	103438
2024-09-25	42.24	42.53	41.81	41.84	85142
2024-09-26	42.31	42.82	41.89	42.51	160191
2024-09-27	42.67	43.00	42.21	42.29	98424
2024-09-30	42.38	43.25	42.20	43.15	139474
2024-10-01	43.00	43.06	42.10	42.60	103079
2024-10-02	42.37	42.89	42.15	42.62	57095
2024-10-03	42.55	42.55	41.15	41.21	92885
2024-10-04	41.79	41.95	41.43	41.75	177986
2024-10-07	41.55	41.93	41.01	41.27	104015
2024-10-08	41.15	41.23	40.35	40.84	127775
2024-10-09	40.79	41.84	40.63	41.77	135516
2024-10-10	41.63	42.02	41.33	41.35	68792
2024-10-11	41.54	42.21	41.35	42.14	58765
2024-10-14	42.03	42.32	41.89	42.17	65504
2024-10-15	42.42	43.18	42.34	42.57	98264
2024-10-16	42.89	43.82	42.77	43.57	81535
2024-10-17	43.89	43.94	43.01	43.20	70096
2024-10-18	43.14	43.28	42.80	42.98	86966
2024-10-21	43.00	43.10	42.47	42.95	96688
2024-10-22	42.95	45.33	42.95	45.02	132558
2024-10-23	44.84	45.00	44.44	44.61	88614
2024-10-24	44.80	47.34	44.80	46.33	203385
2024-10-25	46.55	46.55	45.64	45.65	105525
2024-10-28	46.14	47.21	46.14	46.73	118494
2024-10-29	46.70	47.14	46.28	46.99	75825
2024-10-30	46.75	47.40	46.56	46.63	158917
2024-10-31	46.60	47.89	46.36	47.23	124930
2024-11-01	47.27	48.64	47.27	48.13	140492
2024-11-04	47.99	49.08	47.65	47.69	164896
2024-11-05	47.60	49.67	47.53	49.12	142758
2024-11-06	50.81	52.51	50.24	51.04	314705
2024-11-07	51.19	51.99	47.53	49.60	349126
2024-11-08	49.92	51.92	49.12	51.69	156760
2024-11-11	52.05	52.92	51.70	52.50	153635
2024-11-12	52.21	55.21	52.21	55.00	234145
2024-11-13	55.25	55.75	54.27	55.00	168664
2024-11-14	55.91	60.20	55.59	58.04	465177
2024-11-15	59.10	61.47	58.50	60.58	491313
2024-11-18	60.70	62.21	59.57	60.72	222752
2024-11-19	60.26	61.86	59.66	61.03	172826
2024-11-20	61.03	62.32	60.54	62.31	130340
2024-11-21	62.61	63.51	61.23	61.84	188278
2024-11-22	61.87	63.28	60.93	62.65	185724
2024-11-25	62.65	62.65	60.60	61.11	190744
2024-11-26	61.17	62.71	61.06	62.30	150506
2024-11-27	62.75	63.17	61.22	61.41	127084
2024-11-29	61.97	62.34	61.31	61.90	66087
2024-12-02	61.76	62.44	60.27	60.89	160930
2024-12-03	60.83	61.16	58.40	60.61	402518
2024-12-04	60.87	63.36	60.33	63.27	354425
2024-12-05	63.48	66.18	63.35	64.01	265768
2024-12-06	63.84	64.69	62.69	64.22	175508
2024-12-09	64.22	64.79	60.58	62.82	156396
2024-12-10	62.70	64.39	61.75	63.88	227371
2024-12-11	64.44	64.87	63.24	63.45	170566
2024-12-12	63.50	63.65	62.09	62.41	146959
2024-12-13	61.46	61.65	58.16	60.52	294389
2024-12-16	60.95	61.52	60.13	60.77	243501
2024-12-17	60.77	61.28	59.65	60.59	238513
2024-12-18	61.01	61.01	58.72	59.19	233036
2024-12-19	59.81	60.81	58.70	58.65	148593
2024-12-20	57.84	59.79	57.18	59.14	299183
2024-12-23	60.01	60.01	56.96	58.11	298079
2024-12-24	58.28	59.01	58.07	59.00	62813
2024-12-26	58.81	60.18	58.54	59.66	122842
2024-12-27	59.17	60.25	58.84	59.84	150686
2024-12-30	59.29	59.89	58.45	59.84	110595
2024-12-31	60.09	60.75	59.96	60.10	227260
2025-01-02	60.35	61.55	59.90	60.65	266741
2025-01-03	61.29	61.61	60.33	60.71	115508
2025-01-06	60.18	60.88	56.86	57.21	279037
2025-01-07	57.13	57.13	54.77	56.05	383234
2025-01-08	56.08	56.43	55.36	56.38	130677
2025-01-10	55.59	55.59	54.18	55.09	236073
2025-01-13	54.87	55.90	54.06	55.71	139311
2025-01-14	56.28	57.54	55.83	55.90	143484
2025-01-15	57.03	58.26	56.24	56.41	100739
2025-01-16	56.30	57.34	56.12	56.46	144200
2025-01-17	56.92	58.25	56.45	57.58	239759
2025-01-21	58.00	59.17	57.91	58.08	166953
2025-01-22	58.27	58.75	56.25	57.06	189133
2025-01-23	56.92	57.17	55.72	56.45	168257
2025-01-24	56.49	57.74	55.79	57.46	130878
2025-01-27	57.46	61.16	57.00	60.45	217379
2025-01-28	59.91	61.04	59.16	60.16	108893
2025-01-29	60.06	60.69	59.20	59.86	160230
2025-01-30	60.15	63.65	60.15	63.00	258541
2025-01-31	62.68	64.00	62.22	63.74	285005
2025-02-03	62.45	62.81	61.02	61.99	181867
2025-02-04	61.91	62.66	60.42	62.40	139444
2025-02-05	62.60	62.92	61.46	61.76	180103
2025-02-06	62.51	67.42	62.51	67.16	674178
2025-02-07	68.42	69.69	67.18	67.19	412720
2025-02-10	66.22	70.45	65.00	68.37	432893
2025-02-11	68.37	69.14	67.30	67.70	239718
2025-02-12	67.61	70.52	66.93	69.75	183723
2025-02-13	69.88	70.57	68.61	70.33	148530
2025-02-14	70.33	70.55	68.65	69.63	126087
2025-02-18	69.52	70.99	68.74	70.32	138571
2025-02-19	70.34	70.34	68.05	69.39	129040
2025-02-20	68.22	69.99	67.48	69.16	257820
2025-02-21	69.74	69.88	67.46	67.91	213966

Explore More About TPB

Coins representing dividend payouts and trends

TPB Dividend History

Discover Turning Point Brands'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

TPB Stock Split History

Discover Turning Point Brands'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

TPB Historical Prices

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

Web Analytics