TPH Historical Prices

Summary

Key Stock Metrics

27.90

(April 9, 2025)

52-Week Low

47.78

(July 26, 2024)

52-Week High

47.78

(July 26, 2024)

All-Time High

31.09

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-01-31	19.56	19.99	19.00	19.05	12752948
2013-02-01	19.25	19.35	18.40	19.00	1467804
2013-02-04	19.01	19.01	18.12	18.40	528951
2013-02-05	18.45	18.46	17.80	18.18	689092
2013-02-06	18.03	18.72	17.81	18.16	427454
2013-02-07	18.00	18.54	17.99	18.45	784680
2013-02-08	18.63	19.00	18.23	18.64	375703
2013-02-11	18.60	19.31	18.60	19.02	388150
2013-02-12	19.03	19.14	18.80	18.86	310392
2013-02-13	18.86	19.19	18.61	19.03	290024
2013-02-14	19.00	19.04	18.84	18.97	62730
2013-02-15	18.89	18.98	18.71	18.76	418651
2013-02-19	18.61	18.75	18.15	18.59	750869
2013-02-20	18.40	18.67	17.82	17.97	342095
2013-02-21	17.58	18.18	17.50	18.03	317593
2013-02-22	18.15	18.23	17.65	18.06	145456
2013-02-25	18.20	18.69	17.91	18.19	460935
2013-02-26	18.63	18.63	17.77	18.27	405697
2013-02-27	18.27	18.67	18.24	18.49	338655
2013-02-28	18.39	18.75	18.13	18.40	219667
2013-03-01	18.24	18.33	17.82	18.30	299758
2013-03-04	18.23	18.41	17.90	18.12	105663
2013-03-05	18.28	18.75	18.02	18.26	250943
2013-03-06	18.39	18.55	18.15	18.55	313772
2013-03-07	18.53	18.56	18.17	18.35	317771
2013-03-08	18.48	19.17	18.25	19.03	324738
2013-03-11	19.08	19.40	18.81	19.28	184739
2013-03-12	19.23	19.28	19.00	19.15	109920
2013-03-13	19.10	19.40	18.81	18.97	209229
2013-03-14	19.00	19.13	18.50	19.06	98275
2013-03-15	19.09	19.22	18.66	18.99	284196
2013-03-18	18.76	19.90	18.76	19.64	453706
2013-03-19	19.46	21.25	18.26	19.73	389137
2013-03-20	19.76	20.97	19.76	20.51	569085
2013-03-21	20.59	20.88	19.71	19.95	438020
2013-03-22	19.91	20.21	19.25	19.51	206460
2013-03-25	19.67	20.00	19.48	19.93	143633
2013-03-26	20.07	20.86	20.07	20.50	748857
2013-03-27	20.34	20.53	20.02	20.48	149106
2013-03-28	20.45	20.51	19.78	20.15	1687003
2013-04-01	20.29	21.18	19.85	20.02	663175
2013-04-02	20.15	20.15	19.68	19.74	217075
2013-04-03	19.75	19.82	18.90	19.16	300247
2013-04-04	19.11	19.14	18.91	19.03	291952
2013-04-05	19.00	19.58	18.60	19.39	236061
2013-04-08	19.44	19.64	19.23	19.59	403580
2013-04-09	19.67	19.70	19.37	19.65	71689
2013-04-10	19.75	19.94	19.23	19.28	230493
2013-04-11	19.18	19.44	19.10	19.26	165030
2013-04-12	19.13	19.36	19.13	19.25	280069
2013-04-15	19.19	19.29	18.21	18.50	209345
2013-04-16	18.62	19.19	18.44	18.73	187801
2013-04-17	18.58	18.89	18.48	18.70	167764
2013-04-18	18.75	19.36	18.57	18.75	175215
2013-04-19	18.79	18.83	18.40	18.76	193200
2013-04-22	18.88	19.00	18.53	18.85	110995
2013-04-23	18.95	19.58	18.80	19.40	129143
2013-04-24	19.36	19.50	19.12	19.45	55388
2013-04-25	19.45	19.88	18.82	19.62	90806
2013-04-26	19.27	19.77	19.27	19.63	78233
2013-04-29	19.76	19.86	19.20	19.32	244041
2013-04-30	19.28	19.38	18.70	19.00	278540
2013-05-01	19.00	19.23	18.20	18.50	329177
2013-05-02	18.60	18.93	18.37	18.86	166431
2013-05-03	19.02	19.23	18.78	18.86	175769
2013-05-06	18.86	19.15	18.78	18.99	110946
2013-05-07	19.08	19.20	18.99	19.10	102472
2013-05-08	19.16	19.23	18.77	19.08	123858
2013-05-09	19.04	19.06	18.65	18.70	62004
2013-05-10	18.77	18.90	18.56	18.88	84138
2013-05-13	18.78	18.84	18.42	18.73	56501
2013-05-14	18.96	19.27	18.57	19.20	203781
2013-05-15	19.90	20.48	18.65	19.00	586870
2013-05-16	18.89	19.00	17.80	18.26	347057
2013-05-17	18.17	18.63	18.17	18.25	123441
2013-05-20	18.15	18.63	18.00	18.06	123783
2013-05-21	18.10	18.15	17.86	18.03	207808
2013-05-22	18.10	18.37	17.88	17.96	285009
2013-05-23	17.71	18.08	17.60	18.04	159051
2013-05-24	18.00	18.22	17.87	18.08	53411
2013-05-28	18.33	18.50	18.01	18.14	122298
2013-05-29	18.09	18.09	17.21	17.31	197064
2013-05-30	17.32	17.45	16.57	17.01	343611
2013-05-31	16.89	17.25	16.76	16.84	809751
2013-06-03	16.98	17.16	16.76	16.92	328198
2013-06-04	16.95	17.05	16.43	16.63	597229
2013-06-05	16.56	16.68	16.25	16.42	142140
2013-06-06	16.43	16.50	15.79	16.17	420018
2013-06-07	16.30	16.72	16.26	16.67	243783
2013-06-10	16.68	16.89	16.22	16.60	124649
2013-06-11	16.36	17.04	16.18	16.79	368595
2013-06-12	16.89	17.05	16.47	16.61	132536
2013-06-13	16.55	16.84	16.20	16.72	123372
2013-06-14	16.75	16.82	16.53	16.61	123140
2013-06-17	16.70	17.04	16.45	16.59	256384
2013-06-18	16.66	16.78	16.45	16.61	72828
2013-06-19	16.66	16.67	16.40	16.46	280758
2013-06-20	16.30	16.58	15.85	16.15	163976
2013-06-21	16.14	16.23	15.42	15.44	255513
2013-06-24	15.26	15.26	14.24	14.40	1014564
2013-06-25	14.63	15.01	14.35	14.92	786810
2013-06-26	15.03	15.22	14.69	14.70	184519
2013-06-27	14.82	15.38	14.82	15.34	96978
2013-06-28	15.33	16.58	15.03	16.58	746100
2013-07-01	16.69	16.69	16.10	16.35	197691
2013-07-02	16.46	16.46	15.95	16.09	94198
2013-07-03	15.99	16.19	15.65	16.08	108274
2013-07-05	16.27	16.27	15.70	16.05	64232
2013-07-08	16.31	16.55	15.33	15.50	241218
2013-07-09	15.61	16.14	15.38	16.02	147139
2013-07-10	16.06	16.22	15.90	15.93	192392
2013-07-11	16.15	16.94	16.15	16.90	106250
2013-07-12	16.86	17.22	16.52	16.92	213569
2013-07-15	16.92	17.03	16.75	16.84	108333
2013-07-16	16.78	16.95	16.46	16.74	116595
2013-07-17	16.85	16.93	16.54	16.77	67083
2013-07-18	16.82	16.98	16.80	16.90	171561
2013-07-19	16.84	16.95	16.76	16.93	80845
2013-07-22	17.10	17.10	16.80	16.81	90201
2013-07-23	16.83	16.97	16.19	16.72	440866
2013-07-24	16.74	16.79	15.94	16.10	150147
2013-07-25	16.09	16.09	15.06	15.46	324671
2013-07-26	15.35	15.70	15.23	15.44	88872
2013-07-29	15.43	15.56	14.83	15.15	117012
2013-07-30	15.24	15.46	14.95	14.98	80823
2013-07-31	15.01	15.46	14.84	15.09	132495
2013-08-01	15.20	15.55	15.10	15.45	77623
2013-08-02	15.32	15.42	14.85	15.29	303679
2013-08-05	15.23	15.44	15.09	15.20	69967
2013-08-06	15.15	15.15	14.72	15.02	77738
2013-08-07	14.97	15.06	14.82	14.92	42314
2013-08-08	15.02	15.28	14.83	15.15	231399
2013-08-09	15.13	15.13	14.71	14.78	66389
2013-08-12	14.83	14.95	14.59	14.92	112201
2013-08-13	16.00	16.10	14.95	15.10	434724
2013-08-14	15.18	15.25	14.71	15.21	234803
2013-08-15	15.15	15.27	14.69	15.09	159335
2013-08-16	15.13	15.47	14.94	15.14	225351
2013-08-19	15.09	15.36	14.92	15.04	60355
2013-08-20	15.10	15.32	14.94	15.18	44781
2013-08-21	15.09	15.21	14.88	15.04	70135
2013-08-22	15.01	15.38	14.99	15.32	19489
2013-08-23	15.32	15.32	14.83	14.90	81419
2013-08-26	14.88	14.98	14.60	14.61	72849
2013-08-27	14.50	14.77	14.31	14.35	83235
2013-08-28	14.32	14.52	14.25	14.30	36037
2013-08-29	14.25	14.64	14.25	14.57	62287
2013-08-30	14.64	14.73	13.98	14.03	77980
2013-09-03	14.16	14.54	14.11	14.25	112438
2013-09-04	14.25	14.54	14.13	14.22	171272
2013-09-05	14.28	14.30	13.95	14.08	56951
2013-09-06	14.24	14.44	14.00	14.06	131001
2013-09-09	14.13	15.07	14.10	14.79	195834
2013-09-10	14.85	15.05	14.84	14.96	100734
2013-09-11	14.95	15.14	14.74	15.09	108877
2013-09-12	15.12	15.34	15.12	15.14	37862
2013-09-13	15.20	15.28	14.90	15.18	40942
2013-09-16	15.32	15.43	15.06	15.07	65826
2013-09-17	15.01	15.09	14.88	14.97	31072
2013-09-18	14.87	15.24	14.55	15.13	233995
2013-09-19	15.22	15.35	15.04	15.12	95264
2013-09-20	15.12	15.17	14.89	14.94	121026
2013-09-23	14.97	15.00	14.19	14.38	223196
2013-09-24	14.41	14.96	14.40	14.58	91134
2013-09-25	14.64	14.77	14.17	14.46	178382
2013-09-26	14.50	14.63	14.31	14.51	87131
2013-09-27	14.40	14.63	14.40	14.54	130316
2013-09-30	14.38	14.80	14.35	14.68	77243
2013-10-01	14.69	14.80	14.38	14.42	226265
2013-10-02	14.35	14.84	14.35	14.70	279282
2013-10-03	14.63	14.65	14.04	14.17	111784
2013-10-04	14.12	14.37	14.00	14.11	58268
2013-10-07	13.98	14.30	13.98	14.23	63140
2013-10-08	14.18	14.25	13.65	13.66	212034
2013-10-09	13.50	13.79	13.43	13.66	115539
2013-10-10	13.84	14.13	13.75	13.88	19655
2013-10-11	13.88	14.03	13.84	13.93	55307
2013-10-14	13.90	13.93	13.63	13.71	38663
2013-10-15	13.71	13.90	13.61	13.71	103874
2013-10-16	13.75	13.80	13.63	13.72	122643
2013-10-17	13.68	13.95	13.68	13.92	144950
2013-10-18	14.05	14.19	13.98	14.07	92793
2013-10-21	14.10	15.99	13.79	14.89	494874
2013-10-22	15.05	16.42	15.05	15.39	840277
2013-10-23	15.32	16.08	15.32	15.75	443187
2013-10-24	15.81	16.65	15.81	16.36	608294
2013-10-25	16.44	16.49	16.12	16.20	174999
2013-10-28	16.26	16.27	15.81	16.00	200608
2013-10-29	16.09	16.34	16.03	16.20	384131
2013-10-30	16.25	16.37	15.82	15.90	160980
2013-10-31	15.94	16.01	15.71	15.92	145456
2013-11-01	15.95	16.13	15.33	15.38	300129
2013-11-04	16.97	17.80	15.95	16.15	3048412
2013-11-05	16.20	16.90	15.95	16.56	952712
2013-11-06	16.65	16.99	16.53	16.70	422071
2013-11-07	16.81	16.89	16.63	16.63	547453
2013-11-08	16.62	16.91	16.31	16.50	351312
2013-11-11	16.52	16.75	16.30	16.50	254031
2013-11-12	16.46	17.27	16.44	16.82	1231150
2013-11-13	17.45	18.65	17.39	18.42	2414108
2013-11-14	18.36	19.39	18.36	19.04	808144
2013-11-15	19.18	19.18	18.55	18.74	544288
2013-11-18	18.86	19.03	18.56	18.67	391664
2013-11-19	18.74	18.76	18.35	18.49	291555
2013-11-20	18.66	18.99	18.47	18.63	272446
2013-11-21	18.63	19.06	18.50	18.93	222451
2013-11-22	18.88	19.35	18.83	19.05	301988
2013-11-25	19.05	19.32	18.79	18.91	340511
2013-11-26	18.99	20.09	18.99	19.92	413459
2013-11-27	19.89	20.09	19.51	19.76	242384
2013-11-29	19.80	20.29	19.50	19.85	254574
2013-12-02	19.80	19.80	19.00	19.18	245936
2013-12-03	19.10	19.32	19.02	19.21	128127
2013-12-04	19.10	19.45	19.10	19.23	107033
2013-12-05	19.13	19.45	18.43	18.54	164422
2013-12-06	18.64	19.08	18.58	18.79	161315
2013-12-09	18.87	19.39	18.87	19.25	340318
2013-12-10	19.25	19.58	19.17	19.41	320250
2013-12-11	19.38	19.57	18.39	18.43	232997
2013-12-12	18.45	18.80	17.71	18.26	256520
2013-12-13	18.31	18.64	18.02	18.42	121673
2013-12-16	18.55	18.65	17.86	18.03	235300
2013-12-17	18.10	18.46	17.82	18.32	171886
2013-12-18	18.46	19.10	18.08	18.91	208707
2013-12-19	18.74	19.05	18.41	18.69	177000
2013-12-20	18.88	19.46	18.78	19.30	431209
2013-12-23	19.35	20.11	19.35	19.50	219109
2013-12-24	19.60	19.96	19.48	19.55	81898
2013-12-26	19.57	19.81	19.06	19.35	127103
2013-12-27	19.44	19.50	18.96	19.19	101596
2013-12-30	19.23	19.50	19.00	19.32	120860
2013-12-31	19.46	19.98	19.29	19.93	138005
2014-01-02	19.90	20.00	18.95	19.14	182875
2014-01-03	19.11	19.89	19.11	19.65	142088
2014-01-06	19.65	19.78	19.13	19.16	152157
2014-01-07	19.17	19.36	18.52	18.86	175765
2014-01-08	18.83	19.06	18.24	18.49	205976
2014-01-09	18.50	18.69	18.16	18.44	151397
2014-01-10	17.83	17.99	17.08	17.96	1182570
2014-01-13	17.16	17.50	17.05	17.16	1076937
2014-01-14	17.15	17.49	17.01	17.21	915074
2014-01-15	17.25	17.77	17.12	17.37	347982
2014-01-16	17.36	17.71	17.11	17.48	680479
2014-01-17	17.42	18.08	17.42	17.91	249893
2014-01-21	17.98	17.98	17.25	17.31	656941
2014-01-22	17.29	18.15	17.29	17.81	124692
2014-01-23	17.83	18.18	17.53	17.61	521266
2014-01-24	17.69	17.90	17.40	17.51	185175
2014-01-27	17.88	18.22	17.18	17.35	459832
2014-01-28	17.41	18.23	17.41	17.73	190486
2014-01-29	17.56	17.80	17.35	17.71	300537
2014-01-30	18.00	18.30	17.67	17.70	178761
2014-01-31	17.50	17.96	17.35	17.64	139177
2014-02-03	17.67	17.89	17.02	17.26	170017
2014-02-04	17.27	17.50	17.10	17.26	132669
2014-02-05	17.25	17.68	17.17	17.51	179383
2014-02-06	17.51	18.46	17.47	18.04	259273
2014-02-07	18.04	18.70	18.04	18.49	263579
2014-02-10	18.45	18.53	17.87	18.19	179272
2014-02-11	17.49	17.61	16.89	17.57	320446
2014-02-12	17.57	17.70	17.06	17.21	239174
2014-02-13	17.05	17.47	16.81	16.95	382017
2014-02-14	16.95	17.28	16.35	16.93	626017
2014-02-18	17.02	17.19	16.53	16.90	270161
2014-02-19	16.81	16.88	16.40	16.49	392942
2014-02-20	16.49	16.60	16.29	16.51	406057
2014-02-21	16.62	17.37	16.62	17.19	322404
2014-02-24	17.18	17.47	17.09	17.29	168748
2014-02-25	17.46	17.65	17.26	17.37	222575
2014-02-26	17.44	18.56	17.26	18.38	1002399
2014-02-27	19.15	19.56	18.44	18.90	622991
2014-02-28	18.90	18.90	18.12	18.22	420272
2014-03-03	17.99	18.29	17.55	18.05	236938
2014-03-04	18.40	18.40	17.92	18.08	186106
2014-03-05	18.00	18.09	17.73	17.85	86718
2014-03-06	17.85	18.24	17.75	18.14	237572
2014-03-07	18.23	18.39	17.97	18.08	159239
2014-03-10	18.01	18.01	17.50	17.70	159058
2014-03-11	17.78	17.84	17.16	17.39	192264
2014-03-12	17.34	17.51	17.14	17.30	76309
2014-03-13	17.38	17.38	17.00	17.12	141966
2014-03-14	17.04	17.63	17.04	17.39	212254
2014-03-17	17.45	18.06	17.34	17.44	109556
2014-03-18	17.41	17.59	17.26	17.39	71807
2014-03-19	17.61	17.80	17.02	17.20	133892
2014-03-20	17.18	17.57	17.15	17.35	268940
2014-03-21	17.30	17.50	16.33	16.45	603135
2014-03-24	16.43	17.07	16.42	16.98	513439
2014-03-25	16.94	17.11	16.55	16.72	125326
2014-03-26	16.84	16.84	16.41	16.47	176887
2014-03-27	16.52	16.66	16.23	16.26	340837
2014-03-28	16.34	16.73	16.33	16.51	179532
2014-03-31	16.59	16.68	16.19	16.23	317043
2014-04-01	16.25	16.86	16.19	16.43	491419
2014-04-02	16.48	17.21	16.46	17.07	691086
2014-04-03	17.03	17.04	16.70	17.00	198168
2014-04-04	17.14	17.35	16.32	16.69	240019
2014-04-07	16.65	16.70	16.12	16.17	138714
2014-04-08	16.30	16.70	16.15	16.20	121518
2014-04-09	16.20	16.44	15.88	16.40	147629
2014-04-10	16.34	16.57	15.95	15.97	148794
2014-04-11	15.84	16.03	15.75	15.82	98397
2014-04-14	15.97	16.03	15.49	15.72	124281
2014-04-15	15.79	16.11	15.41	15.85	291382
2014-04-16	15.91	16.09	15.68	15.95	98303
2014-04-17	15.91	16.08	15.55	15.88	162082
2014-04-21	15.93	16.15	15.64	15.73	138971
2014-04-22	15.79	16.49	15.79	16.38	338871
2014-04-23	16.42	16.55	16.33	16.40	249807
2014-04-24	16.46	16.59	16.25	16.44	85070
2014-04-25	16.34	16.34	15.87	15.98	79602
2014-04-28	16.00	16.27	15.63	15.80	136151
2014-04-29	15.90	16.18	15.81	16.04	228317
2014-04-30	15.99	16.10	15.78	16.07	143736
2014-05-01	16.04	16.53	16.04	16.32	147391
2014-05-02	16.33	16.73	16.33	16.51	72014
2014-05-05	16.38	16.50	16.27	16.44	109923
2014-05-06	17.01	17.45	16.25	16.31	230843
2014-05-07	16.33	16.39	16.01	16.02	210859
2014-05-08	16.05	16.79	15.87	16.67	372974
2014-05-09	16.60	16.87	16.49	16.60	346050
2014-05-12	16.61	17.21	16.61	16.98	345875
2014-05-13	16.89	17.35	16.83	17.11	359627
2014-05-14	17.10	17.10	16.49	16.60	97061
2014-05-15	16.49	16.49	15.84	16.18	137117
2014-05-16	16.50	17.13	16.50	16.90	204332
2014-05-19	16.89	17.07	16.80	16.96	135506
2014-05-20	16.90	17.15	16.73	16.90	166332
2014-05-21	16.95	16.99	16.47	16.50	187420
2014-05-22	16.49	16.58	15.38	15.49	1897938
2014-05-23	15.45	15.65	14.71	15.01	1618233
2014-05-27	15.18	15.58	14.86	14.98	546810
2014-05-28	15.03	15.50	14.91	15.15	1196921
2014-05-29	15.49	15.49	15.10	15.30	708510
2014-05-30	15.52	15.60	15.13	15.25	422758
2014-06-02	15.23	15.50	15.11	15.46	463888
2014-06-03	15.38	15.38	15.18	15.26	616700
2014-06-04	15.24	15.36	15.00	15.32	699191
2014-06-05	15.41	15.67	15.14	15.62	1049340
2014-06-06	15.76	16.25	15.71	15.87	1603517
2014-06-09	15.81	16.81	15.81	16.36	1320183
2014-06-10	16.39	16.95	16.29	16.55	1447770
2014-06-11	16.52	16.78	16.45	16.54	776237
2014-06-12	16.54	16.65	16.25	16.53	640433
2014-06-13	16.53	16.76	16.41	16.55	497644
2014-06-16	16.47	16.65	16.21	16.44	323391
2014-06-17	16.50	16.73	16.25	16.69	1252728
2014-06-18	16.71	16.83	16.40	16.80	910836
2014-06-19	16.87	16.99	16.51	16.78	931489
2014-06-20	16.78	16.80	15.95	16.09	1445403
2014-06-23	16.11	16.52	15.89	16.28	1213539
2014-06-24	16.20	16.66	16.11	16.40	3398579
2014-06-25	16.32	16.44	15.55	15.95	5717127
2014-06-26	15.81	15.85	15.45	15.53	6739068
2014-06-27	15.50	15.70	15.12	15.33	5554632
2014-06-30	15.33	15.75	15.25	15.72	8862411
2014-07-01	15.76	15.93	15.34	15.85	11406876
2014-07-02	15.65	15.82	15.46	15.46	11105616
2014-07-03	15.66	15.95	15.42	15.76	9921613
2014-07-07	15.79	15.88	15.60	15.85	11741994
2014-07-08	15.92	16.45	15.92	16.05	23062850
2014-07-09	16.06	16.09	15.73	15.77	6855076
2014-07-10	15.37	15.45	15.10	15.17	10441923
2014-07-11	15.38	15.38	14.68	14.81	5227017
2014-07-14	15.20	15.25	14.96	15.23	3663723
2014-07-15	15.21	15.23	14.81	14.85	2512440
2014-07-16	14.88	15.05	14.64	15.00	4883929
2014-07-17	14.99	14.99	14.51	14.58	3170634
2014-07-18	14.50	14.92	14.50	14.68	2447454
2014-07-21	14.62	14.75	14.49	14.56	2179293
2014-07-22	14.64	14.87	14.57	14.71	1594356
2014-07-23	14.70	14.95	14.51	14.83	1732751
2014-07-24	14.82	14.91	14.37	14.48	2179598
2014-07-25	14.47	14.47	14.09	14.20	1830262
2014-07-28	14.21	14.33	13.73	13.91	2595977
2014-07-29	13.96	14.09	13.76	13.84	1501526
2014-07-30	13.90	13.95	13.50	13.73	1613384
2014-07-31	13.63	13.63	13.34	13.51	1762627
2014-08-01	13.55	13.71	13.24	13.28	1679175
2014-08-04	13.39	13.54	13.25	13.50	1711428
2014-08-05	13.48	13.65	13.28	13.34	1941905
2014-08-06	13.33	13.43	13.25	13.31	1899734
2014-08-07	14.30	14.30	13.30	13.48	3241558
2014-08-08	13.48	13.48	13.11	13.15	2651672
2014-08-11	13.25	13.26	12.90	13.03	2346222
2014-08-12	13.00	13.08	12.82	12.91	1766544
2014-08-13	12.94	13.39	12.90	13.31	2880930
2014-08-14	13.39	13.78	13.34	13.70	3246412
2014-08-15	13.82	14.06	13.53	13.74	3373780
2014-08-18	13.95	14.36	13.88	14.24	2710460
2014-08-19	14.49	14.64	14.34	14.45	2751476
2014-08-20	14.41	14.45	14.20	14.34	2141486
2014-08-21	14.34	14.46	14.23	14.36	1765223
2014-08-22	14.36	14.42	14.23	14.36	1327946
2014-08-25	14.47	14.56	14.28	14.31	2369681
2014-08-26	14.33	14.55	14.20	14.52	1321728
2014-08-27	14.56	14.60	14.41	14.58	1648975
2014-08-28	14.54	14.86	14.42	14.79	2095834
2014-08-29	14.78	14.95	14.59	14.80	2012308
2014-09-02	14.93	14.96	14.69	14.80	1598790
2014-09-03	14.84	14.90	14.39	14.44	2075509
2014-09-04	14.48	14.74	14.33	14.34	1600626
2014-09-05	14.32	14.49	14.10	14.20	2791733
2014-09-08	14.19	14.33	14.04	14.12	1730523
2014-09-09	14.14	14.14	13.79	13.89	2068038
2014-09-10	13.89	14.04	13.75	13.93	1690494
2014-09-11	13.89	14.22	13.89	14.18	1477203
2014-09-12	14.14	14.18	13.93	14.08	1103087
2014-09-15	14.36	14.36	13.94	14.16	2284217
2014-09-16	14.10	14.25	14.03	14.04	1308753
2014-09-17	14.15	14.47	14.09	14.30	2707720
2014-09-18	14.29	14.56	14.27	14.50	2636493
2014-09-19	14.51	14.56	13.90	14.17	9744300
2014-09-22	14.08	14.08	13.44	13.48	2038738
2014-09-23	13.40	13.53	13.27	13.42	1596579
2014-09-24	13.35	13.59	13.17	13.45	2184741
2014-09-25	13.43	13.61	13.27	13.32	1655842
2014-09-26	13.33	13.41	13.12	13.30	928652
2014-09-29	13.14	13.19	12.93	13.01	2096889
2014-09-30	13.03	13.20	12.78	12.94	2140389
2014-10-01	12.92	12.98	12.61	12.75	1585996
2014-10-02	12.76	13.42	12.72	13.39	7579868
2014-10-03	13.42	13.63	13.32	13.51	1729713
2014-10-06	13.53	13.67	13.30	13.61	1754791
2014-10-07	13.54	13.74	13.40	13.42	2300486
2014-10-08	13.41	13.88	13.25	13.79	2021191
2014-10-09	13.76	13.84	13.09	13.20	2289022
2014-10-10	13.16	13.20	12.59	12.81	2802491
2014-10-13	12.83	13.11	12.71	12.73	2392539
2014-10-14	12.86	13.14	12.69	12.92	2266499
2014-10-15	12.70	13.51	12.62	13.35	2837360
2014-10-16	13.16	13.52	12.97	13.21	2577294
2014-10-17	13.39	13.69	13.23	13.49	1977797
2014-10-20	13.40	13.88	13.40	13.82	3200731
2014-10-21	13.85	14.15	13.70	13.85	1854861
2014-10-22	13.85	13.98	13.50	13.52	2143737
2014-10-23	13.63	13.92	13.46	13.81	1870226
2014-10-24	13.81	13.90	13.46	13.78	2124422
2014-10-27	13.70	13.80	13.40	13.74	1586136
2014-10-28	13.75	14.08	13.66	14.05	1812036
2014-10-29	14.04	14.07	13.42	13.57	2079868
2014-10-30	13.53	13.90	13.41	13.81	1387828
2014-10-31	13.99	14.22	13.69	13.69	1444495
2014-11-03	13.69	13.82	13.47	13.62	1990021
2014-11-04	13.56	13.68	13.32	13.44	1092494
2014-11-05	13.64	13.72	13.42	13.61	1860171
2014-11-06	14.03	14.25	13.60	14.08	2027568
2014-11-07	14.06	14.31	13.94	14.30	1976586
2014-11-10	14.49	14.78	14.48	14.78	3344773
2014-11-11	14.82	15.09	14.70	15.07	2704865
2014-11-12	14.96	15.09	14.87	14.94	1645593
2014-11-13	14.93	15.02	14.85	14.94	263334
2014-11-14	14.78	15.00	14.71	14.87	1712816
2014-11-17	14.91	15.06	14.64	14.75	1943959
2014-11-18	14.79	14.93	14.51	14.62	1457149
2014-11-19	14.62	14.65	14.27	14.41	1420729
2014-11-20	14.40	15.00	14.23	14.87	2112412
2014-11-21	15.10	15.14	14.85	14.98	1859555
2014-11-24	14.98	15.22	14.95	15.21	1183026
2014-11-25	15.19	15.32	15.04	15.30	1566052
2014-11-26	15.29	15.36	15.07	15.34	1159644
2014-11-28	15.34	15.42	15.10	15.26	721022
2014-12-01	15.27	15.30	14.95	15.08	1946767
2014-12-02	15.10	15.19	15.00	15.10	1408859
2014-12-03	15.13	15.31	15.02	15.11	1509685
2014-12-04	15.02	15.13	14.95	15.06	2147004
2014-12-05	15.06	15.32	14.98	15.18	1614064
2014-12-08	15.18	15.27	15.00	15.10	2322507
2014-12-09	14.98	15.20	14.89	15.11	1442529
2014-12-10	15.08	15.08	14.54	14.56	1995705
2014-12-11	14.58	14.62	14.38	14.40	1525312
2014-12-12	14.28	14.33	14.11	14.15	1322665
2014-12-15	14.17	14.29	13.59	13.84	1585256
2014-12-16	13.78	13.92	13.62	13.82	1453537
2014-12-17	13.88	14.45	13.79	14.41	1423987
2014-12-18	14.60	14.66	14.42	14.62	1175765
2014-12-19	14.56	14.61	14.34	14.49	1859734
2014-12-22	14.52	14.60	14.34	14.50	1230262
2014-12-23	14.54	14.75	14.47	14.54	1569572
2014-12-24	14.54	14.70	14.44	14.61	404439
2014-12-26	14.68	14.83	14.63	14.65	1071970
2014-12-29	14.62	15.00	14.62	14.89	769969
2014-12-30	14.86	15.03	14.86	15.00	985162
2014-12-31	15.01	15.30	15.01	15.25	1281959
2015-01-02	15.36	15.36	14.84	15.12	1108491
2015-01-05	15.01	15.10	14.87	15.05	1080270
2015-01-06	15.08	15.24	14.87	15.01	1884002
2015-01-07	15.10	15.75	15.03	15.69	2369014
2015-01-08	15.85	15.98	15.73	15.89	1663250
2015-01-09	15.97	16.22	15.88	15.97	1417326
2015-01-12	15.96	16.47	15.77	16.03	1467093
2015-01-13	16.23	16.57	14.97	15.31	3379460
2015-01-14	15.10	15.53	14.86	15.23	1533645
2015-01-15	15.30	15.41	14.01	14.06	3739137
2015-01-16	13.97	14.53	13.68	14.34	3680497
2015-01-20	14.28	14.32	13.48	13.59	2134529
2015-01-21	13.59	13.88	13.56	13.74	1616627
2015-01-22	13.84	13.88	13.53	13.73	1687494
2015-01-23	13.74	13.80	13.48	13.65	1170718
2015-01-26	13.79	14.25	13.64	14.15	1982811
2015-01-27	13.98	14.29	13.88	14.19	1128924
2015-01-28	14.20	14.57	14.10	14.23	1583725
2015-01-29	14.25	14.80	14.24	14.59	1314165
2015-01-30	14.46	14.79	14.17	14.33	1018031
2015-02-02	14.32	14.65	14.21	14.41	703024
2015-02-03	14.42	14.78	14.31	14.73	1009110
2015-02-04	14.65	15.28	14.54	15.10	2135587
2015-02-05	15.10	15.38	14.78	14.99	1166120
2015-02-06	15.01	15.16	14.95	15.07	1295722
2015-02-09	15.07	15.54	15.00	15.15	1702764
2015-02-10	15.25	15.45	14.93	15.21	1097327
2015-02-11	15.22	15.51	15.00	15.10	816566
2015-02-12	15.16	15.52	14.99	15.49	1182186
2015-02-13	15.45	15.72	15.42	15.64	788456
2015-02-17	15.65	16.05	15.50	15.80	1558698
2015-02-18	15.80	15.98	15.66	15.90	1431068
2015-02-19	15.89	16.03	15.71	15.84	895103
2015-02-20	15.78	15.87	15.42	15.67	937272
2015-02-23	15.61	15.67	15.33	15.52	675195
2015-02-24	15.68	16.00	15.67	15.87	2157132
2015-02-25	15.90	16.14	15.76	15.91	1698079
2015-02-26	15.88	16.00	15.55	15.80	1345314
2015-02-27	15.83	16.05	15.80	15.88	1034297
2015-03-02	15.91	16.06	15.87	15.91	1438207
2015-03-03	15.66	15.75	14.71	14.99	3286810
2015-03-04	14.96	15.17	14.62	15.11	2201844
2015-03-05	15.10	15.12	14.85	14.97	2040778
2015-03-06	14.82	14.99	14.63	14.66	1243557
2015-03-09	14.62	14.69	14.48	14.57	1551944
2015-03-10	14.49	14.56	14.33	14.38	1052728
2015-03-11	14.37	14.64	14.25	14.57	1029345
2015-03-12	14.63	14.96	14.63	14.94	718843
2015-03-13	14.90	14.94	14.48	14.70	1204200
2015-03-16	14.77	14.98	14.68	14.83	856772
2015-03-17	14.78	14.80	14.49	14.59	964525
2015-03-18	14.59	15.08	14.42	14.98	707958
2015-03-19	15.11	15.45	14.91	15.03	1150511
2015-03-20	15.10	15.45	15.05	15.21	2319047
2015-03-23	15.25	15.27	15.07	15.08	1308021
2015-03-24	15.10	15.48	14.93	15.43	2513367
2015-03-25	15.43	15.61	14.93	14.93	990523
2015-03-26	14.88	15.02	14.68	14.80	937916
2015-03-27	14.81	15.15	14.78	15.02	1199851
2015-03-30	15.04	15.49	15.04	15.47	1156743
2015-03-31	15.46	15.85	15.30	15.43	1378864
2015-04-01	15.46	15.50	15.03	15.15	1420501
2015-04-02	15.16	15.58	15.16	15.48	1771650
2015-04-06	15.39	15.81	15.20	15.29	1052005
2015-04-07	15.29	15.36	14.99	15.11	1175727
2015-04-08	15.10	15.36	15.07	15.30	792932
2015-04-09	15.29	15.29	14.77	15.00	1054853
2015-04-10	15.00	15.12	14.63	15.09	1547847
2015-04-13	15.10	15.15	14.83	15.03	1183475
2015-04-14	15.08	15.16	14.82	15.16	2078740
2015-04-15	15.24	15.40	15.06	15.21	1601340
2015-04-16	15.18	15.21	14.70	14.89	1400554
2015-04-17	14.77	15.01	14.62	14.97	1611992
2015-04-20	15.06	15.09	14.77	14.99	1169579
2015-04-21	15.00	15.18	14.95	15.08	853904
2015-04-22	15.06	15.11	14.82	15.03	1096056
2015-04-23	14.93	14.99	14.40	14.58	1797775
2015-04-24	14.59	14.80	14.32	14.78	991041
2015-04-27	14.84	15.00	14.58	14.65	743983
2015-04-28	14.64	14.84	14.42	14.77	1230014
2015-04-29	14.75	14.77	14.27	14.47	1442533
2015-04-30	14.40	14.62	14.24	14.28	1494238
2015-05-01	14.28	14.51	14.26	14.41	818576
2015-05-04	14.40	14.63	14.27	14.44	1297929
2015-05-05	14.44	14.53	14.30	14.43	3289226
2015-05-06	14.44	14.49	14.23	14.35	1691827
2015-05-07	14.33	14.63	14.16	14.56	1674973
2015-05-08	15.23	15.23	14.46	14.73	1530054
2015-05-11	14.71	14.79	14.28	14.37	1140717
2015-05-12	14.23	14.34	13.94	14.23	1361951
2015-05-13	14.23	14.29	14.01	14.13	1161565
2015-05-14	14.22	14.33	14.06	14.26	865456
2015-05-15	14.21	14.56	14.13	14.51	879309
2015-05-18	14.51	14.70	14.36	14.69	783560
2015-05-19	14.80	15.06	14.60	14.74	1056626
2015-05-20	14.77	14.98	14.51	14.90	900164
2015-05-21	14.88	14.98	14.67	14.87	798859
2015-05-22	14.86	14.95	14.56	14.59	940471
2015-05-26	14.59	14.75	14.40	14.53	786170
2015-05-27	14.53	14.67	14.29	14.63	826212
2015-05-28	14.59	14.91	14.53	14.71	685161
2015-05-29	14.67	14.67	14.37	14.42	743607
2015-06-01	14.88	15.05	14.68	14.69	1980016
2015-06-02	14.66	14.83	14.55	14.69	1012544
2015-06-03	14.72	14.99	14.54	14.88	1093318
2015-06-04	14.83	14.88	14.41	14.58	715402
2015-06-05	14.58	14.66	14.28	14.58	766818
2015-06-08	14.57	14.70	14.41	14.54	508129
2015-06-09	14.54	14.59	14.22	14.41	522287
2015-06-10	14.46	14.69	14.36	14.61	1464647
2015-06-11	14.68	15.00	14.61	14.88	1107404
2015-06-12	14.86	15.10	14.74	14.98	1229412
2015-06-15	14.98	15.20	14.92	14.95	1103813
2015-06-16	14.96	14.97	14.69	14.88	1452595
2015-06-17	14.89	14.94	14.75	14.84	908622
2015-06-18	14.85	15.36	14.82	15.07	1390498
2015-06-19	15.12	15.38	15.05	15.32	1559437
2015-06-22	15.40	15.59	15.33	15.50	1298203
2015-06-23	15.55	15.75	15.46	15.63	1256140
2015-06-24	15.70	16.08	15.70	15.99	2576791
2015-06-25	16.05	16.15	15.93	16.05	1391226
2015-06-26	16.05	16.12	15.74	15.84	1904245
2015-06-29	15.85	16.05	15.48	15.50	1259467
2015-06-30	15.63	15.70	15.19	15.30	2308180
2015-07-01	15.47	15.47	14.90	15.26	5022823
2015-07-02	15.26	15.50	14.94	15.00	2485449
2015-07-06	14.99	15.31	14.75	14.90	1421826
2015-07-07	14.88	15.31	14.71	15.28	2690855
2015-07-08	15.20	15.44	15.01	15.07	986076
2015-07-09	15.27	15.37	15.09	15.13	714520
2015-07-10	15.23	15.38	15.10	15.22	696481
2015-07-13	15.27	15.32	15.17	15.29	486258
2015-07-14	15.31	15.35	15.16	15.28	956690
2015-07-15	15.28	15.39	15.16	15.28	1617752
2015-07-16	15.31	15.39	15.12	15.13	667089
2015-07-17	15.16	15.19	14.80	14.99	891695
2015-07-20	15.02	15.03	14.59	14.76	792167
2015-07-21	14.77	14.96	14.64	14.78	789749
2015-07-22	14.77	15.13	14.74	14.98	827342
2015-07-23	15.03	15.08	14.61	14.74	835541
2015-07-24	14.75	14.77	14.44	14.49	1217271
2015-07-27	14.45	14.60	14.33	14.49	875339
2015-07-28	14.52	14.75	14.40	14.59	746388
2015-07-29	14.62	14.83	14.41	14.74	711821
2015-07-30	14.70	14.77	14.55	14.65	1077158
2015-07-31	14.70	15.01	14.62	14.80	1045755
2015-08-03	14.78	14.93	14.71	14.81	955514
2015-08-04	14.81	14.90	14.38	14.50	878900
2015-08-05	14.52	14.66	14.05	14.36	1363628
2015-08-06	14.36	14.41	14.16	14.23	1006843
2015-08-07	14.99	15.34	14.76	14.80	27724752
2015-08-10	15.00	15.10	14.65	14.86	2862398
2015-08-11	14.86	15.00	14.64	14.82	2100400
2015-08-12	14.72	14.72	14.25	14.49	2582665
2015-08-13	14.50	14.83	14.31	14.69	1928618
2015-08-14	14.66	14.78	14.46	14.77	1646427
2015-08-17	14.72	15.15	14.58	15.15	1941587
2015-08-18	15.15	15.53	15.04	15.49	2258049
2015-08-19	15.42	15.70	15.30	15.67	2440816
2015-08-20	15.51	15.59	15.19	15.20	1702287
2015-08-21	15.00	15.10	14.76	14.82	1693537
2015-08-24	14.40	14.47	13.34	13.85	3400802
2015-08-25	14.27	14.32	13.30	13.31	1959247
2015-08-26	13.66	13.67	13.15	13.64	1800945
2015-08-27	13.77	13.92	13.56	13.88	2973175
2015-08-28	13.87	14.03	13.59	13.72	2212862
2015-08-31	13.72	13.94	13.60	13.88	1942196
2015-09-01	13.62	13.74	13.46	13.52	2201125
2015-09-02	13.66	13.98	13.37	13.98	1490321
2015-09-03	14.02	14.16	13.94	14.08	1045729
2015-09-04	13.92	14.17	13.75	13.83	1125707
2015-09-08	14.03	14.32	13.96	14.31	843977
2015-09-09	14.45	14.52	14.14	14.21	1385180
2015-09-10	14.08	14.30	13.84	14.07	1436412
2015-09-11	14.03	14.28	13.94	14.27	946153
2015-09-14	14.28	14.28	14.02	14.17	633850
2015-09-15	14.16	14.31	14.10	14.25	791701
2015-09-16	14.24	14.49	14.18	14.44	1055652
2015-09-17	14.42	14.84	14.32	14.56	1114636
2015-09-18	14.41	14.45	14.10	14.33	3258352
2015-09-21	14.42	14.66	13.88	14.08	1832975
2015-09-22	13.90	13.96	13.47	13.82	1550395
2015-09-23	13.84	13.88	13.69	13.71	1439278
2015-09-24	13.60	13.86	13.29	13.82	1253243
2015-09-25	13.98	14.17	13.88	14.02	1756031
2015-09-28	13.95	13.99	13.08	13.35	1722729
2015-09-29	13.40	13.40	12.89	13.03	1616358
2015-09-30	13.20	13.21	12.94	13.09	1643295
2015-10-01	13.12	13.38	13.05	13.30	1708762
2015-10-02	13.13	13.58	13.04	13.53	1661351
2015-10-05	13.67	14.22	13.63	14.21	1627961
2015-10-06	14.17	14.34	13.77	13.80	1402396
2015-10-07	13.83	14.25	13.76	14.23	2203861
2015-10-08	14.18	14.60	14.15	14.43	1447507
2015-10-09	14.47	14.47	14.26	14.38	1097310
2015-10-12	14.41	14.41	14.14	14.28	1073542
2015-10-13	14.19	14.49	13.93	13.95	3454509
2015-10-14	13.94	13.97	13.40	13.54	2069242
2015-10-15	13.61	13.77	13.31	13.76	1867157
2015-10-16	13.82	13.85	13.45	13.61	1459982
2015-10-19	13.53	13.81	13.50	13.68	1113705
2015-10-20	13.67	14.02	13.67	13.98	1464686
2015-10-21	14.05	14.17	13.88	13.90	1473829
2015-10-22	13.92	13.92	13.41	13.61	1349771
2015-10-23	13.68	13.84	13.49	13.73	1453491
2015-10-26	13.73	13.89	13.41	13.60	1027293
2015-10-27	13.57	13.61	13.04	13.14	1239946
2015-10-28	13.18	13.55	12.98	13.43	1788294
2015-10-29	13.35	13.42	12.84	13.13	3701093
2015-10-30	13.09	13.15	12.84	12.98	2122929
2015-11-02	12.93	13.28	12.93	13.09	2107968
2015-11-03	13.06	13.17	12.86	13.00	1649329
2015-11-04	13.01	13.10	12.79	12.81	1506082
2015-11-05	12.82	12.93	12.39	12.59	2533105
2015-11-06	13.02	13.47	12.94	13.29	3781239
2015-11-09	13.30	13.47	12.63	12.94	2341195
2015-11-10	12.94	13.45	12.79	13.40	2977465
2015-11-11	13.41	13.82	13.29	13.67	1935800
2015-11-12	13.55	13.60	12.96	12.97	1295409
2015-11-13	12.99	13.27	12.77	12.81	1922670
2015-11-16	12.78	13.29	12.77	13.22	1308322
2015-11-17	13.32	13.38	13.14	13.21	1419147
2015-11-18	13.19	13.52	13.09	13.47	1283783
2015-11-19	13.49	13.72	13.41	13.56	971743
2015-11-20	13.66	13.77	13.49	13.65	1188243
2015-11-23	13.60	13.97	13.59	13.77	1660933
2015-11-24	13.66	14.06	13.64	13.98	2143350
2015-11-25	13.98	14.31	13.98	14.30	1386959
2015-11-27	14.33	14.38	14.05	14.12	563090
2015-11-30	14.15	14.15	13.88	13.95	1388793
2015-12-01	14.01	14.33	13.82	14.20	1378950
2015-12-02	14.19	14.20	13.64	13.77	2151539
2015-12-03	13.79	13.87	13.54	13.68	2078786
2015-12-04	13.72	13.91	13.54	13.74	1459866
2015-12-07	13.71	13.80	13.41	13.51	1580030
2015-12-08	13.35	13.54	13.04	13.10	1961828
2015-12-09	13.07	13.33	12.71	12.78	2408117
2015-12-10	12.79	13.12	12.74	13.08	1779318
2015-12-11	12.87	12.92	12.55	12.56	1732352
2015-12-14	12.55	12.70	12.32	12.58	2557112
2015-12-15	12.65	12.91	12.60	12.77	1453693
2015-12-16	12.91	13.25	12.86	13.19	1689605
2015-12-17	13.21	13.21	12.65	12.73	1491128
2015-12-18	12.69	12.72	12.28	12.50	8684485
2015-12-21	12.55	12.88	12.47	12.78	1945643
2015-12-22	12.79	12.98	12.51	12.93	1523527
2015-12-23	13.01	13.08	12.84	13.03	1144887
2015-12-24	13.01	13.10	12.97	13.00	447202
2015-12-28	12.92	12.97	12.72	12.83	1041129
2015-12-29	12.94	13.04	12.73	12.91	1314926
2015-12-30	12.92	12.92	12.74	12.76	1070254
2015-12-31	12.75	12.85	12.65	12.67	1407314
2016-01-04	12.47	12.47	12.06	12.17	2067275
2016-01-05	12.23	12.30	12.06	12.10	1424869
2016-01-06	11.93	12.12	11.67	11.70	2178013
2016-01-07	11.38	11.63	11.09	11.17	2984371
2016-01-08	11.27	11.27	10.66	10.67	3334468
2016-01-11	10.76	10.80	10.49	10.76	2019870
2016-01-12	10.87	10.99	10.29	10.65	2280397
2016-01-13	10.73	10.97	10.07	10.26	1639187
2016-01-14	10.56	10.93	10.41	10.57	1941249
2016-01-15	10.25	10.55	10.10	10.43	1930671
2016-01-19	10.58	10.60	9.82	10.08	1984801
2016-01-20	9.86	9.96	9.35	9.84	2714769
2016-01-21	9.90	10.19	9.79	9.92	1723118
2016-01-22	10.11	10.56	10.08	10.26	1890275
2016-01-25	10.18	10.23	9.85	9.86	1935591
2016-01-26	9.95	10.32	9.74	10.19	1384943
2016-01-27	10.22	10.51	10.05	10.11	1619335
2016-01-28	10.27	10.46	9.99	10.07	1148860
2016-01-29	10.15	10.60	10.09	10.54	2764868
2016-02-01	10.49	10.57	10.20	10.50	1543602
2016-02-02	10.34	10.35	9.88	9.93	1635182
2016-02-03	10.03	10.14	9.58	10.13	2544702
2016-02-04	10.06	10.50	9.67	10.11	1516938
2016-02-05	10.06	10.14	9.50	9.55	2315074
2016-02-08	9.39	9.43	8.95	9.20	2687475
2016-02-09	9.05	9.42	8.83	9.29	1776518
2016-02-10	9.39	9.61	9.16	9.48	1361746
2016-02-11	9.25	9.40	8.87	9.05	2176221
2016-02-12	9.18	9.48	9.14	9.44	1541671
2016-02-16	9.62	9.68	9.35	9.68	1251325
2016-02-17	9.75	9.82	9.54	9.57	1471925
2016-02-18	9.59	9.62	9.27	9.42	1732937
2016-02-19	9.39	9.50	9.28	9.46	1235826
2016-02-22	9.58	9.93	9.58	9.82	2335748
2016-02-23	9.79	9.91	9.61	9.87	1342939
2016-02-24	9.74	10.07	9.58	10.07	1082896
2016-02-25	10.06	10.27	9.95	10.26	1789364
2016-02-26	11.06	11.06	10.17	10.26	2675511
2016-02-29	10.41	10.52	10.27	10.31	2960614
2016-03-01	10.35	10.53	10.04	10.49	3452128
2016-03-02	10.48	10.71	10.43	10.71	2690606
2016-03-03	10.80	11.02	10.72	10.96	3540740
2016-03-04	10.99	11.05	10.67	10.68	2614386
2016-03-07	10.69	10.96	10.64	10.96	2718309
2016-03-08	10.92	10.95	10.51	10.54	1865176
2016-03-09	10.62	10.83	10.36	10.83	2216625
2016-03-10	10.85	11.00	10.67	10.79	1676823
2016-03-11	10.95	11.41	10.84	11.40	1908484
2016-03-14	11.37	11.38	11.11	11.29	2588471
2016-03-15	11.19	11.26	11.09	11.15	1060187
2016-03-16	11.07	11.46	11.01	11.41	1496966
2016-03-17	11.38	11.86	11.34	11.81	2736481
2016-03-18	11.89	12.06	11.77	11.89	3028591
2016-03-21	11.84	11.99	11.62	11.79	1486779
2016-03-22	11.66	11.85	11.63	11.67	871008
2016-03-23	11.62	11.64	11.27	11.28	1167695
2016-03-24	11.26	11.34	11.12	11.31	1325635
2016-03-28	11.33	11.44	11.18	11.37	1521625
2016-03-29	11.42	11.71	11.33	11.68	1971297
2016-03-30	11.87	11.87	11.53	11.58	2177832
2016-03-31	11.55	11.82	11.55	11.78	1695806
2016-04-01	11.62	11.71	11.52	11.68	1111733
2016-04-04	11.69	11.77	11.32	11.47	1095037
2016-04-05	11.32	11.61	11.27	11.51	1017106
2016-04-06	11.52	11.83	11.44	11.78	1218362
2016-04-07	11.68	11.84	11.55	11.63	1697415
2016-04-08	11.81	11.95	11.63	11.66	902642
2016-04-11	11.79	11.94	11.69	11.72	833822
2016-04-12	11.72	11.89	11.60	11.86	882631
2016-04-13	11.97	12.32	11.92	12.24	2631024
2016-04-14	12.23	12.48	12.12	12.32	2365724
2016-04-15	12.29	12.47	12.24	12.42	1026216
2016-04-18	12.32	12.49	12.24	12.46	798088
2016-04-19	12.41	12.64	12.07	12.26	1111666
2016-04-20	12.24	12.41	12.07	12.29	1128857
2016-04-21	12.30	12.56	12.26	12.29	1274453
2016-04-22	12.27	12.49	12.26	12.35	1329855
2016-04-25	12.34	12.43	12.19	12.34	1088534
2016-04-26	12.35	12.50	12.25	12.46	1424902
2016-04-27	12.70	12.81	12.44	12.64	1524916
2016-04-28	12.57	12.60	11.80	11.80	3035389
2016-04-29	11.81	11.85	11.48	11.60	1909444
2016-05-02	11.64	11.89	11.56	11.79	1347231
2016-05-03	11.65	11.67	11.38	11.45	859392
2016-05-04	11.32	11.49	11.14	11.28	1128310
2016-05-05	11.38	11.41	11.17	11.22	1194329
2016-05-06	11.15	11.41	11.07	11.23	1155868
2016-05-09	11.23	11.47	11.20	11.30	1748526
2016-05-10	11.35	11.47	11.29	11.38	811111
2016-05-11	11.32	11.34	10.99	11.07	1412788
2016-05-12	11.10	11.19	10.67	10.88	1663839
2016-05-13	10.85	11.03	10.70	10.72	1185969
2016-05-16	10.77	10.89	10.69	10.82	1215921
2016-05-17	10.83	11.17	10.78	10.85	1384855
2016-05-18	10.82	10.99	10.67	10.75	1173666
2016-05-19	10.62	10.75	10.49	10.69	1031537
2016-05-20	10.74	11.07	10.74	11.07	1205811
2016-05-23	11.02	11.11	10.93	11.01	936950
2016-05-24	11.15	11.76	11.12	11.71	2465782
2016-05-25	11.76	11.86	11.50	11.70	1363625
2016-05-26	11.71	11.89	11.61	11.72	1259034
2016-05-27	11.76	11.98	11.58	11.77	1296545
2016-05-31	11.83	11.86	11.62	11.66	2168307
2016-06-01	11.60	11.85	11.56	11.84	1224398
2016-06-02	11.77	11.83	11.51	11.54	2424317
2016-06-03	11.49	11.67	11.37	11.62	1317948
2016-06-06	11.66	11.80	11.58	11.75	915006
2016-06-07	11.73	12.14	11.67	12.12	1916527
2016-06-08	12.12	12.33	12.05	12.29	1466780
2016-06-09	12.16	12.30	12.09	12.28	1286120
2016-06-10	12.19	12.22	11.92	11.96	1047885
2016-06-13	11.86	12.06	11.60	11.62	1561051
2016-06-14	11.55	11.72	11.44	11.52	2296995
2016-06-15	11.61	11.90	11.53	11.84	2107903
2016-06-16	11.71	11.77	11.54	11.74	1689924
2016-06-17	11.77	12.05	11.55	12.00	2331362
2016-06-20	12.23	12.37	12.05	12.06	1301443
2016-06-21	12.18	12.25	11.79	11.99	1478810
2016-06-22	12.00	12.27	11.93	12.07	1257037
2016-06-23	12.28	12.37	12.12	12.37	837124
2016-06-24	11.70	11.98	11.59	11.69	2906389
2016-06-27	11.52	11.57	11.09	11.17	2160308
2016-06-28	11.32	11.56	11.24	11.40	1932251
2016-06-29	11.60	11.79	11.48	11.68	1663893
2016-06-30	11.68	11.83	11.54	11.82	1499541
2016-07-01	11.85	12.23	11.80	12.04	1217664
2016-07-05	11.97	11.97	11.59	11.80	1092055
2016-07-06	11.68	12.03	11.60	11.99	1225377
2016-07-07	12.01	12.30	11.99	12.30	1462165
2016-07-08	12.50	12.88	12.46	12.75	2969127
2016-07-11	12.88	12.95	12.75	12.89	1888202
2016-07-12	13.00	13.19	12.89	13.06	2077139
2016-07-13	13.13	13.23	12.90	13.10	1480792
2016-07-14	13.24	13.26	13.07	13.07	1005794
2016-07-15	13.17	13.22	13.01	13.17	1211410
2016-07-18	13.17	13.30	13.09	13.28	920905
2016-07-19	13.27	13.35	13.12	13.18	951445
2016-07-20	13.18	13.36	13.10	13.27	863787
2016-07-21	13.27	13.37	13.18	13.33	1216824
2016-07-22	13.29	13.38	13.11	13.35	1170644
2016-07-25	13.29	13.44	13.27	13.35	1225240
2016-07-26	13.40	13.48	13.27	13.43	1924515
2016-07-27	13.99	14.16	13.66	13.99	2728617
2016-07-28	13.98	14.07	13.82	13.93	2618997
2016-07-29	13.93	14.00	13.35	13.45	2440361
2016-08-01	13.42	13.53	13.29	13.51	1752214
2016-08-02	13.54	13.61	13.14	13.22	2023706
2016-08-03	13.13	13.50	13.12	13.41	2471478
2016-08-04	13.42	13.53	13.21	13.47	1847476
2016-08-05	13.59	13.84	13.59	13.73	2176343
2016-08-08	13.75	13.87	13.57	13.60	1061217
2016-08-09	13.62	13.67	13.52	13.59	1084600
2016-08-10	13.64	13.66	13.41	13.52	1092719
2016-08-11	13.62	13.72	13.50	13.65	1096050
2016-08-12	13.62	13.72	13.50	13.61	1290580
2016-08-15	13.69	14.03	13.66	13.85	1588032
2016-08-16	13.77	13.81	13.64	13.68	939736
2016-08-17	13.67	13.75	13.41	13.42	3084518
2016-08-18	13.45	13.66	13.44	13.60	1018209
2016-08-19	13.56	13.72	13.47	13.72	1160409
2016-08-22	13.68	13.76	13.54	13.69	1101945
2016-08-23	13.81	14.20	13.81	14.07	2469396
2016-08-24	14.04	14.12	13.78	13.80	897618
2016-08-25	13.76	13.97	13.76	13.80	835982
2016-08-26	13.87	13.94	13.62	13.74	1913304
2016-08-29	13.78	13.85	13.52	13.61	1947568
2016-08-30	13.61	13.73	13.59	13.70	1618116
2016-08-31	13.67	13.74	13.40	13.56	2023103
2016-09-01	13.58	13.67	13.27	13.37	1226451
2016-09-02	13.51	13.60	13.32	13.44	1509158
2016-09-06	13.52	13.53	13.32	13.48	741870
2016-09-07	13.47	13.77	13.47	13.67	1002098
2016-09-08	13.63	13.63	13.44	13.46	801731
2016-09-09	13.29	13.29	12.62	12.81	2200784
2016-09-12	12.69	13.06	12.64	13.03	1161784
2016-09-13	12.90	12.99	12.49	12.55	1161611
2016-09-14	12.63	12.67	12.42	12.54	1658181
2016-09-15	12.50	12.66	12.38	12.55	1325277
2016-09-16	12.49	12.50	12.31	12.38	2012346
2016-09-19	12.47	12.79	12.47	12.55	1081996
2016-09-20	12.80	12.88	12.31	12.38	1899654
2016-09-21	12.45	12.58	12.24	12.53	1118968
2016-09-22	12.71	12.88	12.65	12.83	1076705
2016-09-23	12.81	12.93	12.75	12.75	755533
2016-09-26	12.64	12.83	12.63	12.76	820255
2016-09-27	12.75	13.01	12.67	12.93	1268571
2016-09-28	13.01	13.24	12.95	13.24	1189004
2016-09-29	13.14	13.23	12.99	13.01	2023960
2016-09-30	13.10	13.26	12.94	13.18	1507069
2016-10-03	13.09	13.11	12.88	12.93	1030754
2016-10-04	12.96	13.10	12.90	12.94	1306516
2016-10-05	13.01	13.21	12.98	13.05	2276966
2016-10-06	13.01	13.16	12.88	13.14	1305847
2016-10-07	13.16	13.24	12.84	12.86	1031807
2016-10-10	12.97	13.18	12.92	13.11	915341
2016-10-11	13.06	13.10	12.71	12.81	709077
2016-10-12	12.83	12.90	12.69	12.71	968048
2016-10-13	12.57	12.67	12.42	12.51	1116360
2016-10-14	12.59	12.71	12.49	12.62	1602034
2016-10-17	12.71	12.75	12.60	12.68	637874
2016-10-18	12.81	12.84	12.64	12.71	945664
2016-10-19	12.71	12.88	12.63	12.74	754571
2016-10-20	12.67	12.70	12.36	12.51	1019938
2016-10-21	12.33	12.48	12.32	12.38	839661
2016-10-24	12.55	12.65	12.46	12.56	1095899
2016-10-25	12.42	12.46	12.18	12.24	840460
2016-10-26	12.12	12.34	11.99	12.00	1694257
2016-10-27	11.26	11.84	10.99	11.10	4401928
2016-10-28	11.05	11.12	10.91	10.92	2453710
2016-10-31	10.89	11.05	10.75	10.83	2703435
2016-11-01	10.82	10.85	10.39	10.65	2786031
2016-11-02	10.59	10.64	10.35	10.52	1921068
2016-11-03	10.55	10.75	10.47	10.55	2673810
2016-11-04	10.55	11.02	10.47	10.79	2291283
2016-11-07	11.03	11.03	10.69	10.73	2613497
2016-11-08	10.62	10.71	10.42	10.68	3095537
2016-11-09	10.57	11.16	10.47	11.10	3775356
2016-11-10	11.31	11.43	11.12	11.25	3967482
2016-11-11	11.32	11.45	11.21	11.34	3848754
2016-11-14	11.48	11.59	11.34	11.50	2027537
2016-11-15	11.73	11.74	11.32	11.40	2816826
2016-11-16	11.35	11.35	11.11	11.17	1467456
2016-11-17	11.31	11.61	11.31	11.42	2337688
2016-11-18	11.46	11.67	11.37	11.60	1216856
2016-11-21	11.65	11.72	11.44	11.54	2052600
2016-11-22	11.62	11.80	11.54	11.57	1257447
2016-11-23	11.52	11.80	11.50	11.77	1181988
2016-11-25	11.86	11.92	11.74	11.89	403542
2016-11-28	11.83	11.83	11.54	11.70	1110071
2016-11-29	11.71	11.98	11.64	11.87	2503220
2016-11-30	11.97	11.99	11.61	11.62	1963731
2016-12-01	11.65	11.72	11.31	11.37	3259912
2016-12-02	11.33	11.55	11.32	11.45	1820947
2016-12-05	11.85	11.85	11.56	11.72	2526369
2016-12-06	11.85	12.16	11.74	12.15	1411869
2016-12-07	12.07	12.73	12.07	12.70	2960097
2016-12-08	12.77	13.37	12.74	13.11	2480471
2016-12-09	13.13	13.14	12.69	12.80	1711641
2016-12-12	12.61	12.78	12.49	12.74	1906679
2016-12-13	12.75	12.87	12.45	12.55	1872960
2016-12-14	12.52	12.59	12.16	12.17	1895454
2016-12-15	12.19	12.52	11.84	11.91	2822621
2016-12-16	11.88	12.26	11.84	11.93	4592162
2016-12-19	12.20	12.37	12.15	12.25	2032611
2016-12-20	12.27	12.39	12.00	12.13	2309474
2016-12-21	12.14	12.33	12.14	12.22	873028
2016-12-22	12.24	12.25	12.05	12.06	663710
2016-12-23	12.07	12.22	12.01	12.16	1278357
2016-12-27	12.21	12.22	12.11	12.18	636545
2016-12-28	12.20	12.20	11.85	11.89	1026701
2016-12-29	11.87	12.01	11.72	11.75	1029483
2016-12-30	11.76	11.76	11.44	11.48	1545298
2017-01-03	11.66	11.78	11.48	11.63	2103195
2017-01-04	11.70	11.97	11.70	11.84	1884166
2017-01-05	11.80	11.91	11.67	11.88	2965652
2017-01-06	12.08	12.08	11.53	11.55	2079768
2017-01-09	11.50	11.51	11.31	11.37	1878591
2017-01-10	11.44	11.58	11.31	11.48	1777860
2017-01-11	11.47	11.68	11.33	11.67	2440607
2017-01-12	11.62	11.85	11.36	11.80	1820249
2017-01-13	11.89	12.05	11.80	11.91	1383487
2017-01-17	11.81	12.08	11.75	11.95	1276092
2017-01-18	12.05	12.12	11.79	11.94	1201103
2017-01-19	11.95	12.07	11.69	11.76	1027780
2017-01-20	11.78	11.88	11.70	11.87	953162
2017-01-23	11.84	11.98	11.81	11.92	822077
2017-01-24	12.17	12.68	12.05	12.56	2221964
2017-01-25	12.66	12.91	12.61	12.71	1429442
2017-01-26	12.79	12.97	12.72	12.75	1402975
2017-01-27	12.75	12.77	12.47	12.54	1026016
2017-01-30	12.40	12.42	12.15	12.41	1302537
2017-01-31	12.36	12.36	12.18	12.27	1138502
2017-02-01	12.34	12.36	12.17	12.30	1584229
2017-02-02	12.31	12.40	12.18	12.20	1178098
2017-02-03	12.28	12.38	12.14	12.33	1015084
2017-02-06	12.27	12.41	12.16	12.24	871867
2017-02-07	12.24	12.26	12.01	12.09	1078293
2017-02-08	12.05	12.05	11.78	11.94	2386008
2017-02-09	11.93	12.01	11.77	11.93	1409504
2017-02-10	11.99	12.30	11.93	12.28	1169457
2017-02-13	12.34	12.39	12.23	12.32	1365923
2017-02-14	12.24	12.30	12.06	12.13	1344148
2017-02-15	12.07	12.39	12.04	12.34	914857
2017-02-16	12.36	12.43	12.17	12.18	1182341
2017-02-17	12.16	12.18	12.00	12.07	1314507
2017-02-21	12.07	12.22	12.02	12.17	1964019
2017-02-22	12.13	12.53	12.06	12.32	3746859
2017-02-23	12.38	12.43	12.00	12.11	2193773
2017-02-24	12.05	12.28	11.95	12.21	2728814
2017-02-27	11.82	12.19	11.74	12.10	3765768
2017-02-28	12.12	12.14	11.88	11.94	2746586
2017-03-01	12.23	12.58	12.20	12.31	3039171
2017-03-02	12.31	12.31	12.06	12.09	1623740
2017-03-03	12.07	12.28	11.91	12.27	1920139
2017-03-06	12.15	12.22	12.10	12.20	1003755
2017-03-07	12.30	12.45	12.24	12.34	1695300
2017-03-08	12.39	12.66	12.25	12.65	2259738
2017-03-09	12.66	12.67	12.32	12.55	1764070
2017-03-10	12.65	13.19	12.65	12.96	3171502
2017-03-13	12.96	12.98	12.58	12.61	1582137
2017-03-14	12.55	12.58	12.36	12.50	1677718
2017-03-15	12.57	12.78	12.48	12.76	1620426
2017-03-16	12.79	13.37	12.78	13.31	2143426
2017-03-17	12.94	13.05	12.70	12.73	7216249
2017-03-20	12.75	12.89	12.63	12.86	2012774
2017-03-21	12.89	12.89	12.39	12.51	5136200
2017-03-22	12.55	12.55	12.28	12.50	3270436
2017-03-23	12.50	12.71	12.44	12.52	1829119
2017-03-24	12.55	12.70	12.45	12.59	1992178
2017-03-27	12.38	12.63	12.35	12.60	2155850
2017-03-28	12.54	12.91	12.49	12.85	2367632
2017-03-29	12.80	13.01	12.77	12.95	1785262
2017-03-30	12.94	12.99	12.84	12.86	1999991
2017-03-31	12.87	12.93	12.39	12.54	5390864
2017-04-03	12.54	12.59	12.26	12.39	2941184
2017-04-04	12.35	12.46	12.26	12.36	1680516
2017-04-05	12.42	12.57	12.18	12.23	1933600
2017-04-06	12.23	12.35	12.14	12.27	1332778
2017-04-07	12.23	12.29	12.12	12.14	1739794
2017-04-10	12.17	12.38	12.10	12.28	1108412
2017-04-11	12.23	12.38	12.16	12.33	1351631
2017-04-12	12.30	12.34	12.11	12.14	1039451
2017-04-13	12.15	12.28	12.08	12.10	2003450
2017-04-17	12.18	12.34	12.11	12.33	1138601
2017-04-18	12.28	12.55	12.20	12.49	1867983
2017-04-19	12.54	12.63	12.39	12.40	1373240
2017-04-20	12.49	12.60	12.04	12.22	2545399
2017-04-21	12.20	12.24	12.04	12.16	1988886
2017-04-24	12.40	12.45	12.13	12.30	2694775
2017-04-25	12.34	12.41	12.01	12.33	4333740
2017-04-26	12.41	12.90	12.30	12.64	2533665
2017-04-27	12.73	12.77	12.47	12.66	2189086
2017-04-28	12.67	12.67	12.34	12.45	1753071
2017-05-01	12.48	12.59	12.35	12.42	1562432
2017-05-02	12.41	12.47	12.15	12.32	1947797
2017-05-03	12.28	12.36	12.03	12.09	2072898
2017-05-04	12.11	12.21	12.09	12.17	1464371
2017-05-05	12.23	12.32	12.12	12.31	1374620
2017-05-08	12.30	12.40	12.19	12.25	1176777
2017-05-09	12.30	12.53	12.30	12.52	1560442
2017-05-10	12.47	12.56	12.32	12.52	1488006
2017-05-11	12.48	12.54	12.34	12.49	884137
2017-05-12	12.45	12.53	12.39	12.47	1044352
2017-05-15	12.51	12.72	12.50	12.63	1381333
2017-05-16	12.66	12.68	12.50	12.68	1406518
2017-05-17	12.51	12.63	12.33	12.33	2121629
2017-05-18	12.33	12.62	12.26	12.59	2145714
2017-05-19	12.60	12.81	12.56	12.74	1292392
2017-05-22	12.80	12.85	12.67	12.70	1017432
2017-05-23	12.79	12.89	12.65	12.75	1429601
2017-05-24	12.76	12.82	12.61	12.80	793818
2017-05-25	12.85	12.86	12.55	12.56	823485
2017-05-26	12.53	12.60	12.45	12.49	1106721
2017-05-30	12.45	12.56	12.40	12.53	1543421
2017-05-31	12.60	12.60	12.28	12.37	2515009
2017-06-01	12.41	12.54	12.33	12.50	2094464
2017-06-02	12.50	12.73	12.49	12.61	2308018
2017-06-05	12.62	12.65	12.47	12.53	1280347
2017-06-06	12.43	12.60	12.34	12.43	1352249
2017-06-07	12.44	12.50	12.28	12.31	1378729
2017-06-08	12.27	12.43	12.17	12.21	2307850
2017-06-09	12.26	12.32	12.11	12.25	2687882
2017-06-12	12.22	12.53	12.22	12.35	2961381
2017-06-13	12.39	12.52	12.29	12.50	2763363
2017-06-14	12.52	12.75	12.44	12.72	2281456
2017-06-15	12.58	12.67	12.40	12.45	1445684
2017-06-16	12.22	12.49	12.14	12.48	2709757
2017-06-19	12.51	12.82	12.48	12.65	1560514
2017-06-20	12.73	12.80	12.45	12.55	4227217
2017-06-21	12.62	12.76	12.46	12.49	3117179
2017-06-22	12.45	12.54	12.42	12.46	1511321
2017-06-23	12.43	12.60	12.32	12.57	2297928
2017-06-26	12.65	12.94	12.57	12.85	3190550
2017-06-27	12.85	12.96	12.71	12.74	1276473
2017-06-28	12.85	13.14	12.79	13.06	1191686
2017-06-29	13.03	13.08	12.72	13.05	2686171
2017-06-30	13.08	13.27	13.01	13.19	1610411
2017-07-03	13.17	13.25	13.10	13.14	520499
2017-07-05	13.08	13.23	12.92	13.21	1255413
2017-07-06	13.14	13.19	13.03	13.09	1552070
2017-07-07	13.17	13.47	13.10	13.47	1775415
2017-07-10	13.47	13.57	13.33	13.50	1509961
2017-07-11	13.32	13.44	13.04	13.40	2874873
2017-07-12	13.50	13.61	13.27	13.38	1490201
2017-07-13	13.37	13.52	13.34	13.48	1535923
2017-07-14	13.46	13.71	13.46	13.59	1392562
2017-07-17	13.63	13.78	13.56	13.66	896525
2017-07-18	13.66	13.78	13.36	13.66	1859287
2017-07-19	13.66	13.91	13.66	13.89	1666064
2017-07-20	13.90	14.02	13.80	13.91	1710414
2017-07-21	13.98	14.18	13.84	13.98	1272401
2017-07-24	13.98	13.99	13.88	13.95	954144
2017-07-25	14.03	14.16	13.94	14.08	2347937
2017-07-26	14.18	14.21	13.92	14.02	2189736
2017-07-27	14.00	14.00	13.67	13.67	3151418
2017-07-28	13.57	13.70	13.31	13.38	3702952
2017-07-31	13.42	13.51	13.21	13.30	2192756
2017-08-01	13.33	13.56	13.15	13.51	1677266
2017-08-02	13.45	13.64	13.31	13.42	1319786
2017-08-03	13.42	13.50	13.34	13.48	2107512
2017-08-04	13.50	13.66	13.46	13.62	1093347
2017-08-07	13.61	13.70	13.53	13.68	1229925
2017-08-08	13.66	13.94	13.60	13.77	1454677
2017-08-09	13.63	13.92	13.56	13.88	1793487
2017-08-10	13.80	13.83	13.63	13.71	1981431
2017-08-11	13.63	13.84	13.57	13.78	1565871
2017-08-14	13.89	13.94	13.80	13.81	954219
2017-08-15	13.81	13.82	13.69	13.76	1194005
2017-08-16	13.76	13.81	13.68	13.70	870581
2017-08-17	13.64	13.72	13.30	13.32	1441665
2017-08-18	13.20	13.24	13.04	13.06	1284542
2017-08-21	13.02	13.09	12.96	13.06	806491
2017-08-22	13.03	13.12	12.93	13.09	1066159
2017-08-23	13.01	13.11	12.80	12.87	1342705
2017-08-24	12.89	13.02	12.82	12.83	1640300
2017-08-25	12.88	12.92	12.78	12.80	916273
2017-08-28	12.82	12.84	12.58	12.77	1856265
2017-08-29	12.69	12.75	12.50	12.50	1654512
2017-08-30	12.46	12.63	12.36	12.47	1393455
2017-08-31	12.52	12.80	12.52	12.74	1650830
2017-09-01	12.75	12.88	12.70	12.76	1313139
2017-09-05	12.77	12.81	12.38	12.62	1767009
2017-09-06	12.64	12.71	12.54	12.55	1987967
2017-09-07	12.59	12.63	12.33	12.37	1271872
2017-09-08	12.38	12.63	12.28	12.61	1714379
2017-09-11	12.68	13.04	12.67	12.91	1574736
2017-09-12	13.01	13.23	12.92	13.20	1640611
2017-09-13	13.18	13.18	12.76	12.93	1601927
2017-09-14	12.90	13.03	12.77	13.00	1599578
2017-09-15	13.03	13.05	12.77	12.89	4247062
2017-09-18	12.98	13.08	12.91	13.05	1279285
2017-09-19	13.05	13.18	13.02	13.11	1231762
2017-09-20	13.05	13.07	12.93	12.98	1674007
2017-09-21	13.01	13.15	12.91	13.01	910258
2017-09-22	13.00	13.23	12.90	13.06	985858
2017-09-25	13.01	13.18	12.98	13.15	1061592
2017-09-26	13.21	13.42	13.15	13.30	1373244
2017-09-27	13.44	13.49	13.22	13.32	1418097
2017-09-28	13.33	13.50	13.24	13.47	1450247
2017-09-29	13.56	13.94	13.56	13.81	2082943
2017-10-02	13.89	14.08	13.78	13.99	2109093
2017-10-03	14.13	14.36	13.88	14.11	2235520
2017-10-04	14.14	14.32	14.09	14.23	1232981
2017-10-05	14.32	14.40	14.25	14.33	1136449
2017-10-06	14.28	14.35	14.22	14.30	1166824
2017-10-09	14.30	14.39	14.14	14.32	17329055
2017-10-10	14.40	14.47	14.23	14.43	1053433
2017-10-11	14.42	14.50	14.31	14.49	1543423
2017-10-12	14.48	14.72	14.47	14.61	1812831
2017-10-13	14.68	14.71	14.57	14.64	765236
2017-10-16	14.65	14.74	14.53	14.71	1692381
2017-10-17	14.72	14.83	14.65	14.79	1204296
2017-10-18	14.84	15.00	14.72	14.99	1815367
2017-10-19	14.93	15.32	14.86	15.28	1720513
2017-10-20	15.35	15.64	15.24	15.54	2456985
2017-10-23	15.64	15.70	15.33	15.49	1712165
2017-10-24	15.52	15.68	15.46	15.57	2441879
2017-10-25	16.45	16.94	16.31	16.54	6274795
2017-10-26	17.20	17.20	16.62	16.97	4544362
2017-10-27	16.96	17.26	16.78	17.23	5290518
2017-10-30	17.25	17.75	17.22	17.38	8272421
2017-10-31	17.31	17.70	17.31	17.69	5461702
2017-11-01	17.71	17.84	17.61	17.70	4747574
2017-11-02	17.70	17.74	16.80	16.93	7444811
2017-11-03	16.99	17.45	16.90	17.14	2515017
2017-11-06	17.18	17.59	17.07	17.52	1990993
2017-11-07	17.56	17.75	17.44	17.50	1530900
2017-11-08	17.45	17.70	17.23	17.60	1942208
2017-11-09	17.42	17.79	17.42	17.60	2797098
2017-11-10	17.57	17.70	17.50	17.61	1903004
2017-11-13	17.54	17.70	17.46	17.63	1840163
2017-11-14	17.58	17.96	17.55	17.86	1555015
2017-11-15	17.78	17.81	17.44	17.53	1661559
2017-11-16	17.59	17.68	17.48	17.57	1841219
2017-11-17	17.53	17.93	17.50	17.81	1738133
2017-11-20	17.88	17.92	17.77	17.78	1205612
2017-11-21	17.92	18.09	17.80	17.95	2135602
2017-11-22	17.99	18.02	17.79	17.93	850522
2017-11-24	18.01	18.17	17.97	18.05	822622
2017-11-27	18.03	18.03	17.74	17.81	1522600
2017-11-28	17.91	18.30	17.82	18.24	2225345
2017-11-29	18.26	18.44	18.13	18.23	1568564
2017-11-30	18.25	18.32	18.05	18.12	1858873
2017-12-01	18.10	18.11	17.35	17.65	2097657
2017-12-04	17.90	18.08	17.66	17.68	1883562
2017-12-05	17.45	17.47	17.09	17.18	2503293
2017-12-06	17.14	17.41	16.83	17.29	2567633
2017-12-07	16.86	17.39	16.83	17.29	2124067
2017-12-08	17.43	17.74	17.41	17.56	1521978
2017-12-11	17.56	17.73	17.56	17.66	1231711
2017-12-12	17.65	17.76	17.38	17.42	1178544
2017-12-13	17.50	17.57	17.37	17.40	978270
2017-12-14	17.40	17.57	17.22	17.43	1402687
2017-12-15	17.48	17.92	17.46	17.82	5063038
2017-12-18	17.93	18.46	17.93	18.44	1686501
2017-12-19	18.38	18.46	17.82	17.84	1496639
2017-12-20	17.93	17.99	17.79	17.93	1587467
2017-12-21	18.01	18.26	18.00	18.17	1066957
2017-12-22	18.24	18.28	17.79	17.82	911649
2017-12-26	17.80	17.95	17.77	17.87	630913
2017-12-27	17.89	18.07	17.72	17.77	716677
2017-12-28	17.81	18.04	17.74	18.02	1065726
2017-12-29	18.11	18.23	17.89	17.92	1340715
2018-01-02	18.16	18.20	17.76	18.05	1690114
2018-01-03	18.14	19.15	18.14	19.09	3752383
2018-01-04	19.25	19.28	18.75	19.03	2141312
2018-01-05	19.55	19.55	19.03	19.42	2088529
2018-01-08	19.44	19.53	19.26	19.34	1409017
2018-01-09	19.36	19.54	19.30	19.35	1556146
2018-01-10	19.19	19.23	18.68	18.98	1746491
2018-01-11	19.12	19.44	19.12	19.33	1492418
2018-01-12	19.39	19.43	19.09	19.23	1241640
2018-01-16	19.39	19.46	18.78	18.82	1440941
2018-01-17	18.99	19.08	18.89	18.98	1926752
2018-01-18	18.98	19.09	18.55	18.59	1289602
2018-01-19	18.66	18.82	18.57	18.81	1047733
2018-01-22	18.81	18.89	18.65	18.83	1383058
2018-01-23	18.81	18.96	18.60	18.87	757191
2018-01-24	18.96	19.06	18.59	18.64	1187031
2018-01-25	18.71	18.71	17.99	18.22	1730480
2018-01-26	18.33	18.33	17.82	17.94	1643644
2018-01-29	17.82	17.91	17.03	17.10	2206413
2018-01-30	16.84	16.96	16.63	16.82	1796797
2018-01-31	17.02	17.13	16.31	16.31	2344250
2018-02-01	16.25	17.03	16.07	16.82	3080926
2018-02-02	16.60	16.73	16.20	16.25	2358159
2018-02-05	16.07	16.33	15.35	15.69	2730033
2018-02-06	15.22	16.76	14.86	16.72	4617029
2018-02-07	16.60	17.01	16.55	16.71	4529770
2018-02-08	16.77	16.77	16.16	16.16	2647618
2018-02-09	16.45	16.45	15.86	16.25	2286310
2018-02-12	16.32	16.68	16.05	16.59	1583782
2018-02-13	16.49	16.75	16.43	16.74	1719339
2018-02-14	16.51	17.20	16.49	17.18	2077248
2018-02-15	17.30	17.36	16.96	17.35	1861425
2018-02-16	17.30	17.90	17.28	17.75	2450611
2018-02-20	18.11	18.20	17.30	17.42	3337041
2018-02-21	17.76	18.22	17.35	17.36	4655696
2018-02-22	17.44	17.59	16.87	16.94	1963229
2018-02-23	16.85	17.04	16.13	16.39	2789480
2018-02-26	16.49	16.66	16.19	16.58	1734168
2018-02-27	16.64	16.91	15.97	15.97	2086182
2018-02-28	16.03	16.12	15.32	15.33	2277109
2018-03-01	15.33	15.64	15.17	15.51	2239300
2018-03-02	15.33	15.60	15.15	15.56	1508685
2018-03-05	15.42	15.83	15.39	15.76	1488113
2018-03-06	15.81	16.09	15.67	16.08	1732740
2018-03-07	15.90	16.12	15.84	16.07	1418127
2018-03-08	16.11	16.18	15.92	16.14	1127830
2018-03-09	16.29	16.42	16.03	16.41	1053105
2018-03-12	16.49	16.79	16.38	16.60	1595359
2018-03-13	16.74	16.94	16.56	16.68	1057126
2018-03-14	16.77	16.77	16.34	16.42	847990
2018-03-15	16.50	16.53	16.06	16.22	936864
2018-03-16	16.27	16.62	16.16	16.56	2047961
2018-03-19	16.50	16.54	16.22	16.51	783115
2018-03-20	16.52	16.66	16.34	16.38	651353
2018-03-21	16.39	16.95	16.31	16.73	802997
2018-03-22	16.51	16.92	16.38	16.39	1115289
2018-03-23	16.54	16.75	16.23	16.23	1236182
2018-03-26	16.53	16.67	16.12	16.53	1019330
2018-03-27	16.51	16.69	16.23	16.40	2677068
2018-03-28	16.36	16.52	16.04	16.05	1408419
2018-03-29	16.13	16.51	16.12	16.43	1444152
2018-04-02	16.27	16.40	15.57	15.74	1371620
2018-04-03	15.80	16.14	15.56	16.07	1131396
2018-04-04	15.95	17.27	15.95	17.17	2334135
2018-04-05	17.23	17.53	17.16	17.46	1494267
2018-04-06	17.31	17.56	16.67	16.91	1020570
2018-04-09	17.07	17.20	16.79	16.85	944715
2018-04-10	17.14	17.16	16.84	16.92	1027706
2018-04-11	16.79	17.07	16.75	16.77	809528
2018-04-12	16.85	16.86	16.48	16.71	1027450
2018-04-13	16.83	17.02	16.55	16.79	1526074
2018-04-16	16.95	17.19	16.77	17.06	650258
2018-04-17	17.17	17.30	16.96	17.22	825133
2018-04-18	17.36	17.42	17.18	17.25	970464
2018-04-19	17.19	17.19	16.00	16.46	2382909
2018-04-20	16.42	16.74	16.15	16.22	2250729
2018-04-23	16.28	16.37	16.03	16.16	977961
2018-04-24	16.35	16.65	16.09	16.24	2143645
2018-04-25	16.70	16.96	16.27	16.77	2748675
2018-04-26	16.89	17.21	16.14	17.08	2547395
2018-04-27	17.10	17.81	17.10	17.73	1819533
2018-04-30	17.74	17.76	17.04	17.11	1991851
2018-05-01	16.97	17.48	16.88	17.40	1104608
2018-05-02	17.40	17.41	16.94	16.96	1122037
2018-05-03	16.94	17.24	16.81	17.17	912321
2018-05-04	17.10	17.52	16.94	17.50	1069531
2018-05-07	17.60	17.66	17.39	17.61	962684
2018-05-08	17.58	17.78	17.47	17.65	679647
2018-05-09	17.65	17.66	16.84	17.00	1503263
2018-05-10	17.03	17.28	16.96	16.99	1365458
2018-05-11	16.97	17.36	16.97	17.10	865745
2018-05-14	17.19	17.24	16.84	16.98	931669
2018-05-15	16.85	16.86	15.87	15.95	1555678
2018-05-16	15.93	16.42	15.84	16.35	1852710
2018-05-17	16.36	16.89	16.29	16.85	1826265
2018-05-18	16.88	17.13	16.82	17.03	1451575
2018-05-21	17.16	17.30	16.99	17.16	1167072
2018-05-22	16.99	17.00	16.40	16.62	1593902
2018-05-23	16.57	17.16	16.53	17.01	1180888
2018-05-24	17.00	17.23	16.86	17.13	883960
2018-05-25	17.09	17.75	17.09	17.66	1381258
2018-05-29	17.48	17.77	17.41	17.58	844984
2018-05-30	17.73	17.86	17.57	17.63	1385438
2018-05-31	17.69	17.71	17.26	17.26	1095309
2018-06-01	17.43	17.51	17.26	17.29	1165554
2018-06-04	17.38	17.62	17.31	17.50	867539
2018-06-05	17.42	17.64	17.39	17.56	1101161
2018-06-06	17.55	18.03	17.21	17.92	2451342
2018-06-07	17.93	18.10	17.76	17.81	2215209
2018-06-08	17.77	18.44	17.75	18.27	3151668
2018-06-11	18.27	18.33	17.96	17.96	1365325
2018-06-12	18.00	18.48	17.96	18.47	1165882
2018-06-13	18.25	18.25	17.13	17.15	2420662
2018-06-14	17.15	17.23	16.58	17.11	1944703
2018-06-15	17.07	17.23	16.84	16.96	2422713
2018-06-18	16.87	17.12	16.61	16.76	1106411
2018-06-19	16.62	16.92	16.62	16.81	1288012
2018-06-20	16.84	17.02	16.30	16.86	1475055
2018-06-21	16.86	16.95	16.66	16.85	1088530
2018-06-22	16.91	17.00	16.50	16.89	2495039
2018-06-25	16.84	16.89	16.30	16.46	837754
2018-06-26	16.88	16.99	16.44	16.55	1427122
2018-06-27	16.57	16.60	16.18	16.20	630982
2018-06-28	16.06	16.32	15.97	16.18	944769
2018-06-29	16.41	16.58	16.31	16.36	1049176
2018-07-02	16.22	16.40	16.02	16.23	807355
2018-07-03	16.32	16.52	16.20	16.46	612238
2018-07-05	16.60	16.60	16.38	16.57	770383
2018-07-06	16.60	16.82	16.46	16.68	742540
2018-07-09	16.85	17.01	16.77	16.90	808555
2018-07-10	16.98	17.20	16.69	16.82	1401932
2018-07-11	16.70	16.92	16.66	16.80	887335
2018-07-12	16.93	17.00	16.50	16.90	820247
2018-07-13	16.93	17.05	16.78	16.80	942406
2018-07-16	16.78	17.00	16.58	16.92	651375
2018-07-17	16.94	17.45	16.94	17.40	903199
2018-07-18	17.19	17.27	16.67	17.15	1438944
2018-07-19	17.10	17.23	16.98	17.14	1066626
2018-07-20	17.18	17.18	16.53	16.62	1106487
2018-07-23	16.61	16.67	16.30	16.37	1180869
2018-07-24	16.34	16.44	15.82	15.94	1199101
2018-07-25	15.91	15.91	15.32	15.70	2118114
2018-07-26	15.70	15.88	15.28	15.58	3415284
2018-07-27	15.69	15.75	14.25	14.38	5306859
2018-07-30	14.00	14.56	13.61	14.15	4112953
2018-07-31	14.22	14.45	13.90	14.17	3774262
2018-08-01	14.18	14.43	14.09	14.26	2925132
2018-08-02	14.15	14.38	14.15	14.23	1749478
2018-08-03	14.23	14.42	14.08	14.13	1747190
2018-08-06	14.07	14.28	13.91	14.05	2017932
2018-08-07	14.10	14.61	14.10	14.50	2452259
2018-08-08	14.49	14.63	14.32	14.44	1686225
2018-08-09	14.34	14.55	14.27	14.42	1242686
2018-08-10	14.33	14.39	13.89	14.25	3248164
2018-08-13	14.24	14.24	13.68	13.70	2571759
2018-08-14	13.74	14.02	13.63	13.93	2021965
2018-08-15	13.84	14.01	13.76	13.87	2035662
2018-08-16	13.96	14.21	13.90	13.98	1202944
2018-08-17	13.97	14.13	13.89	14.08	2045081
2018-08-20	14.11	14.37	14.07	14.24	1581243
2018-08-21	14.59	14.96	14.45	14.91	2709720
2018-08-22	14.83	15.01	14.67	14.70	1583423
2018-08-23	14.68	14.70	14.38	14.50	1568654
2018-08-24	14.47	14.55	14.34	14.52	1117943
2018-08-27	14.52	14.84	14.47	14.84	1980189
2018-08-28	14.85	14.86	14.68	14.78	1056931
2018-08-29	14.77	14.77	14.40	14.42	2554449
2018-08-30	14.36	14.55	14.28	14.41	1812801
2018-08-31	14.42	14.50	14.25	14.49	1322599
2018-09-04	14.44	14.53	14.25	14.45	1718598
2018-09-05	14.46	14.55	14.29	14.38	2521059
2018-09-06	14.45	14.74	14.17	14.22	2644535
2018-09-07	14.10	14.11	13.87	14.07	2049125
2018-09-10	14.11	14.22	14.00	14.10	1165179
2018-09-11	14.05	14.40	14.00	14.23	1464460
2018-09-12	14.23	14.40	14.16	14.35	1617527
2018-09-13	14.33	14.36	13.74	14.27	2964499
2018-09-14	14.25	14.42	13.96	14.39	1390252
2018-09-17	14.30	14.44	13.72	13.73	2040563
2018-09-18	13.74	14.06	13.70	13.84	1690200
2018-09-19	13.81	14.04	13.76	13.89	2400799
2018-09-20	13.78	13.78	13.03	13.38	5199305
2018-09-21	13.33	13.35	12.98	13.26	3723110
2018-09-24	13.15	13.36	13.14	13.22	1896945
2018-09-25	13.25	13.48	13.20	13.38	1968990
2018-09-26	13.45	13.59	12.73	12.74	3361461
2018-09-27	12.71	12.74	12.49	12.61	2415746
2018-09-28	12.58	12.87	12.39	12.40	2886657
2018-10-01	12.15	12.49	11.88	12.28	3727538
2018-10-02	12.29	12.68	12.27	12.62	2594111
2018-10-03	12.69	12.82	12.15	12.26	3660853
2018-10-04	12.18	12.31	11.93	12.08	3601541
2018-10-05	12.08	12.23	11.76	12.20	2633188
2018-10-08	12.16	12.46	12.16	12.33	1607651
2018-10-09	12.30	12.41	11.96	11.99	2041635
2018-10-10	11.93	12.15	11.78	11.80	2018274
2018-10-11	11.73	11.82	11.50	11.57	2746439
2018-10-12	11.78	11.78	11.19	11.35	2254737
2018-10-15	11.30	11.49	11.25	11.40	1085798
2018-10-16	11.52	11.86	11.33	11.81	1472584
2018-10-17	11.68	11.69	11.40	11.58	1593170
2018-10-18	11.27	11.69	11.23	11.25	2463821
2018-10-19	11.28	11.39	10.99	11.18	3456051
2018-10-22	11.17	11.17	10.56	10.69	3736688
2018-10-23	10.58	11.28	10.55	10.96	4167241
2018-10-24	11.01	11.45	10.97	11.16	3640195
2018-10-25	11.33	11.40	11.00	11.03	3976766
2018-10-26	10.90	11.85	10.84	11.51	3673812
2018-10-29	11.64	11.67	10.80	10.87	2731325
2018-10-30	10.80	11.78	10.58	11.72	4548768
2018-10-31	11.86	11.96	11.43	11.90	4322907
2018-11-01	12.02	12.37	11.79	12.34	5246377
2018-11-02	12.41	12.71	11.87	12.58	9408509
2018-11-05	12.51	12.97	12.43	12.95	3094766
2018-11-06	12.95	13.11	12.62	12.95	3914899
2018-11-07	13.02	13.10	12.22	12.48	3018511
2018-11-08	12.11	12.54	11.73	12.15	2497151
2018-11-09	12.12	12.26	11.85	11.92	2137939
2018-11-12	11.84	12.10	11.75	11.88	1277587
2018-11-13	11.97	12.36	11.97	12.18	1840541
2018-11-14	12.30	12.48	11.97	12.08	1811536
2018-11-15	11.62	11.84	11.27	11.66	2972401
2018-11-16	11.55	12.16	11.55	12.04	2505872
2018-11-19	12.04	12.24	11.74	12.10	2254666
2018-11-20	11.98	12.40	11.91	12.23	2461288
2018-11-21	12.35	12.43	12.11	12.28	3001360
2018-11-23	12.23	12.53	12.17	12.38	553565
2018-11-26	12.47	12.64	12.32	12.44	2287644
2018-11-27	12.37	12.65	12.30	12.58	1416288
2018-11-28	12.58	12.84	11.95	12.81	1664717
2018-11-29	12.74	12.93	12.68	12.75	928998
2018-11-30	12.74	12.83	12.41	12.48	1796126
2018-12-03	12.64	12.71	12.19	12.55	1923128
2018-12-04	12.34	12.50	11.80	11.91	2107828
2018-12-06	11.78	12.43	11.65	12.39	2445979
2018-12-07	12.38	12.66	12.13	12.16	1692208
2018-12-10	12.15	12.39	11.48	11.50	2261212
2018-12-11	11.65	11.79	11.39	11.40	1638940
2018-12-12	11.55	11.87	11.39	11.71	1433993
2018-12-13	11.71	11.81	11.38	11.38	1410380
2018-12-14	11.25	11.58	11.17	11.22	1283402
2018-12-17	11.17	11.64	11.16	11.44	1889686
2018-12-18	11.63	11.95	11.47	11.66	2013185
2018-12-19	11.69	12.20	11.58	11.59	2392121
2018-12-20	11.56	11.81	11.38	11.48	2054660
2018-12-21	11.31	11.48	10.82	10.83	6313163
2018-12-24	10.79	10.87	10.55	10.58	701987
2018-12-26	10.65	11.08	10.37	11.07	1285622
2018-12-27	10.89	11.25	10.50	11.00	2632361
2018-12-28	11.01	11.33	10.90	11.07	1633953
2018-12-31	11.10	11.22	10.67	10.93	1258962
2019-01-02	10.79	11.48	10.67	11.36	1569144
2019-01-03	11.28	11.66	11.09	11.35	1041539
2019-01-04	11.45	11.90	11.39	11.77	1849077
2019-01-07	11.81	12.25	11.61	12.06	2862251
2019-01-08	12.18	12.32	11.96	12.15	1727798
2019-01-09	12.23	12.71	11.98	12.60	2391735
2019-01-10	12.62	12.80	12.37	12.64	1360221
2019-01-11	12.54	12.86	12.54	12.63	880040
2019-01-14	12.67	12.74	12.46	12.57	2113800
2019-01-15	12.61	12.68	12.45	12.61	1706959
2019-01-16	12.62	12.73	12.49	12.53	1335812
2019-01-17	12.48	12.67	12.40	12.57	1366837
2019-01-18	12.60	12.68	12.45	12.54	1300411
2019-01-22	12.49	12.58	12.01	12.07	1469883
2019-01-23	12.15	12.33	11.99	12.24	1384276
2019-01-24	12.29	12.48	12.26	12.39	1961916
2019-01-25	12.49	12.85	12.19	12.34	2669464
2019-01-28	12.25	12.50	12.18	12.26	2027210
2019-01-29	12.13	12.53	11.84	12.45	1713052
2019-01-30	12.51	12.77	12.27	12.76	3052223
2019-01-31	12.82	13.48	12.65	13.45	2151044
2019-02-01	13.50	13.67	13.34	13.52	1165855
2019-02-04	13.52	13.52	13.31	13.44	738010
2019-02-05	13.36	13.56	13.29	13.32	1373791
2019-02-06	13.30	13.45	12.95	12.96	911259
2019-02-07	12.88	13.03	12.73	12.97	1640703
2019-02-08	12.90	13.01	12.66	12.79	1027748
2019-02-11	12.84	12.94	12.69	12.73	1175371
2019-02-12	12.88	13.59	12.82	13.40	3204700
2019-02-13	13.39	13.44	13.00	13.20	1382029
2019-02-14	13.11	13.28	12.93	13.08	1496092
2019-02-15	13.15	13.29	13.00	13.09	1662832
2019-02-19	13.06	13.35	13.02	13.17	1108971
2019-02-20	13.19	13.27	12.98	13.11	1064947
2019-02-21	13.01	13.24	12.97	13.22	1026032
2019-02-22	13.30	13.47	13.19	13.43	1255545
2019-02-25	13.51	13.56	13.22	13.22	1833662
2019-02-26	12.77	13.54	12.71	13.05	3274180
2019-02-27	13.04	13.19	12.78	13.00	2690042
2019-02-28	12.67	12.75	12.50	12.60	2035111
2019-03-01	12.71	12.86	12.34	12.53	1682039
2019-03-04	12.56	12.94	12.56	12.88	1541487
2019-03-05	12.93	12.93	12.43	12.44	1065828
2019-03-06	12.41	12.55	12.26	12.26	1365951
2019-03-07	12.31	12.69	12.30	12.68	1147000
2019-03-08	12.64	12.98	12.52	12.86	1644005
2019-03-11	12.87	13.36	12.87	13.22	1964925
2019-03-12	13.25	13.26	12.98	13.03	1318027
2019-03-13	13.07	13.12	12.83	12.86	1336442
2019-03-14	12.86	12.94	12.71	12.85	675544
2019-03-15	12.93	13.14	12.79	12.80	2458159
2019-03-18	12.75	12.91	12.65	12.88	1030311
2019-03-19	12.93	13.02	12.40	12.46	995594
2019-03-20	12.41	12.63	11.95	12.27	1304689
2019-03-21	12.26	12.69	12.26	12.46	1232046
2019-03-22	12.39	12.60	12.19	12.38	1227718
2019-03-25	12.33	12.82	12.31	12.72	870127
2019-03-26	12.81	12.83	12.59	12.81	1033538
2019-03-27	13.02	13.38	12.82	13.22	2044083
2019-03-28	13.26	13.31	12.87	13.00	1044292
2019-03-29	13.06	13.25	12.62	12.64	1708722
2019-04-01	12.70	12.87	12.51	12.85	1132652
2019-04-02	12.82	12.89	12.51	12.71	970102
2019-04-03	12.86	13.06	12.68	12.88	848614
2019-04-04	12.91	13.42	12.83	13.41	1061349
2019-04-05	13.49	13.85	13.44	13.79	1578754
2019-04-08	13.71	13.90	13.63	13.79	968346
2019-04-09	13.76	13.84	13.59	13.62	1106783
2019-04-10	13.69	13.81	13.58	13.79	838962
2019-04-11	13.77	14.15	13.74	13.88	1874907
2019-04-12	13.94	13.99	13.69	13.87	1480713
2019-04-15	13.96	14.00	13.69	13.84	795622
2019-04-16	13.92	14.02	13.78	14.02	811219
2019-04-17	13.91	14.11	13.84	13.99	1265708
2019-04-18	13.99	14.28	13.93	14.23	1059923
2019-04-22	14.28	14.28	13.89	13.94	1576632
2019-04-23	14.05	14.20	13.89	14.16	2515233
2019-04-24	14.16	14.40	14.06	14.28	1495179
2019-04-25	13.83	14.03	13.09	13.19	2046159
2019-04-26	13.13	13.24	12.86	13.17	1861433
2019-04-29	13.14	13.14	12.71	12.78	3286953
2019-04-30	12.74	13.27	12.70	13.05	3151316
2019-05-01	12.98	13.61	12.98	13.17	1944991
2019-05-02	13.21	13.58	13.21	13.41	2153000
2019-05-03	13.48	13.82	13.37	13.74	1446965
2019-05-06	13.56	13.74	13.38	13.66	1003130
2019-05-07	13.58	13.68	13.21	13.32	1040773
2019-05-08	13.32	13.43	13.10	13.10	867221
2019-05-09	13.02	13.27	12.96	13.21	848071
2019-05-10	13.24	13.31	13.00	13.20	799046
2019-05-13	13.01	13.32	13.00	13.17	965246
2019-05-14	13.16	13.87	13.15	13.66	2222069
2019-05-15	13.58	13.91	13.54	13.85	1748883
2019-05-16	13.91	14.10	13.84	13.86	1102227
2019-05-17	13.73	13.88	13.57	13.60	822955
2019-05-20	13.57	13.93	13.05	13.12	968533
2019-05-21	13.14	13.38	13.06	13.36	675106
2019-05-22	12.99	13.31	12.93	13.14	1424594
2019-05-23	13.06	13.31	12.82	12.87	1655897
2019-05-24	12.97	13.19	12.95	13.19	838807
2019-05-28	13.22	13.22	12.84	12.85	1080941
2019-05-29	12.76	12.87	12.50	12.63	1402177
2019-05-30	12.64	12.81	12.44	12.62	2010627
2019-05-31	12.50	12.66	12.21	12.30	1273847
2019-06-03	12.32	12.46	12.08	12.37	2030863
2019-06-04	12.42	12.67	12.34	12.67	1904363
2019-06-05	12.71	12.88	12.46	12.65	1547499
2019-06-06	12.64	12.89	12.29	12.48	1235931
2019-06-07	12.55	12.78	12.45	12.64	1702092
2019-06-10	12.62	12.80	12.52	12.62	1033989
2019-06-11	12.73	12.73	12.34	12.58	1112751
2019-06-12	12.61	12.75	12.49	12.59	892724
2019-06-13	12.65	12.83	12.54	12.62	1151972
2019-06-14	12.60	12.77	12.54	12.61	1294227
2019-06-17	12.59	12.59	11.92	12.09	1800912
2019-06-18	12.15	12.40	12.01	12.13	1411097
2019-06-19	12.12	12.12	11.65	12.05	2736157
2019-06-20	12.14	12.33	12.00	12.31	2372485
2019-06-21	12.23	12.23	11.68	11.69	2576216
2019-06-24	11.70	11.94	11.56	11.80	1458885
2019-06-25	11.94	12.09	11.37	11.47	1554091
2019-06-26	11.48	11.59	11.30	11.30	1573688
2019-06-27	11.42	11.73	11.36	11.72	1341437
2019-06-28	11.71	12.13	11.71	11.97	2109770
2019-07-01	12.11	12.19	11.93	12.04	1097885
2019-07-02	12.04	12.33	12.04	12.32	1598305
2019-07-03	12.36	12.47	12.26	12.42	701385
2019-07-05	12.34	12.35	12.03	12.19	1154461
2019-07-08	12.18	12.26	12.06	12.23	2389836
2019-07-09	12.20	12.25	11.96	12.07	939291
2019-07-10	12.22	12.27	11.97	12.25	1499859
2019-07-11	12.25	12.32	12.01	12.26	910767
2019-07-12	12.33	12.65	12.32	12.58	799330
2019-07-15	12.64	12.70	12.33	12.42	2237325
2019-07-16	12.41	12.66	12.37	12.58	941925
2019-07-17	12.59	12.76	12.42	12.74	2328951
2019-07-18	12.75	12.85	12.59	12.65	1156877
2019-07-19	12.65	12.83	12.54	12.66	1381242
2019-07-22	12.70	12.76	12.57	12.60	1590055
2019-07-23	12.70	12.74	12.42	12.46	1378555
2019-07-24	12.47	12.84	12.41	12.82	2104353
2019-07-25	13.10	13.53	13.10	13.38	2473406
2019-07-26	13.51	13.68	13.33	13.59	2128052
2019-07-29	13.64	13.72	13.39	13.56	2188953
2019-07-30	13.51	13.98	13.43	13.98	1893300
2019-07-31	14.00	14.05	13.53	13.69	1932377
2019-08-01	13.75	14.05	13.59	13.68	2533828
2019-08-02	13.62	13.73	13.45	13.68	987866
2019-08-05	13.47	13.60	13.26	13.36	1784895
2019-08-06	13.41	13.55	13.29	13.46	1167243
2019-08-07	13.36	13.77	13.24	13.65	1231599
2019-08-08	13.75	13.87	13.72	13.78	1327323
2019-08-09	13.73	13.75	13.48	13.55	1331617
2019-08-12	13.46	13.52	13.32	13.50	786656
2019-08-13	13.47	13.81	13.47	13.67	820057
2019-08-14	13.50	13.63	13.44	13.51	1223262
2019-08-15	13.54	13.61	13.38	13.39	1010408
2019-08-16	13.43	13.71	13.42	13.57	1064094
2019-08-19	13.69	13.91	13.60	13.84	637917
2019-08-20	13.81	13.95	13.79	13.90	809157
2019-08-21	13.97	14.01	13.64	13.89	1177266
2019-08-22	13.92	14.06	13.66	13.96	762707
2019-08-23	13.89	14.09	13.64	13.66	1253487
2019-08-26	13.75	13.77	13.53	13.73	1432372
2019-08-27	13.85	13.89	13.65	13.66	1202337
2019-08-28	13.63	13.84	13.52	13.82	720929
2019-08-29	13.94	14.02	13.75	13.92	713009
2019-08-30	14.00	14.09	13.90	14.00	1436294
2019-09-03	13.90	14.06	13.88	13.95	1237656
2019-09-04	14.07	14.19	13.98	14.08	771140
2019-09-05	14.24	14.31	13.85	13.90	1478494
2019-09-06	13.90	14.00	13.80	13.85	1805439
2019-09-09	13.93	14.08	13.84	13.88	1486249
2019-09-10	13.87	14.24	13.73	14.24	3692100
2019-09-11	14.29	14.68	14.19	14.65	1475780
2019-09-12	14.80	14.94	14.71	14.86	1777762
2019-09-13	14.97	15.07	14.61	14.73	1220067
2019-09-16	14.64	14.78	14.44	14.47	1911165
2019-09-17	14.60	14.92	14.46	14.87	1674021
2019-09-18	14.90	15.18	14.70	15.06	3712420
2019-09-19	15.14	15.17	14.93	14.94	1797171
2019-09-20	14.95	15.01	14.78	14.87	1989149
2019-09-23	14.85	15.11	14.81	14.90	2628605
2019-09-24	14.94	15.07	14.70	14.75	2290084
2019-09-25	14.81	14.88	14.65	14.83	1600354
2019-09-26	14.90	14.96	14.70	14.85	1570496
2019-09-27	14.89	14.98	14.79	14.84	1709509
2019-09-30	14.85	15.09	14.79	15.04	1627163
2019-10-01	15.07	15.14	14.75	14.82	1699062
2019-10-02	14.80	14.86	14.34	14.50	2311804
2019-10-03	14.51	14.71	14.36	14.59	1244069
2019-10-04	14.56	14.89	14.53	14.89	2248815
2019-10-07	14.83	14.87	14.59	14.61	1197979
2019-10-08	14.50	14.58	14.30	14.40	1532091
2019-10-09	14.54	14.54	14.22	14.36	1469890
2019-10-10	14.40	14.49	14.31	14.40	1752030
2019-10-11	14.58	14.67	14.41	14.42	1164817
2019-10-14	14.38	14.55	14.33	14.48	973449
2019-10-15	14.82	15.21	14.82	15.19	2962730
2019-10-16	15.19	15.51	15.14	15.49	1608446
2019-10-17	15.55	15.91	15.55	15.83	2344178
2019-10-18	15.78	16.09	15.70	16.05	1839334
2019-10-21	16.17	16.33	16.02	16.03	1601914
2019-10-22	16.08	16.18	15.87	15.97	3505967
2019-10-23	16.11	16.24	15.79	16.12	3043373
2019-10-24	16.14	16.14	15.87	16.07	1437242
2019-10-25	16.03	16.14	15.96	16.02	1278549
2019-10-28	16.00	16.07	15.65	15.68	1661549
2019-10-29	15.63	15.85	15.50	15.55	2278271
2019-10-30	15.51	15.59	15.16	15.57	3103317
2019-10-31	15.96	16.33	15.70	15.74	4110199
2019-11-01	15.84	15.95	15.69	15.84	3050181
2019-11-04	15.89	15.92	15.64	15.74	4024441
2019-11-05	15.72	15.82	15.28	15.40	1602612
2019-11-06	15.48	15.64	15.26	15.63	2627880
2019-11-07	15.73	15.83	14.99	15.07	2786232
2019-11-08	15.01	15.07	14.90	15.03	1251219
2019-11-11	15.00	15.19	14.98	15.14	1588050
2019-11-12	15.23	15.33	14.87	15.19	2374172
2019-11-13	15.15	15.64	15.15	15.62	2209717
2019-11-14	15.42	15.61	15.32	15.54	1324217
2019-11-15	15.53	15.53	15.30	15.34	1444999
2019-11-18	15.38	15.55	15.19	15.32	5560225
2019-11-19	15.36	15.44	15.17	15.18	1944772
2019-11-20	15.18	15.35	15.09	15.27	1993542
2019-11-21	15.33	15.34	15.18	15.21	1470475
2019-11-22	15.24	15.30	15.11	15.11	1300250
2019-11-25	15.27	15.42	15.20	15.33	1539084
2019-11-26	15.27	15.61	15.27	15.61	2195516
2019-11-27	15.69	15.83	15.58	15.60	1273469
2019-11-29	15.54	15.72	15.54	15.58	720893
2019-12-02	15.55	15.64	15.19	15.20	1822829
2019-12-03	15.11	15.33	15.02	15.33	2010203
2019-12-04	15.37	15.48	15.15	15.35	1234227
2019-12-05	15.31	15.59	15.31	15.50	1714128
2019-12-06	15.58	15.75	15.46	15.65	1732380
2019-12-09	15.65	15.82	15.65	15.75	1071350
2019-12-10	15.71	15.86	15.62	15.83	2992375
2019-12-11	15.86	16.03	15.84	15.97	2111286
2019-12-12	15.98	16.03	15.69	15.70	1777452
2019-12-13	15.60	15.83	15.57	15.71	1419613
2019-12-16	15.75	15.83	15.45	15.46	1589399
2019-12-17	15.52	15.72	15.39	15.45	2859080
2019-12-18	15.51	15.65	15.45	15.53	2361341
2019-12-19	15.53	15.63	15.23	15.32	2607904
2019-12-20	15.48	15.78	15.44	15.77	4120377
2019-12-23	15.76	15.88	15.49	15.55	1116892
2019-12-24	15.57	15.72	15.55	15.68	367040
2019-12-26	15.72	15.78	15.51	15.58	478144
2019-12-27	15.68	15.71	15.55	15.64	591178
2019-12-30	15.60	15.72	15.46	15.57	856358
2019-12-31	15.49	15.71	15.49	15.58	1146204
2020-01-02	15.70	15.70	15.48	15.68	1282169
2020-01-03	15.55	15.78	15.47	15.61	1036923
2020-01-06	15.59	15.88	15.52	15.81	1001672
2020-01-07	15.83	15.83	15.60	15.67	835849
2020-01-08	15.83	16.10	15.73	15.75	2241037
2020-01-09	15.81	15.89	15.56	15.71	1579781
2020-01-10	15.64	15.78	15.55	15.64	1967028
2020-01-13	15.61	15.73	15.59	15.62	1297648
2020-01-14	15.58	15.87	15.55	15.78	1297648
2020-01-15	15.78	16.26	15.72	16.25	1333932
2020-01-16	16.35	16.47	16.29	16.45	1208781
2020-01-17	16.53	16.53	16.29	16.30	868851
2020-01-21	16.30	16.53	16.20	16.52	1829781
2020-01-22	16.62	16.72	16.35	16.47	2209306
2020-01-23	16.46	16.83	16.41	16.64	2469671
2020-01-24	16.66	16.77	16.26	16.33	2146170
2020-01-27	16.18	16.51	16.15	16.29	1979802
2020-01-28	16.47	16.79	16.41	16.68	2515749
2020-01-29	16.68	16.75	16.46	16.58	2090720
2020-01-30	16.54	16.76	16.41	16.60	1223770
2020-01-31	16.54	16.58	16.20	16.26	2314543
2020-02-03	16.30	16.53	16.29	16.46	1544791
2020-02-04	16.56	16.59	16.24	16.24	1268429
2020-02-05	16.31	16.87	16.24	16.87	1254837
2020-02-06	16.89	16.99	16.72	16.85	852992
2020-02-07	16.85	16.97	16.76	16.88	1075190
2020-02-10	16.90	17.08	16.90	17.04	1206856
2020-02-11	17.10	17.35	17.03	17.29	1247168
2020-02-12	17.36	17.36	17.15	17.33	1289793
2020-02-13	17.26	17.46	17.21	17.42	985620
2020-02-14	17.43	17.51	17.27	17.50	822280
2020-02-18	17.53	17.62	17.23	17.23	1976804
2020-02-19	17.70	18.48	17.61	18.04	4914339
2020-02-20	18.12	18.41	17.98	18.39	6151570
2020-02-21	18.42	18.63	18.19	18.37	3358427
2020-02-24	17.81	18.08	17.70	17.91	2751271
2020-02-25	17.91	17.97	16.93	16.94	3055451
2020-02-26	16.82	17.15	16.42	16.46	3280711
2020-02-27	16.12	16.63	15.83	15.90	4003930
2020-02-28	15.40	15.56	14.99	15.33	6067792
2020-03-02	15.45	15.79	15.07	15.78	4089357
2020-03-03	15.82	16.14	15.51	15.84	4312440
2020-03-04	16.16	16.63	16.06	16.57	2526002
2020-03-05	16.18	16.35	15.81	15.91	3993063
2020-03-06	15.41	15.46	14.89	15.37	3292500
2020-03-09	14.28	14.74	13.79	14.13	3256516
2020-03-10	14.53	14.57	13.55	14.50	2991906
2020-03-11	14.02	14.33	13.53	13.63	3689585
2020-03-12	12.65	12.65	11.11	11.34	3041827
2020-03-13	12.10	12.36	11.01	11.96	4245513
2020-03-16	10.41	10.41	8.85	8.99	2694168
2020-03-17	8.99	9.19	7.37	7.89	4401033
2020-03-18	7.27	7.55	6.12	6.14	2717627
2020-03-19	6.16	7.26	5.89	6.94	4009565
2020-03-20	7.04	7.43	6.57	6.97	6078312
2020-03-23	7.15	7.39	6.56	6.71	3991754
2020-03-24	7.21	8.53	7.21	8.53	5289604
2020-03-25	8.79	9.97	8.49	9.71	3196104
2020-03-26	9.78	10.33	9.29	9.76	3327275
2020-03-27	9.31	9.63	9.00	9.21	2114768
2020-03-30	9.11	9.27	8.78	9.03	1914433
2020-03-31	8.98	9.24	8.67	8.77	2261725
2020-04-01	8.22	8.34	7.84	7.87	1870414
2020-04-02	7.51	8.19	7.35	7.63	1892423
2020-04-03	7.64	7.74	7.31	7.59	1769381
2020-04-06	8.15	9.68	8.11	9.45	3860932
2020-04-07	10.31	11.07	9.33	9.50	3205232
2020-04-08	9.82	10.82	9.58	10.68	3209078
2020-04-09	11.22	11.83	10.75	11.06	2342659
2020-04-13	10.93	11.12	10.01	10.18	2167026
2020-04-14	10.52	10.79	10.24	10.43	1913497
2020-04-15	9.86	9.93	9.63	9.70	1582868
2020-04-16	9.62	9.80	9.35	9.67	1998337
2020-04-17	10.30	10.68	10.04	10.28	1900536
2020-04-20	10.00	10.30	9.68	9.83	2141122
2020-04-21	9.31	9.78	9.23	9.58	1858635
2020-04-22	9.83	9.85	9.44	9.61	2583576
2020-04-23	9.65	10.00	9.49	9.65	1701128
2020-04-24	10.45	10.76	10.00	10.25	3159451
2020-04-27	10.42	10.69	10.23	10.62	2409467
2020-04-28	11.15	11.39	10.90	11.35	2282793
2020-04-29	11.90	12.35	11.77	12.20	2278501
2020-04-30	11.93	12.14	11.36	11.48	1576389
2020-05-01	11.02	11.11	10.66	10.95	1295516
2020-05-04	10.72	11.11	10.50	11.01	1877503
2020-05-05	11.23	11.63	11.11	11.22	1695144
2020-05-06	11.23	11.44	10.91	11.22	1234800
2020-05-07	11.41	11.59	11.27	11.49	1482341
2020-05-08	11.85	12.18	11.59	12.05	1834319
2020-05-11	11.72	12.42	11.59	12.23	2327077
2020-05-12	12.26	12.29	11.22	11.22	2182693
2020-05-13	11.07	11.09	10.50	10.73	1751533
2020-05-14	10.34	10.96	10.03	10.95	1105874
2020-05-15	10.85	11.41	10.68	11.24	1671828
2020-05-18	12.11	12.66	12.05	12.49	1918733
2020-05-19	12.28	12.93	12.07	12.53	1848783
2020-05-20	12.92	13.06	12.58	12.82	1573061
2020-05-21	12.77	13.46	12.77	13.25	1497524
2020-05-22	13.32	13.71	13.11	13.66	897031
2020-05-26	14.52	14.65	14.13	14.18	1711152
2020-05-27	14.72	15.45	14.35	15.39	2589462
2020-05-28	15.71	15.83	14.35	14.45	1905023
2020-05-29	14.23	14.86	14.11	14.32	2370513
2020-06-01	14.43	14.78	14.10	14.26	1462504
2020-06-02	14.62	14.93	14.48	14.67	1517038
2020-06-03	15.00	15.53	14.89	15.39	1523638
2020-06-04	15.19	15.69	14.77	14.86	1178235
2020-06-05	15.85	15.85	15.12	15.49	1640952
2020-06-08	15.81	16.49	15.49	15.57	2138505
2020-06-09	15.23	15.60	14.99	15.22	1365597
2020-06-10	15.22	15.38	14.53	15.07	1479950
2020-06-11	14.09	14.29	12.98	12.99	2218096
2020-06-12	13.74	13.84	13.08	13.75	1741429
2020-06-15	13.01	14.39	12.92	14.34	1803879
2020-06-16	15.10	15.18	14.27	14.86	1713683
2020-06-17	14.89	14.99	14.32	14.45	1431339
2020-06-18	14.17	14.50	14.04	14.11	2143559
2020-06-19	14.46	14.50	13.66	13.90	4858654
2020-06-22	13.72	14.14	13.47	14.08	1658134
2020-06-23	14.21	14.37	13.97	14.25	1880577
2020-06-24	13.96	14.05	13.17	13.52	1937896
2020-06-25	13.04	13.44	12.93	13.34	2239092
2020-06-26	13.17	13.30	12.83	13.30	3652281
2020-06-29	13.40	14.31	13.15	14.16	1551784
2020-06-30	14.01	14.77	13.96	14.69	1834806
2020-07-01	14.70	14.80	14.05	14.06	1219675
2020-07-02	14.53	14.62	13.79	14.01	1416099
2020-07-06	14.47	14.53	14.12	14.41	919234
2020-07-07	14.20	14.79	14.04	14.52	1726980
2020-07-08	14.58	15.50	14.42	15.48	2229874
2020-07-09	15.55	15.55	14.53	14.60	1721934
2020-07-10	14.75	15.23	14.60	15.10	834683
2020-07-13	15.32	15.32	14.50	14.51	1277002
2020-07-14	14.50	15.50	14.41	15.48	2112059
2020-07-15	15.99	16.00	15.42	15.79	1156850
2020-07-16	15.71	16.26	15.53	16.12	1550446
2020-07-17	16.30	16.75	16.21	16.37	2206659
2020-07-20	16.24	16.41	16.03	16.23	1499152
2020-07-21	16.41	16.53	16.09	16.45	932941
2020-07-22	16.38	17.20	16.34	17.15	2215285
2020-07-23	17.84	17.99	16.84	17.05	2553011
2020-07-24	17.19	17.59	15.66	16.29	3128775
2020-07-27	16.76	17.72	16.52	17.72	2962355
2020-07-28	17.79	18.07	16.75	16.79	2411494
2020-07-29	16.91	17.14	16.78	17.08	1688520
2020-07-30	16.68	17.04	16.52	16.87	1596442
2020-07-31	16.86	16.97	16.52	16.72	1783207
2020-08-03	16.85	17.47	16.85	17.24	1565772
2020-08-04	17.09	17.25	16.91	16.93	1259893
2020-08-05	17.19	17.39	16.99	17.39	1286252
2020-08-06	17.43	17.55	16.97	17.00	996182
2020-08-07	16.92	17.18	16.66	17.16	2239905
2020-08-10	17.31	18.05	17.19	17.51	1167337
2020-08-11	17.77	17.90	17.00	17.02	1101086
2020-08-12	17.29	17.41	17.04	17.39	1619686
2020-08-13	17.21	17.69	17.09	17.52	764440
2020-08-14	17.34	17.41	17.14	17.26	767643
2020-08-17	17.41	18.18	17.32	18.17	1145124
2020-08-18	18.27	18.54	17.99	18.05	1533968
2020-08-19	18.00	18.14	17.69	18.02	1076980
2020-08-20	17.70	18.18	17.60	17.84	1055354
2020-08-21	17.75	18.34	17.61	18.27	1618871
2020-08-24	18.40	18.47	17.99	18.35	1210426
2020-08-25	18.50	18.53	17.96	18.23	1225838
2020-08-26	18.29	18.35	17.85	17.86	1397137
2020-08-27	17.99	18.14	17.31	17.36	2051378
2020-08-28	17.47	17.66	17.27	17.33	1266206
2020-08-31	17.29	17.33	16.81	16.88	1651495
2020-09-01	16.77	17.82	16.57	17.82	1467078
2020-09-02	17.92	18.04	17.34	17.92	1101965
2020-09-03	17.95	18.03	16.94	17.05	1414679
2020-09-04	17.26	17.39	16.30	16.63	2134166
2020-09-08	16.32	17.12	16.32	16.79	1713094
2020-09-09	17.28	18.04	17.20	17.96	1563045
2020-09-10	18.01	18.20	17.52	17.55	1442603
2020-09-11	17.76	17.97	17.62	17.79	1202537
2020-09-14	18.05	18.05	17.65	17.77	1056051
2020-09-15	17.78	18.00	17.31	17.36	1251595
2020-09-16	17.65	18.16	17.39	17.81	2084173
2020-09-17	17.52	17.64	17.25	17.28	1512936
2020-09-18	17.41	17.58	17.04	17.29	2698735
2020-09-21	16.72	17.13	16.47	17.07	1421188
2020-09-22	17.16	17.69	17.03	17.67	1201102
2020-09-23	17.67	17.70	16.49	16.50	1630485
2020-09-24	16.58	17.32	16.38	16.94	1591541
2020-09-25	16.74	17.05	16.57	16.87	1981742
2020-09-28	17.32	17.79	17.13	17.74	998356
2020-09-29	17.79	17.89	17.27	17.47	1128968
2020-09-30	17.53	18.35	17.43	18.14	1572519
2020-10-01	18.33	18.58	18.17	18.56	1327052
2020-10-02	18.08	19.00	17.98	18.87	1102437
2020-10-05	19.01	19.25	18.21	18.67	1260116
2020-10-06	18.84	18.92	17.94	17.95	1274463
2020-10-07	18.30	18.64	18.00	18.19	1183662
2020-10-08	18.49	18.75	18.29	18.74	934643
2020-10-09	19.05	19.19	18.81	19.00	1053429
2020-10-12	19.06	19.21	18.72	19.14	834365
2020-10-13	18.85	19.14	18.46	18.92	1035426
2020-10-14	18.95	19.12	18.76	18.81	601894
2020-10-15	18.48	19.39	18.35	19.27	769980
2020-10-16	19.28	19.59	19.00	19.00	924292
2020-10-19	19.26	19.33	18.51	18.59	1829528
2020-10-20	18.70	19.29	18.58	18.82	1471693
2020-10-21	19.03	19.18	18.02	18.12	2089636
2020-10-22	18.31	18.37	16.62	16.79	3702716
2020-10-23	17.70	17.95	17.10	17.92	3577707
2020-10-26	17.55	17.73	17.01	17.12	2368762
2020-10-27	17.07	17.12	16.82	16.83	2433239
2020-10-28	16.39	17.24	16.23	16.92	2260133
2020-10-29	16.95	17.25	16.57	16.71	2742098
2020-10-30	16.55	16.90	16.18	16.43	2422665
2020-11-02	16.82	17.17	16.64	16.96	1631546
2020-11-03	17.32	17.47	16.64	16.97	1414065
2020-11-04	16.83	18.22	16.83	18.17	1704695
2020-11-05	18.36	18.48	17.90	17.94	1176986
2020-11-06	18.00	18.01	17.08	17.12	1192772
2020-11-09	17.97	18.16	16.14	16.16	2138912
2020-11-10	16.46	17.45	16.24	17.18	2584440
2020-11-11	17.67	17.75	16.80	17.46	1377146
2020-11-12	17.30	17.86	17.02	17.24	2133575
2020-11-13	17.42	17.90	17.21	17.62	1576737
2020-11-16	17.77	18.16	17.52	18.07	1896374
2020-11-17	17.91	18.40	17.74	18.10	2202254
2020-11-18	18.11	18.56	18.01	18.21	2390215
2020-11-19	18.29	18.48	18.03	18.15	2482241
2020-11-20	18.10	18.34	17.56	17.58	1553922
2020-11-23	17.66	18.46	17.50	18.40	1553700
2020-11-24	18.60	18.60	17.60	17.66	1440383
2020-11-25	17.77	17.96	17.39	17.81	1142850
2020-11-27	17.71	17.90	17.62	17.84	683987
2020-11-30	17.79	17.96	17.13	17.48	1849984
2020-12-01	17.71	17.76	17.14	17.17	1744077
2020-12-02	17.06	17.13	16.65	16.65	1614588
2020-12-03	16.76	17.46	16.67	17.34	1380846
2020-12-04	17.36	17.37	16.92	17.21	1184328
2020-12-07	17.15	17.58	16.83	17.52	1204585
2020-12-08	17.26	17.52	16.88	17.04	1717352
2020-12-09	17.06	17.24	16.83	16.91	1172739
2020-12-10	16.80	17.09	16.71	16.98	958762
2020-12-11	16.91	17.09	16.76	16.86	1236743
2020-12-14	17.06	17.17	16.80	16.81	1240676
2020-12-15	16.93	17.17	16.76	17.11	1686207
2020-12-16	17.25	17.30	16.91	17.09	1699074
2020-12-17	17.28	17.99	17.28	17.86	1705707
2020-12-18	17.96	17.99	17.48	17.63	3416384
2020-12-21	17.19	17.69	17.02	17.49	1719402
2020-12-22	17.42	17.78	17.36	17.72	1182185
2020-12-23	17.85	17.88	17.30	17.34	1331418
2020-12-24	17.33	17.85	17.14	17.81	608763
2020-12-28	17.95	17.95	17.48	17.50	1000847
2020-12-29	17.56	17.67	17.23	17.41	1122781
2020-12-30	17.41	17.83	17.41	17.54	796527
2020-12-31	17.50	17.59	17.23	17.25	1088927
2021-01-04	17.41	17.48	16.83	17.09	2219448
2021-01-05	16.90	17.28	16.85	17.01	1728498
2021-01-06	16.92	17.30	16.59	17.29	2550183
2021-01-07	17.28	19.03	17.28	18.98	3664408
2021-01-08	18.20	18.48	17.02	17.06	3490893
2021-01-11	16.90	17.50	16.77	17.28	1807529
2021-01-12	17.33	17.51	16.90	17.35	2234839
2021-01-13	17.58	18.08	17.45	17.47	1741364
2021-01-14	17.55	18.07	17.41	17.68	1589134
2021-01-15	17.47	18.11	17.41	17.76	1764675
2021-01-19	18.00	18.48	17.98	18.34	2743616
2021-01-20	18.59	20.91	18.38	20.63	4642848
2021-01-21	20.61	21.24	20.16	20.88	2873537
2021-01-22	20.92	21.35	20.41	21.33	2343254
2021-01-25	21.53	21.85	20.76	21.26	2231174
2021-01-26	21.43	21.74	20.62	20.95	1661277
2021-01-27	20.45	21.47	20.34	20.71	1725873
2021-01-28	20.65	20.90	20.21	20.64	1737537
2021-01-29	20.55	20.64	20.00	20.20	2108594
2021-02-01	20.44	20.51	19.61	20.40	1273865
2021-02-02	20.48	20.59	19.73	20.35	1262562
2021-02-03	20.36	20.74	20.18	20.36	785443
2021-02-04	20.36	20.66	20.03	20.42	1011864
2021-02-05	20.70	21.36	20.48	21.36	1196374
2021-02-08	21.50	22.09	21.29	22.06	1034365
2021-02-09	22.17	22.17	21.17	21.31	1682842
2021-02-10	21.52	21.83	20.94	21.49	1126543
2021-02-11	21.66	22.14	21.39	21.58	1760051
2021-02-12	21.37	21.59	21.09	21.19	1091750
2021-02-16	21.11	21.14	19.94	19.94	2140159
2021-02-17	19.76	19.99	19.21	19.50	1483512
2021-02-18	19.49	19.65	18.33	18.69	2512927
2021-02-19	18.75	19.18	18.73	18.88	1731633
2021-02-22	18.83	18.92	18.25	18.26	2192104
2021-02-23	18.06	19.06	17.84	19.01	2794500
2021-02-24	18.86	19.49	18.21	19.46	1448712
2021-02-25	19.30	19.37	18.44	18.53	2325086
2021-02-26	18.87	19.49	18.64	19.00	2145392
2021-03-01	19.44	19.58	19.05	19.15	1276664
2021-03-02	19.16	19.39	18.83	19.06	1597797
2021-03-03	19.06	19.19	18.30	18.67	1620068
2021-03-04	18.68	19.21	17.94	18.52	1988010
2021-03-05	18.75	19.71	18.34	19.71	2061734
2021-03-08	19.87	20.51	19.65	20.01	1414733
2021-03-09	20.34	20.57	19.89	19.96	997816
2021-03-10	20.06	20.60	19.90	20.31	1103851
2021-03-11	20.54	20.78	20.18	20.40	1127117
2021-03-12	20.06	20.19	19.68	20.08	1264878
2021-03-15	20.03	20.67	19.94	20.65	1048158
2021-03-16	20.79	20.98	19.93	19.94	1993286
2021-03-17	19.72	20.90	19.46	20.89	1682865
2021-03-18	20.55	20.72	19.45	19.57	1471852
2021-03-19	19.54	20.14	19.28	19.78	4515267
2021-03-22	20.03	20.18	19.55	20.07	1456860
2021-03-23	19.97	20.44	19.54	19.60	2356903
2021-03-24	19.81	20.24	19.24	19.24	1443469
2021-03-25	18.90	20.25	18.87	20.16	1366146
2021-03-26	20.36	21.06	20.15	20.87	1371934
2021-03-29	20.80	21.11	19.92	19.95	1191477
2021-03-30	19.86	20.70	19.70	20.52	837506
2021-03-31	20.67	20.72	20.33	20.36	1435374
2021-04-01	20.56	21.24	20.38	21.23	961438
2021-04-05	21.45	21.51	21.01	21.31	860945
2021-04-06	21.38	21.89	21.32	21.60	1109089
2021-04-07	21.67	21.90	21.29	21.40	1032111
2021-04-08	21.50	21.53	21.20	21.38	885676
2021-04-09	21.32	22.00	21.23	21.85	973735
2021-04-12	21.96	22.00	21.71	21.99	758980
2021-04-13	21.96	22.12	21.52	21.88	995887
2021-04-14	21.81	22.36	21.80	21.94	861126
2021-04-15	22.22	22.35	22.05	22.12	765340
2021-04-16	22.18	22.87	22.15	22.73	1043431
2021-04-19	22.85	22.85	22.44	22.83	1410950
2021-04-20	22.83	22.97	21.48	21.89	1303600
2021-04-21	21.91	22.58	21.82	22.36	1426490
2021-04-22	22.50	22.65	21.37	21.58	1593914
2021-04-23	22.02	22.87	21.78	22.74	1338599
2021-04-26	23.00	23.54	22.83	23.51	1147543
2021-04-27	23.90	24.22	23.71	23.84	1285344
2021-04-28	24.00	24.22	23.72	24.17	970490
2021-04-29	24.39	24.87	24.20	24.55	1165308
2021-04-30	24.29	24.36	23.78	23.82	1187592
2021-05-03	24.12	24.58	23.84	24.47	783230
2021-05-04	24.26	25.02	24.03	25.00	1361442
2021-05-05	25.19	24.96	24.50	24.74	623444
2021-05-06	24.97	25.03	24.45	25.02	1032124
2021-05-07	24.97	25.83	24.67	25.80	1163287
2021-05-10	25.76	26.35	25.47	25.51	937263
2021-05-11	25.01	25.01	24.35	24.70	1595892
2021-05-12	24.50	24.57	23.02	23.11	1579208
2021-05-13	23.29	24.50	23.19	24.28	1076910
2021-05-14	24.58	24.85	24.23	24.77	937648
2021-05-17	24.56	24.80	24.06	24.46	1678887
2021-05-18	24.49	24.57	23.80	23.82	1305198
2021-05-19	23.15	23.74	22.78	23.48	1012839
2021-05-20	23.48	23.74	23.22	23.50	840034
2021-05-21	23.78	24.04	23.22	23.23	585379
2021-05-24	23.48	23.63	23.25	23.29	859049
2021-05-25	23.40	24.03	23.23	23.36	1589792
2021-05-26	23.62	23.97	23.48	23.90	1155724
2021-05-27	24.14	24.17	23.70	23.96	903308
2021-05-28	24.14	24.22	23.78	24.12	735303
2021-06-01	24.32	24.43	23.67	23.97	904354
2021-06-02	24.12	24.12	23.37	23.56	1581758
2021-06-03	23.36	23.50	22.76	23.02	756311
2021-06-04	23.15	23.47	22.98	23.42	941587
2021-06-07	23.51	23.52	23.00	23.24	1071765
2021-06-08	23.47	23.51	23.18	23.37	734160
2021-06-09	23.43	23.45	22.47	22.59	878503
2021-06-10	22.56	22.56	21.67	21.72	1041151
2021-06-11	21.97	22.23	21.85	22.11	573954
2021-06-14	22.01	22.26	21.40	21.77	1240256
2021-06-15	21.90	22.35	21.78	22.11	1308244
2021-06-16	22.11	22.11	21.47	21.57	899126
2021-06-17	21.55	22.03	21.38	21.81	1071743
2021-06-18	21.55	22.12	21.49	21.57	1927447
2021-06-21	21.69	21.97	21.56	21.82	879191
2021-06-22	21.76	21.89	21.53	21.60	806098
2021-06-23	21.64	21.65	21.08	21.28	840388
2021-06-24	21.10	21.50	20.89	21.26	1451880
2021-06-25	21.31	21.41	21.08	21.08	3558241
2021-06-28	21.24	21.59	21.08	21.50	1113150
2021-06-29	21.45	21.83	21.35	21.37	1033873
2021-06-30	21.35	21.58	21.21	21.43	1268331
2021-07-01	21.49	22.29	21.49	22.20	2000427
2021-07-02	22.35	22.42	21.91	21.95	806296
2021-07-06	21.91	21.96	21.23	21.37	960975
2021-07-07	21.32	22.26	21.26	22.03	909126
2021-07-08	20.86	21.19	20.35	20.45	2419649
2021-07-09	20.76	21.07	20.71	20.79	1214748
2021-07-12	20.75	21.02	20.49	20.97	1095165
2021-07-13	20.70	20.70	19.85	19.93	1805640
2021-07-14	20.13	20.41	19.74	19.96	1092342
2021-07-15	19.73	19.96	19.48	19.75	895089
2021-07-16	19.82	20.02	19.33	19.38	1333999
2021-07-19	19.03	19.85	18.91	19.40	1664457
2021-07-20	19.57	20.44	19.44	20.36	1742187
2021-07-21	20.42	20.89	20.39	20.72	1197040
2021-07-22	21.31	21.58	20.21	21.38	2923690
2021-07-23	21.88	22.68	21.79	22.56	1952673
2021-07-26	22.69	22.88	22.24	22.64	1442791
2021-07-27	22.43	23.26	22.21	23.24	2141568
2021-07-28	23.22	23.43	23.02	23.13	1265923
2021-07-29	23.36	24.26	23.12	24.06	1525337
2021-07-30	23.86	24.50	23.86	24.12	1193659
2021-08-02	24.32	24.56	23.89	23.94	1011342
2021-08-03	24.12	24.56	23.75	24.55	1261458
2021-08-04	24.39	24.65	23.88	23.90	1052301
2021-08-05	24.03	24.19	23.61	23.74	1073798
2021-08-06	23.91	24.06	23.50	23.56	599093
2021-08-09	23.40	23.75	23.15	23.37	541355
2021-08-10	23.45	23.95	23.21	23.69	706736
2021-08-11	23.61	24.47	23.42	24.40	926962
2021-08-12	24.40	24.59	23.97	24.36	841922
2021-08-13	24.36	24.46	24.01	24.09	505936
2021-08-16	23.98	24.46	23.82	24.17	577832
2021-08-17	23.76	23.81	22.94	23.26	874808
2021-08-18	23.15	23.69	22.94	23.14	740890
2021-08-19	23.05	23.26	22.82	23.03	913536
2021-08-20	23.08	23.54	23.06	23.38	945735
2021-08-23	23.44	23.55	22.72	23.52	893545
2021-08-24	23.76	24.47	23.55	24.06	736346
2021-08-25	24.06	24.38	23.93	24.07	898944
2021-08-26	24.10	24.10	23.45	23.71	805054
2021-08-27	23.63	24.31	23.57	24.18	1139526
2021-08-30	24.27	24.34	23.81	24.05	710421
2021-08-31	23.99	24.14	23.60	23.77	1391133
2021-09-01	23.89	24.28	23.85	24.27	977776
2021-09-02	24.35	24.72	23.97	24.09	1664233
2021-09-03	23.95	24.10	23.29	23.64	885772
2021-09-07	23.40	23.75	23.27	23.53	1034678
2021-09-08	23.17	23.17	22.49	22.58	1119144
2021-09-09	22.51	22.60	22.04	22.19	1475017
2021-09-10	22.46	22.54	21.95	21.95	1170339
2021-09-13	22.16	22.16	21.42	22.14	1428421
2021-09-14	22.32	22.45	21.80	21.91	966284
2021-09-15	21.83	22.06	21.59	22.02	996379
2021-09-16	21.99	22.64	21.95	22.27	989584
2021-09-17	22.29	22.79	22.29	22.75	3837650
2021-09-20	22.14	22.36	21.40	21.72	1538956
2021-09-21	21.81	21.89	21.23	21.55	1210437
2021-09-22	21.85	22.22	21.69	21.70	1337735
2021-09-23	21.85	22.20	21.80	21.89	1223134
2021-09-24	21.72	21.99	21.48	21.75	1101411
2021-09-27	21.57	22.31	21.45	22.17	1153957
2021-09-28	22.05	22.19	21.53	21.61	1258731
2021-09-29	21.78	22.00	21.59	21.67	907369
2021-09-30	21.83	21.83	21.00	21.02	877655
2021-10-01	21.20	21.58	20.98	21.38	1259022
2021-10-04	21.34	21.98	21.31	21.92	1227111
2021-10-05	22.02	22.20	21.73	22.13	1427616
2021-10-06	21.95	22.37	21.82	22.10	1467921
2021-10-07	22.26	22.89	22.16	22.59	1088832
2021-10-08	22.67	22.82	22.44	22.63	1198247
2021-10-11	22.69	23.01	22.63	22.74	961087
2021-10-12	22.63	22.85	22.42	22.68	1200337
2021-10-13	22.70	23.05	22.64	23.01	874010
2021-10-14	23.21	23.59	23.09	23.54	1095417
2021-10-15	23.93	24.14	23.43	23.47	1213252
2021-10-18	23.31	24.12	23.27	23.98	1224031
2021-10-19	24.05	24.05	23.47	23.67	847728
2021-10-20	23.75	24.25	23.69	23.92	1230007
2021-10-21	23.82	24.73	23.50	23.93	1920837
2021-10-22	24.82	25.55	24.44	24.54	2375735
2021-10-25	24.51	24.89	24.39	24.60	1464682
2021-10-26	24.80	24.80	24.21	24.32	1277130
2021-10-27	24.49	24.98	23.87	23.91	1198635
2021-10-28	24.06	24.18	23.88	24.12	763636
2021-10-29	23.98	24.37	23.98	24.19	1084538
2021-11-01	24.25	24.77	24.01	24.66	918731
2021-11-02	24.72	24.76	23.69	23.70	935388
2021-11-03	23.56	24.45	23.53	24.14	923819
2021-11-04	24.31	24.52	23.78	23.90	628801
2021-11-05	24.17	24.65	24.00	24.51	720820
2021-11-08	24.61	24.97	24.38	24.87	917949
2021-11-09	25.03	25.52	24.82	25.30	956569
2021-11-10	25.14	25.31	24.43	24.56	617646
2021-11-11	24.76	25.11	24.58	24.91	611272
2021-11-12	24.99	25.73	24.73	25.58	1349646
2021-11-15	25.58	25.82	25.32	25.49	928568
2021-11-16	25.49	26.11	25.31	25.93	917784
2021-11-17	25.82	26.06	25.63	26.03	789732
2021-11-18	26.14	26.38	25.88	26.34	705808
2021-11-19	26.10	26.62	25.93	25.96	1153881
2021-11-22	26.20	26.37	25.53	25.75	1261193
2021-11-23	25.87	26.29	25.54	26.18	1312085
2021-11-24	26.12	26.33	25.79	25.80	687223
2021-11-26	25.21	25.43	24.36	25.18	998112
2021-11-29	25.45	25.61	24.76	25.47	1284393
2021-11-30	25.33	26.06	24.84	24.97	1629775
2021-12-01	25.60	25.87	24.89	24.91	873048
2021-12-02	25.12	26.50	24.91	26.27	903991
2021-12-03	26.49	26.56	25.74	25.99	846390
2021-12-06	26.54	27.54	26.01	27.20	1647513
2021-12-07	27.66	27.71	26.82	27.15	959588
2021-12-08	27.41	27.60	27.09	27.33	1157496
2021-12-09	27.16	27.87	27.05	27.34	801258
2021-12-10	27.50	28.04	27.30	28.02	770503
2021-12-13	28.10	28.29	27.18	27.20	1088995
2021-12-14	26.86	26.99	26.38	26.66	1340851
2021-12-15	26.66	27.36	26.27	27.32	1245891
2021-12-16	27.35	27.49	26.32	26.43	1183216
2021-12-17	26.36	26.49	25.71	25.78	2161634
2021-12-20	25.49	25.49	24.67	25.28	1065892
2021-12-21	25.72	26.59	25.53	26.52	926617
2021-12-22	26.40	27.18	26.40	27.13	648369
2021-12-23	27.28	27.32	26.92	26.94	605960
2021-12-27	27.02	27.19	26.61	27.06	749054
2021-12-28	26.92	27.47	26.89	27.17	1141867
2021-12-29	27.20	28.05	27.20	27.95	612167
2021-12-30	27.80	28.06	27.64	27.65	537380
2021-12-31	27.67	28.10	27.44	27.89	649373
2022-01-03	27.96	28.09	26.85	27.00	1073111
2022-01-04	27.30	27.50	27.07	27.47	768919
2022-01-05	27.35	27.82	26.59	26.60	740411
2022-01-06	26.60	26.77	26.00	26.22	965849
2022-01-07	26.30	26.49	25.35	25.36	1232372
2022-01-10	25.15	26.01	24.85	25.98	1370979
2022-01-11	26.13	26.33	25.79	26.14	953349
2022-01-12	26.35	26.70	25.87	25.97	944393
2022-01-13	27.12	27.54	26.40	26.61	1258080
2022-01-14	26.30	26.62	25.90	26.17	806892
2022-01-18	25.73	25.88	24.96	25.42	1823645
2022-01-19	25.18	25.61	24.77	25.08	2092188
2022-01-20	25.17	25.61	24.41	24.45	1714844
2022-01-21	24.37	25.03	24.16	24.19	1854423
2022-01-24	23.76	25.27	23.68	25.23	1867847
2022-01-25	24.70	25.19	24.36	24.87	1704001
2022-01-26	25.32	25.53	23.55	23.77	1987514
2022-01-27	23.99	24.38	23.12	23.38	1761541
2022-01-28	23.52	23.91	22.65	23.91	1276728
2022-01-31	23.59	23.90	23.45	23.81	2000172
2022-02-01	23.97	24.00	23.08	23.82	1364106
2022-02-02	23.97	24.40	23.84	24.25	1183270
2022-02-03	24.06	24.33	23.80	24.06	1000454
2022-02-04	23.94	24.23	22.55	22.56	1204853
2022-02-07	22.69	22.94	22.43	22.59	898708
2022-02-08	22.64	22.93	22.43	22.93	1358570
2022-02-09	23.14	23.70	23.12	23.61	975143
2022-02-10	23.02	23.55	22.42	22.48	1354858
2022-02-11	22.75	23.04	22.23	22.38	1035447
2022-02-14	22.26	22.68	22.22	22.46	1595444
2022-02-15	22.72	23.39	22.71	23.33	1092516
2022-02-16	23.08	23.48	22.87	23.32	1459539
2022-02-17	22.30	22.69	21.70	21.91	2229432
2022-02-18	22.06	22.24	21.42	21.58	1821543
2022-02-22	21.35	21.50	20.93	21.00	2301298
2022-02-23	21.15	21.31	20.40	20.51	1956416
2022-02-24	19.81	21.46	19.68	21.34	2373484
2022-02-25	21.28	22.28	21.28	22.08	1609452
2022-02-28	22.04	22.46	21.97	22.37	1762272
2022-03-01	22.37	22.79	22.19	22.60	1626143
2022-03-02	22.65	23.41	22.65	23.14	1256056
2022-03-03	23.38	23.38	22.59	22.74	1007149
2022-03-04	22.51	22.74	22.30	22.69	1098214
2022-03-07	22.57	22.60	21.60	21.65	1691587
2022-03-08	21.79	22.25	21.00	21.42	1400784
2022-03-09	21.96	22.31	21.77	21.92	881969
2022-03-10	21.43	22.25	21.32	22.23	1018970
2022-03-11	22.47	22.64	22.09	22.14	734672
2022-03-14	22.07	22.41	21.28	21.69	1549642
2022-03-15	21.87	22.45	21.87	22.43	1095732
2022-03-16	22.58	23.12	21.88	22.70	1147591
2022-03-17	22.64	22.86	22.37	22.80	1017579
2022-03-18	22.63	23.21	22.25	23.10	1534599
2022-03-21	22.91	22.91	22.06	22.35	794499
2022-03-22	22.48	22.78	22.07	22.30	666940
2022-03-23	22.07	22.14	20.96	20.99	952182
2022-03-24	20.92	21.09	20.53	20.88	1283201
2022-03-25	21.05	21.11	20.67	20.97	1235324
2022-03-28	20.86	20.97	20.53	20.84	1335090
2022-03-29	21.01	21.84	21.00	21.41	1175403
2022-03-30	21.41	21.41	20.61	20.73	933567
2022-03-31	20.58	20.76	20.08	20.08	1359708
2022-04-01	20.27	20.51	20.20	20.50	1383124
2022-04-04	20.60	20.87	20.49	20.63	1547875
2022-04-05	20.50	20.82	19.68	19.75	1576693
2022-04-06	19.56	19.62	18.91	19.01	1360705
2022-04-07	18.91	19.27	18.50	18.82	2338241
2022-04-08	18.87	19.65	18.79	19.13	1748775
2022-04-11	19.00	19.78	18.96	19.48	1526511
2022-04-12	19.97	20.48	19.40	19.43	1390377
2022-04-13	19.45	20.16	19.36	20.05	1200779
2022-04-14	20.20	20.58	19.88	19.92	1079369
2022-04-18	19.84	20.22	19.83	20.13	1149182
2022-04-19	20.21	21.07	20.13	20.95	1093921
2022-04-20	21.12	21.60	20.90	21.18	1051711
2022-04-21	21.85	22.00	20.41	20.43	1623488
2022-04-22	20.38	20.50	19.34	19.38	1265274
2022-04-25	19.18	20.27	18.96	20.19	1504064
2022-04-26	19.96	20.37	19.79	19.80	1177871
2022-04-27	19.61	19.71	19.00	19.11	1421477
2022-04-28	19.55	20.37	19.09	20.17	1388658
2022-04-29	21.16	21.71	20.55	20.67	6423676
2022-05-02	20.35	21.05	20.28	20.70	27351257
2022-05-03	20.69	21.23	20.53	21.16	2437835
2022-05-04	21.20	22.26	20.86	22.18	2006294
2022-05-05	21.70	22.09	20.82	21.12	2424781
2022-05-06	20.98	21.16	20.34	20.95	1538977
2022-05-09	20.59	21.23	20.50	20.75	1268905
2022-05-10	21.12	21.12	19.83	20.21	1438645
2022-05-11	20.22	20.26	19.11	19.19	1281385
2022-05-12	19.14	19.98	19.03	19.90	1325443
2022-05-13	20.14	20.77	19.96	20.61	1345982
2022-05-16	20.56	20.72	19.91	20.44	857911
2022-05-17	20.81	21.25	20.36	21.23	799399
2022-05-18	20.90	20.90	20.02	20.08	1238321
2022-05-19	19.99	20.71	19.98	20.27	1186850
2022-05-20	20.56	20.56	19.67	20.38	1163062
2022-05-23	20.82	20.88	20.15	20.35	1677829
2022-05-24	20.04	20.21	19.16	19.54	967630
2022-05-25	19.42	20.58	19.34	20.50	1039880
2022-05-26	20.61	21.55	20.58	21.40	1180481
2022-05-27	21.63	21.77	21.20	21.43	1468884
2022-05-31	21.24	21.33	20.89	21.07	1321404
2022-06-01	21.17	21.32	20.80	21.06	1286266
2022-06-02	21.22	21.55	20.92	21.20	926414
2022-06-03	20.85	21.22	20.78	20.97	822133
2022-06-06	21.16	21.34	20.73	21.07	972272
2022-06-07	20.78	21.06	20.48	21.04	842745
2022-06-08	20.74	20.86	20.33	20.50	646497
2022-06-09	20.30	20.93	20.30	20.65	1022960
2022-06-10	20.26	20.41	19.52	19.54	952571
2022-06-13	18.98	19.34	17.83	18.01	1635075
2022-06-14	18.04	18.21	17.61	17.70	1288581
2022-06-15	17.90	18.14	17.24	17.80	1548512
2022-06-16	16.79	16.93	15.48	15.63	3441164
2022-06-17	15.57	15.84	15.05	15.82	4804052
2022-06-21	16.05	16.23	15.44	15.45	1793212
2022-06-22	15.21	16.00	15.17	15.69	2136489
2022-06-23	15.94	16.75	15.84	16.56	1872956
2022-06-24	16.77	17.40	16.65	17.21	2351031
2022-06-27	17.30	17.73	17.10	17.43	1075387
2022-06-28	17.51	17.66	16.80	16.82	1770865
2022-06-29	16.60	16.75	16.41	16.68	1292698
2022-06-30	16.52	17.13	16.28	16.87	1496199
2022-07-01	16.85	17.74	16.85	17.67	1152328
2022-07-05	17.22	18.18	17.14	18.15	1338811
2022-07-06	18.22	18.46	17.66	18.15	1528217
2022-07-07	18.36	18.47	17.95	18.42	1035550
2022-07-08	18.33	18.75	18.21	18.66	1140764
2022-07-11	18.68	18.98	18.53	18.56	873725
2022-07-12	18.45	19.20	18.45	18.66	1197551
2022-07-13	18.21	18.87	17.93	18.81	1088592
2022-07-14	18.51	18.70	18.18	18.69	1065704
2022-07-15	19.05	19.05	18.35	18.73	1339924
2022-07-18	18.85	19.03	18.42	18.69	1530243
2022-07-19	18.99	19.67	18.77	19.51	1412986
2022-07-20	19.53	19.63	19.26	19.41	1922937
2022-07-21	18.75	19.31	17.90	19.27	2303701
2022-07-22	19.14	19.39	18.65	19.26	1615162
2022-07-25	19.23	19.23	18.22	18.23	1864838
2022-07-26	18.00	18.19	17.75	17.97	1432245
2022-07-27	18.07	18.64	17.73	18.55	1511565
2022-07-28	18.61	18.98	17.93	18.58	1654439
2022-07-29	18.68	18.68	18.14	18.52	1120209
2022-08-01	18.44	18.77	18.13	18.43	959283
2022-08-02	18.22	18.33	17.54	17.55	1375717
2022-08-03	17.64	17.69	17.26	17.50	1207542
2022-08-04	17.43	18.03	17.38	17.90	1479484
2022-08-05	17.46	18.01	17.25	17.97	1570733
2022-08-08	18.01	18.62	18.01	18.49	1925384
2022-08-09	18.41	18.41	17.84	18.06	2339241
2022-08-10	18.56	19.07	18.50	18.52	1024634
2022-08-11	18.71	18.96	18.54	18.68	789823
2022-08-12	18.82	19.02	18.58	18.96	637146
2022-08-15	18.88	19.00	18.57	18.81	831070
2022-08-16	18.59	18.94	18.35	18.76	875492
2022-08-17	18.50	18.63	18.28	18.43	963804
2022-08-18	18.53	18.67	18.27	18.63	1301059
2022-08-19	18.37	18.42	17.94	18.15	1998700
2022-08-22	17.83	17.98	17.52	17.61	1242775
2022-08-23	17.71	17.90	17.40	17.43	837940
2022-08-24	17.23	18.01	17.21	17.78	892417
2022-08-25	17.71	18.66	17.59	18.65	1425254
2022-08-26	18.60	18.75	18.03	18.14	2687037
2022-08-29	17.91	18.36	17.86	18.29	1742461
2022-08-30	18.47	18.47	17.71	17.72	1942692
2022-08-31	17.70	17.84	17.32	17.33	934741
2022-09-01	17.15	17.25	16.79	17.11	1117356
2022-09-02	17.33	17.37	16.84	16.95	942932
2022-09-06	17.00	17.03	16.40	16.44	1150952
2022-09-07	16.44	16.86	16.35	16.86	1177384
2022-09-08	16.66	16.78	16.38	16.74	944773
2022-09-09	16.87	17.22	16.79	17.14	797907
2022-09-12	17.29	17.64	17.29	17.46	976048
2022-09-13	16.85	16.85	16.02	16.04	1416148
2022-09-14	16.04	16.10	15.61	15.99	2216347
2022-09-15	15.98	16.15	15.76	15.85	1310110
2022-09-16	15.59	16.29	15.58	16.18	3608782
2022-09-19	16.23	16.59	16.17	16.52	1082226
2022-09-20	16.25	16.39	16.07	16.24	692429
2022-09-21	16.40	16.64	16.02	16.02	709302
2022-09-22	15.88	15.98	15.52	15.62	691670
2022-09-23	15.40	15.71	15.35	15.64	1599308
2022-09-26	15.45	15.80	15.34	15.37	2241775
2022-09-27	15.57	15.61	14.87	15.07	1700000
2022-09-28	15.30	16.03	15.17	15.86	840716
2022-09-29	15.52	15.52	15.24	15.35	815980
2022-09-30	15.30	15.49	15.09	15.11	798242
2022-10-03	15.39	15.83	15.26	15.69	825658
2022-10-04	16.03	16.71	16.03	16.70	848065
2022-10-05	16.35	16.53	16.21	16.45	821157
2022-10-06	16.30	16.66	16.30	16.57	650581
2022-10-07	16.31	16.34	15.94	16.05	725349
2022-10-10	16.16	16.24	15.85	16.03	543640
2022-10-11	15.93	16.23	15.69	15.81	769324
2022-10-12	15.76	15.78	15.41	15.55	688993
2022-10-13	15.15	15.73	14.59	15.59	1472512
2022-10-14	15.80	15.82	14.87	15.01	1495980
2022-10-17	15.37	15.69	15.26	15.40	881783
2022-10-18	15.68	15.91	15.44	15.70	820084
2022-10-19	15.46	15.46	14.63	14.94	1126514
2022-10-20	15.00	15.41	14.73	14.85	1016770
2022-10-21	14.84	15.41	14.69	15.32	776431
2022-10-24	15.43	15.66	15.24	15.62	1001537
2022-10-25	15.74	16.66	15.63	16.43	709648
2022-10-26	16.41	17.04	16.38	16.54	1124195
2022-10-27	16.67	17.37	16.39	16.82	1190292
2022-10-28	16.80	17.23	16.35	17.15	1046091
2022-10-31	16.72	16.89	16.51	16.75	988193
2022-11-01	17.14	17.20	16.59	17.00	943225
2022-11-02	17.03	17.39	16.52	16.58	985595
2022-11-03	16.21	16.48	15.72	16.21	1058483
2022-11-04	16.55	17.07	16.40	16.76	1648852
2022-11-07	16.84	16.93	16.23	16.71	1051833
2022-11-08	16.72	16.92	16.26	16.50	951258
2022-11-09	16.30	17.09	16.18	16.62	1071018
2022-11-10	17.72	18.88	17.54	18.45	1150867
2022-11-11	18.41	18.63	18.21	18.42	806664
2022-11-14	18.17	18.24	17.68	17.70	651704
2022-11-15	18.42	18.64	18.01	18.44	1348754
2022-11-16	18.30	18.37	17.87	18.06	768011
2022-11-17	17.59	17.70	17.19	17.66	804987
2022-11-18	17.98	18.01	17.54	17.68	563741
2022-11-21	17.67	17.76	17.39	17.60	573980
2022-11-22	17.84	18.04	17.72	17.96	472337
2022-11-23	17.97	18.30	17.76	18.25	419165
2022-11-25	18.10	18.37	18.10	18.25	189643
2022-11-28	18.08	18.20	17.72	17.90	500731
2022-11-29	17.90	18.16	17.81	18.09	605411
2022-11-30	18.02	18.46	17.52	18.44	727407
2022-12-01	18.63	19.11	18.63	19.00	877670
2022-12-02	18.50	18.94	18.50	18.76	627040
2022-12-05	18.42	18.42	18.04	18.11	566574
2022-12-06	18.18	18.24	17.68	17.92	367870
2022-12-07	18.02	18.63	17.95	18.46	672553
2022-12-08	18.45	18.78	18.30	18.58	586298
2022-12-09	18.30	18.64	18.26	18.28	348158
2022-12-12	18.31	18.75	18.15	18.69	512444
2022-12-13	19.73	20.02	18.95	19.01	851974
2022-12-14	19.06	19.33	18.86	19.05	536099
2022-12-15	18.61	19.41	18.49	19.34	820324
2022-12-16	19.00	19.13	18.69	18.94	1768715
2022-12-19	18.85	19.09	18.42	18.46	698867
2022-12-20	18.30	18.52	18.15	18.28	465139
2022-12-21	18.53	18.87	18.51	18.78	480693
2022-12-22	18.53	18.76	18.24	18.70	356061
2022-12-23	18.59	18.70	18.37	18.60	299672
2022-12-27	18.60	18.83	18.56	18.75	388432
2022-12-28	18.80	18.91	18.16	18.20	297386
2022-12-29	18.36	18.79	18.20	18.69	420933
2022-12-30	18.50	18.72	18.45	18.59	563860
2023-01-03	18.94	19.17	18.63	18.95	418802
2023-01-04	19.26	19.77	19.23	19.63	834784
2023-01-05	19.41	19.96	19.33	19.79	882156
2023-01-06	20.00	20.29	19.85	20.21	538544
2023-01-09	20.39	20.39	19.98	19.99	497633
2023-01-10	19.80	20.13	19.76	20.05	561449
2023-01-11	20.30	20.51	20.04	20.48	1488014
2023-01-12	20.53	20.72	20.04	20.64	746138
2023-01-13	20.29	21.01	20.28	20.72	930627
2023-01-17	20.75	20.88	20.64	20.88	885969
2023-01-18	21.07	21.45	20.44	20.46	1384406
2023-01-19	20.28	20.34	19.97	20.24	853412
2023-01-20	20.33	20.87	19.99	20.85	717510
2023-01-23	20.73	21.14	20.73	21.04	309515
2023-01-24	20.83	21.30	20.83	21.25	419699
2023-01-25	21.06	21.55	21.03	21.43	442055
2023-01-26	21.58	21.89	21.26	21.60	411364
2023-01-27	21.49	21.73	21.48	21.57	357328
2023-01-30	21.32	21.57	21.14	21.16	459758
2023-01-31	21.40	22.13	21.29	22.09	853457
2023-02-01	22.04	22.81	21.81	22.58	1051062
2023-02-02	22.94	23.29	22.76	23.11	988988
2023-02-03	22.42	22.99	22.32	22.68	792109
2023-02-06	22.43	22.50	22.18	22.32	550455
2023-02-07	22.09	23.10	21.98	23.04	875856
2023-02-08	22.77	22.79	22.22	22.38	688551
2023-02-09	22.50	22.64	22.13	22.22	497464
2023-02-10	22.10	22.51	22.10	22.34	492268
2023-02-13	22.33	22.86	22.23	22.86	382157
2023-02-14	22.59	22.92	22.34	22.52	395106
2023-02-15	22.23	22.74	22.21	22.65	408628
2023-02-16	22.13	22.61	22.13	22.41	467754
2023-02-17	22.40	22.40	21.84	22.29	755698
2023-02-21	23.96	25.70	23.09	23.11	1865903
2023-02-22	23.25	23.80	22.95	23.21	1444851
2023-02-23	23.45	23.79	23.11	23.73	1284622
2023-02-24	23.31	23.56	22.98	23.49	851857
2023-02-27	23.63	23.71	23.35	23.41	971655
2023-02-28	23.35	24.03	23.35	23.84	1436683
2023-03-01	23.70	24.13	23.55	23.68	1822710
2023-03-02	23.37	23.70	23.23	23.61	1440873
2023-03-03	23.88	24.30	23.62	24.21	935848
2023-03-06	24.25	24.30	23.69	23.79	902629
2023-03-07	23.92	24.09	23.68	23.78	795924
2023-03-08	23.94	24.33	23.71	24.29	660825
2023-03-09	24.28	24.61	24.13	24.18	845611
2023-03-10	24.22	24.29	23.38	23.72	1234076
2023-03-13	23.27	23.95	23.07	23.10	1442858
2023-03-14	23.63	24.08	23.51	23.77	1507128
2023-03-15	23.54	23.81	23.00	23.45	1550079
2023-03-16	23.33	24.21	23.16	24.13	1447628
2023-03-17	24.14	24.43	23.90	24.17	4055501
2023-03-20	24.32	24.65	24.21	24.35	980746
2023-03-21	24.69	24.98	24.54	24.68	727279
2023-03-22	24.65	24.99	24.31	24.34	993169
2023-03-23	24.65	25.18	24.25	24.47	1085021
2023-03-24	24.40	24.80	24.11	24.72	826633
2023-03-27	24.84	24.99	24.68	24.79	703687
2023-03-28	24.75	25.06	24.59	24.96	1000831
2023-03-29	25.19	25.32	24.78	25.00	1011825
2023-03-30	25.00	25.10	24.69	24.78	574046
2023-03-31	24.80	25.34	24.77	25.32	1145972
2023-04-03	25.24	25.70	25.24	25.66	693938
2023-04-04	25.52	25.67	24.91	25.06	772518
2023-04-05	24.92	25.28	24.79	25.28	1142497
2023-04-06	25.41	25.54	24.72	24.75	1099962
2023-04-10	24.69	25.24	24.42	25.09	786777
2023-04-11	25.28	25.95	25.28	25.75	778460
2023-04-12	26.01	26.14	25.74	25.83	704835
2023-04-13	25.90	25.91	25.55	25.75	592370
2023-04-14	25.56	25.84	25.53	25.79	625911
2023-04-17	25.71	26.14	25.63	26.13	756362
2023-04-18	26.30	26.95	26.22	26.93	842747
2023-04-19	26.79	26.90	26.56	26.82	1212464
2023-04-20	27.24	27.35	26.64	26.85	1589433
2023-04-21	26.89	26.96	26.37	26.44	1284412
2023-04-24	26.45	26.82	26.18	26.80	1680520
2023-04-25	26.64	26.87	26.44	26.45	1033718
2023-04-26	26.30	26.51	25.94	26.06	931120
2023-04-27	26.50	26.90	25.81	26.86	1016905
2023-04-28	27.32	28.71	27.25	28.68	2312637
2023-05-01	28.57	28.87	28.10	28.30	2280932
2023-05-02	28.35	28.42	27.76	28.36	1994024
2023-05-03	28.64	29.49	28.64	28.73	1614271
2023-05-04	28.44	28.65	28.21	28.45	1534593
2023-05-05	28.67	29.37	28.66	29.30	1019017
2023-05-08	29.26	29.53	29.04	29.52	849938
2023-05-09	29.43	29.92	29.42	29.58	825559
2023-05-10	29.83	29.91	29.27	29.70	896526
2023-05-11	29.55	30.19	29.50	30.18	1127374
2023-05-12	30.15	30.33	29.55	29.82	680555
2023-05-15	29.82	29.85	29.31	29.37	1667603
2023-05-16	29.12	29.56	28.89	29.39	1611421
2023-05-17	29.47	29.65	29.11	29.59	817554
2023-05-18	29.69	30.72	29.61	30.59	1133550
2023-05-19	30.81	31.00	29.90	30.32	1209341
2023-05-22	30.28	30.51	29.55	29.59	899440
2023-05-23	29.34	29.58	28.76	28.86	1563155
2023-05-24	28.88	29.18	28.77	28.86	572815
2023-05-25	29.07	29.53	29.00	29.21	1186035
2023-05-26	29.06	29.31	28.58	29.14	1202175
2023-05-30	29.04	29.54	28.97	29.38	1050952
2023-05-31	29.28	29.46	28.76	29.21	1617203
2023-06-01	29.65	29.98	29.44	29.89	1063944
2023-06-02	30.05	31.25	30.05	31.18	1359888
2023-06-05	30.96	31.00	30.42	31.18	855684
2023-06-06	30.88	32.48	30.88	32.43	1034444
2023-06-07	32.55	33.03	32.21	32.29	1711776
2023-06-08	32.15	32.48	32.01	32.21	1133753
2023-06-09	32.28	32.69	32.08	32.38	614929
2023-06-12	32.41	33.40	32.28	33.16	849591
2023-06-13	33.20	33.56	32.89	33.00	1218439
2023-06-14	32.97	33.18	32.06	32.16	1738493
2023-06-15	32.26	32.43	31.80	32.24	1227996
2023-06-16	32.56	32.56	31.64	31.73	2771879
2023-06-20	31.94	32.50	31.72	31.93	1069635
2023-06-21	31.69	32.39	31.58	32.25	1083653
2023-06-22	32.11	32.15	31.75	31.87	969458
2023-06-23	31.72	32.08	31.58	31.85	1912275
2023-06-26	32.03	32.50	31.58	31.64	810787
2023-06-27	31.62	32.62	31.62	32.49	1020375
2023-06-28	32.45	32.82	32.26	32.30	1178048
2023-06-29	32.46	32.61	32.16	32.58	799026
2023-06-30	32.94	32.97	32.57	32.86	756100
2023-07-03	32.86	33.07	32.55	32.69	317633
2023-07-05	32.75	32.75	32.15	32.18	706490
2023-07-06	31.60	31.61	30.13	30.52	1124704
2023-07-07	30.60	30.98	30.45	30.57	2370425
2023-07-10	30.62	31.26	30.47	31.21	1315953
2023-07-11	31.22	31.46	31.08	31.17	1116149
2023-07-12	31.57	32.57	31.43	32.55	1979788
2023-07-13	32.70	33.43	32.59	33.23	1102296
2023-07-14	33.33	33.73	32.96	33.67	792297
2023-07-17	33.62	33.75	33.27	33.47	825355
2023-07-18	33.68	33.89	33.31	33.47	752552
2023-07-19	33.39	33.72	33.02	33.67	822423
2023-07-20	33.89	34.04	31.85	32.20	644473
2023-07-21	32.37	32.72	32.13	32.20	983933
2023-07-24	32.20	32.78	32.13	32.75	790465
2023-07-25	32.72	33.38	32.68	32.90	672446
2023-07-26	32.69	33.00	32.20	32.57	692820
2023-07-27	32.00	32.12	29.84	29.93	1814447
2023-07-28	30.40	31.16	30.33	31.06	1315399
2023-07-31	31.06	31.88	30.75	31.88	1587199
2023-08-01	31.91	32.21	31.66	32.04	945046
2023-08-02	31.71	32.15	31.22	32.02	1251606
2023-08-03	31.89	31.90	30.40	30.65	1108491
2023-08-04	30.86	31.92	30.54	31.64	864195
2023-08-07	32.15	32.60	31.88	32.38	808460
2023-08-08	32.03	32.50	31.74	32.47	728101
2023-08-09	32.26	32.47	31.99	32.19	512886
2023-08-10	32.24	32.78	31.49	32.02	771096
2023-08-11	31.65	32.32	31.54	31.99	643429
2023-08-14	31.77	32.28	31.62	32.28	608285
2023-08-15	32.43	32.73	31.92	32.42	673782
2023-08-16	32.44	32.69	31.76	31.77	1115986
2023-08-17	32.01	32.17	30.05	30.13	954005
2023-08-18	29.74	30.19	29.53	29.82	1020179
2023-08-21	29.91	29.98	29.05	29.44	760998
2023-08-22	29.59	29.84	29.38	29.60	1040541
2023-08-23	29.91	30.87	29.77	30.37	952419
2023-08-24	30.28	30.49	29.68	29.73	751095
2023-08-25	29.95	30.00	28.57	29.19	983048
2023-08-28	29.56	29.74	29.35	29.61	771529
2023-08-29	29.29	30.42	29.20	30.38	662119
2023-08-30	30.16	31.22	30.15	31.03	604289
2023-08-31	30.81	31.20	30.78	31.10	788236
2023-09-01	31.32	31.69	31.11	31.48	370518
2023-09-05	31.13	31.13	28.98	28.99	1122237
2023-09-06	29.20	29.70	29.11	29.60	670153
2023-09-07	29.75	30.44	29.72	30.33	951866
2023-09-08	30.03	30.30	29.62	29.66	685423
2023-09-11	29.90	30.47	29.81	29.88	529977
2023-09-12	29.86	30.28	29.21	29.40	645715
2023-09-13	29.44	29.57	28.83	29.19	688766
2023-09-14	29.75	29.98	29.38	29.78	754508
2023-09-15	29.37	29.37	28.26	28.80	2777836
2023-09-18	28.91	29.17	28.65	28.95	602833
2023-09-19	28.76	29.13	28.63	28.95	527171
2023-09-20	29.23	29.43	28.32	28.36	630242
2023-09-21	27.84	27.94	27.35	27.47	650844
2023-09-22	27.65	27.73	27.08	27.37	815033
2023-09-25	27.19	27.63	27.19	27.45	474074
2023-09-26	27.23	27.65	27.02	27.05	484236
2023-09-27	27.45	27.73	27.24	27.30	661746
2023-09-28	27.22	27.99	27.15	27.82	899012
2023-09-29	28.11	28.32	27.21	27.35	599732
2023-10-02	27.14	27.57	26.87	27.09	1123025
2023-10-03	26.77	26.93	25.96	26.14	730636
2023-10-04	26.24	26.62	26.03	26.48	581685
2023-10-05	26.42	26.79	26.12	26.30	721329
2023-10-06	25.98	26.64	25.82	26.50	616218
2023-10-09	26.31	26.84	26.15	26.79	501877
2023-10-10	26.89	27.81	26.89	27.29	725898
2023-10-11	27.31	27.95	27.28	27.56	779046
2023-10-12	27.41	27.41	26.02	26.42	686626
2023-10-13	26.59	26.69	26.13	26.25	617703
2023-10-16	26.52	26.72	25.97	26.03	1055243
2023-10-17	25.78	26.64	25.60	26.17	645923
2023-10-18	25.86	26.08	25.49	25.69	685541
2023-10-19	25.73	25.80	25.03	25.06	734580
2023-10-20	25.16	25.35	24.65	24.67	1160927
2023-10-23	24.60	25.33	24.53	24.96	701044
2023-10-24	25.04	25.46	24.90	25.07	706856
2023-10-25	24.87	25.06	24.61	24.62	806956
2023-10-26	25.16	25.74	24.70	24.93	1109676
2023-10-27	24.84	24.86	24.18	24.44	1117779
2023-10-30	24.77	24.90	24.46	24.83	1253632
2023-10-31	24.82	25.34	24.76	25.06	924878
2023-11-01	24.98	26.02	24.74	25.91	984626
2023-11-02	26.55	27.22	26.55	26.96	1410376
2023-11-03	27.84	28.66	27.46	28.33	1029914
2023-11-06	28.05	28.21	27.54	27.81	771327
2023-11-07	27.82	28.12	27.64	27.98	1136640
2023-11-08	27.98	28.09	27.61	27.75	582690
2023-11-09	27.88	28.01	27.50	27.64	903923
2023-11-10	27.75	28.32	27.53	28.17	827262
2023-11-13	27.90	28.11	27.66	27.85	541950
2023-11-14	29.26	30.33	29.13	30.21	1485597
2023-11-15	30.04	30.44	29.65	29.66	931616
2023-11-16	29.78	30.05	29.38	29.41	682465
2023-11-17	29.62	29.72	29.31	29.55	1129054
2023-11-20	29.43	29.66	29.28	29.60	456861
2023-11-21	29.46	29.54	29.10	29.14	558090
2023-11-22	29.46	29.77	29.16	29.33	422118
2023-11-24	29.18	29.27	29.10	29.22	205887
2023-11-27	29.12	29.17	28.87	29.08	397024
2023-11-28	29.11	29.13	28.79	28.89	868365
2023-11-29	29.31	29.55	29.12	29.17	584555
2023-11-30	29.15	29.24	28.74	29.18	791867
2023-12-01	29.22	30.09	29.15	30.07	701664
2023-12-04	29.83	30.67	29.83	30.64	702956
2023-12-05	30.58	30.67	30.09	30.17	642268
2023-12-06	30.51	31.24	30.48	30.56	614706
2023-12-07	30.68	31.00	30.44	30.94	752105
2023-12-08	30.78	31.47	30.78	31.38	521238
2023-12-11	31.20	31.41	31.02	31.21	667227
2023-12-12	31.27	31.27	30.65	30.82	866661
2023-12-13	31.07	32.04	30.27	31.92	1136836
2023-12-14	32.64	34.65	32.63	34.62	1237600
2023-12-15	34.40	34.61	33.41	33.63	4613152
2023-12-18	33.23	33.56	32.79	33.37	925686
2023-12-19	33.85	34.53	33.66	34.31	895944
2023-12-20	34.41	34.93	34.00	34.01	747431
2023-12-21	35.15	35.39	34.56	35.01	715691
2023-12-22	35.23	35.74	35.08	35.30	891371
2023-12-26	35.51	35.90	35.21	35.83	496651
2023-12-27	36.00	36.28	35.68	36.00	546085
2023-12-28	35.78	36.05	35.67	35.77	442019
2023-12-29	35.63	35.83	35.39	35.40	478377
2024-01-02	34.93	35.31	34.65	35.20	498747
2024-01-03	34.62	34.69	34.04	34.15	713058
2024-01-04	34.16	34.48	33.94	34.24	886308
2024-01-05	33.90	34.63	33.81	34.20	753806
2024-01-08	34.48	35.01	34.40	34.74	564186
2024-01-09	34.22	34.36	34.04	34.21	1012797
2024-01-10	34.42	34.97	34.40	34.83	534335
2024-01-11	34.39	34.81	34.16	34.73	647918
2024-01-12	35.07	35.07	34.16	34.59	539059
2024-01-16	34.26	34.32	33.99	34.22	633265
2024-01-17	33.76	34.05	33.35	34.00	503425
2024-01-18	34.74	35.26	34.74	35.05	764079
2024-01-19	35.13	35.37	34.60	35.11	556666
2024-01-22	35.46	36.37	35.35	36.27	898068
2024-01-23	35.68	36.00	34.19	34.23	941794
2024-01-24	34.60	34.61	33.56	33.78	778802
2024-01-25	34.52	34.84	34.25	34.83	606150
2024-01-26	34.90	35.23	34.60	34.79	508740
2024-01-29	34.78	35.41	34.69	35.21	684836
2024-01-30	35.19	35.66	35.03	35.09	627362
2024-01-31	34.94	35.62	34.49	34.53	951116
2024-02-01	34.91	35.31	34.32	35.22	776982
2024-02-02	34.43	34.97	34.20	34.55	499396
2024-02-05	34.00	34.62	33.86	34.39	745440
2024-02-06	34.48	34.66	34.04	34.41	550947
2024-02-07	34.53	34.86	34.30	34.74	621263
2024-02-08	34.82	35.17	34.67	35.16	627199
2024-02-09	35.09	35.41	34.71	35.14	562959
2024-02-12	35.20	36.43	35.20	36.10	688408
2024-02-13	34.24	34.72	34.07	34.32	882072
2024-02-14	34.90	35.42	34.50	35.25	639413
2024-02-15	35.53	36.01	35.33	35.97	555639
2024-02-16	35.31	35.52	34.75	34.77	726878
2024-02-20	33.95	34.89	33.41	34.78	928054
2024-02-21	35.99	36.23	35.11	35.51	996218
2024-02-22	35.57	35.91	35.25	35.29	749863
2024-02-23	35.32	35.89	35.32	35.59	906579
2024-02-26	35.53	35.63	34.84	34.86	1356500
2024-02-27	35.07	35.24	34.69	34.78	1528381
2024-02-28	34.61	34.98	34.48	34.49	1236765
2024-02-29	34.86	35.53	34.86	35.38	1277523
2024-03-01	35.22	35.68	34.85	35.64	1014109
2024-03-04	35.80	36.14	34.96	35.04	1113792
2024-03-05	34.86	35.46	34.20	34.35	1325121
2024-03-06	34.71	34.77	34.26	34.47	1206787
2024-03-07	34.91	35.34	34.68	34.81	1344058
2024-03-08	35.15	35.49	34.51	34.60	1171031
2024-03-11	34.46	34.51	33.69	34.04	1059359
2024-03-12	33.98	34.47	33.64	34.21	978066
2024-03-13	34.97	35.46	34.76	34.98	1730261
2024-03-14	34.47	34.86	33.25	33.61	1763807
2024-03-15	33.36	34.60	33.36	34.22	13907750
2024-03-18	34.87	34.87	33.76	34.19	1654365
2024-03-19	34.13	35.22	34.09	35.08	1049804
2024-03-20	35.02	36.18	34.71	35.86	901520
2024-03-21	36.38	37.08	36.28	36.60	1284260
2024-03-22	36.83	36.95	36.49	36.73	641026
2024-03-25	36.64	37.12	36.59	36.59	492526
2024-03-26	36.70	36.97	36.65	36.80	699013
2024-03-27	37.14	37.95	37.13	37.93	1123047
2024-03-28	38.00	39.08	38.00	38.66	1229747
2024-04-01	38.65	38.98	38.02	38.22	741899
2024-04-02	37.44	37.52	36.46	36.89	1179734
2024-04-03	36.61	37.50	36.61	37.45	680921
2024-04-04	38.02	38.09	36.64	36.94	767835
2024-04-05	36.88	37.52	36.88	37.26	981170
2024-04-08	37.47	37.52	37.06	37.11	676614
2024-04-09	37.48	37.54	36.70	37.20	447633
2024-04-10	35.80	35.97	35.40	35.69	962276
2024-04-11	35.88	36.47	35.69	36.46	755450
2024-04-12	36.23	36.60	35.98	36.33	733017
2024-04-15	36.29	36.60	35.59	35.61	1134431
2024-04-16	35.22	35.38	34.56	34.98	954690
2024-04-17	35.42	35.42	34.50	34.51	1101936
2024-04-18	35.40	35.45	34.61	34.62	1137577
2024-04-19	34.62	35.19	34.57	34.93	1035959
2024-04-22	35.21	35.60	34.96	35.27	1114061
2024-04-23	35.46	36.78	35.30	36.66	994334
2024-04-24	36.47	37.09	36.10	36.17	1145025
2024-04-25	36.82	37.41	34.73	36.82	1530271
2024-04-26	37.24	38.41	37.09	37.88	946940
2024-04-29	38.19	38.47	37.75	37.78	1148022
2024-04-30	37.31	37.82	36.80	36.85	1115421
2024-05-01	37.10	38.36	36.86	37.45	941559
2024-05-02	37.92	38.14	37.15	38.12	696622
2024-05-03	39.12	40.13	38.81	38.99	845903
2024-05-06	39.38	39.73	39.02	39.55	566348
2024-05-07	39.87	40.09	39.60	39.61	920299
2024-05-08	39.17	39.56	39.00	39.47	597052
2024-05-09	39.51	39.94	39.51	39.90	648384
2024-05-10	39.89	39.99	39.61	39.77	362093
2024-05-13	40.09	40.12	39.54	39.59	509505
2024-05-14	39.79	40.00	39.33	39.58	588512
2024-05-15	40.35	40.98	40.34	40.58	1006983
2024-05-16	40.30	40.40	39.88	39.90	585038
2024-05-17	40.03	40.13	39.76	39.98	650704
2024-05-20	39.96	40.10	39.69	39.74	609451
2024-05-21	39.60	39.66	38.76	38.96	610068
2024-05-22	38.59	38.71	37.81	38.23	689262
2024-05-23	38.43	38.43	37.69	37.98	716768
2024-05-24	38.50	38.56	38.08	38.32	588157
2024-05-28	38.45	38.69	37.79	37.88	559418
2024-05-29	37.34	37.82	37.21	37.38	641801
2024-05-30	37.71	38.15	37.66	38.14	614557
2024-05-31	38.31	38.79	38.24	38.73	638468
2024-06-03	39.03	39.08	38.63	38.85	517708
2024-06-04	38.42	38.94	37.81	37.82	1030306
2024-06-05	38.14	38.55	37.67	38.49	535500
2024-06-06	38.30	38.56	38.19	38.33	416131
2024-06-07	37.59	37.59	36.85	37.33	901167
2024-06-10	36.85	37.52	36.70	37.47	619248
2024-06-11	37.20	37.22	36.66	36.96	731116
2024-06-12	38.53	39.81	37.85	38.19	845025
2024-06-13	37.90	38.14	37.47	37.96	678625
2024-06-14	37.20	37.56	37.03	37.53	481607
2024-06-17	37.54	37.91	37.44	37.89	710737
2024-06-18	37.70	37.86	36.96	37.11	734295
2024-06-20	37.07	37.40	36.74	37.01	586776
2024-06-21	36.96	37.26	36.37	37.14	2636654
2024-06-24	37.19	38.09	37.13	37.74	655824
2024-06-25	37.61	37.61	36.49	36.86	615284
2024-06-26	36.59	36.86	36.47	36.67	647364
2024-06-27	36.70	36.91	36.46	36.86	686109
2024-06-28	37.23	37.47	36.87	37.25	1971960
2024-07-01	37.39	37.42	36.11	36.40	815434
2024-07-02	36.18	36.45	35.86	36.33	705608
2024-07-03	36.32	36.90	36.15	36.48	477267
2024-07-05	36.40	36.59	35.89	36.06	584675
2024-07-08	36.44	36.78	36.21	36.65	609620
2024-07-09	36.49	37.30	36.43	36.63	782901
2024-07-10	36.98	37.56	36.88	37.32	680243
2024-07-11	38.54	40.57	38.54	40.42	931425
2024-07-12	41.00	41.92	40.86	41.18	1090984
2024-07-15	41.57	42.44	41.34	41.95	1054130
2024-07-16	42.72	44.66	42.72	44.41	1784899
2024-07-17	44.01	44.99	43.79	44.19	1536642
2024-07-18	44.54	46.71	44.40	44.65	1480526
2024-07-19	44.31	45.10	43.91	44.81	839560
2024-07-22	44.81	45.75	44.34	45.62	937221
2024-07-23	45.20	46.84	44.95	46.59	866696
2024-07-24	46.48	47.15	45.38	45.40	1078354
2024-07-25	44.49	46.77	44.39	45.32	1527022
2024-07-26	46.50	47.78	46.11	46.12	1213797
2024-07-29	46.40	46.81	45.83	46.03	1010214
2024-07-30	46.11	46.60	45.61	46.16	929959
2024-07-31	46.34	47.07	45.25	45.25	1074569
2024-08-01	45.60	45.83	43.83	44.35	941496
2024-08-02	42.52	43.57	42.04	43.17	831857
2024-08-05	40.28	41.85	39.56	41.10	1315312
2024-08-06	40.80	42.00	40.06	41.27	737069
2024-08-07	41.96	42.09	39.67	39.73	754324
2024-08-08	40.24	41.08	39.78	40.56	2327829
2024-08-09	40.78	40.92	40.25	40.65	1486090
2024-08-12	40.65	40.68	39.96	40.33	496081
2024-08-13	40.79	41.53	40.39	41.03	501302
2024-08-14	41.36	41.42	40.54	40.69	768291
2024-08-15	41.24	41.62	40.41	41.43	867307
2024-08-16	41.38	42.25	41.05	41.28	457993
2024-08-19	41.64	42.37	41.35	42.33	627784
2024-08-20	42.43	42.90	41.85	42.00	911938
2024-08-21	42.82	43.94	42.73	43.57	918364
2024-08-22	43.46	43.83	43.28	43.57	533209
2024-08-23	44.12	46.07	44.01	45.89	695463
2024-08-26	46.56	46.56	45.27	45.46	769973
2024-08-27	45.01	45.26	44.58	45.02	592400
2024-08-28	44.37	44.92	44.03	44.10	696004
2024-08-29	44.39	44.41	43.53	44.04	528936
2024-08-30	44.61	44.62	43.55	44.44	670647
2024-09-03	44.06	44.70	42.90	43.08	641725
2024-09-04	42.82	43.14	42.10	42.80	574390
2024-09-05	42.97	43.22	42.47	42.66	362144
2024-09-06	42.69	43.65	42.12	42.14	575213
2024-09-09	42.05	42.73	41.66	42.00	685494
2024-09-10	42.23	42.33	41.29	41.92	745105
2024-09-11	41.42	42.23	40.82	41.99	853035
2024-09-12	42.25	43.37	42.24	42.95	580907
2024-09-13	44.03	44.88	43.89	44.56	654261
2024-09-16	44.82	44.96	43.97	44.41	579910
2024-09-17	45.36	45.44	44.40	44.91	815312
2024-09-18	45.04	46.30	44.31	44.76	766005
2024-09-19	45.94	46.23	44.97	46.01	594148
2024-09-20	45.30	45.64	44.35	44.73	3292442
2024-09-23	45.39	45.85	44.88	45.26	591184
2024-09-24	45.18	45.34	44.61	44.96	430065
2024-09-25	44.47	44.67	43.91	44.12	493899
2024-09-26	44.76	45.07	43.81	43.84	800847
2024-09-27	44.59	45.64	44.36	45.01	951909
2024-09-30	44.67	45.45	44.42	45.31	721794
2024-10-01	45.43	46.20	44.40	45.34	466402
2024-10-02	44.83	45.07	44.32	44.91	500267
2024-10-03	44.75	45.11	44.04	44.83	436189
2024-10-04	45.27	45.60	43.33	43.82	532073
2024-10-07	43.26	43.72	42.66	43.61	717897
2024-10-08	43.85	44.04	43.22	43.63	744742
2024-10-09	43.68	43.97	43.40	43.68	481279
2024-10-10	42.85	43.29	42.64	43.15	466058
2024-10-11	43.01	43.86	43.01	43.66	456431
2024-10-14	43.59	44.98	43.48	44.86	507564
2024-10-15	45.11	46.11	44.92	45.39	812286
2024-10-16	46.13	46.90	45.96	46.69	625660
2024-10-17	46.61	46.67	46.03	46.21	381393
2024-10-18	46.55	46.91	46.16	46.50	554101
2024-10-21	46.45	46.61	44.14	44.26	694068
2024-10-22	43.50	43.87	42.55	42.67	446503
2024-10-23	42.44	43.05	42.12	42.51	868105
2024-10-24	42.51	43.71	40.39	40.73	1329839
2024-10-25	40.75	41.39	40.27	40.28	1078931
2024-10-28	40.85	41.83	40.82	41.43	1177545
2024-10-29	39.60	40.82	38.66	40.81	1080149
2024-10-30	40.61	41.30	40.30	40.51	786732
2024-10-31	40.19	40.79	40.13	40.43	919056
2024-11-01	40.88	41.42	40.42	40.50	768358
2024-11-04	40.62	41.76	40.46	40.90	662725
2024-11-05	40.59	41.80	40.42	41.80	595351
2024-11-06	41.30	42.43	40.86	41.83	1073205
2024-11-07	41.82	42.46	41.53	41.95	596977
2024-11-08	42.09	42.87	42.09	42.67	919004
2024-11-11	43.09	43.38	42.77	43.21	714059
2024-11-12	43.01	43.28	41.78	41.83	768321
2024-11-13	42.67	42.67	41.26	41.38	689607
2024-11-14	41.68	42.38	41.60	42.12	663254
2024-11-15	42.27	42.27	41.41	41.79	487410
2024-11-18	41.62	42.04	41.46	41.56	507975
2024-11-19	41.39	41.83	40.89	41.70	461154
2024-11-20	41.49	41.80	41.16	41.72	463948
2024-11-21	41.89	42.39	41.77	41.97	528462
2024-11-22	42.40	42.81	42.32	42.62	572328
2024-11-25	43.22	45.28	43.10	44.62	1123962
2024-11-26	44.12	44.42	43.51	43.64	711720
2024-11-27	44.25	44.52	43.55	43.62	535658
2024-11-29	44.19	44.46	43.31	43.53	332088
2024-12-02	43.31	43.88	42.91	43.51	638019
2024-12-03	43.75	44.00	43.03	43.32	512696
2024-12-04	43.00	43.00	42.15	42.22	662479
2024-12-05	42.36	42.43	41.48	41.52	591307
2024-12-06	42.20	42.20	41.25	41.49	620058
2024-12-09	42.01	42.22	41.80	41.98	1153522
2024-12-10	41.21	41.80	40.85	41.19	682113
2024-12-11	41.70	41.79	40.29	40.49	849673
2024-12-12	40.48	40.51	39.97	40.08	864402
2024-12-13	39.74	39.98	38.90	39.03	599938
2024-12-16	39.12	39.54	38.97	39.07	916550
2024-12-17	38.84	39.31	38.11	38.18	721148
2024-12-18	38.34	38.62	36.61	36.81	1102907
2024-12-19	36.71	37.05	36.06	36.60	1603581
2024-12-20	36.44	37.33	36.44	37.03	5815565
2024-12-23	36.85	37.15	36.57	36.97	860579
2024-12-24	36.75	37.18	36.62	37.16	258978
2024-12-26	36.77	37.09	36.65	36.91	574830
2024-12-27	36.63	36.90	36.08	36.20	519011
2024-12-30	36.16	36.59	35.52	36.28	663285
2024-12-31	36.54	36.74	36.04	36.26	724445
2025-01-02	36.74	36.96	35.72	35.89	692422
2025-01-03	36.08	36.27	35.70	35.99	608484
2025-01-06	36.14	36.63	35.42	35.52	686276
2025-01-07	35.47	35.74	34.92	35.10	687558
2025-01-08	34.82	35.50	34.45	35.37	623073
2025-01-10	34.87	35.30	34.22	34.28	687273
2025-01-13	34.14	35.21	34.00	35.16	895187
2025-01-14	36.17	36.47	35.39	36.22	959118
2025-01-15	37.96	38.11	37.11	37.43	657514
2025-01-16	37.27	37.71	36.93	37.57	662627
2025-01-17	38.18	38.37	37.02	37.24	663586
2025-01-21	37.83	38.12	37.13	37.22	942401
2025-01-22	36.95	37.58	36.89	37.53	690307
2025-01-23	37.32	37.98	37.18	37.67	574325
2025-01-24	37.45	37.84	37.09	37.33	500267
2025-01-27	37.43	38.96	37.43	38.48	840113
2025-01-28	38.31	38.73	37.45	37.49	464983
2025-01-29	37.34	37.69	36.46	37.00	555197
2025-01-30	37.40	38.28	37.23	37.94	529800
2025-01-31	37.53	37.62	36.65	36.86	636176
2025-02-03	36.30	36.43	35.49	35.85	729627
2025-02-04	35.71	36.51	35.62	36.39	668801
2025-02-05	36.99	37.06	36.46	36.69	647451
2025-02-06	36.65	36.95	36.33	36.55	904346
2025-02-07	36.46	36.50	35.24	35.36	598690
2025-02-10	35.62	35.82	35.41	35.69	774083
2025-02-11	35.53	36.24	35.53	35.95	549111
2025-02-12	35.00	35.60	34.76	35.52	664925
2025-02-13	35.89	36.12	35.46	35.98	478747
2025-02-14	36.31	36.92	35.96	36.22	586446
2025-02-18	35.17	35.17	32.17	32.28	1636486
2025-02-19	31.00	31.67	30.67	30.89	1719833
2025-02-20	30.72	31.57	30.25	31.27	1645386
2025-02-21	31.63	31.63	30.45	30.79	1299944
2025-02-24	30.95	31.68	30.75	31.45	1833257
2025-02-25	31.80	32.89	31.47	32.57	1653344
2025-02-26	32.43	32.79	31.40	31.63	1222340
2025-02-27	31.47	31.95	31.18	31.21	999249
2025-02-28	31.28	31.72	31.13	31.66	1436864
2025-03-03	31.63	31.98	30.80	30.96	1197206
2025-03-04	30.64	31.52	30.59	31.16	1427021
2025-03-05	31.17	31.90	31.08	31.83	1111921
2025-03-06	32.33	33.18	32.29	32.84	1106218
2025-03-07	32.94	33.10	32.38	32.73	1086880
2025-03-10	32.59	33.48	32.34	32.44	1156693
2025-03-11	32.62	32.85	32.23	32.40	973574
2025-03-12	32.50	32.71	31.54	31.79	1183022
2025-03-13	31.85	32.12	30.94	31.15	933116
2025-03-14	31.52	31.55	31.08	31.54	810445
2025-03-17	31.51	31.60	31.09	31.28	722588
2025-03-18	31.20	31.54	30.99	31.33	900733
2025-03-19	31.38	31.96	31.06	31.79	964017
2025-03-20	31.61	32.59	31.61	31.97	882236
2025-03-21	31.22	31.72	31.10	31.41	3404644
2025-03-24	31.78	32.43	31.61	32.41	1028656
2025-03-25	31.97	32.94	31.80	32.27	1070104
2025-03-26	32.52	32.92	32.25	32.71	836422
2025-03-27	32.64	32.96	32.46	32.64	685235
2025-03-28	32.82	32.82	31.62	31.85	890474
2025-03-31	31.76	32.08	31.20	31.92	779348
2025-04-01	31.97	32.31	31.64	32.21	1156294
2025-04-02	31.80	32.49	31.80	32.46	579631
2025-04-03	31.24	31.46	30.09	30.66	1480711
2025-04-04	29.96	32.31	29.91	31.82	1565500
2025-04-07	30.98	32.44	29.94	30.21	1825608
2025-04-08	30.64	30.97	28.65	28.96	1348355
2025-04-09	28.38	31.11	27.90	30.28	1133640
2025-04-10	29.57	30.08	28.61	29.10	1115313
2025-04-11	28.94	29.29	28.11	29.24	744551
2025-04-14	29.67	29.67	28.83	29.51	1160758
2025-04-15	29.27	29.80	29.06	29.30	1126029
2025-04-16	29.30	29.74	28.60	29.06	795132
2025-04-17	29.03	29.71	29.03	29.57	1153626
2025-04-21	29.35	29.62	28.89	29.57	1339960
2025-04-22	29.96	30.94	29.71	30.93	995156
2025-04-23	31.74	32.28	30.72	30.88	1041627
2025-04-24	31.58	31.58	30.25	30.86	945171
2025-04-25	30.19	30.45	30.01	30.33	1312137
2025-04-28	31.16	31.17	29.89	30.31	1388117
2025-04-29	29.99	30.43	29.68	30.10	873849
2025-04-30	29.80	30.94	29.55	30.75	1717669
2025-05-01	30.69	31.27	30.50	30.91	1258944
2025-05-02	31.16	31.67	31.16	31.50	1175900
2025-05-05	31.19	31.84	31.19	31.45	1253954
2025-05-06	31.14	31.50	30.58	30.65	1613922
2025-05-07	30.95	31.52	30.79	31.07	1547706
2025-05-08	31.35	31.97	31.35	31.77	1113337
2025-05-09	31.85	31.93	31.41	31.47	880100
2025-05-12	32.74	33.20	31.81	32.25	1141999
2025-05-13	32.55	32.72	32.23	32.27	994460
2025-05-14	32.09	32.21	31.17	31.20	1300599
2025-05-15	31.24	31.74	30.84	31.69	1265261
2025-05-16	31.71	31.98	31.53	31.98	959482
2025-05-19	31.23	31.59	30.99	31.55	819287
2025-05-20	31.45	31.61	31.17	31.30	848331
2025-05-21	30.95	31.16	30.03	30.19	870594
2025-05-22	30.00	30.24	29.51	29.81	710436
2025-05-23	29.44	30.00	29.44	29.85	684290
2025-05-27	30.24	30.57	29.86	30.56	831217
2025-05-28	30.38	30.66	29.47	29.50	773539
2025-05-29	29.77	29.83	29.34	29.69	587625
2025-05-30	29.62	29.67	29.30	29.48	1231248
2025-06-02	29.25	29.43	28.72	29.40	1025387
2025-06-03	29.31	29.92	29.21	29.84	1018763
2025-06-04	29.87	30.67	29.85	30.45	769203
2025-06-05	30.33	30.53	30.08	30.40	700311
2025-06-06	30.66	30.66	29.76	30.02	1092235
2025-06-09	30.28	30.82	30.05	30.63	717725
2025-06-10	31.15	31.72	30.72	31.61	759522
2025-06-11	31.87	32.22	31.05	31.10	889497
2025-06-12	30.93	31.48	30.75	31.25	674785
2025-06-13	30.80	31.15	30.05	30.37	634793
2025-06-16	30.71	30.85	30.21	30.75	858533
2025-06-17	30.68	31.18	29.89	29.94	1004309
2025-06-18	29.90	30.48	29.69	29.89	751328
2025-06-20	30.08	30.73	29.96	30.53	1932075
2025-06-23	30.46	31.68	30.20	31.64	988110
2025-06-24	31.48	32.32	31.28	31.89	766912
2025-06-25	31.71	31.71	31.03	31.09	559084

Explore More About TPH

Coins representing dividend payouts and trends

TPH Dividend History

Discover Tri Pointe Homes'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

TPH Stock Split History

Discover Tri Pointe Homes'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

TPH Historical Prices

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

Web Analytics