TRGP Historical Prices

Summary

Key Stock Metrics

122.56

(August 5, 2024)

52-Week Low

218.51

(January 22, 2025)

52-Week High

218.51

(January 22, 2025)

All-Time High

174.38

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-12-08	24.51	26.00	24.40	25.65	865113
2010-12-09	25.35	26.25	25.34	25.57	877757
2010-12-10	25.37	25.79	25.29	25.64	436875
2010-12-13	25.50	26.69	25.49	26.52	397730
2010-12-14	26.40	26.60	25.79	26.54	250497
2010-12-15	26.56	27.14	25.48	26.06	396053
2010-12-16	25.96	26.93	25.95	26.81	133002
2010-12-17	26.99	27.55	26.87	27.31	218842
2010-12-20	27.21	28.40	27.19	27.53	149219
2010-12-21	27.63	27.70	26.60	27.05	139124
2010-12-22	26.85	26.88	26.21	26.88	157421
2010-12-23	26.73	26.86	26.70	26.86	135148
2010-12-27	26.75	26.75	26.43	26.51	96944
2010-12-28	26.45	26.85	26.40	26.80	203969
2010-12-29	26.54	27.15	26.50	27.15	75198
2010-12-30	27.01	27.19	26.85	27.03	297918
2010-12-31	27.00	27.05	26.79	26.81	49788
2011-01-03	26.92	27.05	26.51	27.00	253458
2011-01-04	27.00	27.19	26.63	27.16	232239
2011-01-05	27.01	27.37	26.87	27.34	61742
2011-01-06	27.28	28.16	26.95	27.99	116065
2011-01-07	27.90	28.13	27.41	27.80	288239
2011-01-10	27.50	27.97	27.07	27.40	121080
2011-01-11	27.43	27.64	27.12	27.59	188850
2011-01-12	27.68	28.48	27.43	28.35	172245
2011-01-13	28.11	28.46	27.89	28.03	130113
2011-01-14	28.09	28.47	27.96	28.31	249001
2011-01-18	28.60	30.25	28.42	29.34	691928
2011-01-19	29.69	29.85	28.80	28.87	227618
2011-01-20	28.89	30.04	27.27	29.41	354545
2011-01-21	29.50	29.58	28.21	29.41	118068
2011-01-24	29.40	30.23	28.51	30.10	129309
2011-01-25	30.04	30.98	29.86	30.19	203991
2011-01-26	30.23	30.81	29.60	30.40	125111
2011-01-27	30.24	30.60	30.00	30.39	37220
2011-01-28	30.21	30.76	28.98	30.58	256319
2011-01-31	31.54	31.71	30.25	30.73	202815
2011-02-01	31.17	31.17	30.12	30.65	85409
2011-02-02	30.44	31.42	30.04	30.16	88547
2011-02-03	30.35	30.56	29.25	29.38	287890
2011-02-04	29.57	30.07	29.38	30.02	131469
2011-02-07	30.19	30.74	30.00	30.00	97173
2011-02-08	30.04	31.58	29.95	31.20	270523
2011-02-09	31.39	31.50	31.16	31.36	45045
2011-02-10	31.25	31.73	30.53	30.98	74033
2011-02-11	31.16	31.16	30.72	31.02	78212
2011-02-14	31.34	32.22	31.27	31.44	219834
2011-02-15	31.60	31.92	31.50	31.88	201478
2011-02-16	32.26	32.40	32.00	32.22	220691
2011-02-17	32.25	32.29	31.61	32.10	91443
2011-02-18	32.21	32.95	32.09	32.34	159528
2011-02-22	32.53	32.64	31.40	31.91	172230
2011-02-23	32.00	32.10	31.51	31.94	72057
2011-02-24	32.23	32.24	31.64	32.04	147049
2011-02-25	32.00	32.71	32.00	32.60	101014
2011-02-28	32.71	32.90	32.35	32.77	36513
2011-03-01	32.98	33.25	31.94	32.60	103265
2011-03-02	32.60	33.44	32.31	32.98	170838
2011-03-03	33.13	33.41	32.70	32.73	164367
2011-03-04	32.72	33.64	32.64	33.22	75994
2011-03-07	33.18	33.99	33.18	33.95	203992
2011-03-08	33.78	33.88	33.31	33.58	249956
2011-03-09	33.64	33.89	32.70	33.17	273514
2011-03-10	32.98	33.06	31.71	32.20	415502
2011-03-11	32.01	32.69	30.80	32.35	496397
2011-03-14	32.24	32.57	31.87	32.05	317849
2011-03-15	31.62	32.46	31.35	31.94	535532
2011-03-16	32.15	33.55	31.82	32.20	474435
2011-03-17	32.50	33.38	32.42	33.35	236638
2011-03-18	33.50	35.49	33.26	34.82	1085051
2011-03-21	34.92	35.72	34.35	35.49	117252
2011-03-22	35.61	36.43	34.85	36.25	111709
2011-03-23	36.70	36.70	34.45	34.96	362331
2011-03-24	34.97	35.00	34.20	34.75	163933
2011-03-25	34.83	35.64	34.81	35.35	108273
2011-03-28	35.35	35.42	34.80	35.18	186865
2011-03-29	35.18	35.70	34.94	35.36	90826
2011-03-30	35.49	35.93	35.07	35.50	171182
2011-03-31	35.44	36.34	34.91	36.24	1790802
2011-04-01	36.18	36.73	35.70	36.04	389965
2011-04-04	36.50	36.51	33.56	33.88	687701
2011-04-05	33.81	34.14	32.95	33.95	263289
2011-04-06	34.06	34.51	33.44	33.77	141053
2011-04-07	33.68	33.68	33.30	33.60	85789
2011-04-08	33.81	33.81	33.16	33.49	92968
2011-04-11	33.39	33.57	32.80	33.06	87753
2011-04-12	32.96	33.27	31.68	32.78	201798
2011-04-13	32.74	33.74	32.74	33.53	204457
2011-04-14	33.51	33.58	32.01	33.27	288315
2011-04-15	33.19	33.82	33.18	33.77	310660
2011-04-18	33.58	33.83	33.18	33.74	283051
2011-04-19	33.58	33.58	32.59	32.73	404240
2011-04-20	32.71	35.31	32.70	35.00	4308266
2011-04-21	34.85	35.20	34.15	34.64	320539
2011-04-25	34.50	34.96	33.68	34.54	293016
2011-04-26	34.40	35.71	33.95	35.52	384192
2011-04-27	35.58	36.02	35.39	35.98	189398
2011-04-28	35.79	36.04	35.01	35.75	302933
2011-04-29	35.78	35.80	34.89	35.02	339319
2011-05-02	35.16	35.22	34.05	34.34	245388
2011-05-03	34.22	34.69	33.85	34.34	227685
2011-05-04	34.34	34.53	33.12	33.75	161325
2011-05-05	33.60	33.84	32.59	33.09	379245
2011-05-06	33.21	34.21	32.74	33.96	467029
2011-05-09	33.85	35.01	33.61	34.83	197290
2011-05-10	34.63	35.16	33.56	34.45	336339
2011-05-11	34.39	34.39	33.31	33.60	434972
2011-05-12	33.41	33.59	32.50	33.16	191483
2011-05-13	33.11	33.41	32.62	33.15	202252
2011-05-16	32.90	33.30	32.29	32.50	225469
2011-05-17	32.41	32.81	31.78	32.01	405891
2011-05-18	32.15	32.56	31.89	32.07	208377
2011-05-19	32.23	32.59	32.09	32.33	242838
2011-05-20	32.31	32.77	31.97	32.04	253268
2011-05-23	31.83	32.60	31.52	32.18	202164
2011-05-24	32.26	32.68	31.54	32.46	252561
2011-05-25	32.31	33.74	32.31	33.20	204617
2011-05-26	33.17	33.72	32.24	33.41	158132
2011-05-27	33.61	34.59	33.57	34.40	173110
2011-05-31	34.64	35.47	34.30	34.92	1079969
2011-06-01	34.74	34.97	33.71	34.19	187160
2011-06-02	34.09	34.21	33.06	33.20	253982
2011-06-03	32.81	33.50	32.69	33.20	124159
2011-06-06	33.24	33.42	32.56	32.59	159141
2011-06-07	32.86	32.89	32.30	32.37	126122
2011-06-08	32.39	33.00	31.73	32.67	381265
2011-06-09	32.78	33.89	32.71	33.59	110779
2011-06-10	33.48	33.67	33.12	33.35	136403
2011-06-13	33.42	33.44	32.15	32.23	254008
2011-06-14	32.63	32.72	32.18	32.29	122348
2011-06-15	31.79	32.23	30.83	31.30	227249
2011-06-16	31.03	31.26	30.51	30.66	227693
2011-06-17	30.86	30.93	30.30	30.57	313777
2011-06-20	30.74	30.96	30.23	30.71	231503
2011-06-21	30.88	31.42	30.64	31.05	182095
2011-06-22	30.91	31.57	30.57	30.85	215445
2011-06-23	30.34	31.47	29.44	31.34	192823
2011-06-24	31.25	31.67	30.65	31.49	460025
2011-06-27	31.35	31.90	31.25	31.58	81702
2011-06-28	31.76	32.78	31.54	32.70	218421
2011-06-29	32.94	33.50	32.55	33.34	124633
2011-06-30	33.45	33.88	33.12	33.46	119724
2011-07-01	33.32	33.32	32.10	33.03	164383
2011-07-05	33.07	33.37	32.70	32.95	122153
2011-07-06	32.90	33.04	32.52	32.91	121792
2011-07-07	33.50	34.00	33.42	33.79	103665
2011-07-08	33.50	34.35	33.44	34.23	228572
2011-07-11	33.95	34.23	33.44	33.48	145189
2011-07-12	33.33	33.63	32.96	33.24	205901
2011-07-13	33.20	33.41	33.06	33.24	160806
2011-07-14	33.24	33.76	33.15	33.45	114843
2011-07-15	33.51	34.29	33.19	33.94	93640
2011-07-18	33.84	34.18	33.60	34.03	180794
2011-07-19	34.00	34.19	33.12	34.02	108831
2011-07-20	34.04	34.04	33.39	33.56	136391
2011-07-21	33.73	34.90	33.53	33.91	148267
2011-07-22	33.96	34.65	33.52	34.19	143844
2011-07-25	33.98	34.73	33.55	33.79	211725
2011-07-26	33.70	33.79	33.01	33.50	169174
2011-07-27	33.48	33.85	33.22	33.55	139070
2011-07-28	33.55	34.58	33.55	34.36	124380
2011-07-29	33.97	34.11	33.44	33.76	102284
2011-08-01	34.19	34.91	33.48	34.55	175720
2011-08-02	34.31	34.41	33.64	33.64	109438
2011-08-03	33.78	33.86	33.02	33.50	234209
2011-08-04	33.15	33.41	31.01	31.23	281625
2011-08-05	31.47	31.57	29.75	30.73	316293
2011-08-08	30.25	33.50	26.33	26.68	304761
2011-08-09	27.24	30.19	26.01	30.12	680235
2011-08-10	29.79	32.13	29.39	30.44	274520
2011-08-11	30.69	33.11	30.46	32.54	330125
2011-08-12	32.97	33.31	31.20	31.98	217798
2011-08-15	32.50	33.68	32.16	32.69	293686
2011-08-16	32.30	32.36	31.59	31.82	289687
2011-08-17	32.11	32.45	31.61	31.92	95749
2011-08-18	31.07	31.20	29.56	30.35	282944
2011-08-19	29.93	30.54	29.75	30.20	416102
2011-08-22	31.24	31.24	28.48	28.84	422346
2011-08-23	29.19	29.19	28.06	29.11	570359
2011-08-24	29.14	29.98	28.88	29.15	364739
2011-08-25	29.42	29.46	28.79	28.93	239931
2011-08-26	28.79	29.64	28.51	29.12	353925
2011-08-29	29.51	30.00	29.02	29.42	580096
2011-08-30	29.32	29.92	29.19	29.54	815380
2011-08-31	29.82	30.58	29.73	29.84	456579
2011-09-01	29.96	30.76	29.52	30.14	304596
2011-09-02	29.23	30.63	29.21	30.60	366044
2011-09-06	29.55	30.57	29.27	30.55	316131
2011-09-07	30.89	30.91	30.38	30.60	292803
2011-09-08	30.51	31.04	30.51	30.80	114660
2011-09-09	30.53	30.53	29.95	30.16	177605
2011-09-12	29.70	30.57	29.21	30.51	161673
2011-09-13	30.66	31.58	30.60	31.51	142824
2011-09-14	31.75	31.95	31.20	31.56	122956
2011-09-15	31.88	31.96	31.29	31.49	75572
2011-09-16	31.73	31.77	30.57	31.58	367375
2011-09-19	31.02	32.09	30.65	31.84	225394
2011-09-20	32.10	32.54	31.38	31.49	196242
2011-09-21	31.58	32.16	30.64	30.83	225402
2011-09-22	30.00	30.73	29.50	30.14	215681
2011-09-23	30.03	30.30	29.41	30.29	104541
2011-09-26	30.63	30.63	29.85	30.24	147024
2011-09-27	30.94	31.07	30.40	30.67	157521
2011-09-28	30.79	30.90	30.00	30.40	134262
2011-09-29	30.80	30.88	29.32	30.23	220764
2011-09-30	29.81	30.14	29.66	29.75	211331
2011-10-03	29.69	30.06	28.08	28.11	172204
2011-10-04	27.89	28.93	26.76	28.83	237355
2011-10-05	28.97	29.79	28.43	29.73	84497
2011-10-06	29.76	30.00	29.36	29.87	264045
2011-10-07	29.92	30.74	29.77	30.07	249594
2011-10-10	30.68	31.35	30.57	31.31	134481
2011-10-11	31.16	32.37	30.91	31.49	184677
2011-10-12	31.87	32.20	31.67	32.12	167569
2011-10-13	31.85	32.00	31.46	31.67	115740
2011-10-14	32.03	32.24	31.72	32.19	202241
2011-10-17	32.14	32.78	32.05	32.16	277651
2011-10-18	32.35	33.00	31.91	32.63	304029
2011-10-19	32.44	33.74	32.24	33.04	192526
2011-10-20	33.29	33.29	32.07	32.48	290707
2011-10-21	33.05	33.05	32.49	32.90	223058
2011-10-24	33.11	33.39	32.87	33.02	201510
2011-10-25	32.96	33.08	32.39	32.54	186888
2011-10-26	33.03	33.30	32.29	32.75	135252
2011-10-27	33.74	36.77	33.30	34.65	322682
2011-10-28	34.33	34.42	33.88	34.08	103210
2011-10-31	33.82	33.99	33.24	33.74	98073
2011-11-01	32.84	33.37	32.58	33.24	135631
2011-11-02	33.78	34.06	33.04	33.29	163107
2011-11-03	33.73	34.23	33.23	33.98	119429
2011-11-04	33.93	34.31	33.26	34.21	83841
2011-11-07	34.50	34.50	33.37	34.26	133489
2011-11-08	34.50	34.94	33.76	34.84	228470
2011-11-09	34.16	34.16	32.92	33.09	146621
2011-11-10	33.56	34.18	32.93	34.15	148253
2011-11-11	34.51	34.95	33.73	33.90	111951
2011-11-14	33.76	34.44	33.51	34.12	96938
2011-11-15	34.06	34.27	33.77	34.26	174764
2011-11-16	34.13	34.63	33.90	34.00	109395
2011-11-17	34.09	34.09	32.95	33.56	117403
2011-11-18	33.58	34.02	33.25	33.34	214253
2011-11-21	33.01	33.18	32.34	33.01	210512
2011-11-22	33.08	33.53	32.89	33.17	165770
2011-11-23	32.94	33.01	32.51	32.81	149843
2011-11-25	32.71	33.62	32.71	32.77	37013
2011-11-28	33.49	33.59	32.71	33.30	212021
2011-11-29	33.48	33.67	33.00	33.37	217819
2011-11-30	34.21	34.65	34.12	34.57	274445
2011-12-01	34.68	35.43	34.37	35.23	214344
2011-12-02	36.24	37.72	36.12	37.37	1310748
2011-12-05	37.94	38.84	37.53	38.22	557038
2011-12-06	38.41	38.71	38.22	38.41	210251
2011-12-07	38.40	38.86	37.92	38.59	165668
2011-12-08	38.37	38.37	37.33	37.50	183508
2011-12-09	37.71	38.88	37.71	38.66	214659
2011-12-12	38.41	38.59	37.58	38.55	132439
2011-12-13	38.78	40.29	38.53	38.70	307708
2011-12-14	38.58	38.58	37.45	37.95	208449
2011-12-15	38.34	38.60	37.25	37.77	280192
2011-12-16	38.07	39.43	38.05	39.36	538166
2011-12-19	39.18	39.32	38.17	38.57	277709
2011-12-20	39.11	39.94	38.72	39.01	276383
2011-12-21	39.01	40.21	38.69	40.02	195307
2011-12-22	40.29	40.75	39.48	39.49	149326
2011-12-23	39.68	40.11	39.34	40.10	144811
2011-12-27	40.17	41.10	40.00	41.05	112078
2011-12-28	41.12	41.12	40.02	40.07	85838
2011-12-29	40.39	41.12	39.98	40.52	160053
2011-12-30	40.61	40.96	40.26	40.69	118526
2012-01-03	41.30	41.75	40.67	41.14	237753
2012-01-04	41.04	41.07	40.05	41.00	248084
2012-01-05	40.92	41.26	40.62	41.12	260008
2012-01-06	41.31	41.31	40.68	40.79	270097
2012-01-09	40.42	40.42	38.70	39.77	431680
2012-01-10	40.03	40.48	39.59	39.97	344627
2012-01-11	40.06	40.09	39.37	39.79	180369
2012-01-12	39.80	40.27	39.40	39.62	168772
2012-01-13	39.34	40.72	39.34	40.48	178606
2012-01-17	40.85	41.68	40.58	41.27	267498
2012-01-18	41.20	42.11	41.09	41.98	209776
2012-01-19	41.68	42.12	41.49	41.65	123286
2012-01-20	41.69	41.77	41.16	41.37	56276
2012-01-23	41.48	41.78	41.16	41.23	71756
2012-01-24	41.21	41.30	40.62	40.80	121995
2012-01-25	40.73	41.31	40.34	41.06	147610
2012-01-26	41.45	41.55	40.82	41.40	127140
2012-01-27	41.48	42.54	41.25	41.32	192245
2012-01-30	41.05	41.69	40.79	41.25	184800
2012-01-31	41.61	41.68	41.05	41.44	214166
2012-02-01	41.54	42.42	41.51	42.35	184230
2012-02-02	42.48	43.04	42.16	42.88	270287
2012-02-03	43.36	43.60	43.00	43.59	174620
2012-02-06	43.45	43.71	43.27	43.48	82541
2012-02-07	43.50	43.99	43.29	43.81	261800
2012-02-08	43.91	44.16	43.42	43.74	76218
2012-02-09	43.99	44.18	43.43	43.52	107157
2012-02-10	43.10	43.30	43.00	43.23	102157
2012-02-13	43.41	43.41	42.22	43.23	118997
2012-02-14	42.16	43.42	41.41	43.20	138796
2012-02-15	43.40	43.40	41.97	42.74	190215
2012-02-16	42.72	43.48	42.72	43.20	151964
2012-02-17	43.50	43.88	43.17	43.49	107763
2012-02-21	43.62	44.59	43.41	43.94	116919
2012-02-22	43.81	44.06	43.17	43.97	135125
2012-02-23	44.30	45.76	44.30	44.85	242006
2012-02-24	44.95	46.20	44.85	45.95	242390
2012-02-27	45.80	48.28	45.80	46.91	484208
2012-02-28	46.90	47.18	45.22	45.76	351841
2012-02-29	45.21	45.50	43.83	44.43	585710
2012-03-01	44.50	44.99	43.80	44.38	394165
2012-03-02	44.40	44.48	43.97	44.20	197463
2012-03-05	44.20	44.80	44.05	44.78	293835
2012-03-06	44.16	44.48	43.94	44.21	368420
2012-03-07	43.94	45.06	43.69	44.88	236201
2012-03-08	44.88	45.31	44.64	44.78	170860
2012-03-09	44.93	45.06	44.53	44.81	215757
2012-03-12	44.80	45.05	44.35	45.04	168230
2012-03-13	45.24	45.73	44.27	45.71	203708
2012-03-14	45.76	45.76	44.24	44.38	220656
2012-03-15	44.32	44.88	43.77	44.78	237540
2012-03-16	44.82	45.47	44.55	44.81	275124
2012-03-19	45.29	46.63	45.00	46.16	239916
2012-03-20	45.83	46.02	44.36	45.37	273291
2012-03-21	45.37	45.73	44.97	45.41	122496
2012-03-22	45.06	45.12	44.32	44.84	144313
2012-03-23	44.94	45.53	44.53	45.41	131162
2012-03-26	45.63	46.04	45.34	45.71	223386
2012-03-27	45.74	46.26	45.25	45.49	174996
2012-03-28	45.43	45.59	44.29	44.84	157091
2012-03-29	44.53	44.91	43.91	44.73	177447
2012-03-30	44.99	45.70	44.70	45.45	95359
2012-04-02	45.43	45.92	45.00	45.43	196777
2012-04-03	45.29	45.66	44.94	45.58	133324
2012-04-04	45.24	45.53	45.09	45.49	286261
2012-04-05	45.24	45.99	45.24	45.90	130222
2012-04-09	45.09	45.34	44.52	45.06	98040
2012-04-10	44.91	45.00	43.50	44.00	223117
2012-04-11	44.26	44.68	43.97	44.68	130411
2012-04-12	45.10	45.85	44.84	45.23	151075
2012-04-13	45.18	45.18	44.75	45.00	77299
2012-04-16	45.35	45.44	44.97	45.04	119209
2012-04-17	45.24	45.69	45.20	45.22	159146
2012-04-18	45.19	45.69	44.89	45.39	215130
2012-04-19	45.13	46.16	44.81	45.98	160063
2012-04-20	46.50	46.73	46.15	46.20	229342
2012-04-23	45.75	47.15	45.18	46.87	276714
2012-04-24	46.85	47.70	46.68	47.22	195876
2012-04-25	47.53	47.81	46.94	47.29	136527
2012-04-26	47.08	47.69	47.08	47.51	125024
2012-04-27	47.70	48.08	47.63	47.67	204104
2012-04-30	47.68	48.13	47.62	48.09	141386
2012-05-01	48.82	49.39	48.13	48.48	272430
2012-05-02	48.19	49.23	47.98	49.21	214872
2012-05-03	49.33	49.91	48.20	48.30	355056
2012-05-04	48.74	49.45	47.53	48.31	277729
2012-05-07	48.31	48.52	47.04	48.29	195017
2012-05-08	48.07	48.74	47.68	48.61	127983
2012-05-09	47.98	48.12	47.36	47.92	284626
2012-05-10	47.99	48.62	47.79	48.27	184353
2012-05-11	48.11	48.20	47.60	47.92	168402
2012-05-14	47.52	47.70	46.06	46.24	180753
2012-05-15	45.79	46.02	44.08	44.95	577216
2012-05-16	44.85	46.25	44.53	45.33	294072
2012-05-17	45.29	45.77	44.24	44.31	207708
2012-05-18	44.23	44.79	43.37	43.49	250642
2012-05-21	43.53	44.49	43.35	43.99	278047
2012-05-22	43.74	44.77	43.70	43.95	289839
2012-05-23	43.77	44.22	43.00	44.00	260687
2012-05-24	43.98	44.19	42.63	43.60	207944
2012-05-25	43.57	44.60	43.35	44.13	304024
2012-05-29	44.48	45.84	44.42	45.75	279233
2012-05-30	45.30	45.81	44.85	45.02	316338
2012-05-31	45.11	45.17	43.85	44.34	449596
2012-06-01	43.57	43.63	42.48	42.53	282745
2012-06-04	42.76	42.94	41.01	41.55	549675
2012-06-05	41.29	42.78	40.63	42.56	673615
2012-06-06	43.02	44.16	42.68	44.11	333442
2012-06-07	44.64	44.65	43.96	44.07	174178
2012-06-08	43.76	44.06	43.27	43.45	219493
2012-06-11	43.76	43.97	43.05	43.06	344937
2012-06-12	43.29	43.51	42.88	43.33	358001
2012-06-13	43.39	43.58	42.97	43.15	253711
2012-06-14	42.99	43.63	42.99	43.30	318044
2012-06-15	43.30	43.52	41.64	42.63	566606
2012-06-18	42.35	43.81	42.23	43.17	346545
2012-06-19	43.42	44.79	43.24	44.55	297288
2012-06-20	44.44	45.21	44.03	44.18	210986
2012-06-21	44.17	44.17	41.52	42.32	357599
2012-06-22	42.47	42.51	41.08	41.87	1965105
2012-06-25	41.24	41.37	39.89	40.54	267332
2012-06-26	40.54	41.50	40.38	41.37	292323
2012-06-27	41.32	42.37	41.32	42.35	199653
2012-06-28	41.90	42.29	41.25	42.00	179098
2012-06-29	42.85	42.97	42.50	42.70	253742
2012-07-02	42.57	42.59	41.82	42.23	280847
2012-07-03	42.37	43.05	42.27	42.90	287135
2012-07-05	42.85	43.34	42.31	42.99	308657
2012-07-06	42.66	42.77	42.28	42.37	246586
2012-07-09	42.27	44.68	42.10	42.71	293361
2012-07-10	42.69	42.84	41.46	42.43	318384
2012-07-11	42.49	42.89	42.09	42.74	373444
2012-07-12	42.42	43.85	42.33	43.06	477461
2012-07-13	43.13	45.10	43.07	45.00	401457
2012-07-16	44.74	45.74	44.71	45.73	251775
2012-07-17	46.11	46.20	45.31	45.80	521291
2012-07-18	45.75	46.03	45.37	45.50	166955
2012-07-19	45.24	45.58	44.85	45.12	207639
2012-07-20	44.94	45.38	44.75	44.83	279355
2012-07-23	44.38	44.64	43.95	43.99	131282
2012-07-24	44.25	44.26	43.39	43.83	169175
2012-07-25	44.04	44.07	43.45	43.88	148022
2012-07-26	44.49	44.53	43.43	43.86	211330
2012-07-27	44.06	44.80	43.75	44.51	165433
2012-07-30	44.49	44.55	43.94	44.20	219103
2012-07-31	44.20	44.72	43.72	44.05	157357
2012-08-01	44.29	45.07	43.85	44.26	289998
2012-08-02	43.92	44.51	43.36	43.85	204546
2012-08-03	44.62	44.71	43.99	44.01	240881
2012-08-06	43.95	47.43	42.58	44.54	155052
2012-08-07	44.68	45.18	44.50	44.55	293894
2012-08-08	44.26	44.86	44.04	44.49	211109
2012-08-09	44.61	45.13	44.22	44.70	187943
2012-08-10	43.86	44.61	43.39	44.26	339478
2012-08-13	44.02	44.41	43.25	43.47	324838
2012-08-14	43.73	43.77	43.07	43.17	216953
2012-08-15	43.26	43.52	42.52	43.48	305051
2012-08-16	43.28	44.33	42.70	44.20	307281
2012-08-17	43.83	44.29	43.54	44.16	333207
2012-08-20	44.07	44.37	43.78	44.18	185290
2012-08-21	44.18	44.45	44.04	44.18	179484
2012-08-22	44.28	44.87	43.76	44.76	278509
2012-08-23	44.42	44.70	44.18	44.61	229150
2012-08-24	44.37	44.90	44.12	44.79	235215
2012-08-27	44.81	45.52	44.63	45.38	260446
2012-08-28	45.39	45.63	45.01	45.49	155595
2012-08-29	45.46	45.70	45.27	45.50	186612
2012-08-30	45.28	45.61	45.09	45.12	151118
2012-08-31	45.47	45.49	44.81	45.27	160588
2012-09-04	45.31	45.51	44.94	45.51	176410
2012-09-05	45.30	45.63	45.12	45.42	178079
2012-09-06	45.77	46.19	45.62	46.18	197293
2012-09-07	46.20	46.74	46.05	46.74	216824
2012-09-10	46.53	47.17	46.53	46.85	189472
2012-09-11	47.07	47.49	46.91	47.42	269737
2012-09-12	47.56	47.78	47.27	47.67	210332
2012-09-13	47.60	48.61	47.43	48.34	315862
2012-09-14	48.64	49.45	48.35	49.17	291437
2012-09-17	49.15	49.46	48.76	49.10	124148
2012-09-18	48.98	49.48	48.65	49.40	118862
2012-09-19	49.40	50.29	49.15	50.01	265830
2012-09-20	49.78	50.26	49.15	50.00	177829
2012-09-21	50.47	51.30	50.33	50.81	324600
2012-09-24	50.61	50.82	50.26	50.51	99089
2012-09-25	50.46	50.96	50.12	50.21	274712
2012-09-26	50.26	50.93	49.84	50.80	289197
2012-09-27	51.12	51.43	50.30	50.72	252802
2012-09-28	50.53	50.98	50.29	50.34	227245
2012-10-01	50.50	51.09	50.28	51.09	232872
2012-10-02	51.28	51.49	50.17	50.59	205479
2012-10-03	50.80	51.23	50.57	50.97	264218
2012-10-04	51.23	51.36	50.64	50.91	134898
2012-10-05	50.96	51.22	50.45	50.58	138155
2012-10-08	50.46	50.73	49.87	50.06	131148
2012-10-09	50.23	50.84	49.98	50.41	144183
2012-10-10	50.47	51.12	50.47	50.66	132710
2012-10-11	50.75	50.92	50.45	50.47	140771
2012-10-12	50.40	50.70	49.88	50.02	114339
2012-10-15	50.00	50.18	49.56	49.94	203910
2012-10-16	50.08	51.98	50.08	51.30	281887
2012-10-17	51.25	51.99	51.23	51.82	151133
2012-10-18	51.35	51.64	50.36	50.66	228212
2012-10-19	50.52	50.78	49.40	49.58	210368
2012-10-22	49.75	49.83	48.61	48.91	340058
2012-10-23	47.96	49.91	47.96	49.47	297452
2012-10-24	49.86	50.81	49.61	50.20	285468
2012-10-25	50.57	51.39	50.48	51.13	367547
2012-10-26	51.40	51.56	50.73	51.13	206909
2012-10-31	51.01	51.18	50.60	50.93	171884
2012-11-01	51.28	51.28	50.54	51.00	157886
2012-11-02	51.30	51.45	49.68	49.78	201056
2012-11-05	49.94	50.26	49.75	50.18	188026
2012-11-06	50.00	51.20	49.39	50.91	284970
2012-11-07	50.00	50.00	48.69	49.45	311028
2012-11-08	49.40	49.45	48.81	48.90	218216
2012-11-09	48.55	48.80	47.65	47.76	250357
2012-11-12	47.62	47.62	45.77	46.13	518269
2012-11-13	46.06	47.21	45.76	47.14	332636
2012-11-14	47.09	47.86	45.99	46.17	330171
2012-11-15	46.21	46.67	45.74	46.42	411760
2012-11-16	46.55	48.79	46.50	48.63	586152
2012-11-19	49.00	50.40	48.86	49.85	359042
2012-11-20	50.18	50.55	49.51	49.86	143372
2012-11-21	49.76	50.33	49.01	50.09	219479
2012-11-23	50.09	50.47	49.75	50.41	86565
2012-11-26	50.23	50.61	49.85	50.15	205313
2012-11-27	49.98	50.18	49.50	49.51	195736
2012-11-28	49.43	49.88	48.87	49.67	202003
2012-11-29	49.81	50.19	49.59	50.09	123517
2012-11-30	50.23	50.38	49.82	50.09	230492
2012-12-03	50.26	50.54	49.67	49.92	112679
2012-12-04	49.82	49.96	49.42	49.93	304831
2012-12-05	50.00	50.06	49.28	49.46	132483
2012-12-06	49.33	49.52	48.62	48.76	144686
2012-12-07	48.93	49.06	47.56	47.77	242265
2012-12-10	47.85	48.27	47.55	47.88	121643
2012-12-11	48.19	48.26	47.39	48.13	222049
2012-12-12	48.16	48.86	47.86	48.59	238556
2012-12-13	48.59	48.84	48.19	48.46	215637
2012-12-14	48.30	49.07	48.19	48.47	249529
2012-12-17	49.16	49.85	49.04	49.61	303788
2012-12-18	49.63	50.83	49.61	50.67	340346
2012-12-19	50.60	50.66	50.07	50.35	198337
2012-12-20	50.50	51.38	50.36	51.03	305486
2012-12-21	50.95	51.68	50.29	51.53	596681
2012-12-24	51.56	51.88	51.15	51.50	180026
2012-12-26	51.45	51.63	50.38	50.68	271687
2012-12-27	50.86	51.25	50.75	50.99	237449
2012-12-28	50.88	51.86	50.80	51.55	226759
2012-12-31	51.88	53.38	51.72	52.84	353334
2013-01-02	54.68	56.61	54.31	55.11	587317
2013-01-03	55.51	57.39	55.12	55.23	473910
2013-01-04	55.53	57.12	55.34	55.34	489651
2013-01-07	55.38	56.79	55.38	56.20	462847
2013-01-08	56.36	57.16	56.24	56.85	372205
2013-01-09	56.98	58.21	56.90	57.94	361989
2013-01-10	58.28	58.83	57.60	57.97	363796
2013-01-11	57.69	57.69	56.61	56.67	423252
2013-01-14	56.72	56.99	56.23	56.58	336562
2013-01-15	56.41	57.62	56.41	57.42	266674
2013-01-16	57.57	58.73	57.46	58.49	249898
2013-01-17	59.01	59.29	58.51	58.82	254057
2013-01-18	58.85	59.22	58.80	59.20	225214
2013-01-22	59.03	59.99	59.02	59.80	290100
2013-01-23	60.00	60.14	59.20	59.52	386794
2013-01-24	59.34	59.81	58.75	58.97	361766
2013-01-25	59.34	59.70	58.90	59.30	261650
2013-01-28	59.32	60.36	59.32	60.05	235602
2013-01-29	60.15	60.84	59.74	60.81	193928
2013-01-30	60.65	60.93	60.16	60.36	207538
2013-01-31	60.38	60.87	60.17	60.36	259774
2013-02-01	60.73	61.17	60.43	60.65	319336
2013-02-04	60.62	60.95	60.22	60.34	205731
2013-02-05	60.49	61.06	60.40	60.47	241728
2013-02-06	60.25	60.76	60.15	60.76	249268
2013-02-07	60.80	61.16	60.24	60.60	252871
2013-02-08	60.71	61.35	60.48	60.91	251114
2013-02-11	60.98	61.20	60.27	60.87	286766
2013-02-12	61.02	61.95	60.77	61.29	283464
2013-02-13	61.38	62.22	61.08	61.43	230945
2013-02-14	61.38	62.54	61.38	62.07	250083
2013-02-15	62.44	63.05	62.22	62.75	435050
2013-02-19	62.74	63.89	62.25	63.77	427961
2013-02-20	63.51	63.51	62.12	62.20	489617
2013-02-21	61.89	61.89	60.17	60.89	393525
2013-02-22	61.26	61.38	60.65	61.03	292135
2013-02-25	61.22	61.69	60.07	60.11	512518
2013-02-26	60.00	60.05	58.55	59.29	657625
2013-02-27	58.97	60.81	58.87	60.28	644314
2013-02-28	60.20	61.64	60.13	61.00	381662
2013-03-01	60.68	61.34	60.16	61.05	289257
2013-03-04	60.95	61.43	60.64	61.38	225351
2013-03-05	61.41	61.66	60.55	61.35	400310
2013-03-06	61.30	61.30	60.43	61.24	198844
2013-03-07	61.06	61.38	60.40	60.95	183176
2013-03-08	61.06	61.46	60.66	61.41	201720
2013-03-11	61.44	62.29	61.31	62.21	255956
2013-03-12	62.09	62.38	61.38	61.45	165601
2013-03-13	61.42	61.79	60.84	60.90	244440
2013-03-14	61.06	61.83	61.02	61.75	212834
2013-03-15	61.86	62.02	61.45	61.89	295051
2013-03-18	61.25	62.76	61.18	62.47	306942
2013-03-19	62.62	62.75	61.47	62.23	183238
2013-03-20	62.46	63.88	62.42	63.79	307824
2013-03-21	63.49	64.48	63.41	63.69	378889
2013-03-22	63.69	65.50	62.03	65.47	505084
2013-03-25	65.84	66.32	65.07	65.20	250205
2013-03-26	65.57	66.87	65.32	66.76	312137
2013-03-27	66.35	67.30	66.31	67.29	375870
2013-03-28	67.60	68.42	66.95	67.96	265005
2013-04-01	68.20	68.30	67.27	67.98	410405
2013-04-02	68.42	69.20	68.08	68.70	272284
2013-04-03	68.80	69.00	66.42	67.23	496475
2013-04-04	67.23	67.57	66.66	67.25	200688
2013-04-05	66.29	67.43	65.50	67.19	169906
2013-04-08	67.31	68.87	67.31	68.72	255749
2013-04-09	68.79	69.21	68.45	68.57	207359
2013-04-10	67.20	68.27	67.06	68.03	351017
2013-04-11	67.74	68.64	67.67	68.27	159582
2013-04-12	68.23	68.24	67.49	68.05	164262
2013-04-15	67.71	67.79	65.56	65.61	268736
2013-04-16	66.05	67.25	65.51	66.88	256054
2013-04-17	66.54	66.59	64.52	65.88	296024
2013-04-18	65.86	66.47	65.19	66.08	200505
2013-04-19	66.17	67.59	66.10	67.47	157002
2013-04-22	67.55	67.86	66.81	67.65	91445
2013-04-23	67.88	68.54	67.68	68.13	197912
2013-04-24	68.13	68.56	67.21	67.55	250398
2013-04-25	67.48	67.48	66.00	66.11	218889
2013-04-26	66.11	66.26	64.93	65.72	218891
2013-04-29	65.97	67.02	65.97	66.63	143828
2013-04-30	66.80	66.96	65.58	65.76	250519
2013-05-01	65.70	65.75	64.10	64.38	340635
2013-05-02	64.50	66.44	64.45	65.72	333163
2013-05-03	66.73	67.57	65.37	67.27	199597
2013-05-06	67.58	68.25	67.16	67.94	133464
2013-05-07	68.08	69.06	67.74	68.12	161674
2013-05-08	68.04	68.97	67.94	68.73	205670
2013-05-09	68.80	69.38	68.32	68.61	179888
2013-05-10	68.86	69.43	68.70	69.19	88971
2013-05-13	68.90	68.93	68.11	68.19	139813
2013-05-14	67.90	68.14	66.60	68.12	315416
2013-05-15	68.03	68.63	67.92	68.37	190957
2013-05-16	68.18	68.61	67.55	67.80	172811
2013-05-17	67.81	68.36	67.41	67.82	357260
2013-05-20	67.47	68.15	67.12	67.72	439818
2013-05-21	67.61	68.50	67.48	67.91	377596
2013-05-22	67.93	68.49	66.58	67.09	343882
2013-05-23	66.24	67.77	66.05	67.72	144846
2013-05-24	67.43	67.45	66.83	67.23	97604
2013-05-28	67.90	68.52	67.47	67.65	186187
2013-05-29	66.62	67.34	65.85	66.83	399576
2013-05-30	66.86	66.89	64.86	65.73	338952
2013-05-31	65.27	65.72	64.40	64.42	197268
2013-06-03	64.58	64.98	63.31	63.97	445362
2013-06-04	63.86	64.28	63.44	63.74	190091
2013-06-05	63.49	63.90	62.91	63.24	194164
2013-06-06	63.06	64.58	62.74	64.35	206103
2013-06-07	64.44	65.57	64.37	65.42	124842
2013-06-10	65.74	67.08	64.80	66.52	243672
2013-06-11	65.68	66.17	64.98	65.52	187022
2013-06-12	66.04	66.05	64.88	65.02	103687
2013-06-13	65.05	66.06	64.89	65.96	163600
2013-06-14	65.72	66.76	65.48	66.18	183663
2013-06-17	66.67	67.60	66.58	67.21	348481
2013-06-18	67.27	67.47	66.83	66.96	203574
2013-06-19	66.77	67.21	65.84	65.86	205652
2013-06-20	65.01	65.21	62.76	62.81	530731
2013-06-21	62.94	63.37	60.99	61.68	653105
2013-06-24	61.31	62.42	60.01	62.00	248267
2013-06-25	62.61	63.81	62.02	63.41	253521
2013-06-26	64.05	64.39	63.45	64.09	229188
2013-06-27	64.44	64.87	64.28	64.67	165771
2013-06-28	64.55	65.46	63.97	64.33	468559
2013-07-01	64.62	66.59	64.40	66.54	236099
2013-07-02	66.43	67.46	66.01	66.42	402710
2013-07-03	66.00	66.08	65.57	66.06	124023
2013-07-05	66.62	67.07	65.73	67.05	129208
2013-07-08	67.37	67.90	66.93	67.90	187553
2013-07-09	68.00	68.50	66.97	68.49	239353
2013-07-10	68.21	68.58	67.60	67.90	193055
2013-07-11	68.73	68.75	67.71	68.38	189623
2013-07-12	68.13	68.77	67.96	68.48	144798
2013-07-15	68.40	69.20	67.96	68.49	200212
2013-07-16	68.45	68.76	66.59	67.28	303399
2013-07-17	67.53	68.22	67.30	67.90	248695
2013-07-18	68.03	68.73	67.53	67.71	132085
2013-07-19	67.67	68.40	67.54	68.14	143611
2013-07-22	68.07	69.17	67.82	68.97	127679
2013-07-23	69.30	69.75	68.68	69.10	181285
2013-07-24	69.05	69.05	67.93	68.50	254346
2013-07-25	67.90	68.93	67.84	68.86	295372
2013-07-26	68.55	68.90	68.17	68.60	206017
2013-07-29	68.62	69.00	68.06	68.36	162165
2013-07-30	68.57	68.72	67.92	68.28	144013
2013-07-31	68.40	68.90	67.90	68.17	191190
2013-08-01	69.00	69.97	67.77	69.55	263668
2013-08-02	69.54	69.89	68.57	69.12	178982
2013-08-05	69.19	69.54	67.95	68.20	312947
2013-08-06	68.13	68.75	67.75	68.75	163847
2013-08-07	68.67	68.78	67.64	67.73	156225
2013-08-08	68.05	68.83	66.83	66.86	192649
2013-08-09	67.00	67.76	66.42	67.33	192634
2013-08-12	67.06	67.42	66.71	67.26	106947
2013-08-13	67.18	67.39	66.30	67.08	143157
2013-08-14	67.19	67.40	66.54	66.93	106386
2013-08-15	66.54	67.25	66.30	66.93	156172
2013-08-16	66.72	66.87	65.84	66.41	157698
2013-08-19	66.35	66.39	65.56	66.15	292034
2013-08-20	66.20	66.85	65.57	66.83	145880
2013-08-21	66.72	67.19	66.44	66.58	91582
2013-08-22	66.86	67.11	66.25	67.02	105581
2013-08-23	67.32	67.60	66.57	67.52	155267
2013-08-26	67.63	69.03	67.01	67.57	195095
2013-08-27	67.33	68.20	66.81	68.03	225618
2013-08-28	68.24	69.98	67.55	69.54	174052
2013-08-29	69.03	69.78	69.00	69.50	139723
2013-08-30	69.67	69.67	68.02	68.09	154433
2013-09-03	68.81	69.17	67.91	68.69	202009
2013-09-04	69.10	69.99	68.13	69.95	353665
2013-09-05	70.00	70.55	69.55	69.80	86311
2013-09-06	70.20	72.34	69.86	71.40	278103
2013-09-09	71.50	72.02	70.84	71.46	242070
2013-09-10	71.57	72.14	71.50	72.01	143822
2013-09-11	72.02	72.44	71.02	71.33	133539
2013-09-12	71.30	71.58	70.90	71.15	128516
2013-09-13	71.42	71.86	70.61	70.70	244008
2013-09-16	71.60	71.60	70.24	70.37	145683
2013-09-17	70.37	71.68	70.11	71.13	217790
2013-09-18	71.32	73.22	70.76	72.87	353536
2013-09-19	73.01	74.94	73.01	73.97	278526
2013-09-20	74.23	74.48	72.99	73.14	339641
2013-09-23	73.36	74.10	72.79	73.20	143549
2013-09-24	73.42	74.34	73.03	73.15	161461
2013-09-25	73.49	74.16	73.24	73.61	135094
2013-09-26	73.81	74.34	72.94	73.29	106085
2013-09-27	72.66	72.87	71.72	72.24	219922
2013-09-30	71.85	72.97	71.45	72.96	131657
2013-10-01	73.01	74.73	72.64	74.73	208063
2013-10-02	74.50	74.92	73.54	74.71	141364
2013-10-03	74.70	74.76	73.15	74.09	154379
2013-10-04	74.01	74.76	73.43	73.66	114208
2013-10-07	73.27	73.86	72.74	73.32	120545
2013-10-08	73.14	73.84	72.70	72.95	145488
2013-10-09	72.97	73.16	72.24	72.42	142555
2013-10-10	73.18	73.78	72.78	73.23	125024
2013-10-11	72.88	73.99	72.62	73.68	153945
2013-10-14	73.04	75.05	73.04	74.44	117585
2013-10-15	74.41	74.52	73.32	74.16	170101
2013-10-16	74.75	74.98	73.99	74.42	87381
2013-10-17	73.24	74.75	72.80	74.75	124225
2013-10-18	75.37	75.37	74.47	75.00	138542
2013-10-21	75.01	76.32	75.01	76.08	114348
2013-10-22	77.75	79.50	76.73	78.56	260627
2013-10-23	78.44	79.05	77.68	78.54	234288
2013-10-24	78.95	79.99	78.51	79.56	162993
2013-10-25	80.15	80.20	78.84	79.27	157976
2013-10-28	79.25	79.33	78.38	78.76	200880
2013-10-29	78.53	79.63	77.65	78.33	184310
2013-10-30	78.63	78.83	78.07	78.34	229619
2013-10-31	78.52	78.80	77.52	77.56	253563
2013-11-01	77.40	78.22	76.02	76.68	319987
2013-11-04	76.92	78.50	76.56	78.26	265040
2013-11-05	76.83	77.68	75.90	76.46	464802
2013-11-06	77.08	77.45	76.01	76.43	263160
2013-11-07	76.83	77.30	74.50	76.10	353225
2013-11-08	76.00	78.56	75.96	78.51	194036
2013-11-11	78.72	79.38	77.97	78.63	192293
2013-11-12	78.60	78.84	78.12	78.41	200838
2013-11-13	78.09	78.84	77.75	78.69	192740
2013-11-14	78.93	79.81	78.23	78.40	185725
2013-11-15	78.27	79.38	77.79	79.38	187172
2013-11-18	79.60	79.73	78.47	78.95	354908
2013-11-19	78.69	79.60	78.01	79.27	259048
2013-11-20	79.64	79.67	78.77	79.41	213835
2013-11-21	79.89	81.01	79.60	80.43	156482
2013-11-22	80.61	81.62	80.55	81.56	170227
2013-11-25	81.56	82.35	81.41	81.64	250149
2013-11-26	81.86	82.30	80.98	80.99	197929
2013-11-27	80.95	81.76	80.66	81.02	139863
2013-11-29	81.43	82.06	80.93	81.09	90082
2013-12-02	80.90	82.16	80.47	81.98	152270
2013-12-03	80.23	81.14	79.88	80.01	400346
2013-12-04	78.36	79.58	77.81	78.89	284271
2013-12-05	78.61	78.98	77.72	78.66	244148
2013-12-06	79.39	80.17	78.38	80.01	197536
2013-12-09	79.94	80.20	78.89	79.64	276957
2013-12-10	79.48	79.50	78.41	79.01	207801
2013-12-11	79.62	80.27	79.24	79.62	241308
2013-12-12	79.62	80.18	79.04	79.53	247846
2013-12-13	79.71	81.31	79.29	80.91	217281
2013-12-16	80.98	82.14	80.98	81.94	269470
2013-12-17	81.79	82.66	81.60	82.05	220516
2013-12-18	81.91	83.00	81.20	82.90	250959
2013-12-19	82.93	83.46	81.82	83.01	288319
2013-12-20	82.70	85.10	82.23	84.84	351859
2013-12-23	85.66	86.42	85.17	86.27	197939
2013-12-24	86.14	87.32	86.05	87.24	139878
2013-12-26	87.69	88.12	86.99	87.50	188223
2013-12-27	87.94	88.70	87.45	87.82	228752
2013-12-30	87.85	89.74	87.17	88.46	382012
2013-12-31	88.83	89.20	88.11	88.17	227533
2014-01-02	88.03	88.10	86.48	86.98	289919
2014-01-03	87.37	87.91	86.53	86.63	245092
2014-01-06	87.10	87.11	85.65	86.44	306647
2014-01-07	86.49	86.96	84.17	85.34	531541
2014-01-08	87.88	91.50	86.78	89.42	860823
2014-01-09	89.89	89.89	86.61	87.47	399484
2014-01-10	87.64	89.11	87.59	87.84	447717
2014-01-13	87.50	87.80	86.47	86.81	287978
2014-01-14	86.99	88.49	86.41	88.13	172354
2014-01-15	88.70	89.54	88.45	88.97	226997
2014-01-16	89.01	89.32	87.43	88.90	227699
2014-01-17	88.54	89.30	87.63	88.25	239424
2014-01-21	89.14	90.77	88.66	90.35	247256
2014-01-22	89.44	90.40	88.55	88.90	545281
2014-01-23	88.12	89.59	87.53	89.54	212483
2014-01-24	89.17	89.46	88.08	88.13	283986
2014-01-27	88.40	89.17	87.00	87.78	247952
2014-01-28	87.71	89.81	87.40	89.35	231309
2014-01-29	88.84	90.54	87.84	89.25	299495
2014-01-30	90.14	90.96	89.29	90.03	177041
2014-01-31	89.41	91.39	89.11	90.29	210641
2014-02-03	90.30	90.72	88.02	89.20	356601
2014-02-04	89.17	89.58	88.55	89.19	236897
2014-02-05	88.92	89.70	87.54	89.02	301035
2014-02-06	89.32	91.79	89.32	91.29	209244
2014-02-07	91.45	93.48	91.28	92.94	245089
2014-02-10	93.07	93.70	91.48	92.03	172657
2014-02-11	92.34	94.42	91.86	94.00	191556
2014-02-12	94.16	95.11	93.93	94.42	312826
2014-02-13	94.73	98.64	93.17	96.31	328439
2014-02-14	94.55	97.06	94.25	96.52	298327
2014-02-18	97.67	98.23	96.54	97.16	414399
2014-02-19	96.21	97.79	95.32	96.11	469249
2014-02-20	96.00	96.91	95.80	96.48	263700
2014-02-21	96.95	96.95	95.82	95.99	362506
2014-02-24	96.00	97.25	95.68	96.21	279382
2014-02-25	96.27	96.73	95.40	96.17	309446
2014-02-26	96.17	97.14	95.63	97.09	246608
2014-02-27	97.06	97.58	96.69	97.46	193447
2014-02-28	97.65	98.08	96.38	96.76	287780
2014-03-03	96.42	97.42	96.19	96.69	255336
2014-03-04	97.85	98.68	97.64	98.50	291358
2014-03-05	98.57	99.35	98.23	98.77	191933
2014-03-06	98.78	99.20	98.28	98.66	251698
2014-03-07	99.02	99.28	98.12	98.37	160656
2014-03-10	98.54	98.54	97.47	97.94	372586
2014-03-11	97.77	97.95	96.37	97.12	301129
2014-03-12	96.66	97.48	96.22	97.30	162060
2014-03-13	97.30	97.73	95.79	96.70	186225
2014-03-14	96.70	98.04	96.70	97.87	230658
2014-03-17	98.17	98.38	96.97	97.89	184654
2014-03-18	98.24	98.60	97.23	97.49	547708
2014-03-19	97.64	98.20	97.10	97.73	235800
2014-03-20	97.52	98.88	97.15	98.69	221070
2014-03-21	99.17	99.92	98.43	98.54	509271
2014-03-24	99.08	99.47	96.46	97.62	216632
2014-03-25	97.92	98.42	96.72	97.08	281058
2014-03-26	97.77	98.35	97.19	97.23	184692
2014-03-27	97.28	97.98	96.56	97.60	146239
2014-03-28	97.35	98.62	97.22	97.46	220779
2014-03-31	97.46	99.46	96.89	99.26	255041
2014-04-01	100.00	104.64	99.30	103.91	543371
2014-04-02	103.86	104.68	103.63	104.44	422974
2014-04-03	104.58	104.98	103.51	103.96	258349
2014-04-04	104.45	105.96	103.80	103.84	272694
2014-04-07	103.65	104.16	101.22	101.56	274428
2014-04-08	101.42	103.42	101.08	102.89	209160
2014-04-09	103.06	103.12	101.48	102.31	252694
2014-04-10	102.64	105.04	102.64	103.03	319304
2014-04-11	102.19	105.12	101.60	104.51	331619
2014-04-14	105.41	106.33	103.88	104.66	171781
2014-04-15	104.76	105.88	103.50	104.98	277252
2014-04-16	105.97	106.77	104.83	106.43	252449
2014-04-17	106.02	107.39	105.46	106.77	248494
2014-04-21	107.21	108.85	107.15	108.82	241764
2014-04-22	108.82	109.15	108.14	108.94	160330
2014-04-23	109.00	110.25	108.81	109.33	198938
2014-04-24	109.04	109.04	106.84	106.99	155647
2014-04-25	106.43	106.44	104.94	105.58	208204
2014-04-28	106.18	107.97	105.83	107.26	306428
2014-04-29	107.94	109.35	107.89	108.23	227699
2014-04-30	108.22	108.52	106.45	107.99	258342
2014-05-01	106.85	108.11	105.41	106.77	543152
2014-05-02	107.69	108.13	105.71	106.40	296638
2014-05-05	106.63	110.40	106.63	110.21	276726
2014-05-06	110.00	110.23	109.01	109.45	269011
2014-05-07	109.97	110.95	108.91	110.88	362682
2014-05-08	110.87	111.91	109.26	109.32	274782
2014-05-09	108.88	109.54	107.69	109.52	224824
2014-05-12	109.85	111.76	109.67	110.95	221203
2014-05-13	111.17	112.13	111.17	111.63	290638
2014-05-14	111.71	111.77	110.52	110.77	189389
2014-05-15	110.49	110.86	108.82	110.56	190142
2014-05-16	110.85	112.62	110.05	112.35	326620
2014-05-19	112.20	113.60	111.81	113.31	240708
2014-05-20	112.87	113.81	112.73	113.50	218636
2014-05-21	113.84	114.91	113.84	114.69	191434
2014-05-22	114.70	115.80	114.70	115.42	183481
2014-05-23	115.45	115.78	115.03	115.51	240067
2014-05-27	115.65	116.20	114.87	115.48	275669
2014-05-28	115.62	116.12	114.43	114.91	253727
2014-05-29	114.89	115.00	114.05	114.97	206604
2014-05-30	115.00	115.14	114.55	114.96	255125
2014-06-02	115.02	116.08	114.33	115.93	249815
2014-06-03	116.02	117.28	115.16	117.21	230872
2014-06-04	117.06	118.34	116.88	117.95	235260
2014-06-05	118.32	119.35	117.70	119.13	191475
2014-06-06	119.47	120.60	119.07	120.53	257858
2014-06-09	120.53	122.13	120.00	120.45	335377
2014-06-10	120.19	120.74	119.61	120.62	245302
2014-06-11	120.00	120.62	119.60	119.68	221247
2014-06-12	119.65	120.16	118.38	119.08	294451
2014-06-13	119.43	120.01	118.52	119.43	243511
2014-06-16	119.28	122.04	119.28	122.00	316941
2014-06-17	122.06	124.49	122.00	123.68	715288
2014-06-18	123.98	125.12	123.36	125.05	487635
2014-06-19	125.20	160.97	124.76	150.62	1374436
2014-06-20	136.40	144.95	134.51	138.09	3476686
2014-06-23	138.00	142.76	134.58	140.83	910166
2014-06-24	140.80	140.80	134.40	134.49	1233253
2014-06-25	134.41	134.90	131.45	133.34	581585
2014-06-26	133.05	140.24	132.25	138.13	633550
2014-06-27	136.78	139.32	136.59	137.08	2922876
2014-06-30	136.86	139.98	136.25	139.57	522583
2014-07-01	140.56	142.58	139.00	141.53	343838
2014-07-02	144.21	145.00	140.41	140.96	296470
2014-07-03	141.01	142.39	138.52	142.25	370909
2014-07-07	141.91	142.80	140.54	140.79	217896
2014-07-08	140.00	140.00	136.82	137.03	595188
2014-07-09	137.34	138.12	136.31	137.72	424736
2014-07-10	136.31	139.15	135.41	138.77	576686
2014-07-11	137.30	140.19	137.19	139.94	258578
2014-07-14	140.95	141.24	139.40	139.87	228133
2014-07-15	139.95	139.96	137.13	138.00	189149
2014-07-16	139.43	140.09	137.60	139.48	236899
2014-07-17	138.78	140.00	137.84	138.50	135710
2014-07-18	138.87	140.00	138.10	138.35	229112
2014-07-21	137.29	137.96	136.00	136.07	328372
2014-07-22	136.82	138.19	136.21	137.53	182076
2014-07-23	135.70	137.34	135.70	136.05	234492
2014-07-24	135.15	136.20	134.82	135.47	267896
2014-07-25	135.00	135.01	133.02	133.20	242765
2014-07-28	132.90	133.31	132.15	132.71	234649
2014-07-29	132.91	133.27	131.62	131.91	246041
2014-07-30	132.11	133.23	131.09	131.22	254145
2014-07-31	130.12	130.12	126.42	127.50	555636
2014-08-01	128.25	132.75	127.68	129.46	592393
2014-08-04	130.50	133.98	129.15	133.24	581184
2014-08-05	133.87	135.74	130.93	131.24	250186
2014-08-06	130.61	132.23	129.39	130.97	210710
2014-08-07	131.00	133.16	129.48	129.94	209490
2014-08-08	130.12	132.31	129.01	131.57	317954
2014-08-11	133.32	138.76	133.11	135.51	531050
2014-08-12	134.78	135.38	132.54	134.93	344607
2014-08-13	135.06	135.62	133.51	134.49	301850
2014-08-14	134.49	135.58	132.56	132.90	245094
2014-08-15	133.64	138.16	133.27	137.69	418215
2014-08-18	138.46	138.46	136.61	137.36	120316
2014-08-19	137.19	139.26	137.03	138.62	274943
2014-08-20	138.78	138.81	137.28	138.13	135124
2014-08-21	137.91	138.93	135.75	137.35	205025
2014-08-22	137.35	139.28	135.11	137.64	193817
2014-08-25	138.38	140.03	137.60	139.92	153723
2014-08-26	140.88	141.33	138.74	139.06	154118
2014-08-27	138.89	140.33	138.47	139.99	214181
2014-08-28	139.24	140.46	138.90	139.25	197699
2014-08-29	139.36	140.33	138.82	139.55	248724
2014-09-02	139.78	139.99	138.66	139.15	229317
2014-09-03	140.00	141.63	139.29	140.58	324444
2014-09-04	140.75	141.12	139.27	139.94	174416
2014-09-05	139.69	142.00	139.49	141.57	248383
2014-09-08	141.83	141.90	140.03	141.19	185528
2014-09-09	142.03	143.46	140.31	141.18	188766
2014-09-10	141.19	141.96	140.00	141.90	159389
2014-09-11	140.69	141.79	138.95	141.66	157403
2014-09-12	141.19	142.30	138.21	139.45	182492
2014-09-15	138.69	138.91	137.01	138.59	177191
2014-09-16	137.89	141.51	137.89	140.62	178082
2014-09-17	140.64	141.62	139.70	140.14	202968
2014-09-18	140.35	141.35	138.78	139.58	202249
2014-09-19	139.61	139.81	138.23	139.65	358064
2014-09-22	139.38	139.38	137.35	138.69	212371
2014-09-23	137.92	138.67	136.10	136.79	221948
2014-09-24	137.00	138.49	135.48	137.47	385354
2014-09-25	137.23	137.60	134.87	135.43	212026
2014-09-26	135.50	138.13	135.06	136.87	202966
2014-09-29	135.13	137.65	134.15	137.47	283605
2014-09-30	137.77	137.80	134.97	136.17	493790
2014-10-01	136.73	137.38	135.17	137.10	440001
2014-10-02	137.10	139.99	136.03	139.10	398385
2014-10-03	139.46	139.92	137.01	138.86	237219
2014-10-06	138.95	139.78	136.98	137.42	210719
2014-10-07	137.42	137.92	135.17	135.21	239548
2014-10-08	135.30	135.36	129.33	132.73	413988
2014-10-09	132.06	132.24	126.13	126.24	375607
2014-10-10	125.09	125.70	118.08	121.65	810174
2014-10-13	123.00	124.90	107.33	109.01	1724556
2014-10-14	109.51	115.89	104.67	111.48	1416604
2014-10-15	110.01	115.71	107.41	115.27	984412
2014-10-16	115.23	124.05	114.89	120.66	837574
2014-10-17	122.20	127.71	121.67	123.41	566169
2014-10-20	123.10	126.13	121.80	125.97	350958
2014-10-21	126.73	132.06	126.22	128.50	394877
2014-10-22	128.06	129.79	125.48	125.62	404220
2014-10-23	129.73	129.73	125.48	126.19	325634
2014-10-24	126.64	128.21	125.08	127.34	309205
2014-10-27	128.40	128.40	124.32	126.31	341729
2014-10-28	126.61	128.59	125.45	127.64	304804
2014-10-29	127.89	129.99	126.55	128.44	270821
2014-10-30	127.13	127.88	124.23	125.21	305290
2014-10-31	125.48	128.89	125.02	128.63	502592
2014-11-03	128.56	130.33	126.91	127.89	349533
2014-11-04	127.95	127.95	117.91	120.51	813882
2014-11-05	120.08	124.41	119.01	119.97	638084
2014-11-06	119.05	119.61	115.20	118.42	676983
2014-11-07	119.00	122.32	119.00	120.16	444577
2014-11-10	120.19	122.10	117.91	118.04	510680
2014-11-11	118.04	120.14	116.75	119.03	532973
2014-11-12	118.00	120.65	116.85	118.34	392693
2014-11-13	117.75	118.11	116.50	116.56	40633
2014-11-14	115.30	116.55	114.17	115.90	257863
2014-11-17	115.50	117.35	114.33	116.11	290664
2014-11-18	115.92	119.52	115.56	117.76	463604
2014-11-19	117.62	118.71	117.13	118.43	312101
2014-11-20	118.63	122.34	117.84	121.49	461898
2014-11-21	123.32	125.22	122.21	122.53	482717
2014-11-24	122.33	122.88	120.31	121.39	228127
2014-11-25	121.48	123.30	120.58	122.41	742025
2014-11-26	122.30	126.48	121.43	125.37	627115
2014-11-28	121.14	121.44	113.69	114.14	437278
2014-12-01	112.50	113.99	97.87	100.00	1618460
2014-12-02	100.21	105.84	98.85	103.45	929546
2014-12-03	103.45	107.75	103.45	106.31	736669
2014-12-04	106.00	110.03	105.20	108.66	469137
2014-12-05	108.77	108.77	106.72	108.15	413091
2014-12-08	106.43	107.00	96.05	97.81	837373
2014-12-09	98.13	99.13	95.50	98.25	653845
2014-12-10	95.28	95.28	88.92	89.35	1308451
2014-12-11	88.01	94.58	88.01	93.01	1321914
2014-12-12	90.58	94.37	88.98	92.56	893146
2014-12-15	93.46	94.08	89.73	90.86	860442
2014-12-16	89.49	96.40	88.97	91.28	1165424
2014-12-17	92.19	101.07	90.70	100.55	1347769
2014-12-18	104.05	105.96	98.94	101.81	1110635
2014-12-19	101.73	104.72	100.22	102.77	784931
2014-12-22	101.45	102.98	98.78	101.63	543537
2014-12-23	102.95	103.71	101.00	102.71	492430
2014-12-24	101.71	104.95	100.84	104.31	191410
2014-12-26	104.52	104.70	102.70	104.21	246839
2014-12-29	104.25	108.11	104.11	107.18	497444
2014-12-30	106.48	108.17	105.22	106.82	414722
2014-12-31	105.86	108.32	104.07	106.05	472638
2015-01-02	105.75	107.93	105.11	107.06	471239
2015-01-05	104.72	106.00	98.49	99.19	955968
2015-01-06	100.11	100.74	93.34	96.11	1072840
2015-01-07	97.32	97.89	93.80	95.20	745036
2015-01-08	95.88	98.25	94.97	97.89	833028
2015-01-09	97.05	98.56	92.64	92.82	831459
2015-01-12	90.92	92.32	87.34	89.27	1032951
2015-01-13	89.93	90.39	85.02	85.87	974634
2015-01-14	84.52	86.45	82.09	85.49	969356
2015-01-15	86.12	88.64	84.45	86.63	902844
2015-01-16	86.61	89.15	84.65	88.94	781340
2015-01-20	88.51	91.52	86.26	89.69	690272
2015-01-21	89.85	92.21	89.38	92.02	515250
2015-01-22	92.41	93.72	90.13	91.24	455142
2015-01-23	91.02	92.84	89.53	91.12	326650
2015-01-26	91.06	92.31	90.70	91.59	424585
2015-01-27	90.91	92.81	90.13	92.31	509156
2015-01-28	91.76	92.45	87.22	87.47	687162
2015-01-29	86.61	86.63	83.12	85.44	958241
2015-01-30	84.35	87.94	83.48	86.83	663452
2015-02-02	87.29	92.25	86.91	91.61	678487
2015-02-03	92.18	97.85	91.83	96.32	869231
2015-02-04	94.87	94.92	90.98	92.66	674432
2015-02-05	94.15	98.29	93.47	96.65	912050
2015-02-06	95.98	97.52	93.24	94.42	627745
2015-02-09	95.06	96.97	93.62	93.82	450244
2015-02-10	94.24	94.95	92.62	94.36	456766
2015-02-11	93.99	94.62	90.35	90.58	961577
2015-02-12	93.31	94.91	92.53	93.24	918812
2015-02-13	92.75	97.92	90.15	93.93	1017512
2015-02-17	94.89	99.77	91.69	99.06	1042373
2015-02-18	98.29	101.75	98.06	98.60	941305
2015-02-19	97.43	97.43	94.43	95.75	757685
2015-02-20	95.63	96.68	95.45	96.25	702375
2015-02-23	95.94	97.64	94.76	96.88	1027886
2015-02-24	97.85	97.97	95.69	96.74	923235
2015-02-25	96.74	98.45	95.85	98.24	751308
2015-02-26	98.10	98.38	96.08	97.52	793653
2015-02-27	97.73	99.62	97.52	99.58	1009655
2015-03-02	99.34	99.47	97.79	98.85	850393
2015-03-03	99.50	99.63	97.20	97.94	902555
2015-03-04	97.73	99.88	97.07	99.13	788682
2015-03-05	99.00	101.05	98.18	100.54	527048
2015-03-06	99.36	99.87	97.89	98.78	769337
2015-03-09	98.83	99.94	97.13	97.28	904937
2015-03-10	95.90	97.27	95.59	96.06	632967
2015-03-11	96.30	96.66	93.79	94.41	654108
2015-03-12	91.99	92.98	90.68	91.16	2560325
2015-03-13	91.08	91.14	88.60	89.11	1103975
2015-03-16	88.36	89.14	86.51	89.07	924267
2015-03-17	88.17	90.90	88.17	89.84	592271
2015-03-18	88.94	92.57	88.36	92.00	841236
2015-03-19	91.36	92.00	89.72	90.04	425330
2015-03-20	90.57	91.87	90.33	90.72	714397
2015-03-23	91.19	91.97	90.61	91.61	724175
2015-03-24	92.00	92.19	90.79	90.86	551019
2015-03-25	91.76	93.19	91.47	92.16	776206
2015-03-26	96.43	97.39	93.44	94.51	738455
2015-03-27	94.35	96.36	93.03	94.97	958530
2015-03-30	96.21	97.89	95.46	97.16	636649
2015-03-31	95.85	97.74	95.13	95.79	1050086
2015-04-01	95.63	97.35	94.59	94.99	625007
2015-04-02	95.12	95.68	93.24	94.85	562987
2015-04-06	95.34	98.09	94.77	97.64	602164
2015-04-07	97.69	99.24	96.98	98.75	849839
2015-04-08	98.66	99.00	96.90	97.96	779232
2015-04-09	98.49	100.96	97.30	100.58	618932
2015-04-10	100.36	101.37	99.32	100.56	574069
2015-04-13	100.74	101.38	98.82	99.45	580394
2015-04-14	98.96	102.94	98.82	102.32	911183
2015-04-15	103.30	108.13	102.06	106.96	1220338
2015-04-16	107.00	107.00	104.18	105.36	831358
2015-04-17	105.17	105.45	103.45	104.29	609701
2015-04-20	105.19	106.84	104.60	105.26	480163
2015-04-21	105.32	106.07	103.25	104.61	483534
2015-04-22	104.41	106.44	103.73	105.44	645527
2015-04-23	105.58	107.89	105.11	107.22	517496
2015-04-24	107.13	107.89	106.17	106.84	522245
2015-04-27	107.44	108.63	106.35	106.68	437704
2015-04-28	107.18	107.63	105.02	105.83	433577
2015-04-29	105.32	107.11	104.67	106.70	565882
2015-04-30	105.85	106.58	104.17	104.97	532660
2015-05-01	105.60	106.00	103.77	105.01	478990
2015-05-04	105.49	105.93	103.24	105.59	685700
2015-05-05	105.56	107.36	103.88	104.25	733351
2015-05-06	103.89	104.80	100.95	101.83	759611
2015-05-07	101.34	102.10	99.17	101.90	594585
2015-05-08	102.86	104.52	101.36	103.31	483353
2015-05-11	103.33	103.43	100.70	101.72	558895
2015-05-12	101.93	101.99	100.03	100.61	796286
2015-05-13	101.92	103.58	100.16	101.60	558646
2015-05-14	101.93	102.25	100.13	100.25	442730
2015-05-15	100.38	101.59	98.90	101.23	835168
2015-05-18	99.65	101.16	99.65	100.79	559904
2015-05-19	99.93	100.99	99.08	99.66	968380
2015-05-20	99.65	100.00	98.24	98.48	484947
2015-05-21	98.70	99.92	98.21	98.57	396558
2015-05-22	98.10	98.68	97.56	98.50	412141
2015-05-26	97.50	98.27	96.19	97.01	592441
2015-05-27	96.93	97.26	95.54	95.75	541010
2015-05-28	95.20	95.28	93.05	93.87	701463
2015-05-29	93.95	93.95	91.33	91.95	1130938
2015-06-01	91.96	91.96	90.32	91.61	659484
2015-06-02	91.73	93.58	91.30	92.69	596516
2015-06-03	92.28	92.60	91.23	91.32	643943
2015-06-04	91.03	91.07	88.00	88.09	605673
2015-06-05	87.83	90.67	87.09	89.81	1177271
2015-06-08	90.69	91.87	88.84	89.31	696992
2015-06-09	89.78	90.66	88.70	89.18	727118
2015-06-10	90.20	91.03	89.63	90.51	719933
2015-06-11	90.66	91.18	89.27	89.65	562607
2015-06-12	89.20	89.61	88.51	89.27	524592
2015-06-15	88.41	90.85	88.36	90.51	466629
2015-06-16	90.54	90.84	88.90	89.61	424866
2015-06-17	89.62	91.09	88.71	89.93	558596
2015-06-18	90.36	90.86	88.83	90.28	774953
2015-06-19	90.06	90.59	89.10	89.39	719505
2015-06-22	89.98	94.77	89.98	92.58	1353680
2015-06-23	92.80	95.04	92.11	93.78	829811
2015-06-24	93.81	94.82	92.63	93.05	359712
2015-06-25	93.05	93.22	90.82	91.07	531468
2015-06-26	91.19	91.66	90.14	91.17	1021043
2015-06-29	90.02	91.41	88.67	88.71	558473
2015-06-30	89.56	90.52	88.66	89.22	596255
2015-07-01	89.64	89.94	86.34	86.94	798744
2015-07-02	86.89	88.11	86.13	87.55	468517
2015-07-06	86.37	86.37	84.62	85.57	1004332
2015-07-07	85.50	89.56	84.29	88.94	1025819
2015-07-08	87.51	89.00	85.41	86.37	530304
2015-07-09	87.82	88.65	87.32	87.68	504331
2015-07-10	88.63	88.63	86.00	87.64	849418
2015-07-13	88.24	91.20	88.24	90.02	793804
2015-07-14	89.53	92.13	89.39	91.26	627512
2015-07-15	90.98	91.56	88.30	88.96	674627
2015-07-16	89.00	89.36	88.00	88.31	395047
2015-07-17	87.82	88.18	86.69	87.85	549202
2015-07-20	87.95	88.00	85.58	86.64	650788
2015-07-21	86.76	89.40	86.47	87.79	504121
2015-07-22	87.43	87.82	84.91	85.43	632069
2015-07-23	85.89	86.96	84.80	86.83	574178
2015-07-24	87.13	87.69	85.50	86.38	902248
2015-07-27	85.40	86.55	83.47	86.05	734528
2015-07-28	86.34	90.06	85.15	88.97	719734
2015-07-29	88.99	91.60	88.45	91.09	752375
2015-07-30	89.89	90.06	87.68	89.67	603581
2015-07-31	89.22	91.14	88.33	88.45	453868
2015-08-03	87.63	87.63	84.65	84.89	653537
2015-08-04	84.25	88.19	83.23	83.54	945400
2015-08-05	83.21	86.68	78.50	78.66	1367382
2015-08-06	78.00	78.00	72.51	76.76	1853945
2015-08-07	76.37	76.62	73.66	73.92	969831
2015-08-10	74.01	77.70	73.85	77.34	826269
2015-08-11	76.25	77.51	75.38	77.39	573543
2015-08-12	77.74	78.67	75.62	77.99	817463
2015-08-13	77.41	77.47	74.85	74.97	544315
2015-08-14	74.50	75.92	73.50	74.26	625398
2015-08-17	74.00	75.42	73.96	75.32	457294
2015-08-18	75.68	76.01	74.36	75.04	670784
2015-08-19	74.78	75.48	71.42	72.63	883103
2015-08-20	70.96	71.21	64.88	65.05	1863502
2015-08-21	64.99	64.99	62.66	63.62	1138659
2015-08-24	58.51	62.31	58.51	59.29	1140998
2015-08-25	61.06	61.62	58.70	58.72	836843
2015-08-26	60.22	60.97	58.00	59.53	963639
2015-08-27	61.35	64.34	61.17	63.94	1175708
2015-08-28	63.95	67.17	63.42	65.96	1066587
2015-08-31	65.26	66.92	64.10	66.06	1294004
2015-09-01	64.96	65.50	63.10	63.76	821512
2015-09-02	64.93	65.40	61.89	63.34	834808
2015-09-03	63.51	65.60	62.68	64.39	1138843
2015-09-04	63.48	64.36	62.39	63.49	622982
2015-09-08	63.91	65.08	63.43	64.38	624456
2015-09-09	65.02	65.66	63.43	63.61	692271
2015-09-10	63.39	64.21	62.14	62.43	788691
2015-09-11	61.60	61.74	58.70	59.75	708249
2015-09-14	59.45	59.70	58.51	58.75	522665
2015-09-15	59.00	60.09	58.74	59.24	524046
2015-09-16	60.03	61.76	59.83	61.52	857059
2015-09-17	61.50	63.50	61.08	61.89	638230
2015-09-18	60.62	61.23	59.89	60.73	989695
2015-09-21	61.30	62.62	60.43	61.79	730765
2015-09-22	60.71	62.33	60.06	60.63	669278
2015-09-23	60.75	61.37	56.10	56.32	888529
2015-09-24	56.14	56.14	51.89	53.39	1755042
2015-09-25	53.91	54.54	53.04	54.00	1220972
2015-09-28	53.15	53.74	49.57	50.11	955422
2015-09-29	50.69	51.40	48.65	48.92	1288994
2015-09-30	49.64	51.63	49.25	51.52	952443
2015-10-01	51.73	53.95	51.59	52.06	1062690
2015-10-02	51.80	55.34	51.31	55.29	738512
2015-10-05	56.32	61.06	55.76	60.51	1514670
2015-10-06	60.47	64.51	60.00	62.18	1362460
2015-10-07	63.59	66.87	62.27	63.72	1572356
2015-10-08	63.19	66.49	60.90	65.43	860483
2015-10-09	65.80	66.39	63.76	64.18	1096240
2015-10-12	64.40	64.54	61.04	62.43	686265
2015-10-13	61.51	63.22	60.54	61.41	642823
2015-10-14	61.18	62.37	59.62	61.26	695068
2015-10-15	61.03	62.59	59.32	62.16	584505
2015-10-16	62.47	62.81	59.97	61.91	806653
2015-10-19	61.64	62.32	59.73	61.76	472505
2015-10-20	61.72	64.37	61.45	62.72	513995
2015-10-21	62.79	63.56	60.39	60.83	487054
2015-10-22	60.67	61.48	58.33	59.05	716552
2015-10-23	58.74	59.99	57.38	58.66	631597
2015-10-26	58.14	58.47	56.15	56.35	732998
2015-10-27	55.42	55.50	51.48	52.97	1211664
2015-10-28	53.40	55.66	52.90	55.08	870645
2015-10-29	53.69	56.48	53.31	54.89	679090
2015-10-30	55.05	58.19	54.52	57.15	875867
2015-11-02	56.38	58.87	55.90	58.21	828338
2015-11-03	54.00	54.55	50.00	50.88	4109148
2015-11-04	51.03	51.91	48.66	50.13	1864691
2015-11-05	50.90	51.54	49.07	50.14	1236468
2015-11-06	49.21	50.49	47.09	48.37	1142806
2015-11-09	48.36	49.05	46.68	47.55	1082948
2015-11-10	47.50	48.05	46.44	46.65	795592
2015-11-11	46.47	46.65	43.33	43.73	1175924
2015-11-12	43.18	43.99	40.92	41.11	1464591
2015-11-13	40.62	41.68	39.73	41.45	1556736
2015-11-16	41.21	43.35	41.21	43.30	1112432
2015-11-17	43.25	43.51	41.86	42.25	859168
2015-11-18	42.74	44.11	42.08	42.98	882773
2015-11-19	42.98	43.20	41.57	42.10	696503
2015-11-20	42.33	42.48	40.08	40.17	794741
2015-11-23	40.03	40.90	39.40	39.59	1094831
2015-11-24	39.73	41.64	39.53	41.53	1602472
2015-11-25	41.05	41.75	40.15	40.57	957209
2015-11-27	40.31	40.73	39.63	39.94	297370
2015-11-30	40.02	40.70	39.11	39.30	1195200
2015-12-01	39.44	39.67	38.12	38.32	1372092
2015-12-02	38.38	38.38	36.30	36.88	1361270
2015-12-03	37.32	37.70	35.75	36.02	885047
2015-12-04	35.62	35.99	30.19	30.23	3033412
2015-12-07	29.90	29.90	24.10	26.03	5217128
2015-12-08	24.73	28.73	24.65	28.05	3109435
2015-12-09	28.37	32.06	28.11	31.41	2964442
2015-12-10	31.14	32.78	30.14	32.08	2885651
2015-12-11	31.30	31.70	28.09	28.42	1803238
2015-12-14	28.21	28.70	26.29	27.83	1812687
2015-12-15	28.48	29.09	27.05	28.25	1436537
2015-12-16	28.05	29.02	27.37	28.28	1478619
2015-12-17	28.43	28.54	25.35	26.42	1960605
2015-12-18	26.48	27.75	25.48	25.74	2749183
2015-12-21	24.72	26.10	23.33	26.06	3864881
2015-12-22	25.60	28.44	25.35	27.05	2736728
2015-12-23	28.13	28.88	27.26	28.18	2916311
2015-12-24	28.02	28.79	27.18	27.22	535245
2015-12-28	26.75	26.75	25.29	26.07	1536707
2015-12-29	26.80	26.98	25.09	26.17	1923308
2015-12-30	25.44	26.69	24.92	26.05	1792205
2015-12-31	25.70	27.61	25.50	27.06	2328996
2016-01-04	26.34	27.00	24.69	26.80	2263360
2016-01-05	26.79	26.93	25.47	26.38	1843044
2016-01-06	25.43	25.72	22.89	23.19	2620389
2016-01-07	22.58	23.00	21.28	21.46	2400062
2016-01-08	21.62	23.25	21.38	22.59	1811240
2016-01-11	22.47	22.73	21.39	21.87	1537284
2016-01-12	22.41	23.90	20.52	22.02	2404801
2016-01-13	22.23	22.71	17.15	17.28	6701864
2016-01-14	18.07	19.02	16.85	18.79	4930026
2016-01-15	16.73	17.50	15.78	17.04	3587084
2016-01-19	17.25	17.50	15.40	16.02	2876204
2016-01-20	16.00	16.80	14.76	16.23	3311361
2016-01-21	16.42	18.95	16.08	18.74	3306605
2016-01-22	20.29	21.37	19.27	20.45	3273154
2016-01-25	20.06	22.27	19.51	20.75	3551345
2016-01-26	21.25	22.48	20.07	22.29	2745786
2016-01-27	22.00	22.93	21.31	22.49	3274441
2016-01-28	23.29	24.28	23.05	23.66	2722156
2016-01-29	22.61	23.33	21.68	22.47	3617593
2016-02-01	22.00	22.00	20.66	21.51	2333702
2016-02-02	21.08	22.23	20.52	21.53	2609924
2016-02-03	21.93	22.72	21.00	22.25	3236993
2016-02-04	22.59	24.24	22.56	23.51	3100617
2016-02-05	22.86	24.04	22.22	22.81	3238402
2016-02-08	21.52	21.68	18.75	19.76	3003307
2016-02-09	19.07	19.28	16.51	17.62	3579683
2016-02-10	17.80	19.17	17.78	18.16	2574981
2016-02-11	17.49	17.94	14.55	15.43	3491909
2016-02-12	15.99	17.07	14.85	16.28	4947240
2016-02-16	16.49	17.72	15.40	17.25	7197584
2016-02-17	17.74	21.31	17.47	20.59	11257746
2016-02-18	21.11	23.23	20.60	23.03	11813222
2016-02-19	22.93	22.93	20.60	21.38	7923568
2016-02-22	22.03	23.30	21.42	22.53	5160881
2016-02-23	22.47	23.30	21.04	21.17	7292880
2016-02-24	20.12	22.92	19.57	22.13	6637050
2016-02-25	21.62	24.70	20.81	24.30	7662839
2016-02-26	25.03	27.61	24.77	25.55	7250046
2016-02-29	25.55	27.35	25.32	26.88	11800260
2016-03-01	26.83	27.37	25.72	26.44	5107432
2016-03-02	26.34	27.39	25.36	27.19	5137060
2016-03-03	27.03	29.34	26.62	28.75	4272931
2016-03-04	29.30	30.37	28.20	29.50	4313172
2016-03-07	29.86	31.00	29.08	30.03	3978187
2016-03-08	29.82	29.93	26.57	27.05	4224365
2016-03-09	27.97	28.54	26.71	28.36	4108178
2016-03-10	28.17	28.50	26.72	27.29	3810458
2016-03-11	28.21	29.23	27.45	28.34	4237669
2016-03-14	28.07	29.54	27.50	29.11	2971808
2016-03-15	28.60	28.66	26.91	27.93	2255396
2016-03-16	28.72	30.47	28.56	30.24	6343003
2016-03-17	30.59	31.41	29.61	30.23	4300917
2016-03-18	30.55	31.00	29.40	29.75	8939744
2016-03-21	29.73	29.85	28.50	29.25	2919810
2016-03-22	28.77	30.24	28.51	29.88	3847310
2016-03-23	29.40	29.80	27.75	28.06	3181236
2016-03-24	27.60	28.43	26.50	28.07	2780179
2016-03-28	28.02	28.25	27.00	28.02	3478954
2016-03-29	27.22	28.55	26.46	28.24	3749873
2016-03-30	29.00	29.94	28.69	29.09	4515905
2016-03-31	28.94	30.09	28.88	29.86	3686167
2016-04-01	28.88	29.00	27.92	28.26	3518645
2016-04-04	28.00	28.60	27.09	27.52	3169625
2016-04-05	27.34	28.52	27.11	28.06	3352692
2016-04-06	28.52	28.76	27.53	28.68	2647093
2016-04-07	28.45	29.25	27.99	28.72	2279907
2016-04-08	29.40	30.28	29.24	29.57	2739484
2016-04-11	29.97	30.56	29.61	30.00	3254685
2016-04-12	30.27	32.35	29.75	32.19	3597212
2016-04-13	32.04	32.46	31.05	31.99	4199030
2016-04-14	32.05	32.18	31.15	32.11	3330707
2016-04-15	31.66	33.08	31.42	32.54	4166829
2016-04-18	30.91	33.72	30.76	33.49	3248921
2016-04-19	34.34	37.40	34.30	37.21	4435000
2016-04-20	36.85	39.17	36.71	37.79	5092501
2016-04-21	37.74	38.90	37.30	38.43	3744389
2016-04-22	38.69	39.77	37.97	39.67	3706868
2016-04-25	39.70	39.95	36.95	37.54	3321700
2016-04-26	38.02	38.30	37.23	38.10	1848638
2016-04-27	38.60	40.50	38.31	40.46	3874394
2016-04-28	40.31	40.91	38.31	38.71	3346765
2016-04-29	38.23	41.32	38.20	40.46	3799878
2016-05-02	40.21	40.79	38.11	38.92	3086591
2016-05-03	38.26	38.50	37.52	38.19	1708271
2016-05-04	38.38	39.83	37.79	39.14	3174940
2016-05-05	40.08	40.93	39.40	39.89	2108932
2016-05-06	39.44	40.97	39.25	40.00	1939844
2016-05-09	39.46	39.89	37.31	38.83	2955672
2016-05-10	38.93	40.34	38.80	39.92	2234275
2016-05-11	39.58	42.09	38.58	41.98	3018704
2016-05-12	42.86	43.42	40.20	41.12	2528164
2016-05-13	41.18	41.80	40.49	40.98	1739885
2016-05-16	41.91	43.84	41.79	43.31	2837838
2016-05-17	42.82	44.77	42.47	43.81	2447546
2016-05-18	43.80	44.14	41.81	42.12	2020731
2016-05-19	41.74	43.32	41.03	43.00	2264367
2016-05-20	43.00	44.20	42.35	44.10	1819189
2016-05-23	43.26	43.63	42.72	42.80	1971025
2016-05-24	43.16	43.35	41.33	42.20	2906008
2016-05-25	42.67	44.26	42.22	43.94	2450439
2016-05-26	44.57	44.97	42.98	43.00	1957232
2016-05-27	42.74	42.99	41.69	42.72	2000168
2016-05-31	42.87	43.96	42.57	42.83	2077358
2016-06-01	42.07	43.74	41.19	43.56	2656676
2016-06-02	42.77	43.74	42.67	43.66	1599912
2016-06-03	43.91	44.19	42.91	43.72	1338462
2016-06-06	44.55	45.36	43.67	44.96	1744644
2016-06-07	45.07	45.64	44.50	44.80	2398575
2016-06-08	44.89	45.12	42.77	43.41	3052940
2016-06-09	42.80	43.40	42.31	43.12	2548183
2016-06-10	42.32	42.63	40.56	40.70	2259456
2016-06-13	40.12	40.77	39.39	39.82	2574279
2016-06-14	39.47	39.98	38.32	39.51	4507549
2016-06-15	39.35	41.91	38.83	40.78	3997001
2016-06-16	40.09	40.86	38.99	40.44	1829457
2016-06-17	41.06	41.89	40.87	41.48	3045786
2016-06-20	42.11	42.73	41.71	41.96	2043436
2016-06-21	41.88	42.60	40.70	42.19	2611004
2016-06-22	42.38	42.80	41.38	41.63	2185148
2016-06-23	42.21	42.96	41.94	42.94	1627633
2016-06-24	41.00	42.11	40.35	41.09	3532573
2016-06-27	40.37	40.82	37.92	38.73	3434770
2016-06-28	39.83	41.49	39.70	40.98	3033344
2016-06-29	41.86	42.84	41.13	42.27	3145020
2016-06-30	42.37	42.85	41.52	42.14	2148695
2016-07-01	42.39	42.91	41.92	42.66	1512406
2016-07-05	41.85	41.85	40.17	41.43	1654776
2016-07-06	40.89	42.01	40.60	41.95	1824531
2016-07-07	42.54	43.46	40.78	41.17	2185603
2016-07-08	41.93	42.80	41.42	42.33	1623795
2016-07-11	42.81	43.44	42.63	42.71	1376193
2016-07-12	43.61	45.37	43.51	44.43	2304930
2016-07-13	44.41	44.69	42.19	42.85	1825850
2016-07-14	43.43	43.74	42.50	42.73	1396994
2016-07-15	42.94	43.26	41.85	42.19	1309746
2016-07-18	42.00	43.38	41.03	43.17	2551780
2016-07-19	43.18	43.26	41.11	41.32	2072230
2016-07-20	41.10	42.63	39.61	41.70	2206228
2016-07-21	41.66	42.31	40.64	40.74	1406279
2016-07-22	40.75	40.96	39.57	40.33	1464561
2016-07-25	39.92	40.15	38.64	38.85	2541893
2016-07-26	38.61	39.46	38.31	38.44	1843723
2016-07-27	38.67	39.37	36.82	37.15	2571545
2016-07-28	37.04	37.74	36.12	36.27	2561675
2016-07-29	35.84	37.37	35.66	37.26	2033086
2016-08-01	36.63	37.19	36.03	36.88	3055111
2016-08-02	37.07	37.83	35.79	37.39	4839502
2016-08-03	37.39	39.09	35.35	38.51	5114519
2016-08-04	38.91	40.84	38.79	40.45	3367534
2016-08-05	40.38	41.67	39.44	41.30	2571104
2016-08-08	41.62	42.82	41.62	42.08	2836863
2016-08-09	42.19	42.57	41.67	41.96	1539257
2016-08-10	42.16	42.63	41.30	41.54	2094487
2016-08-11	41.84	42.45	41.53	42.25	1373211
2016-08-12	42.53	42.99	42.11	42.44	1026393
2016-08-15	42.70	43.84	42.70	43.58	2815861
2016-08-16	43.34	43.83	42.99	43.00	1515585
2016-08-17	42.77	43.39	42.27	43.15	1365075
2016-08-18	43.51	44.77	43.50	44.71	1448770
2016-08-19	44.28	44.34	43.56	43.92	2042352
2016-08-22	43.22	43.49	42.56	42.85	1198917
2016-08-23	42.70	43.78	42.64	43.36	1270033
2016-08-24	42.91	43.36	42.10	42.32	1423949
2016-08-25	42.22	43.53	42.22	43.27	1278164
2016-08-26	43.42	44.29	43.08	43.54	1423413
2016-08-29	43.26	44.13	43.02	44.05	1578822
2016-08-30	44.15	44.66	43.38	43.65	1194829
2016-08-31	43.23	43.59	42.76	43.58	1908507
2016-09-01	43.32	43.63	42.77	43.33	1564996
2016-09-02	44.00	44.49	43.43	44.07	871066
2016-09-06	44.33	46.00	44.33	45.97	1684303
2016-09-07	46.01	47.21	45.45	46.81	2901886
2016-09-08	47.26	48.76	46.99	48.36	2356793
2016-09-09	47.62	47.75	46.42	46.52	2121722
2016-09-12	45.65	46.82	45.09	46.28	2200018
2016-09-13	45.52	45.77	44.05	45.26	2303545
2016-09-14	44.95	46.51	44.55	46.05	2184000
2016-09-15	46.14	47.05	45.66	46.53	2340473
2016-09-16	45.53	47.20	45.35	46.80	3520567
2016-09-19	47.48	48.92	47.48	48.13	3173638
2016-09-20	47.80	48.60	47.19	47.31	2137106
2016-09-21	48.09	49.51	47.91	49.34	2856184
2016-09-22	49.94	50.87	48.51	49.07	2820302
2016-09-23	49.10	49.80	46.99	47.14	3426623
2016-09-26	47.65	48.03	46.65	46.78	1828385
2016-09-27	47.27	47.77	45.59	46.96	2140119
2016-09-28	47.40	50.03	46.98	49.26	3279872
2016-09-29	49.05	50.14	48.34	49.40	3032534
2016-09-30	49.75	50.00	49.05	49.11	1995669
2016-10-03	49.26	49.43	48.32	49.05	1454669
2016-10-04	49.06	49.16	48.02	48.25	1816836
2016-10-05	49.14	49.48	48.66	48.92	1531161
2016-10-06	49.28	49.92	48.83	48.91	998482
2016-10-07	49.12	49.41	48.50	48.81	1115108
2016-10-10	49.28	50.35	49.28	49.74	1180206
2016-10-11	49.49	49.56	48.46	49.12	1371614
2016-10-12	48.69	48.95	47.70	47.98	1980541
2016-10-13	47.64	48.49	47.20	48.02	2213449
2016-10-14	48.20	48.86	47.78	48.12	1500450
2016-10-17	47.89	48.27	46.62	46.70	2001101
2016-10-18	47.52	47.66	46.55	47.09	1423741
2016-10-19	47.68	48.62	46.96	48.10	1445989
2016-10-20	47.56	48.16	47.22	47.75	1605756
2016-10-21	47.56	48.72	47.46	48.59	1508524
2016-10-24	48.20	48.81	46.54	47.25	1731271
2016-10-25	47.17	47.76	45.79	45.94	1735848
2016-10-26	45.25	46.88	44.66	46.76	2363802
2016-10-27	47.11	47.53	46.55	46.63	1230898
2016-10-28	46.38	47.00	45.43	45.70	2225317
2016-10-31	44.97	44.97	43.49	43.90	2609647
2016-11-01	44.45	44.76	43.15	43.93	2696551
2016-11-02	43.31	46.36	41.35	45.60	4502176
2016-11-03	46.46	46.64	44.79	46.31	2319692
2016-11-04	45.97	46.28	45.35	45.35	1413548
2016-11-07	46.00	46.58	45.31	45.76	1623786
2016-11-08	45.02	47.41	45.02	46.94	1244390
2016-11-09	46.77	49.08	46.54	48.59	1909919
2016-11-10	48.61	49.45	47.85	48.04	2124535
2016-11-11	46.96	48.20	46.34	48.13	1772731
2016-11-14	48.05	48.90	47.55	48.66	1604466
2016-11-15	49.16	50.79	48.86	49.94	2096374
2016-11-16	49.69	50.62	49.23	49.78	1495637
2016-11-17	50.41	51.00	49.35	49.97	1428536
2016-11-18	50.00	50.85	49.58	50.44	1235304
2016-11-21	51.47	53.06	51.21	52.96	3433034
2016-11-22	52.95	53.34	51.29	51.83	2506327
2016-11-23	51.12	52.34	50.62	51.68	1993884
2016-11-25	51.67	52.28	51.42	51.94	1618392
2016-11-28	52.25	52.37	48.58	49.57	1894412
2016-11-29	48.88	49.07	47.64	48.59	2240991
2016-11-30	49.16	54.12	48.98	53.29	14163990
2016-12-01	54.01	54.10	51.40	51.86	2903078
2016-12-02	51.99	53.13	51.44	52.62	2535624
2016-12-05	53.29	54.22	53.28	53.34	1837468
2016-12-06	52.81	53.73	52.54	53.62	1199973
2016-12-07	53.22	54.08	53.05	53.82	1624520
2016-12-08	54.10	54.72	53.44	54.20	1466866
2016-12-09	54.78	54.85	53.14	53.54	1379380
2016-12-12	54.81	54.93	53.17	53.43	1918340
2016-12-13	54.00	55.03	53.30	53.95	1951456
2016-12-14	53.90	54.49	52.73	53.07	1935578
2016-12-15	52.55	54.20	51.39	54.01	1691827
2016-12-16	53.80	54.97	53.59	54.92	4158703
2016-12-19	54.78	55.00	54.22	54.95	1255254
2016-12-20	55.31	57.12	55.31	56.21	2575092
2016-12-21	56.31	57.83	56.21	57.48	1697977
2016-12-22	57.78	57.81	56.49	57.24	1055419
2016-12-23	57.23	58.13	56.90	58.04	896038
2016-12-27	58.24	58.43	57.56	58.20	527069
2016-12-28	58.48	59.35	56.97	57.08	1417061
2016-12-29	56.97	57.12	56.32	56.67	1327106
2016-12-30	56.60	57.32	55.73	56.07	1641727
2017-01-03	57.16	58.27	56.47	57.98	1799705
2017-01-04	58.04	58.29	57.06	58.27	1339194
2017-01-05	58.49	59.14	58.19	58.99	1393898
2017-01-06	59.09	59.97	58.76	59.41	1720523
2017-01-09	58.85	59.92	58.47	58.60	2407364
2017-01-10	58.67	58.67	56.63	57.02	1975251
2017-01-11	57.43	57.85	56.81	57.43	2374463
2017-01-12	57.76	58.64	56.60	57.35	1473941
2017-01-13	56.92	58.00	56.92	57.95	1365798
2017-01-17	58.52	59.77	58.12	59.68	1262154
2017-01-18	59.49	60.28	59.25	60.00	1821537
2017-01-19	60.36	61.14	59.60	59.89	1155701
2017-01-20	60.60	61.25	59.70	60.05	1635779
2017-01-23	58.40	58.88	57.53	57.77	5912462
2017-01-24	58.25	59.82	58.07	59.40	3113674
2017-01-25	59.80	59.90	59.04	59.46	2078752
2017-01-26	60.36	60.74	59.43	59.66	1321807
2017-01-27	59.71	59.74	57.80	58.55	1630832
2017-01-30	57.55	57.82	56.37	57.17	2384444
2017-01-31	57.72	58.23	57.13	57.62	1902274
2017-02-01	58.12	59.07	57.26	59.05	2346535
2017-02-02	59.30	60.06	58.65	59.88	1571890
2017-02-03	60.10	61.04	59.64	60.90	1986524
2017-02-06	61.17	61.45	60.53	61.35	1764454
2017-02-07	61.23	61.83	58.48	58.66	1980145
2017-02-08	58.16	59.11	57.75	59.11	1998525
2017-02-09	59.66	59.95	58.95	59.31	1228713
2017-02-10	60.15	60.15	59.18	59.34	2052610
2017-02-13	59.37	59.85	58.81	59.56	1505464
2017-02-14	59.76	59.98	59.03	59.30	1525267
2017-02-15	59.59	60.49	59.13	59.29	2185158
2017-02-16	59.63	60.39	58.42	58.53	1901088
2017-02-17	58.35	58.85	57.87	58.69	1561549
2017-02-21	59.69	59.73	58.13	58.48	1517663
2017-02-22	57.77	58.45	56.94	57.08	1548767
2017-02-23	56.22	57.70	55.79	56.23	4911114
2017-02-24	55.98	56.67	55.61	56.38	1850268
2017-02-27	56.54	56.74	55.84	55.91	1479628
2017-02-28	55.11	56.77	55.11	56.50	3538423
2017-03-01	56.98	57.90	56.98	57.27	2319195
2017-03-02	56.93	57.53	56.80	57.08	1954848
2017-03-03	57.31	58.24	56.99	58.09	1257333
2017-03-06	58.29	58.44	57.60	58.32	1702663
2017-03-07	58.88	59.25	58.31	59.07	2512043
2017-03-08	58.87	59.06	56.66	56.81	1888761
2017-03-09	56.00	56.43	53.74	55.52	3694694
2017-03-10	55.81	56.01	55.18	55.72	1874010
2017-03-13	56.15	57.23	56.15	56.52	1551132
2017-03-14	55.54	55.74	53.94	54.96	1797395
2017-03-15	55.87	57.00	54.90	56.86	2257654
2017-03-16	57.23	57.24	55.82	56.82	1540459
2017-03-17	56.81	57.25	56.15	56.47	4488939
2017-03-20	55.95	57.08	55.59	56.92	1377323
2017-03-21	57.29	57.82	55.90	56.30	2331173
2017-03-22	55.97	56.65	55.70	56.21	1677929
2017-03-23	56.28	56.96	55.95	56.74	1184524
2017-03-24	56.79	57.23	56.48	56.69	1698434
2017-03-27	55.93	56.98	55.30	56.85	1938664
2017-03-28	57.10	57.69	56.57	57.32	1684259
2017-03-29	57.20	59.28	57.20	59.01	1995877
2017-03-30	59.35	59.47	58.31	59.06	1477855
2017-03-31	58.50	60.00	58.47	59.90	2103996
2017-04-03	59.72	60.22	58.47	59.49	2211138
2017-04-04	59.83	59.83	58.61	59.48	1358330
2017-04-05	60.11	60.62	58.28	58.33	1588520
2017-04-06	58.88	59.91	58.46	59.32	1412332
2017-04-07	59.60	59.87	59.02	59.35	1658726
2017-04-10	59.60	60.06	59.31	59.72	986048
2017-04-11	59.79	59.80	59.06	59.36	1407614
2017-04-12	59.62	59.62	58.64	58.88	1107413
2017-04-13	58.90	58.97	57.71	58.44	1350441
2017-04-17	58.57	58.57	57.52	57.87	1243140
2017-04-18	57.68	57.80	57.08	57.52	1666071
2017-04-19	57.52	57.75	55.41	55.75	2143783
2017-04-20	55.93	56.61	55.59	56.19	1705414
2017-04-21	56.19	56.19	55.22	55.43	1627930
2017-04-24	55.92	56.47	54.81	56.16	1699623
2017-04-25	56.02	57.12	55.99	56.98	1979860
2017-04-26	56.76	57.78	56.45	57.04	1514171
2017-04-27	56.67	57.39	55.55	55.24	1686258
2017-04-28	55.39	55.91	54.86	55.13	1846551
2017-05-01	55.25	55.88	55.25	55.86	1058497
2017-05-02	56.50	56.79	55.45	55.74	1784523
2017-05-03	55.52	56.07	54.69	55.00	1389552
2017-05-04	54.16	54.71	48.89	48.91	5975209
2017-05-05	48.81	50.91	48.81	50.37	4013120
2017-05-08	50.17	50.80	49.73	50.37	1891610
2017-05-09	50.27	50.52	48.65	49.26	1757156
2017-05-10	49.67	51.28	49.45	50.87	2011224
2017-05-11	51.56	51.56	50.76	50.89	1604778
2017-05-12	51.11	51.35	50.70	50.82	1044272
2017-05-15	51.76	52.14	50.97	51.20	1344090
2017-05-16	51.22	51.56	50.71	50.78	1332382
2017-05-17	50.84	50.84	49.53	49.55	1039439
2017-05-18	49.18	49.73	48.66	49.54	1296545
2017-05-19	49.68	51.42	49.68	50.92	1931227
2017-05-22	51.32	51.42	50.29	50.79	1014106
2017-05-23	51.26	51.26	50.24	50.26	1631878
2017-05-24	50.18	50.64	49.33	49.58	1299360
2017-05-25	49.44	50.19	47.69	48.47	1984829
2017-05-26	47.67	47.88	46.75	47.34	9959946
2017-05-30	47.21	47.30	45.91	45.92	3319171
2017-05-31	45.42	45.93	44.60	45.93	4497529
2017-06-01	46.09	46.36	45.67	45.86	1735581
2017-06-02	45.84	45.97	45.29	45.48	2015502
2017-06-05	45.21	45.70	45.10	45.13	1782866
2017-06-06	45.00	45.73	44.74	45.57	1968770
2017-06-07	45.33	45.98	43.83	44.09	2602732
2017-06-08	43.84	44.48	43.81	44.40	2867792
2017-06-09	44.44	45.94	44.43	45.77	4965692
2017-06-12	46.12	46.80	45.58	45.74	2846945
2017-06-13	45.88	46.31	45.66	45.82	1598011
2017-06-14	45.80	45.91	43.42	43.51	2639269
2017-06-15	43.29	43.93	42.43	42.45	2994723
2017-06-16	42.70	43.59	42.31	43.50	2474434
2017-06-19	43.53	43.71	42.95	43.00	1433600
2017-06-20	42.30	42.70	41.18	41.41	2773648
2017-06-21	40.89	41.74	40.25	40.68	4519177
2017-06-22	41.05	41.60	40.59	41.46	2619672
2017-06-23	41.72	42.70	41.43	42.60	3228047
2017-06-26	42.61	43.30	42.26	43.10	2153490
2017-06-27	43.27	44.31	43.19	43.53	3371704
2017-06-28	43.58	44.66	43.33	44.20	2041536
2017-06-29	44.28	44.87	43.75	43.83	1708788
2017-06-30	44.22	45.32	44.04	45.20	1850151
2017-07-03	45.44	45.92	44.80	45.02	1109458
2017-07-05	44.94	44.98	43.12	43.42	2460335
2017-07-06	43.90	45.07	43.55	44.47	1979415
2017-07-07	44.15	44.17	43.17	43.61	1855991
2017-07-10	43.49	43.95	43.00	43.84	1239173
2017-07-11	43.97	44.09	43.41	43.86	1219540
2017-07-12	45.08	45.97	44.89	45.20	2092332
2017-07-13	45.05	45.27	44.23	45.06	1481088
2017-07-14	45.24	45.86	45.06	45.74	1308775
2017-07-17	45.88	47.30	45.88	46.04	2047385
2017-07-18	46.30	46.50	45.55	45.92	1735430
2017-07-19	45.76	46.89	45.75	46.65	1280169
2017-07-20	47.04	47.20	46.15	46.39	1170612
2017-07-21	46.33	46.65	45.64	45.86	1644540
2017-07-24	45.96	46.36	45.65	46.30	1193336
2017-07-25	47.00	47.42	46.56	46.64	1410308
2017-07-26	46.84	46.94	46.17	46.25	1632042
2017-07-27	46.22	47.42	46.04	46.49	1800561
2017-07-28	46.41	47.28	46.12	46.77	2610276
2017-07-31	46.75	46.78	45.69	46.41	1174523
2017-08-01	46.58	46.58	45.60	46.22	1183732
2017-08-02	45.87	46.19	45.38	46.00	1217823
2017-08-03	46.15	46.77	45.50	46.01	1672551
2017-08-04	46.04	46.35	45.41	45.83	1267670
2017-08-07	45.56	45.69	44.65	44.80	1291709
2017-08-08	44.42	45.06	43.66	43.79	1551510
2017-08-09	43.99	44.88	43.85	44.86	2027257
2017-08-10	45.03	45.46	44.07	44.15	1935182
2017-08-11	44.02	44.48	43.79	44.30	1303544
2017-08-14	44.41	44.75	43.67	43.72	1503237
2017-08-15	44.06	44.11	42.72	43.17	1531240
2017-08-16	43.15	43.60	42.66	42.87	1644099
2017-08-17	42.78	43.08	42.59	42.62	979096
2017-08-18	42.80	43.44	42.52	43.31	1944545
2017-08-21	43.35	43.63	43.23	43.36	2106019
2017-08-22	43.43	44.72	43.26	44.65	1441274
2017-08-23	44.33	44.97	44.23	44.53	1731840
2017-08-24	44.37	44.63	43.99	44.00	965880
2017-08-25	44.22	44.33	43.94	44.09	1181223
2017-08-28	44.04	44.40	43.23	43.28	1377360
2017-08-29	43.03	43.57	42.49	43.44	1184584
2017-08-30	43.23	43.77	42.79	43.73	1308454
2017-08-31	44.00	44.62	43.67	44.57	1631715
2017-09-01	44.65	44.82	44.08	44.54	1223673
2017-09-05	44.95	45.02	44.22	44.72	979791
2017-09-06	45.14	46.29	44.95	45.63	1758222
2017-09-07	45.50	45.97	45.26	45.57	958919
2017-09-08	45.32	45.61	44.84	45.21	831847
2017-09-11	45.22	45.76	45.21	45.55	854709
2017-09-12	45.57	46.52	45.57	46.39	1219956
2017-09-13	46.55	47.52	46.29	47.18	1698674
2017-09-14	47.40	48.03	47.34	47.69	1594250
2017-09-15	47.97	48.03	46.86	46.93	2021652
2017-09-18	46.80	47.42	46.75	47.23	2031185
2017-09-19	47.29	48.08	46.95	47.49	1234276
2017-09-20	47.73	48.20	47.50	48.18	1741265
2017-09-21	47.94	48.15	46.62	46.82	1161417
2017-09-22	46.85	47.01	46.53	46.96	790719
2017-09-25	47.36	48.73	47.12	48.35	2149436
2017-09-26	48.26	48.34	47.42	47.79	1192328
2017-09-27	47.92	48.24	47.32	48.24	967098
2017-09-28	48.28	48.36	46.93	47.51	1285567
2017-09-29	47.33	47.61	46.94	47.30	1467019
2017-10-02	46.57	46.92	46.15	46.91	1716122
2017-10-03	47.16	47.57	46.95	47.38	1164677
2017-10-04	47.38	47.38	46.68	46.86	1253767
2017-10-05	47.20	48.45	47.16	48.27	1874947
2017-10-06	47.65	48.26	47.05	48.08	1030893
2017-10-09	48.27	48.44	47.81	47.88	8999551
2017-10-10	48.25	48.44	47.53	47.66	1277041
2017-10-11	47.66	48.08	47.25	47.78	1071003
2017-10-12	47.28	47.75	47.22	47.46	1188911
2017-10-13	47.99	47.99	47.00	47.23	1308413
2017-10-16	47.05	47.41	45.44	45.69	2286186
2017-10-17	44.98	45.71	44.50	45.38	2131043
2017-10-18	45.44	45.64	44.39	44.46	1750994
2017-10-19	44.14	44.51	43.78	44.49	1507713
2017-10-20	44.64	44.95	43.65	43.78	1193405
2017-10-23	43.85	43.94	42.63	42.77	1588916
2017-10-24	42.97	43.27	41.98	42.34	2132695
2017-10-25	42.18	42.26	40.22	40.35	2861506
2017-10-26	40.26	41.35	39.59	40.69	2962682
2017-10-27	40.71	42.40	40.43	42.06	2702422
2017-10-30	42.06	42.74	41.97	41.29	1880227
2017-10-31	41.15	41.51	40.65	41.50	1882798
2017-11-01	41.89	42.51	41.64	42.01	3319234
2017-11-02	42.67	44.69	42.33	42.82	4447598
2017-11-03	42.95	44.01	42.60	43.89	2419242
2017-11-06	43.90	45.35	43.90	45.28	2203304
2017-11-07	44.01	44.42	43.58	44.29	2415784
2017-11-08	44.31	44.59	43.60	43.67	1207765
2017-11-09	43.40	44.66	42.96	44.36	1449673
2017-11-10	44.39	44.99	44.03	44.13	1611511
2017-11-13	44.08	44.08	42.14	42.29	1460953
2017-11-14	42.13	42.45	41.50	41.56	1636229
2017-11-15	41.29	42.76	40.57	42.32	1864958
2017-11-16	43.15	43.15	41.41	41.90	1362881
2017-11-17	42.22	42.49	41.64	42.04	999041
2017-11-20	41.93	42.63	41.03	42.60	1610137
2017-11-21	42.70	43.12	41.83	42.23	1881351
2017-11-22	42.75	43.59	42.34	43.28	1265344
2017-11-24	43.73	43.96	43.26	43.39	581131
2017-11-27	43.00	43.10	41.95	42.12	1694636
2017-11-28	42.03	42.11	41.15	41.59	1682807
2017-11-29	41.43	41.93	41.13	41.73	2810889
2017-11-30	42.12	43.50	41.90	43.40	2678707
2017-12-01	43.89	44.85	43.60	44.20	2323252
2017-12-04	44.41	45.38	44.17	44.80	2383025
2017-12-05	44.95	45.30	44.31	45.03	1881238
2017-12-06	44.64	44.81	43.43	43.65	1912437
2017-12-07	43.80	45.20	43.62	45.01	1595888
2017-12-08	45.36	45.50	44.67	45.36	1731364
2017-12-11	45.52	46.79	45.49	46.24	2287041
2017-12-12	46.34	47.05	46.06	46.40	2367990
2017-12-13	46.55	47.04	46.28	46.66	1358799
2017-12-14	46.59	47.51	46.58	47.00	1480130
2017-12-15	47.27	47.36	46.28	46.36	2970146
2017-12-18	46.62	47.47	46.62	47.02	2280277
2017-12-19	47.14	47.21	45.60	45.69	2238449
2017-12-20	45.67	45.83	44.43	45.54	2284706
2017-12-21	45.38	46.44	45.06	46.25	1659390
2017-12-22	46.34	47.21	46.20	47.19	1670853
2017-12-26	47.41	47.54	47.05	47.31	1456195
2017-12-27	47.35	47.66	46.90	47.62	856051
2017-12-28	47.69	48.29	47.28	48.19	1390419
2017-12-29	48.30	48.57	48.03	48.42	1231692
2018-01-02	48.84	49.17	48.33	49.09	1844452
2018-01-03	49.50	50.24	49.25	49.93	2900595
2018-01-04	50.21	50.58	49.94	50.37	2291888
2018-01-05	50.37	50.40	48.00	48.45	3137185
2018-01-08	48.33	48.67	47.86	48.59	1528763
2018-01-09	48.65	48.75	48.17	48.52	853892
2018-01-10	48.51	49.91	48.31	49.52	1970351
2018-01-11	49.83	50.93	49.60	50.82	2345386
2018-01-12	50.97	51.68	50.22	51.44	1880515
2018-01-16	51.81	52.08	50.67	50.75	3016656
2018-01-17	51.00	51.76	50.42	51.21	2082504
2018-01-18	51.28	51.36	50.41	50.69	1573730
2018-01-19	50.43	50.76	49.39	50.73	1500073
2018-01-22	50.79	51.20	50.42	51.00	1488454
2018-01-23	51.00	51.42	50.17	51.03	1273157
2018-01-24	51.30	51.60	50.75	50.79	1210704
2018-01-25	51.02	51.33	49.81	50.00	1576169
2018-01-26	50.29	50.45	49.70	49.99	1243695
2018-01-29	49.69	49.83	48.77	48.89	2212016
2018-01-30	48.27	48.43	47.66	47.01	2191264
2018-01-31	47.15	48.11	47.07	48.00	2092922
2018-02-01	48.47	49.55	48.34	48.91	1817279
2018-02-02	48.32	48.71	46.97	47.14	2238955
2018-02-05	46.60	46.99	45.56	45.83	2408352
2018-02-06	44.82	46.71	44.25	46.48	2358146
2018-02-07	46.76	48.66	46.76	47.57	3279720
2018-02-08	47.68	47.96	45.26	45.30	2893288
2018-02-09	45.77	46.12	43.47	45.17	2515139
2018-02-12	45.87	47.30	45.57	47.03	1572041
2018-02-13	46.82	47.51	46.39	47.30	1505406
2018-02-14	46.65	48.14	46.47	47.81	1790156
2018-02-15	48.17	49.97	47.58	49.85	3421368
2018-02-16	49.55	49.55	47.56	47.91	3590606
2018-02-20	47.96	48.23	47.14	47.75	2425366
2018-02-21	47.72	47.88	46.70	46.74	2690441
2018-02-22	47.03	47.22	45.82	45.96	2225194
2018-02-23	46.37	47.18	45.93	46.97	1320873
2018-02-26	47.31	47.34	46.12	47.19	1666171
2018-02-27	47.09	47.45	45.86	45.93	1956721
2018-02-28	46.13	46.50	44.60	44.65	2413770
2018-03-01	44.81	45.54	44.43	45.30	1919666
2018-03-02	45.05	45.71	44.16	45.67	1487600
2018-03-05	45.50	46.84	45.50	46.55	1001051
2018-03-06	46.90	46.97	46.15	46.25	1332151
2018-03-07	45.88	46.46	44.65	45.09	1989152
2018-03-08	45.21	45.47	44.42	44.77	1517356
2018-03-09	45.19	45.80	44.92	45.66	1533833
2018-03-12	45.75	46.74	45.75	46.71	1854654
2018-03-13	46.97	47.37	46.72	47.14	1739434
2018-03-14	47.25	47.39	46.56	46.74	1693801
2018-03-15	47.02	47.72	44.30	46.35	3813320
2018-03-16	46.62	48.08	45.94	47.73	2473589
2018-03-19	47.61	47.62	45.31	46.16	1931949
2018-03-20	46.60	46.97	45.94	46.43	2255124
2018-03-21	46.59	47.81	46.32	47.50	2331809
2018-03-22	46.88	47.41	46.40	46.49	1396430
2018-03-23	46.64	47.14	46.14	46.22	1707602
2018-03-26	46.65	46.65	45.42	46.39	2254411
2018-03-27	46.40	46.53	45.15	45.46	1987587
2018-03-28	45.30	45.53	43.35	43.74	4264827
2018-03-29	43.73	44.95	43.51	44.00	4318426
2018-04-02	43.90	44.45	42.95	43.42	2590443
2018-04-03	43.56	43.94	42.35	43.88	1630012
2018-04-04	42.40	43.74	41.75	43.69	3097972
2018-04-05	43.77	45.70	43.77	45.22	2669938
2018-04-06	44.87	45.85	44.36	44.95	2271085
2018-04-09	45.34	45.74	44.60	44.62	2211367
2018-04-10	45.41	46.79	44.84	46.26	3323551
2018-04-11	46.10	46.61	45.43	45.64	3035757
2018-04-12	45.65	45.65	44.94	45.08	2019152
2018-04-13	45.08	45.97	44.90	45.20	1848419
2018-04-16	45.40	46.82	45.32	46.64	1977212
2018-04-17	46.64	47.66	46.64	47.25	1998479
2018-04-18	47.59	48.28	47.59	48.03	1814868
2018-04-19	48.26	48.50	47.09	47.17	2125558
2018-04-20	47.11	48.10	46.91	47.59	1669207
2018-04-23	47.46	48.19	47.18	47.99	1224014
2018-04-24	48.16	48.18	46.11	46.28	1935164
2018-04-25	46.04	46.80	45.20	46.75	1623194
2018-04-26	46.90	47.23	46.27	46.63	976569
2018-04-27	46.55	47.73	46.32	47.37	1547173
2018-04-30	46.20	47.54	46.20	46.97	3036242
2018-05-01	46.88	47.29	46.58	46.68	1798562
2018-05-02	46.43	47.62	46.43	47.43	2646375
2018-05-03	46.43	47.48	46.01	46.30	3503436
2018-05-04	46.09	46.60	45.67	46.03	1675645
2018-05-07	46.41	47.67	46.34	46.55	2274666
2018-05-08	46.43	47.46	45.44	47.40	2416802
2018-05-09	47.63	48.62	47.34	47.59	1852788
2018-05-10	47.94	48.36	47.62	48.07	1235865
2018-05-11	48.12	48.47	47.86	48.12	1004309
2018-05-14	48.36	48.96	48.23	48.85	1020146
2018-05-15	48.76	48.98	48.27	48.71	2113414
2018-05-16	48.86	48.90	48.28	48.59	1776210
2018-05-17	48.68	49.22	48.30	48.57	1732464
2018-05-18	48.59	48.64	48.03	48.34	1413499
2018-05-21	48.58	48.94	48.21	48.73	1552685
2018-05-22	48.94	49.49	48.50	48.53	2376842
2018-05-23	48.14	48.66	47.50	48.51	1797292
2018-05-24	47.81	48.13	46.50	47.29	2389590
2018-05-25	46.50	46.88	45.82	46.79	2122804
2018-05-29	46.31	47.12	46.31	46.61	1987910
2018-05-30	46.97	48.67	46.80	48.35	2329725
2018-05-31	47.88	48.80	47.79	48.63	2548304
2018-06-01	48.87	49.55	48.54	48.79	2393017
2018-06-04	49.08	49.28	48.30	48.71	1644751
2018-06-05	48.53	49.15	48.43	48.78	2237875
2018-06-06	48.89	49.31	48.50	48.77	1472585
2018-06-07	49.09	49.84	48.84	49.72	1824837
2018-06-08	49.71	49.76	48.77	49.31	1897892
2018-06-11	49.30	50.85	48.80	50.64	2476749
2018-06-12	49.99	50.20	48.64	48.78	2906712
2018-06-13	48.47	48.66	47.49	47.93	2780731
2018-06-14	48.31	48.76	47.91	48.52	1563583
2018-06-15	48.28	48.41	46.38	46.54	3634481
2018-06-18	46.41	47.77	46.41	47.40	1988607
2018-06-19	46.82	47.89	46.68	47.66	1907688
2018-06-20	48.18	48.70	47.92	48.52	2631589
2018-06-21	48.10	48.69	47.99	48.24	1575422
2018-06-22	49.74	50.67	49.01	49.45	3066474
2018-06-25	49.36	49.69	48.35	48.49	2693091
2018-06-26	48.69	49.17	47.81	49.01	2435952
2018-06-27	49.57	50.27	48.98	49.21	2864935
2018-06-28	49.50	50.34	48.85	50.21	1835293
2018-06-29	50.46	50.75	49.49	49.49	2497710
2018-07-02	49.25	49.39	48.03	48.27	2352867
2018-07-03	48.90	49.26	48.28	48.66	1046779
2018-07-05	48.76	48.97	48.46	48.60	1346051
2018-07-06	48.71	49.88	48.52	49.84	1484112
2018-07-09	50.19	50.79	50.03	50.63	1591112
2018-07-10	50.85	51.32	50.54	50.90	1937438
2018-07-11	50.43	51.10	49.97	50.49	1373507
2018-07-12	50.70	51.30	49.98	51.19	1863952
2018-07-13	51.42	52.54	51.23	52.26	2546535
2018-07-16	51.81	52.22	51.20	51.68	1661450
2018-07-17	51.48	51.75	51.06	51.60	1623410
2018-07-18	51.19	52.01	50.55	51.76	1825988
2018-07-19	52.89	53.24	52.07	52.30	2696084
2018-07-20	52.54	52.63	51.53	51.63	1776053
2018-07-23	51.83	52.19	51.58	51.98	1488565
2018-07-24	52.24	52.42	51.93	52.03	1893641
2018-07-25	52.00	52.76	51.71	52.59	1842951
2018-07-26	52.43	53.00	52.43	52.82	1427353
2018-07-27	52.61	52.74	51.21	51.24	1943368
2018-07-30	51.63	52.25	51.43	51.25	2211805
2018-07-31	51.36	51.77	50.67	51.07	1711474
2018-08-01	50.67	51.72	50.46	51.59	1380512
2018-08-02	51.39	52.08	51.06	51.92	1963390
2018-08-03	51.90	52.37	51.33	51.63	1690846
2018-08-06	51.84	52.90	51.62	52.89	2352803
2018-08-07	53.14	53.45	52.51	52.75	2289489
2018-08-08	52.33	53.26	52.32	53.18	2219996
2018-08-09	53.26	54.81	52.26	52.52	3031880
2018-08-10	52.50	54.19	52.28	53.98	2283092
2018-08-13	54.07	54.24	52.97	53.01	1428159
2018-08-14	53.39	53.95	53.36	53.47	1648318
2018-08-15	52.96	53.29	51.72	52.45	1519084
2018-08-16	52.80	53.46	52.65	52.92	1084683
2018-08-17	53.10	54.08	52.94	53.92	1159084
2018-08-20	53.92	54.40	53.87	54.22	1406473
2018-08-21	54.60	55.06	54.22	54.29	1759366
2018-08-22	54.61	55.80	54.52	55.71	1866093
2018-08-23	55.63	55.73	55.09	55.38	1322142
2018-08-24	55.60	55.91	55.19	55.67	1214886
2018-08-27	55.62	55.95	55.40	55.85	1340371
2018-08-28	55.80	56.42	55.25	55.47	1595069
2018-08-29	55.59	55.81	55.03	55.48	1463047
2018-08-30	55.48	55.54	54.72	55.30	1699426
2018-08-31	54.97	55.31	54.56	55.07	1591752
2018-09-04	55.14	55.34	54.09	54.39	1529419
2018-09-05	54.41	54.71	53.32	54.67	1122332
2018-09-06	54.67	54.88	53.86	53.94	1672645
2018-09-07	53.61	54.17	53.29	53.98	1146055
2018-09-10	54.05	54.68	54.03	54.09	1234467
2018-09-11	54.21	55.24	54.13	54.83	1989192
2018-09-12	55.05	55.75	54.58	55.57	2399345
2018-09-13	55.55	55.81	55.10	55.52	2065197
2018-09-14	55.48	55.48	54.30	55.13	1486606
2018-09-17	55.24	55.61	54.56	54.65	1755022
2018-09-18	55.78	56.74	55.58	55.85	2366069
2018-09-19	55.83	56.36	55.81	56.00	2337167
2018-09-20	56.11	56.11	55.18	55.26	2397031
2018-09-21	55.65	55.84	55.06	55.33	4273388
2018-09-24	55.89	56.38	55.17	55.69	2864713
2018-09-25	56.03	56.51	55.80	56.12	2846686
2018-09-26	56.03	56.45	55.37	55.39	1294702
2018-09-27	55.73	56.48	55.56	56.39	1796721
2018-09-28	56.24	57.14	56.23	56.31	1301406
2018-10-01	56.64	57.93	56.49	57.59	1429181
2018-10-02	57.76	57.84	57.01	57.14	1726924
2018-10-03	57.92	59.21	57.02	58.38	2938925
2018-10-04	58.33	58.85	57.72	58.31	1002506
2018-10-05	58.25	58.61	57.88	58.51	816909
2018-10-08	58.07	58.38	57.43	57.73	1186709
2018-10-09	57.96	58.49	57.56	58.02	1025325
2018-10-10	57.93	58.04	56.81	56.83	1633445
2018-10-11	56.64	56.83	54.69	55.29	3028061
2018-10-12	56.13	56.56	54.23	55.42	2218093
2018-10-15	55.50	55.90	55.04	55.36	665869
2018-10-16	55.86	57.23	55.40	56.65	1569589
2018-10-17	56.90	57.19	56.18	56.57	1135894
2018-10-18	56.33	57.23	55.93	56.48	1702972
2018-10-19	56.50	57.61	56.28	56.56	1053537
2018-10-22	56.57	56.82	55.77	56.24	2057225
2018-10-23	54.87	55.18	52.63	54.00	2425151
2018-10-24	54.11	54.34	51.37	51.50	2159421
2018-10-25	52.37	53.02	52.08	52.45	2483975
2018-10-26	51.83	52.11	50.38	51.44	1349619
2018-10-29	51.72	51.99	50.18	50.11	2049747
2018-10-30	49.84	50.29	48.81	50.05	1703054
2018-10-31	50.76	52.41	50.74	51.67	2333758
2018-11-01	51.75	52.75	51.24	52.60	1660980
2018-11-02	52.90	53.29	51.01	51.30	1733882
2018-11-05	51.72	52.22	50.75	51.91	2557189
2018-11-06	51.88	52.27	51.22	51.65	1338031
2018-11-07	52.57	53.64	52.30	52.97	2597948
2018-11-08	52.96	55.07	51.94	52.24	2232607
2018-11-09	51.62	51.87	50.16	50.55	2644536
2018-11-12	50.73	50.84	49.37	49.52	2175252
2018-11-13	49.47	50.00	47.58	47.82	2784883
2018-11-14	48.69	49.04	46.43	46.68	2995964
2018-11-15	46.30	47.66	46.30	47.18	1729518
2018-11-16	47.31	48.03	46.68	47.50	2510386
2018-11-19	47.45	48.16	46.93	47.25	2315133
2018-11-20	46.67	46.92	44.50	44.85	3889159
2018-11-21	45.24	47.02	45.24	45.99	2285244
2018-11-23	44.63	45.17	44.32	44.40	1204836
2018-11-26	44.93	45.48	44.42	45.02	1775785
2018-11-27	44.95	45.42	44.50	45.11	3002021
2018-11-28	45.12	45.27	44.33	44.93	2482481
2018-11-29	44.71	45.79	44.61	45.21	2150994
2018-11-30	44.95	45.16	44.23	44.63	3311063
2018-12-03	45.77	46.88	45.60	46.62	2692318
2018-12-04	46.39	46.62	45.12	45.18	2439882
2018-12-06	44.43	44.43	42.31	43.64	3135339
2018-12-07	44.79	45.98	44.52	44.55	3219677
2018-12-10	44.08	44.08	42.14	42.94	3534209
2018-12-11	43.51	43.72	42.11	42.61	2377447
2018-12-12	43.21	44.08	42.57	43.45	2407002
2018-12-13	43.07	44.44	43.01	44.23	2122086
2018-12-14	43.74	43.74	41.90	42.21	3854530
2018-12-17	41.86	42.75	40.72	40.85	2478589
2018-12-18	40.74	41.18	38.89	39.07	3580028
2018-12-19	39.25	40.03	38.70	39.05	5207228
2018-12-20	38.05	39.41	36.86	38.14	6242671
2018-12-21	38.00	38.15	35.92	36.22	6340510
2018-12-24	35.59	36.03	34.02	34.11	1817825
2018-12-26	34.39	36.46	33.55	36.46	3320048
2018-12-27	35.71	35.95	33.99	35.47	3912966
2018-12-28	35.62	35.69	34.17	35.01	3128489
2018-12-31	35.13	36.16	34.91	36.02	3172000
2019-01-02	35.38	37.47	34.83	36.74	3183017
2019-01-03	36.97	38.33	36.73	37.37	2930159
2019-01-04	38.40	39.96	38.18	39.40	4336918
2019-01-07	39.44	41.18	39.44	41.02	3687871
2019-01-08	42.05	43.09	41.58	42.70	4160712
2019-01-09	43.42	44.22	43.02	43.79	3428060
2019-01-10	43.42	43.75	42.07	42.83	3924080
2019-01-11	42.34	42.71	41.85	42.08	3504089
2019-01-14	41.50	42.10	41.26	41.90	1989808
2019-01-15	42.03	42.85	41.93	42.55	1623430
2019-01-16	42.36	43.25	42.36	42.83	2172477
2019-01-17	42.42	43.25	42.42	42.74	1795650
2019-01-18	43.22	43.72	43.05	43.50	1887582
2019-01-22	43.04	43.25	42.04	42.26	1922456
2019-01-23	42.55	42.61	40.90	41.27	1609704
2019-01-24	41.20	41.49	40.66	41.26	3606827
2019-01-25	41.73	42.90	41.67	42.55	2354603
2019-01-28	41.66	42.52	41.54	42.46	1722981
2019-01-29	43.10	43.88	42.78	42.75	2690518
2019-01-30	43.19	43.47	42.80	43.18	3290345
2019-01-31	43.40	43.41	42.25	43.01	3193158
2019-02-01	43.08	43.78	42.52	43.61	1712726
2019-02-04	43.30	44.22	43.28	44.17	1435945
2019-02-05	44.03	44.49	43.42	43.92	1525585
2019-02-06	43.68	44.28	43.65	43.80	1587528
2019-02-07	43.43	43.65	42.25	42.72	2092000
2019-02-08	42.53	42.67	41.61	42.67	1918523
2019-02-11	42.27	42.54	41.80	42.50	3034228
2019-02-12	43.18	43.75	42.94	43.63	1832609
2019-02-13	43.81	44.70	43.69	44.42	1632726
2019-02-14	44.29	45.27	44.06	45.10	2519703
2019-02-15	45.52	45.91	45.25	45.51	2067679
2019-02-19	46.68	48.78	46.68	47.89	5120687
2019-02-20	46.28	47.11	43.78	44.89	6643581
2019-02-21	44.56	44.75	41.65	42.03	5001275
2019-02-22	42.45	42.56	41.85	41.88	2534635
2019-02-25	41.66	41.96	41.25	41.36	2821598
2019-02-26	41.35	41.53	40.29	40.33	2782592
2019-02-27	40.67	41.25	39.89	40.79	2778991
2019-02-28	40.99	41.13	40.22	40.24	2384917
2019-03-01	40.43	41.74	40.38	41.72	2482014
2019-03-04	41.77	41.97	41.00	41.57	2226128
2019-03-05	41.53	41.73	41.07	41.18	2047865
2019-03-06	41.00	41.16	40.28	40.28	2075672
2019-03-07	40.29	40.56	39.92	40.09	2774585
2019-03-08	39.32	39.46	38.46	39.40	3018144
2019-03-11	39.75	40.40	39.53	40.34	2305018
2019-03-12	40.53	41.30	40.45	40.60	2106281
2019-03-13	40.94	41.22	40.52	40.78	1744310
2019-03-14	40.85	41.30	40.44	40.58	1509305
2019-03-15	40.35	40.44	39.75	40.04	2633505
2019-03-18	40.13	40.77	39.97	40.75	1648380
2019-03-19	40.92	40.98	40.42	40.61	1497610
2019-03-20	40.58	41.72	40.42	41.58	1583559
2019-03-21	41.39	42.15	41.31	42.01	2051304
2019-03-22	41.59	41.65	40.71	40.73	1423706
2019-03-25	40.57	40.80	39.97	40.53	1599876
2019-03-26	40.97	42.11	40.76	40.98	1484976
2019-03-27	40.99	41.29	40.56	40.78	1498190
2019-03-28	40.58	41.03	40.37	40.99	1832587
2019-03-29	41.65	42.09	41.12	41.55	1896851
2019-04-01	41.98	42.46	41.55	42.38	1558722
2019-04-02	42.46	42.66	42.12	42.25	1788687
2019-04-03	42.44	42.62	40.40	40.57	3145744
2019-04-04	40.54	40.69	39.63	40.26	2525120
2019-04-05	40.30	41.21	40.23	40.79	1694609
2019-04-08	40.79	41.00	40.05	40.33	1571834
2019-04-09	40.11	40.18	39.50	39.99	2112483
2019-04-10	40.11	40.16	39.21	39.30	2247557
2019-04-11	39.24	39.89	39.16	39.39	1571549
2019-04-12	39.93	40.18	39.66	40.11	2216219
2019-04-15	40.03	40.18	39.62	39.96	1703659
2019-04-16	40.00	40.04	39.29	39.61	1707062
2019-04-17	39.69	39.99	39.36	39.37	1613439
2019-04-18	39.35	39.37	38.73	39.34	2345273
2019-04-22	39.72	41.24	39.40	40.97	2461783
2019-04-23	40.99	41.48	40.54	40.91	2466670
2019-04-24	40.79	40.84	40.16	40.68	1737355
2019-04-25	40.76	40.84	40.07	40.23	1416371
2019-04-26	40.05	40.65	39.77	40.62	1465827
2019-04-29	40.73	41.85	40.66	40.65	3715799
2019-04-30	40.95	41.00	39.94	40.15	2089327
2019-05-01	40.15	40.66	39.84	39.87	1706260
2019-05-02	39.51	39.77	38.69	39.34	2973232
2019-05-03	39.54	40.23	39.52	39.87	1731344
2019-05-06	39.38	39.98	39.30	39.95	2598711
2019-05-07	39.40	41.10	38.23	40.80	7677512
2019-05-08	40.50	40.65	39.34	39.44	3063578
2019-05-09	39.05	39.28	38.07	38.55	2354353
2019-05-10	38.59	40.59	38.50	40.43	3385376
2019-05-13	40.02	40.84	39.79	40.44	3432676
2019-05-14	40.47	41.60	40.45	41.24	2365348
2019-05-15	41.38	42.13	41.14	41.94	2089685
2019-05-16	42.14	42.71	41.96	42.26	2446670
2019-05-17	42.00	42.58	41.80	42.17	1708231
2019-05-20	42.13	42.30	40.99	41.25	2348395
2019-05-21	41.44	42.57	41.10	42.17	1707236
2019-05-22	42.02	42.10	41.25	41.68	1544956
2019-05-23	40.97	40.97	39.41	40.11	2303655
2019-05-24	40.57	41.11	39.89	40.46	1999787
2019-05-28	40.47	40.73	39.31	39.39	2683842
2019-05-29	38.71	39.24	37.44	39.11	2885256
2019-05-30	39.22	39.60	38.84	39.04	1827742
2019-05-31	38.47	38.96	38.23	38.46	2321400
2019-06-03	39.02	40.27	38.97	39.44	3426534
2019-06-04	39.72	40.98	39.50	40.77	2357029
2019-06-05	40.74	40.94	38.94	39.35	2600303
2019-06-06	39.32	39.74	38.72	39.07	2398646
2019-06-07	39.26	39.55	38.39	38.54	3019387
2019-06-10	38.69	38.95	37.79	38.47	2007026
2019-06-11	38.63	38.85	38.12	38.48	1992815
2019-06-12	38.17	38.47	36.77	36.97	2952395
2019-06-13	37.55	38.15	37.00	37.84	2454380
2019-06-14	37.79	37.90	36.26	36.59	2251903
2019-06-17	36.50	37.02	36.22	36.73	1712664
2019-06-18	36.96	37.96	36.96	37.59	2054507
2019-06-19	37.65	37.70	37.16	37.52	1326175
2019-06-20	38.25	38.64	38.05	38.56	1929986
2019-06-21	38.53	39.12	38.26	38.72	2083257
2019-06-24	38.87	39.00	37.31	37.41	2539272
2019-06-25	37.41	37.45	36.79	37.27	2930442
2019-06-26	37.79	38.78	37.70	38.27	3692754
2019-06-27	38.16	38.65	38.06	38.33	1152259
2019-06-28	38.45	39.47	38.45	39.26	2103090
2019-07-01	39.82	40.27	39.53	39.98	2147080
2019-07-02	39.90	40.05	38.64	39.13	1936791
2019-07-03	39.17	39.70	38.96	39.65	982765
2019-07-05	39.65	40.31	39.28	40.25	2038266
2019-07-08	39.99	40.42	39.52	39.90	1205798
2019-07-09	39.95	40.69	39.50	40.52	2594610
2019-07-10	40.80	41.66	40.66	41.64	1795150
2019-07-11	41.75	42.37	41.48	41.87	1630258
2019-07-12	42.00	42.24	41.76	41.83	1134492
2019-07-15	41.75	41.82	41.02	41.17	1103354
2019-07-16	41.06	41.06	40.43	40.78	1090873
2019-07-17	40.86	40.86	39.58	39.62	2454235
2019-07-18	39.56	39.57	38.90	39.16	2049935
2019-07-19	39.24	39.74	38.87	39.71	1693672
2019-07-22	39.72	40.16	39.68	40.03	1439191
2019-07-23	39.99	40.27	39.09	39.57	1922692
2019-07-24	39.43	40.43	39.21	40.29	2123236
2019-07-25	40.59	40.97	40.17	40.22	1768829
2019-07-26	40.29	40.29	39.62	39.88	1350514
2019-07-29	39.89	39.91	38.83	38.22	2199864
2019-07-30	38.18	39.09	37.59	38.87	3126831
2019-07-31	38.90	39.42	38.31	38.91	2457849
2019-08-01	38.69	38.73	37.34	37.37	2869731
2019-08-02	37.41	37.86	36.67	37.15	2051504
2019-08-05	36.41	36.49	35.12	35.51	2019451
2019-08-06	35.72	36.14	34.88	35.55	2215140
2019-08-07	34.76	34.98	33.80	34.12	3788079
2019-08-08	37.34	37.36	34.77	35.96	6496108
2019-08-09	36.19	36.89	35.63	35.86	2882299
2019-08-12	35.52	35.82	35.27	35.42	2360815
2019-08-13	35.23	35.83	35.00	35.55	2056334
2019-08-14	34.83	34.97	33.05	33.53	3427921
2019-08-15	33.45	33.65	32.80	33.08	2688199
2019-08-16	33.25	34.18	33.03	34.08	1622916
2019-08-19	34.54	35.47	34.52	35.36	1944458
2019-08-20	35.27	35.65	35.00	35.53	2000241
2019-08-21	36.02	36.30	35.01	35.87	2417398
2019-08-22	35.96	36.05	35.10	35.22	2275705
2019-08-23	34.78	34.83	32.87	32.92	2642216
2019-08-26	33.38	33.54	32.77	32.97	1817054
2019-08-27	33.15	33.23	32.00	32.46	2120368
2019-08-28	33.26	34.30	33.14	34.08	2642208
2019-08-29	34.35	35.59	34.35	35.51	2034222
2019-08-30	35.78	36.34	35.55	36.12	3806068
2019-09-03	35.47	35.56	34.70	35.18	2539888
2019-09-04	35.80	36.56	35.70	36.30	1954833
2019-09-05	36.67	37.50	36.57	36.78	3224948
2019-09-06	36.53	37.52	35.96	37.50	3703893
2019-09-09	38.00	39.33	37.85	39.31	2702015
2019-09-10	39.30	39.96	38.80	39.13	4739221
2019-09-11	39.35	40.08	38.81	39.46	1815868
2019-09-12	38.79	39.55	38.45	39.28	1980001
2019-09-13	39.58	40.04	39.40	39.90	1613354
2019-09-16	40.90	43.47	40.73	43.27	5337293
2019-09-17	43.13	43.29	40.61	41.32	4245563
2019-09-18	40.91	41.75	40.65	41.64	2532191
2019-09-19	41.94	41.95	40.73	40.87	2134411
2019-09-20	40.99	41.97	40.66	41.44	2674210
2019-09-23	41.08	41.43	40.70	41.28	1622056
2019-09-24	41.00	41.15	40.01	40.39	1671377
2019-09-25	40.06	40.64	39.63	39.94	1856424
2019-09-26	39.72	40.13	39.33	39.77	1242156
2019-09-27	39.45	40.15	39.45	39.75	1190988
2019-09-30	39.75	40.30	39.74	40.17	1485151
2019-10-01	40.41	40.70	39.57	39.66	1892887
2019-10-02	39.50	39.64	38.43	38.90	2018677
2019-10-03	38.61	39.99	38.38	39.93	1727754
2019-10-04	40.06	40.59	39.85	40.59	1165997
2019-10-07	40.05	40.40	39.36	39.43	1912084
2019-10-08	38.91	39.00	37.82	37.88	1965276
2019-10-09	38.34	38.53	37.76	38.14	1464687
2019-10-10	38.22	38.90	38.22	38.71	1158077
2019-10-11	39.31	39.71	38.87	39.46	1258401
2019-10-14	38.98	39.14	38.15	38.45	1256262
2019-10-15	38.44	39.52	38.14	38.86	1267006
2019-10-16	38.72	39.35	38.62	38.93	1043696
2019-10-17	39.05	39.13	38.58	38.98	1655224
2019-10-18	38.92	39.98	38.80	39.37	1270281
2019-10-21	39.47	39.86	39.16	39.38	1279439
2019-10-22	39.55	40.77	39.13	40.09	1893195
2019-10-23	39.99	40.93	39.50	40.56	1402748
2019-10-24	40.80	40.98	40.46	40.74	1046638
2019-10-25	40.52	41.14	40.31	40.87	1282263
2019-10-28	41.17	41.64	40.89	41.05	1084913
2019-10-29	40.83	41.59	40.46	41.08	1085976
2019-10-30	41.17	41.30	40.20	39.32	1693033
2019-10-31	39.22	39.39	38.00	38.88	2001079
2019-11-01	39.21	40.14	39.03	40.11	1382883
2019-11-04	40.70	41.39	40.18	40.95	2055636
2019-11-05	40.95	41.26	39.84	40.61	2185060
2019-11-06	40.34	40.82	39.36	39.47	2000768
2019-11-07	40.47	41.55	39.65	39.82	3069911
2019-11-08	39.63	40.29	39.00	39.90	2895457
2019-11-11	39.27	39.50	38.78	39.20	1830620
2019-11-12	39.11	39.38	38.47	38.81	2057668
2019-11-13	38.50	38.91	38.11	38.33	1712742
2019-11-14	38.39	38.74	37.97	38.03	2196385
2019-11-15	38.34	39.31	38.26	39.26	1526011
2019-11-18	38.93	39.33	38.58	39.03	1298614
2019-11-19	38.82	38.92	36.77	37.11	2332796
2019-11-20	37.20	38.48	37.05	38.14	2551028
2019-11-21	38.01	38.57	37.75	38.49	1692312
2019-11-22	38.48	38.85	37.52	37.53	2016557
2019-11-25	37.56	38.15	37.42	37.95	1458953
2019-11-26	37.98	38.12	37.07	37.20	1235111
2019-11-27	37.45	37.50	36.40	36.90	1802620
2019-11-29	36.56	36.94	36.38	36.53	1122132
2019-12-02	36.78	37.03	36.31	36.53	1864546
2019-12-03	36.00	36.39	35.26	35.94	1495117
2019-12-04	36.34	36.54	35.35	35.37	2088241
2019-12-05	35.66	35.66	34.94	35.22	2547668
2019-12-06	35.30	36.28	35.13	35.83	2420134
2019-12-09	35.60	36.51	35.55	36.39	2175903
2019-12-10	36.57	37.17	36.45	37.08	1967432
2019-12-11	37.23	37.25	36.53	36.86	1705738
2019-12-12	36.87	37.56	36.87	37.16	1703803
2019-12-13	37.35	37.46	36.80	37.11	1791028
2019-12-16	37.41	37.92	37.14	37.51	2029889
2019-12-17	37.74	38.45	37.72	38.00	5295921
2019-12-18	38.07	39.09	38.02	38.67	3761425
2019-12-19	38.78	39.35	38.44	39.17	3310681
2019-12-20	39.31	39.95	39.03	39.72	4218983
2019-12-23	39.62	40.61	39.62	40.28	2342720
2019-12-24	40.39	40.47	40.00	40.31	930986
2019-12-26	40.49	41.17	40.42	40.70	1533144
2019-12-27	40.87	40.87	40.28	40.61	1276132
2019-12-30	40.69	41.12	40.11	40.20	1353196
2019-12-31	39.84	40.88	39.84	40.83	2188489
2020-01-02	40.95	41.15	40.22	40.61	1620987
2020-01-03	41.01	41.25	40.58	41.25	3365257
2020-01-06	41.18	42.13	41.10	41.86	2325964
2020-01-07	41.69	42.02	41.43	41.97	1404850
2020-01-08	41.85	41.85	39.44	39.59	3570611
2020-01-09	39.52	40.37	39.13	40.36	2478335
2020-01-10	40.00	40.31	39.62	39.65	2112827
2020-01-13	39.65	40.18	39.01	40.16	1894093
2020-01-14	40.40	41.19	40.18	40.89	1843459
2020-01-15	40.88	41.18	40.67	40.83	1412149
2020-01-16	41.24	41.74	41.03	41.26	1501381
2020-01-17	41.35	41.56	41.00	41.28	1467712
2020-01-21	40.88	41.13	40.14	40.22	2069485
2020-01-22	40.22	40.50	39.26	39.35	1933002
2020-01-23	38.94	39.47	38.17	39.37	2922803
2020-01-24	39.16	39.32	38.18	38.68	1356530
2020-01-27	37.69	38.17	37.34	37.55	1586205
2020-01-28	37.92	38.51	37.58	38.26	1308301
2020-01-29	38.54	38.62	37.98	37.14	1308393
2020-01-30	36.64	37.13	36.44	37.02	1846120
2020-01-31	36.55	36.63	35.95	36.50	1714625
2020-02-03	36.39	36.90	36.26	36.56	1375806
2020-02-04	37.29	37.91	37.20	37.58	1779030
2020-02-05	38.21	39.15	38.21	38.35	2410459
2020-02-06	38.30	38.55	37.88	37.91	1411454
2020-02-07	37.55	37.76	37.17	37.28	1094756
2020-02-10	36.90	37.19	35.18	35.36	2626436
2020-02-11	35.85	36.78	35.85	36.23	1748310
2020-02-12	36.87	37.20	36.42	36.88	1603520
2020-02-13	36.69	37.33	36.27	36.51	1617571
2020-02-14	36.78	37.02	36.44	36.89	1631691
2020-02-18	36.62	37.05	36.56	36.86	1725248
2020-02-19	37.00	37.27	36.42	36.95	2485317
2020-02-20	39.71	40.17	38.89	39.45	5043289
2020-02-21	39.37	39.84	38.79	39.14	3776615
2020-02-24	37.59	38.13	36.53	37.76	2506803
2020-02-25	38.00	38.25	35.51	35.67	2456980
2020-02-26	36.00	36.39	34.42	34.74	3200068
2020-02-27	33.74	34.10	31.76	32.27	4687010
2020-02-28	30.85	32.42	29.96	32.40	3737732
2020-03-02	32.98	33.99	32.10	33.91	2976323
2020-03-03	34.28	35.05	32.39	33.07	2998196
2020-03-04	34.04	34.19	32.85	33.96	2388178
2020-03-05	32.79	33.37	31.96	32.50	2258253
2020-03-06	31.18	31.21	27.50	27.86	4462974
2020-03-09	21.35	21.35	12.78	13.12	14856921
2020-03-10	16.00	16.05	11.18	14.15	11967975
2020-03-11	13.60	15.03	12.68	14.45	6887852
2020-03-12	13.08	13.11	10.62	11.12	6777490
2020-03-13	12.37	12.62	9.95	12.48	8029163
2020-03-16	10.83	11.95	9.53	9.83	5371079
2020-03-17	9.86	9.96	6.93	7.21	8110471
2020-03-18	6.40	6.48	3.66	4.73	12363709
2020-03-19	4.78	6.95	4.56	6.39	12669800
2020-03-20	6.59	7.66	6.50	7.30	10565090
2020-03-23	7.23	7.50	5.51	7.10	6707541
2020-03-24	7.82	8.10	6.85	8.02	6002003
2020-03-25	8.15	9.50	7.08	8.18	6051900
2020-03-26	8.17	8.65	7.52	7.65	6119221
2020-03-27	7.30	7.40	6.51	6.99	7465658
2020-03-30	6.74	6.74	5.25	6.48	12807679
2020-03-31	6.73	7.09	6.21	6.91	10281663
2020-04-01	6.42	6.45	5.50	5.89	7578275
2020-04-02	6.01	7.12	5.99	6.32	8426878
2020-04-03	6.76	6.92	5.66	6.33	6516488
2020-04-06	6.71	7.83	6.29	7.21	6954440
2020-04-07	7.89	8.93	7.65	7.86	8605562
2020-04-08	8.06	8.49	7.73	7.99	8020331
2020-04-09	8.76	9.66	8.10	8.61	8643408
2020-04-13	9.16	9.25	8.21	8.55	6772762
2020-04-14	8.22	8.90	8.06	8.68	5382117
2020-04-15	8.15	8.32	7.65	7.99	4751610
2020-04-16	7.95	7.96	7.52	7.68	3675289
2020-04-17	7.90	8.22	7.69	7.93	9190171
2020-04-20	7.33	8.30	7.20	7.88	8343145
2020-04-21	7.38	7.95	7.26	7.84	8309128
2020-04-22	8.33	8.43	7.69	8.30	7614401
2020-04-23	8.68	9.34	8.60	9.26	7322152
2020-04-24	9.42	9.95	9.14	9.72	6222743
2020-04-27	9.52	10.08	9.09	10.04	5171340
2020-04-28	10.44	10.91	9.94	10.57	5994026
2020-04-29	11.17	12.30	10.88	12.12	5356333
2020-04-30	12.52	13.10	11.53	12.96	6994585
2020-05-01	12.50	12.71	11.50	11.81	4932231
2020-05-04	11.04	12.45	11.01	11.96	4565225
2020-05-05	12.88	12.88	12.17	12.45	4276421
2020-05-06	12.31	12.68	11.60	11.66	3580815
2020-05-07	12.43	13.94	12.09	13.42	6512903
2020-05-08	13.81	14.10	13.34	13.80	6408861
2020-05-11	13.66	13.80	13.14	13.38	5590404
2020-05-12	13.58	15.23	13.48	14.42	6122210
2020-05-13	14.12	14.55	13.42	14.08	6336134
2020-05-14	13.72	14.92	13.09	14.19	5232165
2020-05-15	14.19	15.31	14.01	15.03	3867810
2020-05-18	16.53	17.76	16.34	17.44	5714986
2020-05-19	17.47	17.73	16.50	16.72	5763874
2020-05-20	17.25	17.97	17.07	17.36	4907407
2020-05-21	17.52	17.77	17.03	17.31	4452947
2020-05-22	17.08	18.09	16.64	18.04	3416396
2020-05-26	19.21	19.44	18.17	18.28	3670020
2020-05-27	18.30	18.72	17.55	18.42	4479915
2020-05-28	18.55	18.87	17.63	18.32	4371790
2020-05-29	17.92	18.33	17.33	17.89	16923390
2020-06-01	17.81	18.48	17.45	18.29	4886232
2020-06-02	18.61	19.40	18.33	19.37	4336509
2020-06-03	20.00	20.67	19.64	20.47	5412357
2020-06-04	20.76	22.14	20.56	21.91	5261608
2020-06-05	23.86	24.40	23.14	23.41	4203056
2020-06-08	24.84	26.17	24.39	26.15	4715066
2020-06-09	24.91	25.09	24.03	24.23	4973915
2020-06-10	23.71	23.87	22.25	22.92	4292472
2020-06-11	20.63	21.00	18.61	19.53	4633688
2020-06-12	21.27	21.28	18.80	19.63	5819315
2020-06-15	17.97	22.19	17.64	21.96	3845533
2020-06-16	23.51	23.55	21.51	22.83	3938068
2020-06-17	22.60	22.69	21.19	21.24	2549757
2020-06-18	20.96	21.98	20.73	21.72	2302288
2020-06-19	22.54	22.66	20.56	20.61	4963361
2020-06-22	20.51	20.89	19.75	20.86	2884553
2020-06-23	21.48	21.52	20.43	20.54	2670757
2020-06-24	20.01	20.39	18.41	19.12	3057688
2020-06-25	18.80	19.96	18.46	19.54	2185332
2020-06-26	18.86	19.25	17.72	18.18	4622310
2020-06-29	18.27	18.96	17.91	18.78	2427929
2020-06-30	18.57	20.11	18.41	20.07	4050997
2020-07-01	20.11	20.71	18.84	19.19	2977943
2020-07-02	19.71	19.88	18.85	19.07	2074287
2020-07-06	19.50	20.46	18.46	19.12	4795781
2020-07-07	18.76	19.62	18.35	18.87	4258694
2020-07-08	18.98	19.35	18.30	18.45	3807882
2020-07-09	18.52	18.52	17.19	17.27	2320380
2020-07-10	17.06	17.88	16.58	17.86	3051288
2020-07-13	17.97	18.30	16.94	17.10	2911779
2020-07-14	16.95	17.97	16.68	17.85	3086241
2020-07-15	18.47	19.14	17.97	19.07	2794786
2020-07-16	18.80	19.48	18.30	19.12	2319681
2020-07-17	19.11	19.74	18.54	18.56	2266452
2020-07-20	18.46	19.05	18.27	18.27	1371591
2020-07-21	18.70	19.89	18.70	19.65	2894010
2020-07-22	19.25	19.26	18.81	19.15	1836846
2020-07-23	18.86	19.27	18.52	19.05	1910575
2020-07-24	18.99	19.28	18.70	18.78	1283575
2020-07-27	18.27	18.61	18.04	18.13	1717500
2020-07-28	17.97	18.41	17.86	17.90	1753304
2020-07-29	18.04	19.23	17.93	19.03	1727131
2020-07-30	18.54	18.77	18.16	18.68	1685265
2020-07-31	18.63	18.80	17.71	18.28	3048109
2020-08-03	18.23	18.92	17.97	18.79	1618508
2020-08-04	18.74	19.86	18.72	19.73	1910490
2020-08-05	20.27	20.71	19.92	20.16	3153070
2020-08-06	19.44	20.54	19.17	19.36	3035001
2020-08-07	19.20	20.03	19.06	19.61	2631258
2020-08-10	19.81	20.54	19.81	20.44	2193940
2020-08-11	21.00	21.09	19.54	19.61	4125540
2020-08-12	19.99	20.44	19.62	20.02	2463405
2020-08-13	19.89	20.00	18.97	19.22	1757595
2020-08-14	19.25	19.97	19.07	19.97	2046983
2020-08-17	19.98	20.20	19.27	19.60	2619014
2020-08-18	19.39	19.41	18.31	18.46	2799476
2020-08-19	18.61	19.12	18.35	18.36	2208380
2020-08-20	18.15	18.80	18.00	18.56	2764268
2020-08-21	18.61	18.61	17.95	18.40	2335205
2020-08-24	18.54	18.80	18.21	18.30	2177999
2020-08-25	18.44	18.60	17.57	17.91	2525560
2020-08-26	17.98	17.98	17.09	17.10	2117879
2020-08-27	17.06	17.52	16.96	17.47	2169174
2020-08-28	17.56	17.89	17.27	17.77	1736993
2020-08-31	17.70	17.70	16.97	17.01	1900968
2020-09-01	17.08	17.28	16.74	16.97	1749906
2020-09-02	16.88	17.24	16.75	16.99	2096452
2020-09-03	16.93	17.08	16.27	16.46	2455819
2020-09-04	16.54	16.69	15.49	16.34	2650515
2020-09-08	15.83	16.00	15.28	15.46	2351992
2020-09-09	15.80	15.80	15.14	15.42	2286321
2020-09-10	15.49	15.73	14.89	14.90	2122227
2020-09-11	14.89	15.06	14.62	14.71	2453139
2020-09-14	14.87	15.44	14.29	15.23	2770926
2020-09-15	15.32	15.42	14.89	15.03	2411601
2020-09-16	15.23	16.50	15.15	16.15	2672290
2020-09-17	15.79	16.20	15.39	16.00	2090495
2020-09-18	15.94	15.97	15.12	15.36	5801144
2020-09-21	14.81	14.87	14.19	14.69	2212746
2020-09-22	14.61	15.18	14.33	14.59	2417265
2020-09-23	14.67	14.98	14.01	14.01	2997513
2020-09-24	14.02	14.15	13.08	13.96	3372373
2020-09-25	14.15	14.60	13.78	14.16	2577490
2020-09-28	14.48	14.81	14.26	14.65	1963456
2020-09-29	14.60	14.81	14.30	14.62	2799845
2020-09-30	14.71	14.87	13.99	14.03	3459001
2020-10-01	13.86	14.05	13.34	13.58	3401476
2020-10-02	13.30	14.53	13.22	14.31	3409780
2020-10-05	15.38	15.95	15.19	15.85	4348894
2020-10-06	16.35	16.46	15.28	15.55	3946907
2020-10-07	15.56	16.37	15.56	16.17	3232905
2020-10-08	16.39	17.16	16.05	17.10	2465140
2020-10-09	17.35	17.54	16.70	16.77	2955716
2020-10-12	16.68	16.96	16.53	16.80	2328210
2020-10-13	16.64	17.18	16.51	16.88	2358453
2020-10-14	16.96	18.15	16.96	17.33	3058510
2020-10-15	16.83	17.35	16.53	17.27	2364587
2020-10-16	17.21	17.35	16.54	16.55	1420918
2020-10-19	16.72	16.77	15.99	16.02	2228404
2020-10-20	16.29	17.06	16.11	16.77	2534135
2020-10-21	16.65	16.75	16.31	16.49	1656264
2020-10-22	16.47	17.63	16.47	17.18	2887349
2020-10-23	17.27	17.35	16.81	17.11	1961274
2020-10-26	16.81	16.84	15.93	16.06	2318515
2020-10-27	16.09	16.44	15.87	16.35	2488804
2020-10-28	15.85	16.09	15.55	15.66	2792307
2020-10-29	15.46	16.09	15.21	16.01	5298757
2020-10-30	15.95	16.23	15.75	16.05	3548182
2020-11-02	16.24	16.38	15.98	16.07	2899434
2020-11-03	16.50	16.96	16.24	16.59	2556819
2020-11-04	16.69	17.21	15.98	16.72	2866154
2020-11-05	16.82	17.97	16.82	17.74	3703807
2020-11-06	18.13	18.40	16.90	16.95	2936435
2020-11-09	19.05	20.25	18.87	19.57	4231335
2020-11-10	19.92	20.27	19.13	20.24	3665041
2020-11-11	20.48	20.88	19.98	20.24	2676733
2020-11-12	19.88	20.78	19.78	19.98	3138576
2020-11-13	20.26	20.77	20.07	20.53	2037616
2020-11-16	22.00	22.11	21.19	21.58	2384369
2020-11-17	21.03	22.71	21.01	22.65	2358947
2020-11-18	22.89	23.75	22.66	22.68	3743199
2020-11-19	22.30	23.32	21.96	23.24	2774684
2020-11-20	23.24	23.69	22.81	23.08	2146895
2020-11-23	23.66	24.78	23.39	24.76	2513402
2020-11-24	25.62	26.30	24.97	25.20	3075822
2020-11-25	24.81	25.55	24.54	24.98	1987540
2020-11-27	24.70	25.28	24.42	24.50	799847
2020-11-30	24.62	24.72	23.38	23.50	3128911
2020-12-01	24.30	24.59	23.33	23.61	1762706
2020-12-02	23.64	24.67	23.46	24.17	2357217
2020-12-03	24.71	25.37	24.27	24.90	2501985
2020-12-04	25.44	26.75	25.41	26.52	2925830
2020-12-07	26.40	26.41	25.37	25.72	2318514
2020-12-08	25.45	26.78	25.40	26.27	2275286
2020-12-09	26.80	27.04	25.58	26.00	1864807
2020-12-10	25.99	28.07	25.97	28.06	2421272
2020-12-11	27.67	28.26	27.14	28.25	2473221
2020-12-14	28.69	28.69	27.44	27.44	3456865
2020-12-15	27.50	28.20	27.09	28.18	1745522
2020-12-16	28.36	28.47	27.62	28.28	1998338
2020-12-17	28.51	28.64	27.33	27.75	2374495
2020-12-18	27.45	27.89	26.67	26.95	5058282
2020-12-21	26.24	27.30	25.94	27.08	1923319
2020-12-22	27.05	27.41	26.63	26.66	1098241
2020-12-23	26.97	27.38	26.74	26.85	1523154
2020-12-24	26.71	26.89	26.10	26.55	504749
2020-12-28	26.68	26.79	25.50	25.73	1604619
2020-12-29	25.94	26.24	25.50	26.12	1534279
2020-12-30	26.08	26.71	25.92	26.18	1687905
2020-12-31	26.05	26.49	25.80	26.38	1457428
2021-01-04	26.79	27.20	25.85	26.16	1750095
2021-01-05	26.46	28.28	26.31	27.78	2210003
2021-01-06	28.49	28.77	27.57	28.55	2528265
2021-01-07	28.95	30.60	28.70	30.47	4857797
2021-01-08	30.80	30.86	28.86	29.20	2506912
2021-01-11	28.46	29.46	28.22	29.21	1747465
2021-01-12	29.50	31.07	29.44	31.01	2037439
2021-01-13	31.54	31.59	30.48	30.69	1921230
2021-01-14	30.88	31.48	30.70	31.07	1647112
2021-01-15	30.60	30.78	29.80	30.03	1586574
2021-01-19	30.20	30.36	29.90	30.08	1402249
2021-01-20	30.51	30.62	29.39	29.77	1648747
2021-01-21	29.89	29.99	28.04	28.77	2050693
2021-01-22	28.27	28.82	28.00	28.77	1580966
2021-01-25	28.31	28.31	27.12	27.97	1678205
2021-01-26	28.27	28.82	27.50	27.59	2274395
2021-01-27	26.99	27.73	26.65	26.99	2357526
2021-01-28	27.46	28.34	27.13	27.95	1989899
2021-01-29	27.58	28.74	27.11	27.37	1725565
2021-02-01	27.79	28.18	26.97	28.00	1605529
2021-02-02	28.81	29.62	28.46	29.21	2342104
2021-02-03	29.53	30.38	29.53	30.03	1761506
2021-02-04	30.15	30.35	29.55	29.81	1345775
2021-02-05	30.44	30.64	29.98	30.23	1423883
2021-02-08	30.94	31.35	30.57	31.26	1625955
2021-02-09	30.86	31.06	30.11	30.31	1369692
2021-02-10	30.32	31.09	29.86	31.05	1224073
2021-02-11	31.21	31.21	29.80	30.42	1149402
2021-02-12	30.08	30.97	30.02	30.74	1608518
2021-02-16	31.40	31.81	30.82	31.04	1520005
2021-02-17	31.10	31.40	30.28	30.99	1750261
2021-02-18	30.73	31.49	29.43	29.55	2702752
2021-02-19	29.65	30.00	29.21	29.96	1838529
2021-02-22	30.00	31.37	29.84	30.37	1772584
2021-02-23	30.31	31.43	29.09	31.32	2138688
2021-02-24	31.60	33.45	31.12	32.55	3063519
2021-02-25	32.62	33.16	31.48	31.90	2256599
2021-02-26	31.57	32.10	30.14	30.93	2061007
2021-03-01	31.78	32.60	31.68	32.06	1834462
2021-03-02	32.12	32.59	31.65	32.17	1074074
2021-03-03	32.50	32.99	32.28	32.28	1489316
2021-03-04	32.58	34.21	32.12	33.40	1982834
2021-03-05	34.34	34.78	33.04	34.55	2305814
2021-03-08	34.69	35.27	33.63	34.32	1834248
2021-03-09	34.30	34.53	33.36	33.39	1800081
2021-03-10	33.65	34.57	33.14	34.40	1327825
2021-03-11	34.41	34.93	34.09	34.44	1363641
2021-03-12	34.73	34.90	34.11	34.77	1160412
2021-03-15	34.78	35.00	33.85	33.98	1943329
2021-03-16	33.55	33.61	32.66	32.94	1138645
2021-03-17	32.66	33.39	32.35	33.34	1586873
2021-03-18	33.65	33.78	32.14	32.39	1913063
2021-03-19	32.20	33.22	31.93	32.45	2737751
2021-03-22	32.67	32.88	31.79	32.01	1684428
2021-03-23	31.36	31.66	30.38	30.72	2122272
2021-03-24	31.16	31.83	30.97	31.23	2024450
2021-03-25	30.57	32.00	29.95	31.85	1788770
2021-03-26	32.71	32.99	31.99	32.45	1373015
2021-03-29	32.13	32.30	31.20	31.67	1474751
2021-03-30	31.26	31.90	30.75	31.77	1412591
2021-03-31	31.69	32.20	31.22	31.75	1823772
2021-04-01	32.08	32.17	30.99	32.10	1644509
2021-04-05	32.06	32.11	30.86	31.28	1895995
2021-04-06	31.33	32.27	30.60	31.16	1662467
2021-04-07	31.16	32.23	31.06	32.22	1622777
2021-04-08	31.93	31.99	30.92	31.51	1237535
2021-04-09	31.37	31.49	30.70	31.04	1317613
2021-04-12	31.33	31.72	31.10	31.28	1027722
2021-04-13	31.22	31.88	30.61	31.64	1587868
2021-04-14	32.52	33.11	32.06	32.84	1661960
2021-04-15	33.04	33.48	32.43	33.34	1188985
2021-04-16	33.62	33.77	33.25	33.38	1628509
2021-04-19	33.08	33.67	32.87	32.98	1498903
2021-04-20	32.92	32.92	31.37	32.23	2024293
2021-04-21	31.82	32.80	31.52	32.71	1183592
2021-04-22	32.84	33.06	32.39	32.77	1513369
2021-04-23	32.93	33.96	32.61	33.94	1494630
2021-04-26	34.02	34.55	33.81	34.19	1678344
2021-04-27	34.13	34.50	33.59	33.91	1412661
2021-04-28	34.14	34.87	34.14	34.43	1872011
2021-04-29	34.79	35.10	33.87	34.80	2166824
2021-04-30	34.36	35.27	34.36	34.69	2260887
2021-05-03	35.12	35.73	34.81	35.54	2894737
2021-05-04	35.62	36.07	35.21	35.48	1853961
2021-05-05	35.99	36.98	35.54	36.43	1325754
2021-05-06	36.52	37.56	36.19	37.16	3166029
2021-05-07	37.17	38.45	36.83	38.23	2115819
2021-05-10	38.50	38.93	37.71	37.73	1806015
2021-05-11	36.92	37.85	36.25	37.55	2313879
2021-05-12	38.00	38.96	37.49	37.75	1867743
2021-05-13	37.18	38.19	36.52	37.48	1798709
2021-05-14	38.08	38.71	37.91	38.52	1433737
2021-05-17	38.45	39.20	38.19	39.05	1329413
2021-05-18	39.05	39.28	38.48	38.52	1143273
2021-05-19	37.71	38.34	37.23	38.12	1539905
2021-05-20	38.12	38.82	37.44	38.65	1100380
2021-05-21	38.95	39.22	38.56	38.56	1459191
2021-05-24	38.73	39.01	38.13	38.65	1218193
2021-05-25	38.49	38.71	37.13	37.28	2057921
2021-05-26	37.49	38.18	37.28	37.88	1188180
2021-05-27	38.00	38.80	37.98	38.76	2528985
2021-05-28	39.00	39.05	38.50	38.86	1315747
2021-06-01	39.66	40.07	39.09	39.88	1608832
2021-06-02	40.00	40.82	39.67	40.59	1525120
2021-06-03	40.55	41.39	40.27	41.20	1523280
2021-06-04	45.41	46.46	44.68	46.26	11428974
2021-06-07	46.38	48.35	46.30	47.34	7494783
2021-06-08	47.24	48.29	46.61	47.13	40189301
2021-06-09	47.00	47.48	45.04	45.21	4165771
2021-06-10	45.75	46.68	45.10	46.55	2515179
2021-06-11	46.75	47.20	46.59	46.93	1933960
2021-06-14	47.36	48.16	46.56	47.07	2161278
2021-06-15	47.57	48.27	47.08	47.70	2442036
2021-06-16	47.57	49.16	47.41	48.96	2603475
2021-06-17	48.88	49.20	44.96	45.36	3108201
2021-06-18	44.64	45.36	44.03	44.18	3547699
2021-06-21	44.99	45.90	44.70	45.71	1870619
2021-06-22	45.21	45.66	44.22	45.39	1979404
2021-06-23	45.85	46.14	45.25	45.25	1532981
2021-06-24	45.55	45.69	45.01	45.59	1591447
2021-06-25	45.77	45.89	45.07	45.31	2508124
2021-06-28	45.00	45.12	43.28	44.05	2466783
2021-06-29	44.43	44.74	43.88	43.90	1161128
2021-06-30	43.90	44.92	43.86	44.45	1625363
2021-07-01	45.31	45.60	44.28	44.78	1336714
2021-07-02	44.55	44.93	44.05	44.80	940306
2021-07-06	44.77	44.78	43.36	43.98	1471156
2021-07-07	43.82	44.47	42.95	43.14	1975536
2021-07-08	42.37	43.84	42.10	43.31	1461891
2021-07-09	43.85	45.08	43.39	45.04	1281907
2021-07-12	44.35	45.06	44.04	44.66	1301185
2021-07-13	44.32	44.60	44.00	44.39	1966123
2021-07-14	44.88	45.60	42.82	43.03	1794196
2021-07-15	42.34	42.76	41.58	41.98	1894965
2021-07-16	42.54	42.54	41.22	41.33	1433590
2021-07-19	39.77	40.48	38.82	40.04	2341442
2021-07-20	40.51	41.70	39.75	41.47	2443561
2021-07-21	42.29	43.61	42.29	42.83	1774180
2021-07-22	42.83	43.08	42.15	42.83	823342
2021-07-23	42.55	42.78	41.96	42.52	954700
2021-07-26	42.94	43.60	42.80	43.49	1247415
2021-07-27	43.02	43.03	41.57	42.08	956098
2021-07-28	42.49	43.26	41.55	42.76	982231
2021-07-29	43.03	43.28	42.45	42.93	709210
2021-07-30	42.66	43.03	41.98	42.11	808406
2021-08-02	42.33	43.39	41.53	41.53	909337
2021-08-03	41.30	42.12	40.31	42.12	1352634
2021-08-04	41.29	42.55	40.80	41.41	1607942
2021-08-05	39.40	43.49	39.06	42.40	1650183
2021-08-06	43.00	43.43	42.71	42.88	1170188
2021-08-09	42.22	42.92	41.70	42.64	956943
2021-08-10	42.92	44.67	42.75	44.40	1599856
2021-08-11	43.93	44.29	43.15	44.19	1669038
2021-08-12	44.33	44.78	43.76	44.32	723008
2021-08-13	44.05	44.32	43.60	43.94	1039401
2021-08-16	43.59	44.07	42.96	43.02	1442660
2021-08-17	42.57	43.73	42.35	43.23	1951794
2021-08-18	43.23	43.44	42.33	42.46	1565785
2021-08-19	41.64	42.21	40.52	41.12	1923546
2021-08-20	40.92	41.88	40.65	41.85	1007728
2021-08-23	42.93	43.55	42.86	43.07	1082412
2021-08-24	43.64	44.09	43.28	43.91	1188413
2021-08-25	43.80	44.76	43.41	44.36	1282044
2021-08-26	44.14	44.37	43.40	43.57	1193871
2021-08-27	43.86	45.39	43.86	45.15	1406495
2021-08-30	45.16	45.35	44.16	44.18	1009235
2021-08-31	44.04	44.51	43.73	43.92	1925992
2021-09-01	43.97	44.01	43.22	43.79	1461644
2021-09-02	44.23	45.20	44.23	45.05	983370
2021-09-03	45.12	45.57	44.74	45.05	730681
2021-09-07	44.65	45.49	44.34	44.42	1411642
2021-09-08	44.71	45.09	44.08	44.30	1179223
2021-09-09	43.79	44.64	43.59	43.96	1229065
2021-09-10	44.62	44.90	43.47	43.49	898641
2021-09-13	44.30	45.15	44.13	44.74	955994
2021-09-14	45.16	45.30	43.93	44.20	896176
2021-09-15	44.88	46.77	44.88	46.71	1250124
2021-09-16	46.60	46.63	45.75	46.22	1226580
2021-09-17	46.11	46.57	44.89	45.04	3298153
2021-09-20	43.63	44.19	43.22	44.12	1470962
2021-09-21	44.95	45.25	44.23	44.74	1263237
2021-09-22	45.37	46.68	45.37	46.02	1053097
2021-09-23	46.31	47.58	46.10	47.44	1210513
2021-09-24	47.16	47.64	46.80	47.42	832710
2021-09-27	48.35	49.71	48.35	49.46	1642645
2021-09-28	50.14	50.51	48.98	49.32	1638964
2021-09-29	49.46	49.89	48.69	49.50	1712753
2021-09-30	49.77	50.02	48.79	49.21	2588787
2021-10-01	49.52	50.83	49.17	50.77	1730326
2021-10-04	51.17	52.69	50.95	52.07	2004084
2021-10-05	52.86	53.22	51.55	52.22	1347664
2021-10-06	51.36	52.22	50.33	51.88	1646476
2021-10-07	51.93	52.71	51.71	52.31	1210834
2021-10-08	52.68	52.96	52.10	52.71	777325
2021-10-11	53.50	53.87	52.62	53.02	856990
2021-10-12	52.90	54.39	52.67	53.77	1319499
2021-10-13	53.22	54.26	52.63	54.23	887567
2021-10-14	55.00	55.54	54.63	55.21	937600
2021-10-15	55.73	56.45	55.59	55.71	959888
2021-10-18	56.29	57.05	55.62	56.36	1095438
2021-10-19	56.70	56.81	55.89	56.20	788363
2021-10-20	56.17	57.06	55.81	56.77	943017
2021-10-21	56.46	56.81	55.11	55.70	1018635
2021-10-22	55.97	56.25	54.91	56.21	709969
2021-10-25	56.85	57.11	56.30	56.79	1076827
2021-10-26	57.02	57.47	56.08	56.19	745587
2021-10-27	55.63	55.99	54.69	54.72	950116
2021-10-28	54.47	55.30	54.26	55.24	881737
2021-10-29	55.22	55.51	54.28	54.67	1090801
2021-11-01	55.40	56.06	54.74	55.85	1375204
2021-11-02	55.87	56.50	55.10	55.60	1476033
2021-11-03	55.29	55.93	54.77	54.98	1301174
2021-11-04	55.27	57.08	55.04	55.98	1559525
2021-11-05	56.74	56.87	55.98	56.68	1227625
2021-11-08	57.20	58.18	56.87	57.83	1561365
2021-11-09	57.84	57.98	56.79	57.24	1465144
2021-11-10	56.77	57.09	54.41	54.83	1391399
2021-11-11	54.53	55.40	54.53	55.25	1507721
2021-11-12	54.96	55.25	53.89	54.22	1715743
2021-11-15	54.79	55.70	53.98	55.14	1180983
2021-11-16	55.32	55.44	54.20	54.68	1089490
2021-11-17	54.11	55.72	54.11	54.62	1031809
2021-11-18	54.60	55.28	53.80	54.56	1188465
2021-11-19	53.50	53.88	52.70	53.55	1456884
2021-11-22	53.68	54.58	53.39	53.81	941511
2021-11-23	54.79	55.79	54.19	55.57	1482719
2021-11-24	55.00	56.76	54.77	56.67	1160960
2021-11-26	53.68	54.88	52.18	54.47	846629
2021-11-29	55.65	55.78	53.92	53.96	1609835
2021-11-30	52.73	53.16	51.09	51.63	1824398
2021-12-01	53.21	53.79	50.72	50.85	1391180
2021-12-02	50.61	52.70	50.33	52.44	1562441
2021-12-03	53.13	53.65	51.02	51.24	1302899
2021-12-06	52.03	53.13	50.58	52.25	1442499
2021-12-07	53.34	54.43	53.17	53.38	1428989
2021-12-08	53.47	53.98	52.96	53.11	1286835
2021-12-09	52.71	52.89	52.10	52.18	977617
2021-12-10	52.86	53.03	51.16	52.21	1417501
2021-12-13	51.49	52.11	50.16	50.69	1473282
2021-12-14	50.27	51.61	50.07	50.40	1149893
2021-12-15	50.29	51.29	49.09	50.92	1728009
2021-12-16	51.47	51.75	50.29	50.39	1344964
2021-12-17	49.97	50.72	49.21	49.78	4204054
2021-12-20	48.75	49.18	47.57	48.98	1128638
2021-12-21	49.66	50.87	49.66	50.55	1286053
2021-12-22	50.63	51.19	49.82	50.88	1259023
2021-12-23	51.33	51.46	50.81	50.81	611964
2021-12-27	51.13	52.59	50.62	52.54	852829
2021-12-28	52.51	53.45	52.14	52.34	934193
2021-12-29	51.64	52.42	51.60	51.94	665285
2021-12-30	51.93	52.45	51.48	51.50	769965
2021-12-31	51.26	52.47	51.26	52.24	1352775
2022-01-03	52.19	53.45	52.19	53.24	1433163
2022-01-04	53.60	54.60	53.41	54.37	1784600
2022-01-05	54.84	55.60	54.06	54.06	2019352
2022-01-06	55.03	55.98	54.10	55.56	1192799
2022-01-07	55.81	56.27	55.23	55.91	1388391
2022-01-10	55.82	55.92	53.60	54.57	1287905
2022-01-11	54.94	56.42	54.24	56.40	1827517
2022-01-12	57.03	57.84	56.67	56.97	1519246
2022-01-13	57.26	58.04	56.78	57.11	1525721
2022-01-14	56.90	57.79	56.52	57.78	1778829
2022-01-18	58.16	58.33	56.64	57.43	1496788
2022-01-19	57.99	57.99	56.27	56.31	1300812
2022-01-20	55.94	57.22	55.41	55.56	1486943
2022-01-21	55.56	56.30	54.61	55.45	1384947
2022-01-24	54.04	55.69	52.60	55.56	2026062
2022-01-25	55.25	57.28	54.16	56.87	1489979
2022-01-26	57.69	59.09	56.65	57.36	1831596
2022-01-27	58.77	59.43	57.26	57.39	1632550
2022-01-28	57.15	58.02	56.21	57.95	1327402
2022-01-31	57.90	59.46	56.86	59.08	2437585
2022-02-01	58.76	60.91	58.50	60.73	1846243
2022-02-02	60.73	61.39	60.21	61.26	1419814
2022-02-03	60.84	61.18	59.95	60.32	1755734
2022-02-04	60.63	61.95	60.41	61.06	1587659
2022-02-07	61.26	62.10	60.63	61.51	1397170
2022-02-08	61.51	61.67	60.35	61.45	1048223
2022-02-09	61.70	62.98	61.70	62.40	992243
2022-02-10	61.82	63.60	61.63	62.13	1218348
2022-02-11	62.74	64.29	62.55	64.06	1343940
2022-02-14	63.81	63.94	62.43	62.54	1410519
2022-02-15	61.64	62.61	60.96	62.44	881538
2022-02-16	62.79	63.60	62.79	62.98	1178627
2022-02-17	63.09	63.51	62.44	62.46	1220430
2022-02-18	61.90	62.77	61.35	62.09	1048104
2022-02-22	63.49	63.59	59.45	60.79	1672747
2022-02-23	61.17	62.14	60.93	61.14	1341172
2022-02-24	60.36	63.81	59.85	62.10	2164921
2022-02-25	63.01	63.85	62.78	63.74	3044822
2022-02-28	63.74	65.37	63.58	65.37	3682997
2022-03-01	65.78	66.79	65.12	65.55	3383419
2022-03-02	66.77	68.45	66.51	67.59	2192780
2022-03-03	67.07	68.41	67.00	68.01	1571920
2022-03-04	67.67	69.65	67.46	69.53	1689173
2022-03-07	69.87	72.03	67.75	68.62	2316604
2022-03-08	69.73	69.92	66.90	67.01	2145393
2022-03-09	65.64	68.63	64.51	68.32	1780627
2022-03-10	68.70	70.05	68.27	69.68	1717968
2022-03-11	69.48	70.45	68.39	68.51	1400570
2022-03-14	68.19	68.19	65.22	65.60	2061749
2022-03-15	63.93	65.66	62.56	64.94	2017955
2022-03-16	65.09	66.20	64.57	65.67	1675019
2022-03-17	66.73	67.90	66.30	67.63	1438196
2022-03-18	68.01	69.40	67.78	69.26	3641028
2022-03-21	70.01	71.76	69.45	71.63	1298549
2022-03-22	71.20	71.75	70.04	71.13	1075770
2022-03-23	71.87	72.73	71.59	72.23	1301483
2022-03-24	72.30	73.31	72.12	72.88	1537477
2022-03-25	73.04	75.93	72.85	75.65	1848150
2022-03-28	74.32	74.77	73.47	74.70	1514866
2022-03-29	73.00	74.86	72.11	74.84	1503017
2022-03-30	75.80	76.56	75.35	76.25	1759033
2022-03-31	75.71	77.31	75.45	75.47	2515899
2022-04-01	76.10	77.77	75.76	77.34	1957521
2022-04-04	77.38	77.85	76.43	76.99	1338513
2022-04-05	77.55	78.15	75.65	75.71	1642663
2022-04-06	76.37	76.63	75.07	76.41	1765374
2022-04-07	76.89	77.35	74.43	75.90	1299810
2022-04-08	76.19	77.58	75.72	77.27	1313722
2022-04-11	77.00	77.04	75.26	75.76	1280733
2022-04-12	76.80	78.04	76.70	76.95	1184683
2022-04-13	77.73	78.17	77.09	77.99	1181165
2022-04-14	77.90	79.43	77.35	78.64	1381133
2022-04-18	78.91	79.68	78.23	78.80	1144304
2022-04-19	78.38	79.70	77.90	79.05	941450
2022-04-20	80.00	81.13	79.20	80.63	1326571
2022-04-21	80.81	81.50	78.45	78.63	1163819
2022-04-22	78.29	78.99	76.08	76.17	1178204
2022-04-25	73.98	73.99	70.39	73.07	2089966
2022-04-26	73.86	75.38	73.15	73.56	1450198
2022-04-27	73.82	76.14	72.66	74.81	2544473
2022-04-28	75.02	76.96	73.14	76.26	1248115
2022-04-29	75.90	76.95	73.21	73.41	1999007
2022-05-02	73.63	74.35	72.18	74.26	1506078
2022-05-03	74.28	76.62	74.26	76.36	1873854
2022-05-04	77.66	78.24	75.27	78.02	1864826
2022-05-05	78.05	78.46	73.56	74.70	2155872
2022-05-06	75.49	76.78	72.55	75.47	3099328
2022-05-09	73.83	74.11	67.30	67.59	2622187
2022-05-10	68.41	70.73	66.80	68.02	3572593
2022-05-11	69.27	72.48	68.55	68.79	2314979
2022-05-12	68.08	69.72	67.18	68.33	2255068
2022-05-13	69.81	72.32	69.59	71.28	2197112
2022-05-16	71.58	73.62	71.52	72.14	1592050
2022-05-17	72.83	73.28	72.10	72.96	1756601
2022-05-18	73.30	73.52	68.65	69.77	1589972
2022-05-19	68.40	70.19	68.14	68.91	1663727
2022-05-20	69.82	70.25	67.95	69.44	1902947
2022-05-23	70.01	70.19	68.89	69.26	1398629
2022-05-24	69.01	69.37	67.50	68.97	1946554
2022-05-25	69.32	70.78	69.01	70.49	2116290
2022-05-26	70.51	71.78	70.51	71.05	2003186
2022-05-27	71.04	72.94	70.48	72.82	2542184
2022-05-31	73.91	74.53	71.07	72.02	16817446
2022-06-01	72.87	75.44	72.06	75.07	2506964
2022-06-02	74.46	76.90	74.29	76.68	1797370
2022-06-03	76.80	77.90	76.23	77.35	1486666
2022-06-06	77.99	78.15	76.19	76.37	1220174
2022-06-07	76.51	80.40	76.13	80.38	2036747
2022-06-08	80.10	80.31	77.28	77.76	1722468
2022-06-09	77.58	77.63	74.93	75.08	1158282
2022-06-10	73.54	74.68	71.93	72.43	1359198
2022-06-13	70.00	70.46	67.19	67.55	2198385
2022-06-14	68.92	69.59	65.33	66.30	2346337
2022-06-15	66.51	68.02	65.40	66.73	2811469
2022-06-16	65.00	65.00	61.62	62.25	2498223
2022-06-17	62.98	64.50	59.04	60.65	6511826
2022-06-21	63.53	65.35	63.11	63.47	2851772
2022-06-22	60.29	61.66	59.94	60.02	2478994
2022-06-23	60.36	60.80	57.24	58.15	2236702
2022-06-24	58.76	60.39	58.00	58.14	6755786
2022-06-27	59.04	60.97	58.78	60.75	2346197
2022-06-28	62.45	63.76	61.73	62.49	2029696
2022-06-29	63.12	63.54	60.40	60.64	1390025
2022-06-30	59.29	60.30	58.28	59.67	2585629
2022-07-01	59.68	61.02	58.38	61.00	1930650
2022-07-05	59.75	60.12	57.22	58.96	2172407
2022-07-06	57.99	59.57	55.66	56.28	3983855
2022-07-07	57.97	59.98	57.35	59.82	2698403
2022-07-08	60.28	60.68	58.06	59.72	1470359
2022-07-11	59.11	59.59	57.87	58.93	1301707
2022-07-12	57.65	59.58	57.45	59.05	1783321
2022-07-13	57.91	59.62	57.87	58.72	1394304
2022-07-14	56.86	58.14	55.56	57.80	1457321
2022-07-15	59.17	59.17	57.79	58.86	935024
2022-07-18	60.25	61.48	59.92	60.51	1221658
2022-07-19	60.52	62.88	60.52	62.64	1568046
2022-07-20	62.25	63.77	61.88	63.18	1296945
2022-07-21	61.32	62.88	60.30	62.70	1680732
2022-07-22	63.19	63.62	61.09	61.71	818780
2022-07-25	62.62	64.20	61.70	64.15	869881
2022-07-26	65.23	65.66	64.46	65.41	1382525
2022-07-27	65.78	66.81	64.64	66.27	1350908
2022-07-28	67.00	67.45	65.11	67.35	1186241
2022-07-29	68.30	69.33	68.00	69.11	1599546
2022-08-01	68.00	68.93	66.77	68.42	1545079
2022-08-02	68.42	69.19	66.92	67.96	1711678
2022-08-03	68.67	69.14	67.05	67.60	1484538
2022-08-04	66.83	67.79	63.82	63.94	1443327
2022-08-05	62.73	64.38	62.55	63.72	1134770
2022-08-08	64.00	65.74	63.93	65.00	1143537
2022-08-09	65.60	67.28	65.34	67.00	1559396
2022-08-10	67.39	67.91	66.52	67.54	1088717
2022-08-11	68.68	70.64	68.32	70.39	1728552
2022-08-12	69.99	70.15	68.85	69.53	1346140
2022-08-15	67.18	68.44	66.27	68.17	1345958
2022-08-16	68.50	69.41	67.89	68.23	1717499
2022-08-17	67.58	68.05	66.44	67.44	2082487
2022-08-18	68.08	70.25	68.08	70.09	1163773
2022-08-19	69.45	69.89	68.81	68.89	1278837
2022-08-22	68.17	68.49	67.19	67.88	689112
2022-08-23	68.99	70.92	68.84	69.71	930540
2022-08-24	69.84	71.40	69.71	71.26	728331
2022-08-25	71.71	72.25	71.41	72.20	828498
2022-08-26	72.24	72.39	70.20	70.21	854699
2022-08-29	69.60	71.89	69.29	71.11	1072611
2022-08-30	70.12	70.17	67.84	68.10	1071489
2022-08-31	66.57	69.36	66.39	68.23	1741081
2022-09-01	67.59	67.88	65.76	67.64	1313220
2022-09-02	69.62	70.33	68.44	69.62	1291598
2022-09-06	70.05	70.44	67.67	68.05	1262938
2022-09-07	66.98	68.55	66.21	68.18	1453242
2022-09-08	68.64	70.87	68.41	70.14	1848285
2022-09-09	71.17	72.12	70.89	71.86	1303937
2022-09-12	72.71	73.67	71.87	72.72	1367028
2022-09-13	71.42	72.20	68.72	69.06	1984429
2022-09-14	69.44	72.83	69.44	72.45	2144580
2022-09-15	71.05	73.15	71.00	72.15	1866016
2022-09-16	71.58	71.70	67.89	68.74	3053639
2022-09-19	67.00	69.73	66.87	69.36	1577872
2022-09-20	69.17	69.33	67.79	68.52	1862496
2022-09-21	69.95	69.95	66.79	66.89	1698165
2022-09-22	67.82	67.82	65.29	65.45	1274134
2022-09-23	63.09	63.21	58.82	59.75	2195829
2022-09-26	59.25	60.01	57.23	57.28	2475327
2022-09-27	58.76	59.79	57.63	58.20	2359106
2022-09-28	58.61	61.29	58.45	61.10	2251533
2022-09-29	60.38	60.90	58.60	60.80	1599717
2022-09-30	60.42	61.62	59.66	60.34	2355149
2022-10-03	62.85	64.09	62.27	62.98	1792335
2022-10-04	64.71	65.64	64.36	65.37	2072075
2022-10-05	64.62	66.67	63.31	66.13	2018907
2022-10-06	65.50	66.88	64.84	64.87	1257684
2022-10-07	64.39	64.96	62.74	63.77	3516158
2022-10-10	63.50	65.37	62.91	63.36	2869316
2022-10-11	62.91	66.16	62.75	65.85	49033222
2022-10-12	65.31	65.79	64.27	64.84	2730548
2022-10-13	63.86	68.56	63.81	68.38	2400368
2022-10-14	67.78	68.56	64.80	64.96	2138487
2022-10-17	66.02	66.69	65.43	66.08	1818503
2022-10-18	66.95	68.07	65.76	67.14	1705082
2022-10-19	67.14	68.10	66.70	67.12	1918667
2022-10-20	67.46	67.46	65.17	65.77	1736698
2022-10-21	66.35	68.01	64.97	67.79	1416923
2022-10-24	68.18	68.35	66.03	66.27	1909547
2022-10-25	66.22	66.77	65.48	66.72	2151686
2022-10-26	67.20	68.40	66.82	67.31	1722145
2022-10-27	68.50	68.88	67.62	67.55	1655694
2022-10-28	67.98	68.34	65.66	67.16	1193300
2022-10-31	66.56	68.79	66.56	68.37	1409724
2022-11-01	69.42	69.69	68.03	68.50	1442044
2022-11-02	68.07	69.75	66.68	67.00	2012615
2022-11-03	66.62	71.55	65.82	69.69	2680888
2022-11-04	71.65	72.95	69.47	70.37	2190754
2022-11-07	70.71	72.18	70.03	71.34	1911424
2022-11-08	71.52	72.54	70.80	72.19	1561587
2022-11-09	71.18	71.51	68.25	68.31	1801373
2022-11-10	70.02	72.07	68.67	71.59	1626091
2022-11-11	72.85	73.79	71.37	72.64	1383097
2022-11-14	72.24	73.49	71.89	71.91	1185541
2022-11-15	72.61	74.43	72.21	74.19	1112517
2022-11-16	73.27	74.03	71.26	72.15	1388206
2022-11-17	71.10	71.28	69.77	70.97	1006462
2022-11-18	70.11	72.59	68.67	72.33	2910827
2022-11-21	70.98	71.28	68.27	70.63	1413409
2022-11-22	72.06	74.40	71.71	74.03	1422639
2022-11-23	73.05	73.69	72.61	73.39	934981
2022-11-25	74.07	74.31	73.18	73.31	372673
2022-11-28	71.37	73.15	70.89	72.29	1063982
2022-11-29	73.13	73.75	72.27	73.72	1535918
2022-11-30	74.47	74.70	72.87	74.39	3224193
2022-12-01	75.00	76.13	74.62	74.95	1356706
2022-12-02	74.04	75.51	73.94	75.19	1142138
2022-12-05	75.98	76.07	71.51	72.00	1499238
2022-12-06	71.62	72.69	68.83	69.65	1667990
2022-12-07	69.60	70.41	68.43	68.57	1708654
2022-12-08	69.80	70.03	67.74	68.27	1340884
2022-12-09	68.09	69.52	67.74	68.62	1637317
2022-12-12	69.11	70.42	68.95	70.42	1038717
2022-12-13	72.19	72.80	71.00	72.74	1884574
2022-12-14	73.28	73.98	71.18	73.27	1776321
2022-12-15	72.07	72.36	70.46	71.11	1222967
2022-12-16	69.54	70.52	68.74	70.10	3718687
2022-12-19	70.61	70.87	68.43	69.04	985472
2022-12-20	69.08	70.05	68.81	69.78	1314027
2022-12-21	70.96	72.17	70.18	72.08	1663770
2022-12-22	71.88	72.32	69.15	70.71	1374198
2022-12-23	71.21	73.43	71.14	73.36	882114
2022-12-27	73.59	73.99	73.05	73.89	711119
2022-12-28	73.75	73.85	71.77	71.95	850557
2022-12-29	71.75	73.94	71.74	73.64	824731
2022-12-30	73.23	73.97	72.79	73.50	1549902
2023-01-03	73.26	73.79	69.38	70.65	1565305
2023-01-04	70.15	71.89	69.50	71.03	1997446
2023-01-05	70.50	71.46	70.19	70.93	1218892
2023-01-06	72.19	74.66	72.19	73.10	1789728
2023-01-09	74.43	75.26	73.93	74.92	1419120
2023-01-10	74.74	75.25	72.80	74.39	1329600
2023-01-11	75.01	75.41	74.07	74.65	1280136
2023-01-12	75.23	76.33	74.89	75.41	1931871
2023-01-13	75.10	75.60	74.02	75.40	735338
2023-01-17	75.79	76.40	74.93	75.14	1036847
2023-01-18	75.85	75.85	73.38	73.42	1546157
2023-01-19	72.98	75.27	72.98	74.87	1192169
2023-01-20	75.15	75.97	74.03	75.66	1045165
2023-01-23	76.20	76.28	75.00	75.60	1364896
2023-01-24	75.23	75.57	73.45	75.09	1262648
2023-01-25	74.40	75.33	73.08	75.31	1248856
2023-01-26	76.15	76.31	74.57	76.05	1196269
2023-01-27	75.75	76.22	74.94	75.00	1104789
2023-01-30	74.18	74.87	73.63	73.84	946756
2023-01-31	74.18	75.06	73.33	75.02	1163065
2023-02-01	74.33	75.15	73.17	74.58	1522789
2023-02-02	75.54	75.76	73.95	74.77	1895319
2023-02-03	74.55	75.54	73.08	73.41	1092298
2023-02-06	73.27	73.78	72.08	72.53	2090090
2023-02-07	72.79	74.81	72.14	74.60	1339916
2023-02-08	74.39	75.44	74.13	75.17	1372776
2023-02-09	75.40	75.85	74.15	74.38	1262996
2023-02-10	75.26	76.77	74.85	76.75	2093474
2023-02-13	76.49	77.13	75.71	76.64	1567972
2023-02-14	76.11	77.44	75.50	77.22	1200242
2023-02-15	76.34	76.86	75.29	76.50	1206012
2023-02-16	75.76	77.23	75.33	76.08	1268409
2023-02-17	75.15	75.26	73.37	73.94	1436579
2023-02-21	73.36	74.24	72.47	73.29	2034074
2023-02-22	72.97	77.89	72.92	75.56	3295638
2023-02-23	76.99	77.07	75.38	76.47	2151516
2023-02-24	75.53	76.36	75.01	75.76	1780413
2023-02-27	76.20	76.41	74.80	75.26	1536975
2023-02-28	75.60	76.02	74.04	74.10	1767757
2023-03-01	74.64	76.48	74.04	76.29	1868822
2023-03-02	75.99	77.42	75.49	77.25	1699597
2023-03-03	76.90	79.70	76.63	79.24	1976806
2023-03-06	78.84	79.12	78.03	78.47	1768651
2023-03-07	78.22	78.31	76.83	77.03	1480449
2023-03-08	77.00	77.62	75.41	76.45	1060605
2023-03-09	76.98	77.72	75.09	75.20	1278966
2023-03-10	75.19	75.71	73.41	73.55	1358020
2023-03-13	71.79	73.92	70.10	72.21	1867303
2023-03-14	72.76	74.59	71.30	72.37	1538939
2023-03-15	69.76	69.78	66.82	68.15	2956781
2023-03-16	66.69	68.85	65.57	68.67	2812682
2023-03-17	68.27	69.40	66.38	67.47	5333976
2023-03-20	67.67	69.50	67.53	68.62	1799607
2023-03-21	70.08	71.28	69.70	70.95	1960628
2023-03-22	70.86	71.15	68.18	68.20	1798001
2023-03-23	68.46	69.39	66.29	66.85	1156577
2023-03-24	65.48	67.74	64.85	67.52	1504695
2023-03-27	68.81	70.45	68.31	69.84	1495903
2023-03-28	69.30	70.58	69.30	70.26	1317174
2023-03-29	71.35	71.84	70.66	71.16	1184093
2023-03-30	72.00	72.30	71.13	71.61	813947
2023-03-31	71.76	73.05	71.62	72.95	2256252
2023-04-03	75.20	77.58	75.16	75.41	2503018
2023-04-04	75.25	75.64	73.24	74.68	1650012
2023-04-05	74.63	75.34	73.49	75.28	2136617
2023-04-06	75.62	75.62	74.68	74.93	1027576
2023-04-10	75.14	76.19	74.85	75.40	1007512
2023-04-11	76.11	77.15	75.86	76.32	1139107
2023-04-12	76.70	76.98	76.01	76.12	1235526
2023-04-13	76.00	76.72	75.69	76.62	945207
2023-04-14	76.89	78.07	76.89	77.91	1119094
2023-04-17	77.97	78.09	76.15	76.50	1376515
2023-04-18	76.75	77.01	75.92	76.86	1286813
2023-04-19	75.94	76.27	75.32	76.23	1446750
2023-04-20	75.36	75.71	74.31	75.56	1300994
2023-04-21	76.16	76.28	75.23	75.61	1107358
2023-04-24	75.61	77.58	75.61	76.99	1549933
2023-04-25	76.29	76.83	75.47	75.51	1596115
2023-04-26	74.93	75.72	73.71	73.88	1290700
2023-04-27	73.98	74.84	73.39	74.28	1427390
2023-04-28	74.09	75.98	74.04	75.53	1091092
2023-05-01	74.76	75.76	74.61	75.40	1083045
2023-05-02	74.66	74.73	71.32	72.26	1605358
2023-05-03	71.35	72.59	70.94	71.39	2018042
2023-05-04	71.58	71.98	69.12	69.35	2309467
2023-05-05	71.63	72.35	71.04	71.88	2238355
2023-05-08	72.90	73.18	71.04	71.25	1492980
2023-05-09	70.76	71.86	70.49	71.18	1438912
2023-05-10	71.86	71.93	70.18	70.80	2307142
2023-05-11	70.11	70.88	69.38	69.69	1577632
2023-05-12	70.25	70.62	69.42	69.89	1862722
2023-05-15	70.00	71.19	68.55	70.78	2679046
2023-05-16	70.62	70.93	68.20	68.51	1868979
2023-05-17	69.20	70.07	68.16	69.45	1519855
2023-05-18	68.99	69.91	68.53	69.65	2320914
2023-05-19	70.29	70.41	69.19	70.22	1442298
2023-05-22	70.05	71.69	70.03	71.24	1168954
2023-05-23	71.33	72.04	70.71	70.96	1294974
2023-05-24	71.32	71.61	70.33	70.84	941820
2023-05-25	70.00	70.51	68.97	69.41	1157228
2023-05-26	69.76	70.11	68.65	69.19	1048706
2023-05-30	68.46	68.81	67.87	68.49	955307
2023-05-31	67.60	68.57	67.36	68.05	2622996
2023-06-01	68.24	69.52	67.56	68.80	1663259
2023-06-02	70.00	72.11	69.62	71.49	2418116
2023-06-05	72.38	72.07	70.55	71.49	1354102
2023-06-06	70.05	71.27	70.03	71.06	1805022
2023-06-07	71.62	72.88	71.45	72.78	1479616
2023-06-08	72.78	72.98	70.92	72.27	1804320
2023-06-09	72.41	72.46	70.47	70.81	1904283
2023-06-12	70.00	70.93	69.44	70.14	2003612
2023-06-13	70.75	72.11	70.43	70.92	1459188
2023-06-14	71.58	71.91	70.07	70.97	1591678
2023-06-15	70.99	72.17	70.99	71.91	1533532
2023-06-16	72.31	72.55	71.57	71.79	2759273
2023-06-20	71.68	71.68	69.95	70.94	1530058
2023-06-21	70.74	72.38	70.66	71.95	1602031
2023-06-22	71.55	71.77	70.71	71.18	1293416
2023-06-23	70.15	71.00	69.86	69.92	1696862
2023-06-26	70.15	72.19	70.02	71.53	1466888
2023-06-27	71.71	72.76	71.21	72.69	1663060
2023-06-28	72.93	74.18	72.35	74.11	2593493
2023-06-29	74.41	75.25	74.20	75.21	1461758
2023-06-30	75.89	76.58	75.31	76.10	1352595
2023-07-03	76.16	77.28	76.14	77.01	814020
2023-07-05	77.22	77.30	76.15	76.45	1454739
2023-07-06	75.92	76.48	74.95	76.01	1538981
2023-07-07	75.84	78.07	75.68	77.30	2236575
2023-07-10	76.88	77.76	76.61	77.02	1670081
2023-07-11	77.22	78.87	76.94	78.50	1958421
2023-07-12	79.22	79.71	78.48	79.02	1455811
2023-07-13	79.03	79.99	78.92	79.58	1360846
2023-07-14	79.01	79.11	77.78	78.03	1051890
2023-07-17	77.93	78.46	77.06	77.70	1184585
2023-07-18	77.48	78.73	77.27	78.47	1044412
2023-07-19	78.21	78.96	78.21	78.74	984473
2023-07-20	79.69	79.82	79.12	79.59	1673275
2023-07-21	80.00	80.91	79.56	80.66	1023130
2023-07-24	81.07	81.90	80.99	81.38	847705
2023-07-25	81.28	81.93	80.90	81.67	1262812
2023-07-26	80.86	81.94	80.83	81.38	758265
2023-07-27	81.62	81.82	80.45	80.06	1188580
2023-07-28	80.69	80.69	79.76	80.63	1084545
2023-07-31	81.30	81.99	80.65	81.99	1104900
2023-08-01	81.75	81.78	80.40	81.61	1161588
2023-08-02	80.88	81.58	80.38	81.17	1944513
2023-08-03	80.50	83.30	80.18	81.81	3012333
2023-08-04	82.25	85.30	82.25	82.47	2585483
2023-08-07	82.89	83.01	81.66	82.09	1416979
2023-08-08	81.04	82.94	80.12	82.83	1303768
2023-08-09	83.50	84.45	82.93	84.28	1429576
2023-08-10	84.36	85.53	83.97	84.21	1699302
2023-08-11	84.73	85.28	83.92	84.94	1064517
2023-08-14	84.67	84.96	83.65	84.59	1170908
2023-08-15	84.20	84.59	83.80	84.07	1416489
2023-08-16	84.12	84.72	83.09	83.20	1912608
2023-08-17	84.15	85.08	83.58	83.79	1705693
2023-08-18	83.56	84.76	83.01	84.75	2068635
2023-08-21	85.08	85.39	83.50	84.53	2553269
2023-08-22	84.72	84.84	83.57	83.70	1419946
2023-08-23	83.25	83.76	82.14	83.63	1231838
2023-08-24	82.89	84.79	82.73	84.09	1659443
2023-08-25	84.47	85.06	83.77	84.48	1432731
2023-08-28	84.48	85.60	84.48	85.29	1187518
2023-08-29	85.48	85.77	84.96	85.70	1011600
2023-08-30	85.90	86.73	85.90	86.20	853804
2023-08-31	86.34	87.26	85.88	86.25	1886602
2023-09-01	87.48	87.86	87.13	87.53	1218460
2023-09-05	87.75	87.83	86.80	86.85	1348679
2023-09-06	86.13	86.56	84.45	85.03	1664462
2023-09-07	85.14	85.75	84.40	85.51	1386011
2023-09-08	85.83	86.35	85.20	85.33	1156305
2023-09-11	85.95	86.38	83.22	83.83	1675273
2023-09-12	84.19	85.30	83.87	85.19	1245998
2023-09-13	84.96	85.39	83.86	84.77	1363393
2023-09-14	85.85	86.17	85.35	85.74	1469734
2023-09-15	85.33	86.02	84.30	84.66	3711582
2023-09-18	85.37	85.84	84.29	85.66	1200948
2023-09-19	86.40	86.67	84.62	85.15	1168414
2023-09-20	85.36	86.36	85.30	85.43	1229816
2023-09-21	85.58	85.59	83.06	83.07	1244783
2023-09-22	83.70	85.16	83.70	84.44	1283050
2023-09-25	84.22	86.01	84.22	85.32	1498711
2023-09-26	84.50	85.31	84.11	84.35	1661736
2023-09-27	85.31	87.12	85.00	86.59	1650399
2023-09-28	86.52	88.01	86.41	87.44	1467235
2023-09-29	87.22	87.43	85.42	85.72	1778490
2023-10-02	85.52	85.71	82.91	83.43	1591207
2023-10-03	83.11	83.38	80.98	82.07	2622147
2023-10-04	81.04	81.07	78.50	79.23	2904893
2023-10-05	77.97	80.30	77.97	80.15	2418274
2023-10-06	80.32	82.09	79.79	81.29	1924647
2023-10-09	83.22	83.56	82.13	83.14	1675647
2023-10-10	83.05	83.69	82.58	83.20	1509951
2023-10-11	82.77	85.59	82.77	85.50	1834162
2023-10-12	86.25	86.28	84.74	85.52	1507824
2023-10-13	86.91	87.78	86.19	87.22	1268307
2023-10-16	87.88	88.20	86.58	87.93	1188142
2023-10-17	87.91	88.78	87.42	87.85	1215101
2023-10-18	88.19	88.34	87.36	87.51	1043207
2023-10-19	87.53	88.73	86.64	87.71	938423
2023-10-20	87.45	87.83	86.43	86.69	1486147
2023-10-23	86.00	86.79	85.41	86.40	1656854
2023-10-24	86.92	86.94	84.99	85.49	2111995
2023-10-25	85.49	85.94	84.99	85.35	994068
2023-10-26	84.56	86.34	83.96	85.71	1327363
2023-10-27	85.59	85.79	83.81	83.89	1048852
2023-10-30	84.43	85.29	82.54	83.60	1621603
2023-10-31	83.82	84.22	82.90	83.61	1549351
2023-11-01	84.56	84.95	83.43	84.15	2353563
2023-11-02	83.40	90.50	82.97	90.25	4189978
2023-11-03	90.11	90.64	87.60	88.12	3436838
2023-11-06	88.35	89.29	87.15	87.54	2196551
2023-11-07	86.20	86.92	84.74	85.52	2277423
2023-11-08	84.77	85.18	83.33	83.38	2148869
2023-11-09	83.97	84.49	83.20	83.69	1913215
2023-11-10	84.99	84.99	83.72	84.56	1503849
2023-11-13	84.60	85.44	84.43	84.91	1188760
2023-11-14	85.76	86.77	85.57	86.43	1290834
2023-11-15	86.37	87.85	86.25	86.27	3314319
2023-11-16	85.44	86.18	83.31	83.85	1817706
2023-11-17	84.80	86.55	84.58	86.02	1400669
2023-11-20	86.61	87.26	86.14	86.88	1464579
2023-11-21	86.66	87.66	85.78	87.56	1260383
2023-11-22	86.08	87.28	85.28	87.22	1442025
2023-11-24	87.55	88.44	86.80	87.84	617083
2023-11-27	87.63	88.36	87.19	87.97	1206521
2023-11-28	88.30	88.82	87.50	87.50	1136195
2023-11-29	88.04	88.53	87.56	88.01	1352014
2023-11-30	88.52	90.73	88.39	90.45	5103737
2023-12-01	90.16	91.44	90.00	90.16	1288239
2023-12-04	89.48	90.66	89.10	89.31	2168419
2023-12-05	89.03	89.21	87.39	87.75	1436014
2023-12-06	87.28	88.02	85.52	85.63	1915603
2023-12-07	85.85	85.98	83.95	84.72	1607856
2023-12-08	85.19	86.73	85.09	86.56	1204748
2023-12-11	86.54	86.96	85.44	85.66	1241345
2023-12-12	84.84	84.86	83.26	84.44	1564805
2023-12-13	84.58	85.19	83.31	84.85	1513151
2023-12-14	85.80	87.10	85.57	86.28	1525487
2023-12-15	85.44	85.77	84.17	85.41	3496577
2023-12-18	87.07	87.56	85.74	85.98	1181727
2023-12-19	86.15	86.80	85.90	86.27	1373376
2023-12-20	86.23	87.18	85.65	85.78	1146463
2023-12-21	86.18	87.16	85.61	87.11	1028621
2023-12-22	87.54	87.82	86.47	86.71	874189
2023-12-26	87.30	87.87	86.88	87.55	658013
2023-12-27	87.30	88.03	86.63	87.06	695469
2023-12-28	86.78	87.46	86.28	86.35	917478
2023-12-29	86.47	86.95	86.08	86.87	1256614
2024-01-02	87.30	87.95	86.10	86.42	1434457
2024-01-03	86.24	87.95	85.98	87.75	1461886
2024-01-04	88.48	89.16	86.17	86.25	1313786
2024-01-05	86.67	86.83	85.25	85.79	1476616
2024-01-08	84.30	84.47	81.95	84.35	2395120
2024-01-09	84.22	84.29	82.81	83.60	1935397
2024-01-10	83.97	83.97	82.80	83.81	1436717
2024-01-11	83.94	84.36	82.37	83.23	1436559
2024-01-12	84.83	84.93	83.12	83.82	909624
2024-01-16	83.37	83.48	82.19	82.53	1386197
2024-01-17	81.76	82.87	81.43	81.49	1383198
2024-01-18	81.35	83.01	81.03	82.59	2369654
2024-01-19	82.77	82.77	81.67	82.49	1373085
2024-01-22	82.49	83.94	82.13	83.81	1630433
2024-01-23	83.70	84.40	82.85	83.23	1162865
2024-01-24	83.89	84.68	83.35	83.98	1141084
2024-01-25	84.51	86.01	84.00	85.99	1747877
2024-01-26	85.88	86.84	85.71	86.81	1216470
2024-01-29	86.65	86.75	85.17	85.98	1058663
2024-01-30	85.35	87.17	85.25	87.04	995399
2024-01-31	87.32	87.32	84.86	84.96	1088596
2024-02-01	85.41	86.59	84.80	86.04	1872508
2024-02-02	85.83	86.48	84.33	85.98	1703416
2024-02-05	85.75	85.95	84.43	85.57	1650301
2024-02-06	85.74	86.32	85.41	86.22	2364047
2024-02-07	86.65	87.07	85.73	87.05	1544810
2024-02-08	87.00	88.00	86.56	87.90	1382625
2024-02-09	88.06	88.63	87.06	87.09	1358128
2024-02-12	87.37	88.52	87.37	88.51	1448170
2024-02-13	88.42	88.98	87.44	88.44	1902795
2024-02-14	88.97	89.60	87.92	88.34	2358076
2024-02-15	89.55	93.49	88.50	93.27	5223618
2024-02-16	93.54	96.97	93.49	96.94	3841292
2024-02-20	96.86	96.93	95.28	96.36	3174102
2024-02-21	97.00	97.94	96.70	97.47	3338734
2024-02-22	96.97	99.04	96.84	98.36	3247626
2024-02-23	97.74	98.15	96.83	97.03	1944269
2024-02-26	96.65	97.84	95.88	97.56	1698669
2024-02-27	97.97	97.99	96.86	97.08	1269901
2024-02-28	97.05	97.76	96.64	97.40	886132
2024-02-29	97.45	98.41	97.29	98.24	1645359
2024-03-01	98.60	99.60	98.60	99.34	1241918
2024-03-04	99.45	101.09	99.04	100.99	1450139
2024-03-05	100.96	103.25	100.30	102.52	2176640
2024-03-06	103.61	105.58	103.04	104.29	2224846
2024-03-07	104.26	105.03	104.03	104.73	1679580
2024-03-08	104.40	105.18	103.32	103.83	1329475
2024-03-11	103.53	104.62	103.18	104.60	1313658
2024-03-12	104.32	105.71	104.24	105.55	1006110
2024-03-13	106.38	107.28	105.99	106.42	1120212
2024-03-14	106.31	106.87	104.92	105.64	1234382
2024-03-15	104.89	106.86	104.89	105.97	1930160
2024-03-18	106.53	107.44	106.04	107.36	1016357
2024-03-19	107.46	109.38	107.31	109.11	1912268
2024-03-20	109.12	109.45	108.65	109.08	1538829
2024-03-21	109.17	111.13	109.13	111.01	1986501
2024-03-22	111.04	111.76	110.44	110.90	1828618
2024-03-25	111.25	112.50	111.01	111.61	1894781
2024-03-26	111.60	111.68	110.46	110.65	1556388
2024-03-27	110.88	111.98	110.26	111.05	1335008
2024-03-28	111.77	112.28	110.56	111.99	1571188
2024-04-01	112.51	112.51	111.19	112.23	1116117
2024-04-02	112.50	113.33	111.93	113.29	1240569
2024-04-03	114.14	116.13	114.00	116.00	1710627
2024-04-04	116.44	116.70	113.75	114.36	1628119
2024-04-05	115.00	116.12	114.35	115.97	1177416
2024-04-08	115.93	116.92	115.09	115.97	1893416
2024-04-09	116.45	116.45	113.52	114.41	2238600
2024-04-10	113.79	115.68	113.22	114.68	2481507
2024-04-11	114.75	115.48	113.32	115.33	2178898
2024-04-12	116.28	117.61	114.12	114.69	2138635
2024-04-15	116.13	116.72	113.86	114.34	1899229
2024-04-16	114.36	115.06	112.72	114.07	2175448
2024-04-17	114.27	114.40	111.81	112.23	2013188
2024-04-18	112.54	112.88	111.27	111.78	1756259
2024-04-19	112.03	113.94	112.00	112.92	1518526
2024-04-22	112.92	114.83	111.61	113.81	1584666
2024-04-23	113.69	116.32	113.11	116.01	1659509
2024-04-24	115.46	116.99	115.00	116.90	1367183
2024-04-25	117.01	117.87	115.78	117.68	1381425
2024-04-26	117.33	117.40	115.94	116.11	1602709
2024-04-29	116.72	117.34	116.32	117.20	1333795
2024-04-30	116.86	117.10	113.95	114.06	1809115
2024-05-01	113.86	114.44	111.41	112.41	2460736
2024-05-02	113.15	114.59	111.90	112.99	1874548
2024-05-03	113.25	113.33	110.09	112.31	1753022
2024-05-06	113.00	113.90	112.33	112.80	1346467
2024-05-07	112.95	113.52	112.54	112.83	1052974
2024-05-08	112.36	113.11	112.05	112.45	1195190
2024-05-09	112.63	113.72	112.30	113.59	1246557
2024-05-10	113.89	114.00	112.27	113.20	1541059
2024-05-13	113.42	113.95	112.73	112.91	1065561
2024-05-14	112.59	114.49	112.27	114.43	1279365
2024-05-15	114.00	115.97	113.66	115.58	1523874
2024-05-16	115.51	117.17	115.34	116.13	1270177
2024-05-17	116.75	117.95	116.32	117.67	1102149
2024-05-20	117.70	118.12	116.73	117.55	867004
2024-05-21	117.75	119.68	117.52	118.20	1112913
2024-05-22	117.00	117.54	114.17	114.92	1379509
2024-05-23	115.45	116.26	113.75	113.85	1136566
2024-05-24	114.50	114.75	113.65	114.28	928756
2024-05-28	114.62	116.17	114.62	115.51	1458530
2024-05-29	115.27	115.83	114.36	114.68	990582
2024-05-30	114.73	116.67	114.73	116.58	1436094
2024-05-31	116.73	118.27	116.15	118.23	1859015
2024-06-03	118.23	118.63	114.64	116.53	1502036
2024-06-04	115.56	116.97	114.51	116.73	1585218
2024-06-05	116.97	118.23	115.82	118.19	1288692
2024-06-06	117.91	118.46	117.01	117.98	1250653
2024-06-07	117.70	118.65	116.73	118.01	1043282
2024-06-10	118.25	120.48	117.88	119.91	1600085
2024-06-11	120.16	121.15	119.09	121.10	1178209
2024-06-12	121.99	122.24	120.17	121.48	1539780
2024-06-13	121.44	121.78	119.21	120.24	1273670
2024-06-14	119.84	120.25	118.93	119.00	1085787
2024-06-17	119.16	121.92	119.00	121.60	1582313
2024-06-18	122.24	123.79	121.64	123.44	1588785
2024-06-20	123.91	126.57	123.46	126.32	2152330
2024-06-21	129.68	129.68	124.85	125.10	3372550
2024-06-24	125.54	129.04	125.17	128.60	1439892
2024-06-25	128.04	129.88	127.29	129.83	1496883
2024-06-26	130.00	130.23	127.20	127.50	1617989
2024-06-27	128.00	128.89	127.82	128.58	2011230
2024-06-28	129.11	130.53	128.65	128.78	3430547
2024-07-01	129.98	131.32	127.96	131.27	1858132
2024-07-02	131.85	132.08	130.45	131.00	1238042
2024-07-03	131.76	133.78	131.11	133.60	892813
2024-07-05	133.29	133.35	131.81	132.49	819053
2024-07-08	131.98	133.25	131.72	132.55	1004807
2024-07-09	132.00	133.63	131.52	132.41	1149716
2024-07-10	132.74	133.36	132.03	132.89	728666
2024-07-11	132.76	133.75	132.01	133.61	879002
2024-07-12	134.36	135.47	133.31	135.05	990308
2024-07-15	135.86	136.30	134.23	134.34	1150012
2024-07-16	134.89	135.15	133.83	134.82	807573
2024-07-17	135.00	136.73	133.72	133.97	994711
2024-07-18	134.00	136.54	133.43	136.17	1618570
2024-07-19	136.73	136.88	135.31	136.37	1552763
2024-07-22	136.15	138.28	135.88	137.76	1399288
2024-07-23	137.10	137.75	135.69	135.93	921512
2024-07-24	136.05	136.38	131.53	131.62	1557445
2024-07-25	131.62	133.06	130.67	131.98	1588451
2024-07-26	132.36	133.07	131.25	131.57	1364845
2024-07-29	132.27	133.10	131.12	133.01	1084440
2024-07-30	133.23	134.74	132.62	133.39	1264119
2024-07-31	134.59	136.48	134.05	135.28	1560571
2024-08-01	135.35	139.35	134.30	136.10	2290379
2024-08-02	134.82	134.88	129.23	130.58	1766901
2024-08-05	126.19	128.30	122.56	127.86	2917066
2024-08-06	129.06	133.74	128.44	131.62	3240363
2024-08-07	133.55	137.49	133.15	133.24	3539331
2024-08-08	133.87	137.13	133.50	136.71	1905375
2024-08-09	136.72	137.15	135.16	135.69	1744611
2024-08-12	136.45	138.47	136.45	137.59	1886719
2024-08-13	136.89	137.08	135.50	136.60	2030005
2024-08-14	136.86	140.25	136.60	140.16	2106645
2024-08-15	141.48	142.91	140.74	142.83	2235735
2024-08-16	142.24	142.96	141.26	142.46	1530642
2024-08-19	142.42	144.84	142.42	144.49	1413418
2024-08-20	144.35	144.81	140.90	141.60	928400
2024-08-21	142.50	143.29	141.58	142.31	1295122
2024-08-22	142.44	144.00	142.18	142.85	1363616
2024-08-23	143.65	144.21	142.72	144.13	869714
2024-08-26	145.55	146.21	143.70	145.47	1416473
2024-08-27	145.21	147.08	144.73	145.13	1207944
2024-08-28	145.00	145.83	144.16	144.29	1223156
2024-08-29	144.89	146.68	143.64	146.29	894215
2024-08-30	145.00	147.02	145.00	146.90	2325456
2024-09-03	146.21	150.48	143.89	149.88	3130218
2024-09-04	151.65	152.42	146.20	147.15	2327661
2024-09-05	147.64	150.02	147.64	149.78	2139641
2024-09-06	149.99	150.92	145.04	146.75	1612464
2024-09-09	147.41	148.23	143.52	143.93	2859754
2024-09-10	144.42	145.20	143.16	144.18	2167542
2024-09-11	144.05	145.26	142.11	144.72	1650535
2024-09-12	145.17	148.22	144.90	146.72	1305143
2024-09-13	147.21	148.28	146.39	148.19	833577
2024-09-16	149.76	151.06	148.28	150.59	1186475
2024-09-17	150.42	152.20	150.21	152.02	847410
2024-09-18	152.55	154.24	151.64	152.19	1811887
2024-09-19	154.34	154.87	151.78	152.21	1729607
2024-09-20	149.30	154.40	148.29	152.83	4283722
2024-09-23	153.20	155.78	153.20	155.53	2141596
2024-09-24	156.66	157.68	156.00	156.46	1915379
2024-09-25	156.46	156.91	154.29	155.55	941893
2024-09-26	153.43	154.54	146.10	146.31	2084363
2024-09-27	146.37	147.43	144.30	146.80	2341546
2024-09-30	147.00	148.16	145.54	148.01	2020182
2024-10-01	147.17	151.20	146.55	150.58	1423041
2024-10-02	151.45	153.40	150.44	153.24	1432382
2024-10-03	154.60	156.18	153.12	155.50	1026758
2024-10-04	156.77	158.12	155.80	158.02	1097144
2024-10-07	157.74	159.72	157.32	158.08	1887201
2024-10-08	157.36	158.84	155.48	158.29	1470128
2024-10-09	157.09	163.71	157.09	163.40	2637173
2024-10-10	163.22	163.47	160.20	162.52	1521398
2024-10-11	162.92	166.07	162.03	165.76	2355097
2024-10-14	165.00	167.79	165.00	166.66	1960725
2024-10-15	163.42	164.51	160.81	161.87	1927955
2024-10-16	161.93	163.29	161.03	162.63	776313
2024-10-17	164.08	165.38	161.63	161.92	1262387
2024-10-18	162.51	163.38	161.24	162.75	843919
2024-10-21	163.85	164.90	161.04	161.71	1075041
2024-10-22	162.04	165.65	161.35	165.12	1012058
2024-10-23	164.25	167.43	164.25	165.84	2730851
2024-10-24	166.59	169.59	166.04	168.57	1856530
2024-10-25	169.87	169.92	162.42	165.96	2454740
2024-10-28	162.95	164.92	162.35	164.72	1990143
2024-10-29	164.59	165.01	163.15	164.41	835771
2024-10-30	164.33	167.62	164.23	165.88	1438626
2024-10-31	166.04	168.28	165.66	166.96	1257610
2024-11-01	168.34	168.57	164.36	165.27	1257957
2024-11-04	165.56	169.29	165.56	169.20	1111894
2024-11-05	168.47	178.59	167.54	177.40	2921699
2024-11-06	183.27	189.62	182.19	186.04	2885554
2024-11-07	185.30	188.22	183.60	187.79	1224161
2024-11-08	188.88	192.63	188.47	192.28	2372731
2024-11-11	193.80	196.60	192.50	194.96	1231867
2024-11-12	196.91	197.14	192.95	194.31	1123251
2024-11-13	194.29	194.80	191.74	193.00	1469775
2024-11-14	192.21	192.46	188.54	191.57	1536681
2024-11-15	190.40	196.21	190.01	196.04	1376500
2024-11-18	197.90	199.76	196.00	199.00	1758488
2024-11-19	197.39	203.67	197.12	203.57	2402650
2024-11-20	204.81	205.20	201.20	202.84	1370639
2024-11-21	205.00	208.15	202.85	207.69	1175548
2024-11-22	208.25	209.87	206.53	207.31	1267090
2024-11-25	208.94	209.01	199.74	201.06	3926880
2024-11-26	201.69	203.49	200.81	203.41	1733799
2024-11-27	203.91	204.54	201.22	201.39	1506355
2024-11-29	203.26	205.47	202.01	204.30	826795
2024-12-02	204.46	204.65	193.12	194.54	2137585
2024-12-03	195.54	198.25	194.61	197.13	1474785
2024-12-04	196.65	197.92	193.29	195.45	1490009
2024-12-05	195.82	199.45	195.39	198.33	1263607
2024-12-06	197.61	197.98	192.50	194.34	1497397
2024-12-09	195.04	195.76	186.41	186.93	2305023
2024-12-10	187.85	189.04	184.74	185.34	1489494
2024-12-11	187.30	187.30	183.76	186.28	1707581
2024-12-12	186.79	187.46	184.96	185.57	1222809
2024-12-13	185.87	187.31	183.97	184.62	996896
2024-12-16	184.55	185.13	181.83	183.40	2537444
2024-12-17	181.28	181.84	177.85	181.22	2433624
2024-12-18	180.74	181.28	171.70	171.94	3150446
2024-12-19	174.41	176.94	171.19	172.53	3305905
2024-12-20	171.68	176.80	171.53	176.79	5128696
2024-12-23	176.33	178.58	173.53	178.37	1577970
2024-12-24	179.39	181.17	178.38	180.72	675592
2024-12-26	180.53	180.53	177.12	177.90	982261
2024-12-27	177.39	178.30	175.92	177.36	1017183
2024-12-30	177.06	178.82	175.28	177.76	1068699
2024-12-31	178.13	179.45	177.23	178.50	1254830
2025-01-02	180.17	183.31	179.28	183.06	1148081
2025-01-03	184.36	187.61	184.09	186.17	1156208
2025-01-06	187.97	187.97	184.71	186.16	1911379
2025-01-07	186.54	189.22	184.12	187.82	1588578
2025-01-08	187.79	192.07	187.03	191.98	1225605
2025-01-10	194.00	196.82	192.00	193.30	1800609
2025-01-13	193.34	198.20	193.00	197.47	1435844
2025-01-14	198.00	203.69	197.00	201.38	1625353
2025-01-15	203.90	205.82	202.67	205.50	1444795
2025-01-16	205.53	212.98	205.38	212.95	1908884
2025-01-17	212.68	217.02	210.14	215.72	1851610
2025-01-21	215.02	217.34	213.61	217.22	2239403
2025-01-22	218.19	218.51	208.63	211.27	1554582
2025-01-23	213.43	213.76	209.33	211.39	1042743
2025-01-24	210.06	213.19	208.59	209.07	1066086
2025-01-27	205.90	205.96	197.00	199.24	2002424
2025-01-28	200.49	203.28	199.13	202.37	1610878
2025-01-29	201.79	207.47	201.35	202.86	925872
2025-01-30	205.21	206.10	203.22	204.46	1022667
2025-01-31	205.69	205.69	196.15	196.80	1722319
2025-02-03	195.50	202.79	195.08	201.73	1432308
2025-02-04	200.14	202.02	197.70	199.81	1129214
2025-02-05	201.56	204.85	200.65	204.44	1160078
2025-02-06	205.88	205.88	196.00	198.98	1280651
2025-02-07	199.68	203.18	197.85	201.42	822034
2025-02-10	203.00	208.53	202.86	205.97	1394146
2025-02-11	205.20	205.20	199.63	203.17	1477042
2025-02-12	199.71	204.16	199.05	200.59	1425794
2025-02-13	200.31	205.13	199.43	204.42	1166166
2025-02-14	203.94	207.18	202.45	205.36	1181743
2025-02-18	206.00	209.79	205.72	209.45	1338430
2025-02-19	208.95	211.87	208.52	210.29	1842754
2025-02-20	201.77	205.81	195.42	204.70	2812380
2025-02-21	203.81	204.63	198.52	200.36	2760258
2025-02-24	199.67	205.15	195.68	198.47	1481765
2025-02-25	198.35	198.35	188.65	194.92	2206733
2025-02-26	195.57	199.95	195.57	198.57	1470818
2025-02-27	198.85	199.69	194.05	195.54	1483227
2025-02-28	194.35	203.96	194.35	201.72	3502888
2025-03-03	202.74	205.61	194.50	195.68	1968671
2025-03-04	192.01	194.37	185.06	190.01	2695092
2025-03-05	187.55	188.77	182.90	186.81	2375763
2025-03-06	183.96	186.56	180.64	181.98	1681983
2025-03-07	182.59	184.58	176.43	181.91	2635125
2025-03-10	180.18	182.18	175.85	178.44	3016914
2025-03-11	178.57	183.80	177.99	181.19	2097680
2025-03-12	185.24	188.96	183.10	187.04	1586672
2025-03-13	187.61	188.66	181.72	182.86	1552913
2025-03-14	186.68	191.35	183.76	190.30	1728525
2025-03-17	189.45	197.73	189.45	196.60	1472541
2025-03-18	197.71	198.27	193.32	194.27	1201909
2025-03-19	195.28	199.99	194.41	198.96	1026084
2025-03-20	198.27	199.87	197.00	199.52	1321139
2025-03-21	198.57	198.94	196.36	197.40	2054811
2025-03-24	200.37	205.74	200.00	204.96	1259542
2025-03-25	205.97	208.10	204.39	205.57	1428310
2025-03-26	207.00	207.92	200.88	202.04	1281337
2025-03-27	201.88	202.22	198.01	199.01	1267514
2025-03-28	198.25	199.62	195.98	197.82	1307042
2025-03-31	196.63	201.54	194.36	200.47	1734801
2025-04-01	198.27	203.62	196.09	203.07	1476145
2025-04-02	200.02	206.09	199.12	205.72	972382
2025-04-03	192.74	196.33	180.01	180.72	4023423
2025-04-04	174.18	174.90	158.46	161.19	7805936
2025-04-07	156.72	173.15	150.00	165.28	4884688
2025-04-08	174.09	175.00	157.79	160.57	3564138
2025-04-09	157.30	176.39	154.15	173.65	5629074
2025-04-10	169.39	169.56	159.56	162.43	3555470
2025-04-11	164.05	164.52	158.30	163.56	2758749
2025-04-14	168.47	168.47	163.64	164.73	2482392
2025-04-15	165.53	171.23	163.79	168.04	1387392
2025-04-16	168.05	174.59	167.22	172.68	2711423
2025-04-17	175.65	178.68	174.19	174.57	1975797
2025-04-21	171.74	172.25	162.14	164.54	2009160
2025-04-22	168.11	172.47	167.35	170.90	1750893
2025-04-23	175.55	178.28	170.57	172.35	2833758
2025-04-24	172.64	178.61	172.36	177.00	1330729
2025-04-25	175.80	179.21	175.35	177.62	1591367
2025-04-28	178.23	179.85	176.28	179.25	1363176
2025-04-29	176.98	179.20	175.15	177.11	1810011
2025-04-30	171.90	172.98	167.85	170.90	3170450
2025-05-01	169.00	170.93	160.55	162.34	3153189
2025-05-02	163.86	166.67	159.63	161.87	3157523
2025-05-05	159.65	159.92	154.74	158.25	3276107
2025-05-06	157.48	158.55	154.45	157.32	2927319
2025-05-07	158.26	160.52	156.88	158.89	2235951
2025-05-08	159.99	163.29	158.25	160.05	2755454
2025-05-09	161.03	162.25	158.49	159.56	1653466
2025-05-12	166.11	170.86	163.81	166.19	2520115
2025-05-13	166.80	173.62	166.80	169.50	2111443
2025-05-14	168.85	169.78	167.24	168.58	1810108
2025-05-15	164.81	166.70	164.22	166.45	1905321
2025-05-16	166.69	167.94	164.07	165.69	2084977
2025-05-19	163.41	165.63	162.99	164.63	1202743
2025-05-20	165.55	165.64	161.54	161.93	2133632
2025-05-21	161.38	161.47	159.01	160.37	2399752
2025-05-22	159.68	160.09	157.20	159.09	1340766
2025-05-23	157.66	161.01	157.66	160.46	1475544
2025-05-27	162.34	162.66	160.09	161.46	1510846
2025-05-28	162.44	163.38	159.01	159.34	1287697
2025-05-29	158.69	159.34	156.17	158.49	1663708
2025-05-30	157.47	158.96	155.45	157.93	4020354
2025-06-02	162.10	162.62	158.15	162.35	1815708
2025-06-03	162.75	166.35	161.98	164.93	1979808
2025-06-04	164.13	166.61	158.65	160.68	2487505
2025-06-05	161.64	164.98	160.04	164.13	1903618
2025-06-06	165.94	167.84	165.19	167.10	1921514
2025-06-09	168.09	169.37	162.73	162.80	1921629
2025-06-10	163.82	166.22	163.43	165.13	1589833
2025-06-11	167.94	170.04	166.64	169.78	2018820
2025-06-12	168.03	170.27	167.59	169.14	1457800
2025-06-13	173.92	175.99	171.01	174.81	2706601
2025-06-16	173.59	177.65	170.51	171.50	2265170
2025-06-17	172.85	173.74	169.63	169.65	1296299
2025-06-18	170.23	171.28	167.83	169.32	1677651
2025-06-20	169.47	171.80	169.47	170.66	2211463
2025-06-23	172.12	172.73	164.15	164.73	1891334
2025-06-24	163.64	168.23	162.00	167.73	2041446
2025-06-25	168.42	172.55	166.17	170.49	1980176
2025-06-26	170.74	176.33	170.46	175.84	1494094
2025-06-27	175.20	176.54	173.09	174.38	2892018

Explore More About TRGP

Coins representing dividend payouts and trends

TRGP Dividend History

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

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

TRGP Stock Split History

Discover Targa Resources Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

TRGP Historical Prices

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

Web Analytics