TRIP Historical Prices

Summary

Key Stock Metrics

10.43

(April 9, 2025)

52-Week Low

18.66

(February 11, 2025)

52-Week High

111.24

(June 30, 2014)

All-Time High

13.04

(June 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-12-21	30.00	30.00	27.51	27.67	2871800
2011-12-22	27.12	27.60	23.99	24.53	6294064
2011-12-23	24.71	27.14	24.50	26.02	2744280
2011-12-27	25.36	26.10	24.63	25.94	2887314
2011-12-28	25.25	25.98	24.94	25.77	2098539
2011-12-29	25.54	25.66	24.79	24.82	2247268
2011-12-30	24.97	25.55	24.64	25.21	1798396
2012-01-03	26.15	27.35	26.11	26.63	3721786
2012-01-04	25.82	26.09	25.41	25.68	1680917
2012-01-05	24.57	25.82	24.57	25.52	1534670
2012-01-06	25.52	26.02	25.17	25.57	1484711
2012-01-09	25.74	26.77	25.65	26.26	1965244
2012-01-10	26.73	28.24	26.59	27.75	4177497
2012-01-11	26.69	28.22	26.56	27.79	1803258
2012-01-12	28.52	29.17	28.40	28.46	2005567
2012-01-13	28.22	29.77	27.93	29.51	1993345
2012-01-17	29.58	29.80	28.91	28.99	3210091
2012-01-18	28.69	29.43	28.52	29.03	1205137
2012-01-19	29.10	30.89	29.02	30.33	2712854
2012-01-20	30.42	30.49	29.82	30.40	1307550
2012-01-23	30.54	30.79	30.23	30.38	2565392
2012-01-24	30.14	30.75	29.97	30.69	1299072
2012-01-25	30.55	32.33	30.55	31.49	2349256
2012-01-26	31.48	31.94	30.46	31.05	1881489
2012-01-27	30.39	31.46	30.35	31.24	1227465
2012-01-30	30.96	31.84	30.64	31.64	904412
2012-01-31	30.84	33.04	30.84	32.91	1258128
2012-02-01	33.11	35.17	33.08	35.06	3610274
2012-02-02	35.28	35.60	33.83	34.88	2447714
2012-02-03	35.07	35.93	35.07	35.38	2993420
2012-02-06	35.35	35.75	35.06	35.15	1967930
2012-02-07	35.28	35.48	34.82	34.84	2235853
2012-02-08	34.78	34.97	33.02	34.34	3223195
2012-02-09	28.28	29.85	27.99	29.34	12923339
2012-02-10	29.02	30.89	28.65	30.04	3623540
2012-02-13	30.07	30.13	28.50	28.59	2396352
2012-02-14	28.70	28.79	26.93	27.63	4072040
2012-02-15	27.80	30.10	27.52	29.28	4922770
2012-02-16	29.27	30.65	28.73	30.40	2583207
2012-02-17	30.50	30.94	29.95	30.70	1939867
2012-02-21	30.61	30.74	30.12	30.67	2462663
2012-02-22	30.95	30.95	29.85	30.00	3275470
2012-02-23	30.06	30.69	29.56	30.59	2041670
2012-02-24	30.19	32.00	30.19	31.80	1904275
2012-02-27	31.38	32.08	31.14	31.91	1439394
2012-02-28	32.09	33.49	32.00	32.31	2441996
2012-02-29	32.32	32.43	31.67	32.23	1356150
2012-03-01	31.89	32.88	31.09	32.62	2641389
2012-03-02	32.37	33.09	32.04	32.45	1640333
2012-03-05	32.29	32.41	31.81	31.97	648856
2012-03-06	31.50	31.80	30.80	31.42	1034778
2012-03-07	31.50	31.66	30.91	31.07	1478032
2012-03-08	31.20	31.79	31.14	31.26	1151676
2012-03-09	31.30	31.35	30.56	30.70	705496
2012-03-12	30.73	31.06	30.50	30.70	1490762
2012-03-13	30.92	30.99	30.25	30.48	2280549
2012-03-14	30.40	31.00	30.23	30.99	1230156
2012-03-15	31.14	32.54	30.93	32.47	2318958
2012-03-16	32.51	34.92	31.99	34.00	4298036
2012-03-19	33.80	34.15	33.80	34.00	855753
2012-03-20	33.46	34.29	33.46	34.09	1064443
2012-03-21	34.17	34.40	33.35	33.77	1317052
2012-03-22	33.51	33.76	33.02	33.25	1047119
2012-03-23	33.01	33.36	32.81	33.27	531102
2012-03-26	33.31	34.50	32.86	34.30	2182080
2012-03-27	34.30	36.05	33.90	35.29	2897748
2012-03-28	35.15	35.73	34.08	34.57	1842546
2012-03-29	34.25	35.18	33.92	35.16	1574906
2012-03-30	35.28	36.86	35.27	35.67	3047883
2012-04-02	35.62	37.78	35.04	37.37	3570484
2012-04-03	37.42	37.59	36.54	36.59	1832917
2012-04-04	36.41	36.80	35.80	36.25	1634952
2012-04-05	36.04	36.93	35.85	36.23	2258925
2012-04-09	35.56	35.83	35.16	35.50	1097171
2012-04-10	35.45	35.56	34.47	34.58	1154033
2012-04-11	35.01	35.41	34.74	34.79	1014548
2012-04-12	34.84	35.47	34.75	35.10	1290730
2012-04-13	35.06	35.36	34.39	34.50	559480
2012-04-16	34.63	34.84	33.74	33.83	918892
2012-04-17	34.16	35.18	33.98	35.00	1941364
2012-04-18	34.78	35.60	34.75	35.44	937401
2012-04-19	35.33	36.43	35.16	35.22	1065148
2012-04-20	35.35	35.66	34.94	35.02	1228300
2012-04-23	34.72	34.75	33.75	33.94	3340514
2012-04-24	33.79	34.20	33.23	33.38	927121
2012-04-25	33.73	34.10	33.53	33.69	1181841
2012-04-26	33.74	34.51	33.27	34.38	1978102
2012-04-27	36.24	37.85	35.88	36.87	5911832
2012-04-30	36.46	37.54	36.40	37.51	2465543
2012-05-01	36.38	37.89	36.07	36.53	4908586
2012-05-02	43.25	44.46	42.08	42.63	7645626
2012-05-03	42.63	43.50	40.24	40.90	3523523
2012-05-04	39.99	40.69	39.75	40.20	4765267
2012-05-07	39.80	40.98	39.80	40.97	3029061
2012-05-08	40.69	41.30	39.40	41.20	2288471
2012-05-09	40.54	41.08	40.10	40.68	1071111
2012-05-10	41.19	41.70	40.45	40.79	1546723
2012-05-11	40.57	42.05	40.50	41.73	1494835
2012-05-14	41.40	42.57	41.01	41.64	1306554
2012-05-15	41.81	43.09	41.47	42.65	2558228
2012-05-16	42.93	43.84	42.72	43.64	3112879
2012-05-17	43.69	43.73	40.73	41.03	2521888
2012-05-18	41.57	41.59	39.81	40.66	3278731
2012-05-21	40.87	42.63	40.33	42.17	2208701
2012-05-22	42.33	44.22	41.99	42.63	2271425
2012-05-23	42.21	45.82	41.91	45.15	3127923
2012-05-24	45.04	45.32	44.25	44.40	1649999
2012-05-25	44.53	45.23	44.52	45.00	2139193
2012-05-29	45.80	45.80	44.39	45.26	1567661
2012-05-30	44.88	44.88	42.71	43.16	2061632
2012-05-31	43.48	43.85	42.14	42.88	2499089
2012-06-01	41.61	41.80	39.92	41.02	2355805
2012-06-04	41.16	41.62	40.12	41.49	1525015
2012-06-05	41.21	42.21	40.44	41.09	1301682
2012-06-06	40.86	43.81	40.86	42.99	2165621
2012-06-07	44.00	44.00	41.59	41.67	1862158
2012-06-08	42.01	43.15	41.56	43.02	1976675
2012-06-11	44.46	44.86	42.53	42.94	2273888
2012-06-12	43.04	45.07	42.80	45.02	2116508
2012-06-13	44.49	45.31	43.31	43.43	1474300
2012-06-14	43.63	44.57	42.70	44.05	956985
2012-06-15	44.18	44.45	43.50	44.38	1995844
2012-06-18	44.14	45.41	43.77	44.91	1448980
2012-06-19	45.00	45.12	43.63	44.24	1841995
2012-06-20	44.10	44.10	42.74	43.29	1370025
2012-06-21	43.53	43.85	42.35	43.01	978168
2012-06-22	43.46	46.09	43.37	45.53	3595348
2012-06-25	44.76	45.39	43.98	44.07	1158439
2012-06-26	44.05	44.88	43.95	44.01	890571
2012-06-27	44.36	45.35	43.88	44.42	996765
2012-06-28	43.97	44.26	42.18	43.58	1209404
2012-06-29	44.74	46.30	44.13	44.69	1908819
2012-07-02	44.73	47.00	44.72	46.00	1814865
2012-07-03	46.02	46.17	44.70	46.05	564352
2012-07-05	46.09	47.44	45.71	46.27	1521158
2012-07-06	45.84	46.54	45.36	46.36	887031
2012-07-09	46.27	46.69	44.95	45.44	926056
2012-07-10	45.70	45.81	43.76	44.76	1248501
2012-07-11	44.96	45.47	43.98	44.28	923026
2012-07-12	43.79	44.54	43.26	43.88	1544338
2012-07-13	44.01	46.95	43.49	45.85	2290489
2012-07-16	45.91	46.24	44.44	46.15	1010530
2012-07-17	47.00	47.03	45.37	45.52	1760643
2012-07-18	45.28	46.07	45.28	45.42	815225
2012-07-19	45.42	47.81	44.75	45.10	2613641
2012-07-20	45.33	46.40	44.81	44.90	2210547
2012-07-23	44.15	46.01	43.06	45.61	2384863
2012-07-24	46.25	46.38	43.14	43.47	6151587
2012-07-25	36.13	37.45	35.01	36.18	9251455
2012-07-26	36.77	37.01	34.03	35.04	6637443
2012-07-27	35.57	36.63	35.12	35.41	3029563
2012-07-30	35.52	36.18	35.25	36.01	2592073
2012-07-31	36.17	37.60	35.99	37.41	3158425
2012-08-01	37.47	37.82	36.31	36.57	2856703
2012-08-02	36.20	37.50	35.58	36.21	1661890
2012-08-03	36.57	37.03	35.91	36.68	2291729
2012-08-06	36.67	38.39	36.50	38.01	1985691
2012-08-07	38.45	39.00	38.24	38.66	2070407
2012-08-08	37.08	37.69	36.10	36.77	4031839
2012-08-09	36.92	37.12	36.10	36.18	1646342
2012-08-10	36.26	36.54	35.05	35.10	3806630
2012-08-13	35.27	35.29	32.80	33.52	9384368
2012-08-14	33.76	33.93	32.28	33.16	5752605
2012-08-15	33.20	34.72	32.51	33.96	4098523
2012-08-16	33.89	34.30	33.14	33.85	1992263
2012-08-17	33.66	33.74	32.37	33.45	3050828
2012-08-20	33.27	33.95	32.76	33.84	1842894
2012-08-21	33.96	34.75	33.71	34.05	2442829
2012-08-22	33.84	34.27	33.51	33.94	1716417
2012-08-23	33.73	34.12	33.48	33.54	2111725
2012-08-24	34.50	34.70	33.30	34.05	5589341
2012-08-27	34.29	34.34	33.89	33.97	737007
2012-08-28	33.88	34.44	33.64	34.26	2563060
2012-08-29	34.13	34.38	33.34	34.21	1701860
2012-08-30	34.13	34.33	33.64	33.71	976326
2012-08-31	33.98	34.26	33.28	33.44	1273424
2012-09-04	33.50	34.66	33.19	34.65	2224911
2012-09-05	34.61	35.92	34.60	35.40	2693973
2012-09-06	35.39	36.25	35.33	35.45	2343613
2012-09-07	35.46	35.78	35.23	35.61	1156061
2012-09-10	35.53	35.96	35.25	35.29	913020
2012-09-11	35.16	35.82	34.99	35.38	1408662
2012-09-12	35.58	35.95	35.11	35.25	1176603
2012-09-13	35.35	36.70	35.05	36.34	1884980
2012-09-14	36.47	36.98	36.02	36.06	2209079
2012-09-17	36.07	36.29	35.64	35.81	1525941
2012-09-18	35.81	36.19	34.70	34.73	2077852
2012-09-19	34.96	35.19	34.00	34.90	1783930
2012-09-20	34.84	34.85	33.82	34.48	1981632
2012-09-21	34.31	35.07	34.15	34.53	4039373
2012-09-24	34.53	34.53	33.47	33.70	2424375
2012-09-25	33.75	34.44	33.70	33.74	2135879
2012-09-26	33.85	34.09	33.05	33.24	1886316
2012-09-27	32.39	34.07	31.71	33.42	3640930
2012-09-28	33.38	33.40	32.57	32.93	2988327
2012-10-01	33.23	33.27	31.70	31.94	3920172
2012-10-02	32.00	32.66	31.80	32.39	1951726
2012-10-03	32.41	32.77	31.99	32.12	2502826
2012-10-04	32.64	33.45	32.15	33.40	1924345
2012-10-05	33.51	34.18	33.33	33.49	2722971
2012-10-08	33.28	34.16	33.15	33.57	1462957
2012-10-09	33.36	33.44	32.45	32.52	2518396
2012-10-10	32.77	32.80	32.13	32.22	1935430
2012-10-11	32.68	32.68	30.97	31.15	3090939
2012-10-12	30.72	31.41	30.44	31.22	3370898
2012-10-15	31.28	31.58	31.23	31.49	1786904
2012-10-16	31.69	31.90	31.14	31.18	1981735
2012-10-17	31.13	31.13	30.55	31.09	3058007
2012-10-18	31.24	31.29	30.26	30.57	2785678
2012-10-19	30.40	30.48	29.06	29.93	3519534
2012-10-22	29.85	30.72	29.81	30.70	1389366
2012-10-23	30.14	31.84	30.13	31.50	2252884
2012-10-24	31.59	31.81	31.08	31.40	2110396
2012-10-25	31.61	31.65	30.45	30.78	2024886
2012-10-26	32.15	32.33	29.36	30.27	7092043
2012-10-31	30.73	30.99	29.70	30.29	5069240
2012-11-01	30.48	30.49	28.63	29.41	7728693
2012-11-02	35.01	35.95	34.64	35.12	12215407
2012-11-05	34.70	35.00	34.14	34.45	2430567
2012-11-06	34.43	34.50	33.70	33.83	2094764
2012-11-07	34.01	34.42	32.95	34.00	3693442
2012-11-08	33.89	34.47	33.71	34.17	2537274
2012-11-09	33.72	35.05	32.50	34.31	4891338
2012-11-12	35.48	35.89	34.88	34.98	2787232
2012-11-13	34.70	35.67	34.31	35.54	1738803
2012-11-14	35.09	36.35	35.09	35.64	2583296
2012-11-15	35.69	36.99	35.50	36.60	4309164
2012-11-16	36.54	38.70	36.51	38.03	4298874
2012-11-19	38.40	39.32	38.08	38.16	2747632
2012-11-20	38.09	38.39	37.05	37.28	2253509
2012-11-21	37.48	37.68	36.89	37.40	1836660
2012-11-23	37.64	38.00	36.96	38.00	581840
2012-11-26	38.00	38.09	37.46	37.91	767636
2012-11-27	38.03	38.04	37.39	37.77	702418
2012-11-28	37.63	37.97	37.16	37.90	990631
2012-11-29	37.96	38.21	37.55	37.87	1845180
2012-11-30	37.89	39.07	37.62	38.19	2961161
2012-12-03	38.24	38.38	37.50	37.70	3228924
2012-12-04	37.66	37.76	35.96	37.53	3610740
2012-12-05	37.35	38.96	37.35	38.37	2426329
2012-12-06	38.50	39.34	38.23	39.29	1858776
2012-12-07	39.10	39.69	38.35	38.59	1496691
2012-12-10	39.58	39.89	37.91	38.39	1933399
2012-12-11	47.00	47.00	40.64	40.91	12177353
2012-12-12	41.05	42.89	40.61	42.65	6426210
2012-12-13	42.91	43.15	42.02	42.71	3991027
2012-12-14	42.76	42.77	41.40	41.67	2446895
2012-12-17	41.86	43.65	41.31	43.45	4647837
2012-12-18	43.01	44.29	42.92	42.98	5502114
2012-12-19	43.10	44.29	42.85	43.41	1986482
2012-12-20	43.49	43.74	42.89	42.97	2640047
2012-12-21	42.79	42.79	41.48	41.97	2444803
2012-12-24	43.25	44.10	42.13	42.25	1264037
2012-12-26	42.30	42.45	41.55	41.80	793193
2012-12-27	41.85	42.04	41.29	41.93	784916
2012-12-28	41.73	41.98	41.29	41.34	653364
2012-12-31	41.34	42.27	40.88	41.92	2324618
2013-01-02	42.94	44.17	42.80	44.16	2106593
2013-01-03	44.09	44.50	43.45	43.91	1770400
2013-01-04	44.01	44.16	43.40	44.12	1052242
2013-01-07	44.03	45.33	43.75	45.12	1823801
2013-01-08	44.85	45.45	44.27	44.72	2192273
2013-01-09	44.77	45.20	44.29	44.33	1261370
2013-01-10	44.38	44.60	42.77	43.49	2676908
2013-01-11	43.65	44.00	43.50	43.98	990129
2013-01-14	43.89	44.33	43.46	44.15	957043
2013-01-15	44.14	44.30	43.36	44.15	959328
2013-01-16	44.05	44.20	43.49	43.97	1241630
2013-01-17	43.98	44.57	43.53	44.09	1399879
2013-01-18	44.16	44.17	43.17	43.68	1901351
2013-01-22	43.59	44.38	43.31	44.32	1148828
2013-01-23	44.41	44.95	44.20	44.84	1236453
2013-01-24	44.78	45.72	44.59	44.82	1029043
2013-01-25	44.94	46.05	44.76	45.96	1657159
2013-01-28	46.34	47.77	46.02	46.50	2428380
2013-01-29	46.42	46.55	45.65	45.90	1609981
2013-01-30	46.10	46.29	45.16	45.52	1364123
2013-01-31	45.43	46.34	45.07	46.28	1284604
2013-02-01	46.29	46.57	45.64	46.30	1772423
2013-02-04	46.09	46.78	45.56	45.64	1279350
2013-02-05	45.86	46.91	45.70	46.84	1237309
2013-02-06	47.05	49.35	46.82	47.00	4129805
2013-02-07	47.02	47.03	45.66	46.85	1991430
2013-02-08	46.82	47.42	46.48	47.02	913373
2013-02-11	47.13	47.20	46.00	46.23	1232182
2013-02-12	46.22	46.87	45.84	46.66	1813139
2013-02-13	46.79	47.78	46.64	46.90	2628967
2013-02-14	42.58	44.86	42.04	43.55	7033474
2013-02-15	43.60	45.42	43.50	44.42	2821097
2013-02-19	44.49	44.49	43.31	43.52	1607010
2013-02-20	43.53	43.55	42.68	42.76	1231049
2013-02-21	42.20	43.47	42.20	42.94	1498508
2013-02-22	43.11	44.09	42.90	43.85	1985990
2013-02-25	44.13	44.77	43.50	43.64	1846842
2013-02-26	43.68	44.21	43.44	43.73	1138070
2013-02-27	44.15	45.56	44.10	45.27	2194735
2013-02-28	45.24	45.74	44.58	45.54	1993220
2013-03-01	45.42	45.94	44.59	45.62	2159112
2013-03-04	45.42	45.66	44.75	45.51	1841692
2013-03-05	45.79	47.84	45.65	47.68	2587016
2013-03-06	48.00	50.88	47.90	48.63	4827085
2013-03-07	48.59	51.15	48.10	50.59	3630467
2013-03-08	50.77	51.34	50.56	51.03	1531711
2013-03-11	51.09	51.63	50.26	51.40	1223136
2013-03-12	51.34	51.61	50.61	51.15	1781358
2013-03-13	51.14	52.61	50.77	52.39	2037598
2013-03-14	52.50	53.41	52.13	52.59	1482357
2013-03-15	52.47	53.73	52.23	52.40	2655851
2013-03-18	52.12	53.41	51.70	52.43	1098101
2013-03-19	52.51	53.35	51.57	52.30	1256238
2013-03-20	52.47	53.45	52.47	53.24	1318940
2013-03-21	52.56	53.00	51.64	51.75	2136343
2013-03-22	52.06	52.58	51.96	52.50	1077185
2013-03-25	52.93	53.50	52.13	52.24	901361
2013-03-26	53.22	53.22	51.93	52.44	1256101
2013-03-27	52.03	52.73	51.36	52.20	896698
2013-03-28	52.24	52.90	52.14	52.52	1034285
2013-04-01	52.53	54.14	51.48	51.70	1695632
2013-04-02	51.75	51.75	50.13	50.51	2715172
2013-04-03	50.62	50.62	48.75	49.11	2461086
2013-04-04	48.87	49.80	48.65	49.52	1364782
2013-04-05	49.03	49.51	48.29	48.88	1439847
2013-04-08	48.86	49.48	48.27	48.68	1272591
2013-04-09	48.70	49.04	48.18	48.29	1314673
2013-04-10	48.66	50.18	48.41	50.07	2281238
2013-04-11	50.18	52.35	50.11	51.89	1987615
2013-04-12	51.85	52.69	51.60	52.49	1101877
2013-04-15	52.82	53.50	51.10	51.56	3201609
2013-04-16	51.90	52.97	51.85	52.94	1565581
2013-04-17	52.14	52.54	51.08	52.17	1698413
2013-04-18	52.19	52.45	50.95	51.35	1214375
2013-04-19	51.23	51.82	50.62	51.09	779483
2013-04-22	51.29	51.55	50.34	51.09	742846
2013-04-23	51.41	52.55	51.37	52.30	789934
2013-04-24	52.11	52.61	51.00	51.34	1116061
2013-04-25	51.33	53.39	51.30	53.01	2121861
2013-04-26	53.75	54.80	52.83	53.72	3037972
2013-04-29	53.69	54.00	52.25	53.07	1898109
2013-04-30	53.07	53.50	52.38	52.58	1842576
2013-05-01	52.53	53.00	51.88	52.11	1115533
2013-05-02	51.90	53.54	51.90	53.51	1271835
2013-05-03	54.21	55.64	54.00	55.30	2378024
2013-05-06	55.26	55.55	54.83	55.17	1974243
2013-05-07	55.94	56.80	54.07	55.01	2901297
2013-05-08	53.34	54.57	51.72	52.49	4386245
2013-05-09	52.58	53.10	51.76	51.99	2300863
2013-05-10	52.19	54.30	52.15	53.84	2088226
2013-05-13	53.68	55.31	53.29	54.79	1785497
2013-05-14	55.04	58.38	54.81	58.01	3802187
2013-05-15	58.00	60.26	57.91	59.36	2893495
2013-05-16	59.53	60.39	58.65	59.03	2265696
2013-05-17	59.64	60.48	59.25	59.88	2675334
2013-05-20	60.07	63.01	59.90	62.63	3039787
2013-05-21	62.70	63.22	61.89	62.34	1773574
2013-05-22	62.26	63.57	61.00	61.51	2051229
2013-05-23	61.06	62.55	59.07	62.06	1491822
2013-05-24	61.73	62.02	60.80	61.69	1454566
2013-05-28	62.57	64.37	62.01	64.30	2532757
2013-05-29	63.97	64.90	63.12	63.56	1783529
2013-05-30	63.77	64.10	63.14	63.99	1248402
2013-05-31	63.92	65.41	63.76	64.49	6723374
2013-06-03	63.15	63.73	60.93	62.06	4068703
2013-06-04	62.43	63.91	61.81	62.19	2868253
2013-06-05	62.18	62.69	61.25	61.52	1026606
2013-06-06	61.71	62.03	60.73	62.03	1486216
2013-06-07	62.62	64.17	62.40	64.05	1090209
2013-06-10	64.17	64.49	63.57	64.31	931921
2013-06-11	63.95	65.10	63.42	63.86	907883
2013-06-12	64.48	64.82	63.18	63.18	1419043
2013-06-13	63.59	64.54	63.20	64.51	1208056
2013-06-14	64.38	64.84	63.67	63.75	1244043
2013-06-17	64.18	65.04	63.60	64.36	2113837
2013-06-18	64.19	65.20	63.72	63.85	1659664
2013-06-19	63.41	64.85	63.37	63.77	973170
2013-06-20	62.70	63.69	61.32	61.52	1496601
2013-06-21	61.86	62.30	60.10	60.28	2821705
2013-06-24	59.48	61.23	58.74	60.68	1454658
2013-06-25	61.12	61.83	60.79	61.53	926868
2013-06-26	62.35	63.02	60.76	61.91	2344763
2013-06-27	62.17	62.72	60.55	60.84	2360099
2013-06-28	60.76	61.56	60.47	60.87	4314552
2013-07-01	61.45	61.78	60.11	61.07	2544064
2013-07-02	60.91	61.13	60.00	60.23	1817140
2013-07-03	59.61	60.85	59.54	60.79	1203373
2013-07-05	60.85	61.74	60.37	61.70	1602227
2013-07-08	62.00	63.47	61.88	63.16	2060556
2013-07-09	63.54	63.75	62.24	62.74	1302111
2013-07-10	62.74	63.01	60.52	61.93	1737911
2013-07-11	62.34	62.56	59.74	60.44	2705213
2013-07-12	60.33	61.49	60.11	61.05	1265303
2013-07-15	61.35	61.35	60.09	60.45	807709
2013-07-16	60.67	60.95	59.85	60.62	1416130
2013-07-17	60.94	61.34	60.20	61.09	1037123
2013-07-18	61.61	62.97	61.50	62.27	1269512
2013-07-19	62.37	62.39	60.25	60.62	1248948
2013-07-22	61.11	61.27	60.27	60.65	1283847
2013-07-23	60.98	61.29	60.03	60.66	1399920
2013-07-24	60.60	62.15	60.41	61.14	2704002
2013-07-25	69.88	72.26	68.71	71.10	5498980
2013-07-26	70.46	74.86	70.46	73.95	2980489
2013-07-29	73.49	74.74	72.01	73.29	1308760
2013-07-30	73.94	74.66	73.27	73.27	1014159
2013-07-31	73.71	76.20	73.59	75.02	1817219
2013-08-01	75.78	76.93	75.14	75.89	1194112
2013-08-02	75.90	76.27	74.92	75.79	1058051
2013-08-05	75.96	78.04	75.83	78.01	1008620
2013-08-06	78.20	80.69	77.43	79.28	2520191
2013-08-07	78.89	78.99	76.33	77.99	1353940
2013-08-08	78.55	80.54	78.48	79.71	1081438
2013-08-09	80.90	81.49	80.01	80.94	1429002
2013-08-12	80.76	82.20	80.03	81.26	1113753
2013-08-13	81.50	81.70	79.68	80.96	933208
2013-08-14	80.61	81.99	72.88	73.55	6890457
2013-08-15	71.53	72.16	69.56	70.52	4459582
2013-08-16	70.29	72.48	69.19	70.99	2404981
2013-08-19	71.15	72.29	69.22	69.26	1409511
2013-08-20	69.36	70.20	68.84	69.81	1230094
2013-08-21	69.49	71.25	69.43	70.20	1022098
2013-08-22	70.39	71.43	70.00	71.21	870291
2013-08-23	71.65	72.62	70.91	71.87	1226805
2013-08-26	71.72	72.64	71.50	72.25	1137127
2013-08-27	71.21	71.78	70.60	71.08	1410236
2013-08-28	71.51	73.16	71.16	72.52	1119510
2013-08-29	72.32	74.61	71.28	74.18	1009123
2013-08-30	74.64	74.67	72.60	73.97	1053990
2013-09-03	74.90	75.31	72.76	73.82	1132502
2013-09-04	74.02	74.96	73.32	74.74	602677
2013-09-05	74.61	75.73	74.17	74.67	1000827
2013-09-06	74.96	75.47	73.05	74.11	1012030
2013-09-09	74.53	75.20	74.29	74.50	1198729
2013-09-10	74.25	74.64	72.25	72.62	2320536
2013-09-11	72.53	74.40	72.42	73.79	1645576
2013-09-12	73.93	75.90	73.85	74.49	1257956
2013-09-13	74.37	74.37	72.42	72.82	1291144
2013-09-16	73.83	74.16	72.56	72.60	748158
2013-09-17	73.40	73.46	72.11	72.93	853614
2013-09-18	73.14	74.61	72.50	73.92	1645461
2013-09-19	74.32	75.00	73.14	74.27	1196284
2013-09-20	74.27	79.08	74.25	75.12	4446441
2013-09-23	77.00	78.17	73.54	74.30	2376619
2013-09-24	74.15	75.74	73.12	75.30	1220411
2013-09-25	75.29	75.92	74.06	74.78	1245522
2013-09-26	74.99	75.89	74.58	75.30	883941
2013-09-27	75.00	76.09	74.10	75.85	1048786
2013-09-30	74.72	76.61	74.16	75.84	1339694
2013-10-01	75.74	78.60	75.30	78.50	1756503
2013-10-02	78.15	79.79	77.61	79.66	1779485
2013-10-03	79.51	79.89	77.31	78.66	1705798
2013-10-04	78.35	79.46	78.00	78.41	1706585
2013-10-07	77.89	78.00	75.66	75.85	1751960
2013-10-08	75.74	75.83	70.87	71.70	2973410
2013-10-09	71.22	72.07	68.12	70.67	2673624
2013-10-10	71.88	72.82	70.15	72.27	2368068
2013-10-11	72.35	74.38	72.12	74.01	2875446
2013-10-14	73.40	75.07	72.54	75.01	3288414
2013-10-15	75.23	75.43	73.50	73.87	3511152
2013-10-16	74.41	75.35	73.75	75.00	2524732
2013-10-17	74.84	74.84	72.08	72.74	2518660
2013-10-18	73.13	73.50	71.60	71.87	2557383
2013-10-21	72.10	74.15	72.05	74.11	2517613
2013-10-22	75.60	77.30	73.14	75.50	3556851
2013-10-23	75.05	75.98	73.15	75.21	4724570
2013-10-24	72.00	75.15	69.33	74.85	10535250
2013-10-25	75.30	77.57	74.96	76.98	3246385
2013-10-28	76.89	78.22	75.88	77.79	2266260
2013-10-29	77.85	82.35	77.51	82.26	3277451
2013-10-30	82.48	83.00	79.63	80.22	3153854
2013-10-31	81.50	84.64	81.20	82.72	3513290
2013-11-01	83.08	84.10	82.21	83.38	1793052
2013-11-04	84.00	88.41	83.42	88.22	3270850
2013-11-05	88.06	89.47	86.35	88.07	2781098
2013-11-06	88.01	88.68	86.10	86.61	1920266
2013-11-07	86.53	87.00	80.69	83.88	3475743
2013-11-08	84.09	85.90	83.17	84.48	1939813
2013-11-11	84.40	85.96	83.77	85.02	1754360
2013-11-12	84.94	85.22	83.65	84.90	1881038
2013-11-13	84.85	87.60	83.58	87.49	2466895
2013-11-14	87.62	89.18	87.16	89.18	2417450
2013-11-15	89.76	90.43	87.26	87.77	2300834
2013-11-18	87.64	89.21	86.52	87.42	1852404
2013-11-19	87.21	88.98	86.60	87.51	1376019
2013-11-20	87.92	88.55	86.74	87.13	914998
2013-11-21	87.27	88.37	87.02	87.27	1261723
2013-11-22	87.50	88.39	87.01	87.40	1082578
2013-11-25	87.88	88.47	86.07	86.61	1170851
2013-11-26	86.48	88.20	85.23	87.38	1703142
2013-11-27	87.38	88.94	87.29	88.31	740103
2013-11-29	88.69	89.46	88.23	88.32	430970
2013-12-02	88.25	89.57	86.90	87.54	1186099
2013-12-03	87.17	87.62	85.29	85.92	1430436
2013-12-04	85.32	86.84	84.52	85.13	1933095
2013-12-05	85.11	87.63	84.72	85.54	1472968
2013-12-06	86.76	87.97	84.67	85.61	1631794
2013-12-09	85.75	87.00	84.13	84.77	2298384
2013-12-10	84.82	85.90	84.52	84.98	1746751
2013-12-11	84.86	85.26	82.32	82.79	1764087
2013-12-12	82.84	83.91	82.13	82.60	2181206
2013-12-13	82.71	83.32	81.27	81.38	1596812
2013-12-16	82.05	83.20	81.54	81.89	1859621
2013-12-17	80.63	81.63	79.73	80.90	2357132
2013-12-18	80.90	81.60	78.67	81.41	3046078
2013-12-19	81.40	82.88	81.27	82.02	1413040
2013-12-20	82.44	83.70	81.63	83.13	6376012
2013-12-23	83.78	83.80	82.55	83.40	936946
2013-12-24	83.58	83.65	82.10	82.82	583818
2013-12-26	82.95	84.12	82.85	83.47	1369273
2013-12-27	83.82	83.89	81.45	81.64	892629
2013-12-30	81.46	81.98	80.76	81.67	801215
2013-12-31	81.84	82.89	81.38	82.83	814114
2014-01-02	82.48	82.50	79.40	80.48	1995592
2014-01-03	80.50	81.34	79.71	80.92	1284502
2014-01-06	80.82	81.09	79.35	80.38	1631076
2014-01-07	80.03	85.58	80.03	84.91	2535679
2014-01-08	84.76	85.63	84.28	85.15	1455402
2014-01-09	85.72	86.25	84.19	85.17	1389132
2014-01-10	85.40	86.80	85.15	86.80	2071530
2014-01-13	86.43	86.83	83.68	84.45	1885086
2014-01-14	82.87	84.68	82.36	84.31	1265508
2014-01-15	85.38	85.38	83.21	84.34	1197851
2014-01-16	84.26	84.87	83.27	84.76	1057272
2014-01-17	84.63	85.90	83.78	83.90	1364690
2014-01-21	84.66	85.16	81.26	81.50	1834643
2014-01-22	81.72	82.87	81.71	82.47	1898511
2014-01-23	82.07	82.15	80.74	81.34	1629533
2014-01-24	80.44	81.42	80.25	80.36	2305235
2014-01-27	80.34	80.79	77.05	77.91	2301916
2014-01-28	77.43	78.73	76.78	77.77	1719734
2014-01-29	77.07	78.10	76.22	76.67	1633593
2014-01-30	77.68	78.67	76.90	77.79	1198593
2014-01-31	76.17	78.13	75.56	77.19	1841090
2014-02-03	76.94	77.47	72.57	73.91	2128847
2014-02-04	74.11	76.60	73.70	76.37	2365605
2014-02-05	76.27	76.53	74.69	76.16	2018571
2014-02-06	76.22	77.34	75.08	77.14	2151548
2014-02-07	79.91	85.42	79.85	84.45	5213121
2014-02-10	84.05	84.76	82.37	84.05	2586247
2014-02-11	85.19	85.19	83.06	84.20	4655663
2014-02-12	87.95	93.13	87.60	90.27	9557482
2014-02-13	89.28	92.47	88.72	92.30	2880439
2014-02-14	91.94	92.29	90.94	91.25	2236412
2014-02-18	91.19	93.86	90.56	93.35	1989202
2014-02-19	92.87	95.00	92.84	93.76	1890828
2014-02-20	94.11	96.91	94.11	96.80	2303687
2014-02-21	96.85	97.97	96.22	96.92	1970488
2014-02-24	97.00	98.47	96.50	98.26	1307785
2014-02-25	98.58	102.70	97.82	101.04	2386261
2014-02-26	101.73	102.65	99.21	100.18	1879538
2014-02-27	100.19	100.80	99.55	99.72	1396225
2014-02-28	100.66	102.85	98.58	100.24	2071347
2014-03-03	98.81	100.70	98.19	100.55	1550358
2014-03-04	103.83	107.24	102.55	106.89	2652548
2014-03-05	106.74	107.78	105.85	107.30	2297397
2014-03-06	107.81	108.73	107.05	108.38	2442839
2014-03-07	109.38	109.46	106.53	108.06	2361553
2014-03-10	109.16	109.79	106.90	107.54	1478151
2014-03-11	107.79	107.96	104.00	104.73	1775016
2014-03-12	104.34	107.18	102.54	106.69	2186558
2014-03-13	107.28	107.77	102.11	103.21	1621858
2014-03-14	102.82	105.29	102.23	102.95	1621314
2014-03-17	104.81	106.90	104.46	104.53	1601982
2014-03-18	104.53	106.61	104.36	105.20	965487
2014-03-19	105.03	105.54	102.89	103.76	1338721
2014-03-20	103.68	105.25	102.59	103.36	1331528
2014-03-21	103.61	104.74	101.40	101.51	1865283
2014-03-24	101.85	102.67	96.05	97.58	2407313
2014-03-25	98.38	99.75	95.31	96.48	1677506
2014-03-26	97.00	97.04	92.41	92.72	2185850
2014-03-27	92.26	92.34	88.82	89.95	3591752
2014-03-28	89.64	92.14	89.08	90.05	2143704
2014-03-31	90.56	92.19	90.07	90.59	1645826
2014-04-01	91.23	95.78	90.75	95.55	2618746
2014-04-02	95.40	96.33	94.02	95.16	1681142
2014-04-03	95.26	96.18	90.82	91.30	1874052
2014-04-04	92.19	92.48	83.76	85.69	5284454
2014-04-07	85.22	85.49	80.59	83.36	4267866
2014-04-08	83.47	87.74	82.79	86.07	3630170
2014-04-09	86.18	88.61	85.13	88.11	2471797
2014-04-10	87.69	87.96	81.78	81.90	2853636
2014-04-11	80.10	82.91	77.68	78.99	3103014
2014-04-14	80.15	80.76	78.03	79.77	2133465
2014-04-15	80.44	84.08	80.04	83.30	3754478
2014-04-16	84.12	86.94	83.39	84.80	2340561
2014-04-17	84.31	86.64	83.68	85.68	2320247
2014-04-21	85.83	85.91	84.04	84.80	1241022
2014-04-22	85.11	87.30	85.01	85.77	1390858
2014-04-23	85.93	86.05	82.96	83.28	1322755
2014-04-24	84.37	84.46	81.38	83.48	2129355
2014-04-25	82.60	83.00	77.12	77.39	3628098
2014-04-28	78.34	80.56	75.13	77.28	4101326
2014-04-29	78.47	81.58	77.19	80.83	2930976
2014-04-30	80.11	81.34	78.91	80.74	2291573
2014-05-01	81.51	84.88	81.50	83.50	2373758
2014-05-02	83.63	85.57	82.21	82.60	2030217
2014-05-05	82.02	84.87	81.40	84.71	2783283
2014-05-06	85.22	85.93	80.42	81.37	5609074
2014-05-07	83.95	86.16	80.16	83.99	7148146
2014-05-08	82.26	85.94	81.62	83.22	3343170
2014-05-09	82.71	84.88	82.67	84.58	1872706
2014-05-12	85.40	90.71	85.07	89.51	4327007
2014-05-13	89.34	89.51	85.93	86.09	2402430
2014-05-14	86.12	86.96	84.07	84.19	2058442
2014-05-15	84.08	84.17	81.43	83.61	2521637
2014-05-16	83.45	83.74	80.27	82.16	3007236
2014-05-19	82.15	86.60	81.90	86.41	2177751
2014-05-20	86.05	88.59	85.14	85.87	2959542
2014-05-21	86.52	88.35	85.40	88.16	1659202
2014-05-22	88.39	91.34	87.17	91.01	2366258
2014-05-23	91.13	94.93	90.10	94.42	2532044
2014-05-27	94.78	96.75	94.17	95.42	1982234
2014-05-28	95.04	96.00	94.20	95.19	1563893
2014-05-29	95.92	98.36	95.55	98.20	1770504
2014-05-30	98.39	98.62	96.38	97.17	1884209
2014-06-02	99.97	100.00	97.26	97.77	1675007
2014-06-03	97.22	98.31	95.82	98.00	1620032
2014-06-04	97.65	99.59	96.27	99.35	1464391
2014-06-05	99.50	103.32	98.77	103.03	3390629
2014-06-06	103.14	104.47	102.10	104.05	2085939
2014-06-09	104.05	104.20	103.07	103.70	1890570
2014-06-10	103.82	104.56	102.22	102.68	1416179
2014-06-11	102.43	104.12	101.38	103.52	1376411
2014-06-12	104.08	104.25	101.14	101.72	1760420
2014-06-13	103.19	103.93	100.76	101.98	2106194
2014-06-16	102.00	104.11	101.27	103.97	1595928
2014-06-17	104.28	106.50	104.05	104.57	1620658
2014-06-18	104.68	105.39	103.03	105.24	1215962
2014-06-19	105.88	106.00	101.75	102.98	1236951
2014-06-20	103.31	104.61	102.50	103.53	2072833
2014-06-23	103.69	104.31	102.17	103.87	1225250
2014-06-24	103.59	107.43	103.21	104.68	2149169
2014-06-25	104.30	108.63	104.03	108.50	1605398
2014-06-26	108.20	108.88	106.60	107.87	1680075
2014-06-27	107.66	110.40	107.02	110.21	1586325
2014-06-30	110.01	111.24	108.02	108.66	1771433
2014-07-01	109.13	109.79	107.90	109.01	1702715
2014-07-02	109.00	110.22	107.69	108.12	880853
2014-07-03	108.92	109.48	107.76	109.18	952222
2014-07-07	109.08	109.14	107.24	107.41	1056318
2014-07-08	107.64	107.64	100.61	101.45	2826201
2014-07-09	102.01	103.59	101.47	103.52	1921415
2014-07-10	100.88	104.36	100.44	103.35	1357475
2014-07-11	103.64	105.34	103.34	104.78	916756
2014-07-14	103.99	104.21	101.55	104.05	2519990
2014-07-15	104.34	104.49	101.78	102.68	1234160
2014-07-16	103.32	104.76	101.50	101.96	1201441
2014-07-17	101.26	103.74	100.76	101.15	1519823
2014-07-18	102.05	104.31	101.58	104.17	1117997
2014-07-21	103.57	104.11	101.46	103.14	1223195
2014-07-22	104.38	105.33	103.17	104.17	1483796
2014-07-23	103.65	107.67	103.65	107.36	3960114
2014-07-24	97.00	102.99	95.26	101.79	10670083
2014-07-25	101.81	102.86	98.11	99.88	2507298
2014-07-28	100.14	100.80	98.80	99.30	1644441
2014-07-29	99.46	100.11	98.87	99.21	1305571
2014-07-30	99.98	100.44	98.89	100.02	1221313
2014-07-31	98.94	98.94	94.17	94.84	2471271
2014-08-01	94.49	95.25	91.78	93.87	2416853
2014-08-04	94.16	95.75	93.88	94.79	1527688
2014-08-05	94.32	95.40	93.35	94.07	1226432
2014-08-06	93.44	95.61	93.27	94.03	909346
2014-08-07	94.45	96.64	94.05	94.45	1144225
2014-08-08	94.92	95.49	93.74	95.29	875885
2014-08-11	95.62	96.31	94.34	95.63	1061930
2014-08-12	95.79	96.74	93.87	94.75	1053708
2014-08-13	95.59	97.63	94.92	96.84	1147070
2014-08-14	96.84	97.35	96.04	96.97	850456
2014-08-15	98.25	98.50	95.78	97.10	1355457
2014-08-18	97.56	98.50	97.26	97.96	743591
2014-08-19	98.00	98.39	96.13	97.37	1066270
2014-08-20	97.46	98.39	96.54	98.15	1109526
2014-08-21	98.02	98.15	96.95	97.90	861588
2014-08-22	98.27	103.10	97.05	101.99	2019491
2014-08-25	102.53	104.19	102.08	103.79	1981196
2014-08-26	104.33	105.22	103.56	104.51	1117009
2014-08-27	104.07	104.44	101.55	101.78	1152990
2014-08-28	101.15	101.25	98.25	99.37	2186411
2014-08-29	99.71	100.78	98.71	99.09	1154749
2014-09-02	99.59	99.96	98.45	99.44	1425235
2014-09-03	100.14	100.23	98.05	98.28	982694
2014-09-04	98.14	99.04	97.50	98.29	1468027
2014-09-05	99.40	99.50	97.82	98.26	1701278
2014-09-08	98.11	99.42	97.95	99.23	1737909
2014-09-09	99.00	100.00	96.35	96.37	2856211
2014-09-10	96.53	98.47	95.43	98.03	2491314
2014-09-11	97.32	98.63	97.15	98.50	1312372
2014-09-12	98.09	99.35	97.46	99.32	1671513
2014-09-15	99.23	99.75	94.33	95.22	1890457
2014-09-16	94.55	96.62	93.90	95.80	1397276
2014-09-17	96.02	96.63	94.83	96.01	1357036
2014-09-18	96.29	99.15	96.29	97.95	1507792
2014-09-19	98.29	99.57	97.41	98.37	1514328
2014-09-22	97.84	98.00	92.82	94.29	2893542
2014-09-23	93.96	94.59	92.25	92.95	1794346
2014-09-24	92.89	94.75	91.52	94.33	1707330
2014-09-25	94.23	94.60	91.07	91.19	1781514
2014-09-26	91.51	92.51	90.85	92.15	1420777
2014-09-29	91.22	91.88	90.65	90.80	1223610
2014-09-30	90.92	92.30	89.10	91.42	1876176
2014-10-01	91.01	91.08	88.91	89.49	2138525
2014-10-02	89.00	89.94	86.64	88.39	2714919
2014-10-03	89.31	90.05	88.62	88.63	3119272
2014-10-06	89.18	90.94	88.66	88.92	2890122
2014-10-07	88.36	89.18	86.95	86.96	3042931
2014-10-08	87.03	89.20	85.82	88.54	2137674
2014-10-09	88.75	88.86	84.97	85.91	2456594
2014-10-10	85.35	85.95	82.47	82.59	2249397
2014-10-13	82.31	83.40	79.20	79.64	4664913
2014-10-14	80.00	81.15	77.47	78.97	3001371
2014-10-15	77.19	79.04	75.34	78.89	3103937
2014-10-16	76.70	79.98	76.24	79.52	1952951
2014-10-17	80.82	81.46	80.50	81.05	1818492
2014-10-20	80.76	84.04	80.76	83.54	1832542
2014-10-21	85.00	88.35	84.51	88.09	2858443
2014-10-22	88.10	88.49	85.89	85.92	1427304
2014-10-23	86.67	88.76	85.60	87.63	1365525
2014-10-24	87.26	88.41	86.63	88.25	880882
2014-10-27	87.54	88.22	86.33	86.93	990678
2014-10-28	87.09	88.83	87.00	88.82	1015951
2014-10-29	88.60	88.63	86.77	87.38	1276923
2014-10-30	86.74	88.06	85.27	86.31	1535831
2014-10-31	88.63	89.67	87.31	88.66	1950783
2014-11-03	89.33	89.35	85.00	85.21	2787692
2014-11-04	83.66	84.97	82.62	83.79	4905733
2014-11-05	73.69	74.49	71.05	71.95	14041082
2014-11-06	72.30	74.49	72.20	74.01	3842558
2014-11-07	74.17	74.37	72.80	73.65	1815430
2014-11-10	73.72	74.14	72.42	72.89	2006179
2014-11-11	72.81	73.27	68.88	69.99	4839667
2014-11-12	69.98	70.74	69.35	70.38	2515393
2014-11-13	70.60	71.69	70.31	70.33	590781
2014-11-14	69.14	69.98	67.14	69.91	3302482
2014-11-17	69.65	70.18	68.28	68.53	1981805
2014-11-18	68.31	70.48	68.31	70.21	3015802
2014-11-19	70.32	71.41	69.50	71.40	2793660
2014-11-20	71.43	72.28	70.76	71.45	2404878
2014-11-21	72.51	72.51	71.11	71.31	1867845
2014-11-24	71.85	72.18	70.87	71.82	1583897
2014-11-25	71.86	72.02	70.65	71.86	1540749
2014-11-26	71.86	72.97	71.55	72.77	1634857
2014-11-28	72.84	74.29	72.83	73.65	1316015
2014-12-01	73.50	73.70	70.59	71.05	2255530
2014-12-02	72.00	76.97	71.75	76.68	5317340
2014-12-03	75.62	76.86	75.31	75.73	3306622
2014-12-04	75.75	77.94	75.21	77.22	2893752
2014-12-05	77.58	77.86	76.87	77.14	2071150
2014-12-08	76.98	76.98	73.59	74.00	2945244
2014-12-09	73.19	74.37	72.54	74.06	2288990
2014-12-10	74.02	74.64	72.15	72.44	2003029
2014-12-11	73.00	74.37	72.50	72.80	1923552
2014-12-12	72.07	73.60	71.58	72.38	1458949
2014-12-15	73.20	73.69	71.91	72.19	1408452
2014-12-16	71.88	72.74	71.15	71.21	1787530
2014-12-17	72.19	72.63	71.00	72.53	1959996
2014-12-18	73.13	75.09	73.07	75.07	1843522
2014-12-19	75.30	75.93	74.84	75.65	2788308
2014-12-22	75.75	76.90	75.73	76.87	1733216
2014-12-23	77.10	77.41	75.61	75.89	2452159
2014-12-24	76.05	76.47	75.93	76.14	373031
2014-12-26	76.52	77.19	76.16	76.91	634592
2014-12-29	76.64	76.64	75.43	75.76	1365836
2014-12-30	75.29	76.37	75.00	75.49	1223323
2014-12-31	75.78	76.00	74.50	74.66	2063936
2015-01-02	75.57	76.12	73.68	74.59	1374583
2015-01-05	74.36	74.49	72.41	72.73	1994694
2015-01-06	72.67	73.00	68.84	70.01	2762999
2015-01-07	70.84	71.30	70.43	70.84	2017402
2015-01-08	69.40	73.56	69.36	73.26	1985376
2015-01-09	73.68	74.83	73.09	74.53	2140659
2015-01-12	74.70	74.98	70.81	71.45	2081089
2015-01-13	72.12	73.61	70.71	71.47	1521721
2015-01-14	70.81	71.23	68.27	69.73	2023729
2015-01-15	70.00	70.36	66.26	66.39	2220625
2015-01-16	66.17	68.28	66.04	68.18	1997598
2015-01-20	68.75	69.43	67.48	69.24	1614870
2015-01-21	69.00	69.95	68.72	69.35	1433238
2015-01-22	69.60	71.29	68.64	71.12	1850063
2015-01-23	70.70	71.53	69.67	69.77	2147164
2015-01-26	69.65	70.01	69.07	69.32	1799927
2015-01-27	68.46	70.57	67.74	69.10	1674538
2015-01-28	69.47	69.99	67.85	67.93	1158190
2015-01-29	67.98	68.45	66.48	68.00	1488324
2015-01-30	67.39	68.12	66.27	67.01	1753957
2015-02-02	67.27	67.83	66.18	67.70	1257732
2015-02-03	69.00	70.97	68.57	70.81	2040623
2015-02-04	70.62	71.76	70.42	71.18	1724713
2015-02-05	71.32	71.59	70.53	70.58	1247068
2015-02-06	70.00	70.25	67.79	68.58	2854661
2015-02-09	68.15	69.22	68.09	68.47	3818002
2015-02-10	69.10	70.23	68.40	69.98	3410253
2015-02-11	69.75	70.17	66.62	67.27	6311062
2015-02-12	77.11	84.70	77.00	82.40	12738383
2015-02-13	81.74	84.87	80.52	84.81	4572258
2015-02-17	84.84	84.88	83.88	84.26	3028991
2015-02-18	84.33	85.64	84.08	85.58	3931771
2015-02-19	85.92	89.11	85.82	88.66	4075279
2015-02-20	88.54	88.93	87.31	88.78	2957785
2015-02-23	88.80	89.69	87.37	88.87	2578259
2015-02-24	88.46	89.15	87.97	88.50	1819472
2015-02-25	88.14	89.50	88.12	89.17	2397173
2015-02-26	89.18	90.30	89.17	89.86	2583726
2015-02-27	90.17	90.40	88.93	89.25	1800284
2015-03-02	89.29	91.25	89.13	91.21	1648430
2015-03-03	91.00	91.47	87.86	90.47	4202582
2015-03-04	90.45	90.53	87.99	89.24	1963975
2015-03-05	89.36	89.49	87.11	87.98	2429581
2015-03-06	87.35	87.98	84.93	85.70	2622519
2015-03-09	85.70	86.42	84.98	86.01	1476979
2015-03-10	84.83	85.23	83.50	84.17	1542717
2015-03-11	84.20	84.40	83.15	83.22	1393567
2015-03-12	83.43	84.66	83.23	84.15	1377010
2015-03-13	83.86	84.27	82.00	82.52	1353885
2015-03-16	83.03	83.57	82.40	83.17	1196177
2015-03-17	82.78	83.70	82.33	83.40	1174866
2015-03-18	83.10	84.58	82.73	84.31	1676992
2015-03-19	84.53	84.96	83.28	83.80	1575020
2015-03-20	84.59	86.53	84.04	86.35	3192138
2015-03-23	86.63	87.20	86.35	86.51	1864931
2015-03-24	86.50	86.50	85.35	85.38	1537912
2015-03-25	85.48	85.55	84.02	84.18	2343159
2015-03-26	83.82	84.25	82.97	83.62	1378627
2015-03-27	83.38	84.15	83.17	83.79	897625
2015-03-30	84.31	84.60	83.46	83.61	1096755
2015-03-31	83.41	84.18	83.17	83.17	1257318
2015-04-01	83.38	83.51	81.58	82.34	1548811
2015-04-02	82.48	83.32	82.05	82.51	1159249
2015-04-06	80.61	83.86	80.55	83.40	2780027
2015-04-07	83.46	83.80	82.80	82.83	952302
2015-04-08	83.01	83.96	82.66	83.05	1128605
2015-04-09	83.33	83.80	81.99	83.18	1805338
2015-04-10	83.12	83.30	82.51	82.93	1084602
2015-04-13	83.13	84.45	83.00	83.52	833221
2015-04-14	83.56	83.84	82.05	83.27	1009038
2015-04-15	83.33	83.80	82.38	83.09	1062453
2015-04-16	83.34	84.62	82.53	82.60	928432
2015-04-17	82.00	82.55	79.88	80.71	2163406
2015-04-20	81.06	81.50	80.71	80.97	1416752
2015-04-21	81.20	81.40	80.71	81.28	1284603
2015-04-22	81.53	82.87	80.84	82.72	1245000
2015-04-23	82.34	83.34	82.02	82.79	900158
2015-04-24	82.83	83.56	81.41	81.57	1029324
2015-04-27	81.91	83.77	81.45	81.69	912518
2015-04-28	81.55	82.38	80.96	81.56	1637687
2015-04-29	81.26	82.85	81.18	81.70	1653945
2015-04-30	81.54	81.68	79.83	80.49	1649259
2015-05-01	81.89	83.00	79.82	80.82	1815562
2015-05-04	81.33	81.33	79.80	79.91	1998810
2015-05-05	78.47	79.82	77.33	77.72	3296464
2015-05-06	78.14	78.46	76.28	76.80	4451022
2015-05-07	78.18	80.72	75.65	78.47	6611638
2015-05-08	79.40	82.25	79.03	81.93	2644673
2015-05-11	82.01	82.82	81.11	81.63	1720432
2015-05-12	81.01	81.77	80.65	80.82	1515233
2015-05-13	80.78	81.51	80.74	81.15	1189976
2015-05-14	81.44	82.25	80.93	82.16	1203259
2015-05-15	82.18	82.61	81.30	81.83	891927
2015-05-18	81.86	82.36	81.34	81.49	1840405
2015-05-19	81.97	82.51	80.29	80.65	1305018
2015-05-20	80.78	80.93	79.00	79.77	1790087
2015-05-21	79.78	80.19	79.03	79.30	1401186
2015-05-22	79.66	80.37	79.66	80.27	1301762
2015-05-26	80.11	80.57	77.69	77.77	1802054
2015-05-27	77.88	78.63	77.78	78.50	1251631
2015-05-28	78.26	78.54	76.79	76.80	1066133
2015-05-29	76.71	76.77	75.62	76.26	2177302
2015-06-01	76.24	76.94	75.70	76.51	1431460
2015-06-02	76.15	77.06	75.76	76.32	982286
2015-06-03	76.03	76.22	74.76	75.07	1828929
2015-06-04	74.68	75.15	74.14	75.12	1741807
2015-06-05	74.96	76.51	74.70	76.41	1640480
2015-06-08	76.29	76.49	75.42	75.49	1894142
2015-06-09	75.35	75.73	74.80	75.21	810427
2015-06-10	75.63	76.98	75.63	76.48	1167588
2015-06-11	76.64	77.09	75.92	76.26	1287746
2015-06-12	75.86	76.29	75.48	76.10	930823
2015-06-15	75.51	76.00	74.76	75.83	1195991
2015-06-16	75.56	76.78	75.56	76.45	962179
2015-06-17	76.62	88.79	75.89	87.65	15024654
2015-06-18	85.77	91.42	85.65	90.67	8555800
2015-06-19	90.70	91.28	89.56	90.94	3659165
2015-06-22	91.15	92.00	90.11	90.74	1704690
2015-06-23	90.73	90.81	89.41	90.24	1623654
2015-06-24	89.93	90.14	88.42	88.98	1319651
2015-06-25	89.15	89.15	87.96	88.16	902616
2015-06-26	87.97	88.91	87.97	88.84	1160943
2015-06-29	88.11	88.50	85.55	85.77	1225790
2015-06-30	87.01	87.61	86.02	87.14	1273076
2015-07-01	88.00	88.78	86.53	86.90	958210
2015-07-02	87.01	87.67	86.21	86.87	1028351
2015-07-06	86.50	86.99	85.90	86.89	1150494
2015-07-07	87.03	87.19	84.88	86.83	1214482
2015-07-08	85.60	86.73	85.15	85.58	1030292
2015-07-09	86.53	87.47	85.96	85.96	990048
2015-07-10	87.17	88.57	86.56	88.44	1029170
2015-07-13	89.41	90.73	89.05	90.30	1319810
2015-07-14	89.97	91.13	89.41	89.68	1377766
2015-07-15	89.41	90.96	89.03	90.38	1040274
2015-07-16	91.02	91.81	89.98	91.11	1063482
2015-07-17	91.30	92.75	90.87	92.18	1305758
2015-07-20	92.68	92.80	91.23	91.99	1284650
2015-07-21	92.31	92.71	90.06	92.55	1801505
2015-07-22	92.59	93.70	91.58	91.75	1600234
2015-07-23	92.19	94.00	91.80	93.37	4130338
2015-07-24	84.54	86.36	80.39	80.86	7178573
2015-07-27	80.35	82.47	78.93	80.60	3158883
2015-07-28	80.85	80.85	79.17	79.34	2622050
2015-07-29	78.84	80.10	78.78	79.71	1833510
2015-07-30	79.60	79.64	77.75	78.69	2395304
2015-07-31	78.79	79.42	77.32	79.38	2082405
2015-08-03	79.39	80.05	78.23	78.85	1440735
2015-08-04	78.64	79.28	78.04	78.40	1218406
2015-08-05	79.68	80.24	77.92	77.96	1965257
2015-08-06	77.95	78.12	74.78	76.12	2371670
2015-08-07	76.24	76.41	73.85	74.32	1938404
2015-08-10	75.20	75.70	73.87	75.31	1701609
2015-08-11	74.55	75.05	73.83	74.67	1886776
2015-08-12	73.54	73.85	71.53	73.50	2237658
2015-08-13	73.27	73.88	71.30	71.70	2278887
2015-08-14	71.84	72.91	71.55	72.49	1123589
2015-08-17	72.30	73.57	71.07	73.50	1133020
2015-08-18	73.47	73.47	71.91	72.26	1337450
2015-08-19	71.87	72.18	71.14	71.75	1552540
2015-08-20	70.79	71.75	70.21	70.38	1995229
2015-08-21	69.79	71.12	69.01	69.51	2571965
2015-08-24	65.65	69.06	62.50	66.27	2717621
2015-08-25	68.63	69.80	66.25	66.54	2429928
2015-08-26	67.83	68.72	65.79	68.38	3287961
2015-08-27	69.23	70.76	68.66	70.34	1596851
2015-08-28	69.72	70.88	69.20	70.60	1230461
2015-08-31	70.11	70.84	69.52	69.90	1302996
2015-09-01	68.16	69.53	67.89	68.19	1942435
2015-09-02	69.34	69.96	68.45	69.73	1031129
2015-09-03	69.86	71.16	69.16	69.47	2235334
2015-09-04	68.60	68.74	67.12	67.21	1576773
2015-09-08	67.50	68.09	67.36	67.60	2224615
2015-09-09	68.32	68.53	66.75	66.92	1516492
2015-09-10	66.63	68.40	66.34	67.49	1908136
2015-09-11	67.36	67.86	65.62	66.92	1881639
2015-09-14	67.16	68.34	66.40	67.79	1270048
2015-09-15	67.41	70.34	66.27	70.06	2392609
2015-09-16	70.36	70.74	69.23	69.90	2070519
2015-09-17	69.85	70.49	69.10	69.89	2393022
2015-09-18	69.21	70.10	68.40	68.64	1917877
2015-09-21	68.87	69.30	67.99	68.38	883628
2015-09-22	67.73	68.38	66.53	67.20	1277211
2015-09-23	67.08	67.72	65.66	65.69	1114474
2015-09-24	65.10	65.70	64.37	65.46	1480102
2015-09-25	65.74	66.49	64.34	64.89	1299831
2015-09-28	64.70	65.30	62.79	62.88	1541721
2015-09-29	62.97	63.96	62.24	63.42	1181481
2015-09-30	64.01	64.32	62.62	63.02	1568310
2015-10-01	63.24	64.34	63.00	64.13	1641629
2015-10-02	63.23	66.36	63.07	66.36	1273888
2015-10-05	67.30	67.78	66.81	67.24	1224512
2015-10-06	67.20	68.16	66.76	66.84	1515108
2015-10-07	67.19	68.43	66.14	67.73	955957
2015-10-08	67.40	69.65	67.40	69.58	1063330
2015-10-09	69.34	69.38	67.57	67.98	1489599
2015-10-12	68.01	68.50	66.71	67.48	779228
2015-10-13	67.13	68.30	66.43	66.69	819626
2015-10-14	81.98	84.50	78.20	83.72	19927605
2015-10-15	83.21	83.55	79.82	83.36	4997502
2015-10-16	83.70	83.72	81.09	83.20	2537980
2015-10-19	83.39	85.16	82.53	84.14	2316566
2015-10-20	84.30	85.08	83.44	84.25	1607060
2015-10-21	84.80	84.80	82.00	82.17	1361949
2015-10-22	82.40	83.71	81.47	83.56	1855878
2015-10-23	85.07	85.15	82.30	82.90	2507132
2015-10-26	82.95	84.07	82.53	83.65	1451798
2015-10-27	81.99	82.46	80.74	81.76	1395428
2015-10-28	81.77	82.35	80.87	81.30	1611853
2015-10-29	81.26	82.02	80.74	80.93	1780942
2015-10-30	81.27	84.70	80.76	83.78	2182164
2015-11-02	83.67	83.72	82.27	83.16	1612202
2015-11-03	83.31	84.04	82.05	82.25	2209200
2015-11-04	81.81	83.20	81.63	82.62	1475385
2015-11-05	83.95	84.56	82.76	83.11	3309442
2015-11-06	74.49	77.97	73.57	77.42	8422654
2015-11-09	76.44	77.65	74.82	77.12	3653954
2015-11-10	76.92	78.53	76.79	78.35	2298340
2015-11-11	78.97	81.13	78.15	79.74	2205066
2015-11-12	79.16	80.52	78.64	79.15	1643982
2015-11-13	78.61	79.15	76.80	77.95	2046400
2015-11-16	77.50	78.56	75.78	78.55	1883715
2015-11-17	78.37	79.61	77.42	78.12	1517291
2015-11-18	78.87	83.77	78.81	83.68	3233963
2015-11-19	83.55	85.22	83.06	84.55	2519401
2015-11-20	85.01	85.87	84.09	84.98	2166254
2015-11-23	84.92	86.20	84.33	84.80	2009452
2015-11-24	83.93	83.93	81.88	82.98	2141569
2015-11-25	82.90	83.17	82.27	82.77	858845
2015-11-27	82.80	83.35	82.31	82.79	558528
2015-11-30	82.81	82.98	81.77	82.37	1284856
2015-12-01	82.85	83.44	82.48	82.93	981318
2015-12-02	82.56	83.32	82.24	82.92	1121359
2015-12-03	82.74	84.91	82.58	83.14	2117356
2015-12-04	83.06	84.71	82.33	84.37	1712609
2015-12-07	83.99	84.48	82.37	83.07	1606913
2015-12-08	82.54	83.84	81.89	83.20	881003
2015-12-09	82.75	84.17	82.14	82.41	971471
2015-12-10	83.84	84.14	82.65	83.52	1219231
2015-12-11	82.39	83.47	82.00	82.48	941351
2015-12-14	82.39	84.19	82.05	83.80	1447124
2015-12-15	84.27	87.08	83.84	85.91	1597969
2015-12-16	86.68	87.50	84.61	86.88	1533340
2015-12-17	87.17	87.26	85.21	85.38	1095495
2015-12-18	84.94	85.74	83.84	84.35	2336466
2015-12-21	85.00	85.79	83.18	84.12	878002
2015-12-22	84.48	84.65	83.02	84.40	670910
2015-12-23	84.78	85.15	83.66	84.88	1155534
2015-12-24	85.09	85.93	84.61	85.45	822998
2015-12-28	84.98	85.46	84.17	85.20	1386116
2015-12-29	86.00	86.93	85.45	86.51	582913
2015-12-30	86.39	86.83	85.94	86.15	573692
2015-12-31	85.87	86.58	85.20	85.25	551645
2016-01-04	83.64	83.76	82.02	82.98	1733885
2016-01-05	83.39	83.97	80.95	81.93	1450825
2016-01-06	81.34	81.74	79.23	80.10	2521661
2016-01-07	78.33	78.94	76.81	77.69	1945155
2016-01-08	77.77	78.60	75.92	76.18	1447745
2016-01-11	76.66	77.31	75.60	76.95	1357389
2016-01-12	77.18	78.80	76.34	77.36	1189363
2016-01-13	77.48	78.00	71.58	72.94	2893206
2016-01-14	73.21	73.36	69.27	71.92	2897200
2016-01-15	69.77	70.69	68.88	70.63	2911221
2016-01-19	71.34	72.34	70.07	71.19	2509939
2016-01-20	70.03	70.90	65.78	69.26	2480196
2016-01-21	69.29	72.46	68.17	69.51	1577910
2016-01-22	70.68	72.45	69.77	70.65	1009838
2016-01-25	70.76	71.01	69.23	69.49	1117965
2016-01-26	69.92	70.44	67.44	69.69	2445487
2016-01-27	65.81	69.14	65.42	67.54	3199382
2016-01-28	67.29	68.10	65.00	67.32	2710621
2016-01-29	67.31	68.12	66.37	66.76	2624427
2016-02-01	66.52	67.64	65.80	67.19	1793687
2016-02-02	66.47	66.84	62.10	63.00	3028830
2016-02-03	63.70	64.26	60.88	62.77	2068481
2016-02-04	62.89	64.52	62.31	63.81	1802391
2016-02-05	63.27	63.58	57.29	58.37	5109284
2016-02-08	57.01	57.84	55.29	55.88	4265367
2016-02-09	55.32	57.17	53.51	54.09	2689088
2016-02-10	54.90	55.99	53.48	54.35	4731478
2016-02-11	60.92	64.75	59.49	61.07	9480481
2016-02-12	61.00	61.07	57.85	59.90	4257744
2016-02-16	60.39	63.47	59.95	63.32	3093796
2016-02-17	65.02	67.00	64.07	65.35	3337235
2016-02-18	65.41	65.99	62.39	63.07	2286019
2016-02-19	62.70	63.77	61.38	63.42	1770758
2016-02-22	61.80	63.51	61.37	63.11	2022572
2016-02-23	63.00	63.21	60.39	60.70	2534005
2016-02-24	60.00	61.16	58.53	60.66	2502986
2016-02-25	60.83	62.07	59.76	62.05	1244134
2016-02-26	62.19	62.95	61.68	62.38	1677331
2016-02-29	62.28	63.30	61.81	62.60	2248288
2016-03-01	63.21	66.39	62.73	66.10	2970509
2016-03-02	66.07	66.43	64.53	66.10	1806731
2016-03-03	65.05	66.62	64.45	65.57	1594075
2016-03-04	65.85	65.91	64.22	65.10	1550729
2016-03-07	65.04	66.23	63.70	65.50	1983211
2016-03-08	65.11	65.95	62.49	62.57	2087889
2016-03-09	62.65	63.61	60.02	60.98	2732523
2016-03-10	61.45	61.86	59.33	61.02	2228865
2016-03-11	61.81	63.75	61.38	63.70	1597813
2016-03-14	63.08	68.28	63.05	66.54	5466989
2016-03-15	66.43	66.97	65.55	66.80	2353624
2016-03-16	66.82	67.74	66.01	67.48	1869483
2016-03-17	67.22	68.22	65.25	65.31	2083904
2016-03-18	65.25	65.27	63.45	64.31	4861103
2016-03-21	64.40	65.79	64.36	65.71	1519147
2016-03-22	64.00	65.08	63.65	64.04	2060248
2016-03-23	64.16	64.34	61.51	61.74	2097281
2016-03-24	61.72	62.44	60.50	62.23	1683395
2016-03-28	62.61	63.14	61.53	62.51	1309485
2016-03-29	62.79	65.91	62.02	65.58	2549599
2016-03-30	65.93	68.07	65.83	66.58	2249809
2016-03-31	66.00	66.85	65.33	66.58	1701402
2016-04-01	66.05	67.39	65.10	67.23	1725257
2016-04-04	67.44	67.50	64.93	65.09	1155235
2016-04-05	64.09	64.79	63.09	63.96	1801696
2016-04-06	64.39	65.76	63.85	65.53	1137709
2016-04-07	65.23	65.51	62.58	63.35	2378795
2016-04-08	64.07	64.58	61.70	62.24	2389136
2016-04-11	62.48	62.86	60.55	60.59	2043410
2016-04-12	60.56	61.49	60.20	61.44	1801036
2016-04-13	61.96	63.86	61.80	63.79	2267406
2016-04-14	63.85	64.27	63.03	63.51	1032688
2016-04-15	63.60	63.77	62.29	63.00	1352627
2016-04-18	63.06	65.64	62.69	65.44	1904566
2016-04-19	65.88	65.88	63.99	64.54	2299960
2016-04-20	64.70	64.84	63.64	64.39	1059518
2016-04-21	64.65	65.00	63.39	63.81	1193281
2016-04-22	63.47	64.55	62.97	63.34	1442201
2016-04-25	63.17	63.47	62.00	62.55	1049499
2016-04-26	62.53	63.59	62.02	62.50	1248951
2016-04-27	62.50	63.74	61.96	63.69	1520460
2016-04-28	64.12	65.00	63.44	63.60	2886104
2016-04-29	64.00	64.98	62.38	64.59	1797504
2016-05-02	64.42	65.24	63.90	64.89	1832834
2016-05-03	64.27	65.99	63.19	65.83	3946442
2016-05-04	64.28	64.82	62.67	63.13	4826901
2016-05-05	61.00	65.80	60.56	62.04	7308906
2016-05-06	61.60	62.09	59.64	62.07	3181518
2016-05-09	62.38	64.95	62.15	63.09	3449066
2016-05-10	63.57	66.89	63.56	66.10	3416923
2016-05-11	66.21	66.40	65.22	65.67	2264331
2016-05-12	66.05	66.05	63.16	63.78	2495409
2016-05-13	63.71	64.91	63.67	64.46	1966283
2016-05-16	64.51	65.25	64.24	64.90	1187654
2016-05-17	64.95	66.80	64.91	65.79	2774216
2016-05-18	65.28	65.65	63.41	64.17	2143874
2016-05-19	64.07	64.53	62.57	63.25	1594894
2016-05-20	63.54	65.19	63.41	64.53	1798674
2016-05-23	64.81	68.43	64.53	66.87	3469388
2016-05-24	66.92	67.83	66.02	66.07	2302284
2016-05-25	66.18	67.22	65.70	66.90	1656713
2016-05-26	66.84	67.35	65.80	66.60	1001337
2016-05-27	66.54	68.53	66.39	67.32	1303586
2016-05-31	67.50	68.08	67.18	67.74	1566651
2016-06-01	67.41	67.68	66.06	67.06	863413
2016-06-02	66.79	68.76	66.27	68.63	1284927
2016-06-03	68.30	68.41	67.16	68.16	1404108
2016-06-06	68.63	71.61	67.92	71.46	3407673
2016-06-07	69.78	69.95	68.05	68.63	4475517
2016-06-08	69.03	69.87	68.76	69.24	1676216
2016-06-09	69.02	70.51	68.85	69.47	1151695
2016-06-10	68.76	69.15	66.90	67.22	1738379
2016-06-13	67.02	68.59	66.01	66.11	1579391
2016-06-14	65.65	66.37	64.22	65.07	1649849
2016-06-15	65.43	66.22	64.70	64.84	1574055
2016-06-16	63.99	64.63	62.53	64.39	1814719
2016-06-17	64.06	64.77	62.85	63.08	2014676
2016-06-20	63.98	65.75	63.62	64.66	2160949
2016-06-21	64.91	64.91	63.63	64.51	1026670
2016-06-22	64.34	65.30	64.16	64.74	912839
2016-06-23	65.32	66.44	65.02	65.98	1442855
2016-06-24	62.71	64.37	61.36	61.87	4606873
2016-06-27	61.20	61.67	58.96	60.03	3190199
2016-06-28	60.69	61.60	60.30	61.15	1538798
2016-06-29	61.97	64.23	61.87	63.89	1966191
2016-06-30	64.02	64.85	63.40	64.30	1321134
2016-07-01	64.30	65.36	64.28	64.61	1066335
2016-07-05	64.15	64.58	63.75	64.30	1430042
2016-07-06	63.88	65.12	63.81	64.98	1512486
2016-07-07	65.13	66.17	65.00	65.61	1456693
2016-07-08	66.09	67.46	66.08	67.13	1495881
2016-07-11	67.19	68.53	67.18	68.20	1310539
2016-07-12	68.59	70.38	68.33	69.72	2220535
2016-07-13	69.89	70.36	68.20	68.59	2552370
2016-07-14	69.36	69.91	68.38	68.53	1197262
2016-07-15	68.91	68.91	67.75	68.26	990690
2016-07-18	68.06	69.11	67.87	68.74	1086966
2016-07-19	68.49	68.73	68.08	68.55	734202
2016-07-20	68.58	69.80	68.11	69.29	1228833
2016-07-21	69.36	69.69	68.22	68.69	1029809
2016-07-22	69.14	70.23	68.49	70.09	1254142
2016-07-25	70.02	70.31	69.45	70.06	1099133
2016-07-26	70.05	71.06	69.66	69.94	1338425
2016-07-27	70.05	70.22	69.48	69.85	1544054
2016-07-28	71.10	71.69	69.67	71.23	1568938
2016-07-29	69.50	70.44	69.17	69.97	2420622
2016-08-01	70.09	70.70	69.40	70.45	2078481
2016-08-02	70.28	70.28	68.24	69.41	2607137
2016-08-03	69.31	70.37	68.80	69.49	3674489
2016-08-04	64.00	66.13	62.69	63.59	8795389
2016-08-05	63.04	63.60	60.73	60.81	5439567
2016-08-08	61.00	61.86	60.68	61.84	3592672
2016-08-09	62.02	62.30	60.74	61.10	3539224
2016-08-10	61.18	61.66	60.94	61.25	2396124
2016-08-11	61.26	62.00	61.10	61.59	1563791
2016-08-12	61.31	61.95	61.03	61.70	1624314
2016-08-15	61.87	62.45	61.62	62.13	1382305
2016-08-16	62.07	62.51	61.89	62.00	1609915
2016-08-17	62.10	62.27	61.67	62.05	1274610
2016-08-18	62.15	62.50	61.80	62.23	1000989
2016-08-19	62.13	62.55	61.46	62.00	1388425
2016-08-22	62.00	62.00	61.34	61.80	1385294
2016-08-23	61.91	63.29	61.87	62.64	1852384
2016-08-24	62.72	63.58	61.71	61.93	1189296
2016-08-25	62.00	62.45	61.51	61.90	1450680
2016-08-26	62.28	63.21	61.98	62.37	1135514
2016-08-29	62.25	62.40	61.79	61.94	1295313
2016-08-30	62.39	62.51	60.95	61.25	1457591
2016-08-31	61.37	61.48	60.75	61.00	1230265
2016-09-01	60.91	61.58	60.80	61.32	1024136
2016-09-02	61.60	61.96	60.89	61.20	1035119
2016-09-06	61.11	61.98	60.64	61.52	1995430
2016-09-07	61.81	62.85	61.58	62.16	1324100
2016-09-08	61.95	62.25	61.44	61.80	1037936
2016-09-09	61.36	62.97	61.13	61.72	2517765
2016-09-12	61.54	63.74	61.54	63.61	2142976
2016-09-13	62.86	63.34	62.52	63.04	1475554
2016-09-14	62.08	63.38	61.76	61.81	1656163
2016-09-15	61.65	62.04	60.95	61.82	1433257
2016-09-16	61.69	61.73	60.49	61.29	2782011
2016-09-19	61.56	61.64	59.81	60.00	1918491
2016-09-20	60.16	60.46	59.72	60.25	1188312
2016-09-21	60.50	60.78	59.87	60.54	1350266
2016-09-22	60.74	61.43	60.39	61.36	1193797
2016-09-23	61.44	62.17	61.21	61.87	1326433
2016-09-26	61.65	61.97	61.33	61.89	999651
2016-09-27	62.01	64.68	61.92	64.26	3147105
2016-09-28	64.37	65.03	63.72	64.08	1525973
2016-09-29	63.79	64.42	62.82	63.00	2562317
2016-09-30	62.98	63.48	62.96	63.18	1690269
2016-10-03	62.90	63.45	62.21	63.35	841938
2016-10-04	63.74	64.73	63.41	64.42	1019351
2016-10-05	64.75	66.13	64.54	65.87	2138443
2016-10-06	65.89	65.89	64.36	64.84	1675302
2016-10-07	65.09	65.09	63.60	64.00	1185144
2016-10-10	64.24	64.80	64.01	64.60	1203585
2016-10-11	64.50	64.60	63.10	63.43	2072689
2016-10-12	63.39	63.45	62.50	62.99	1558721
2016-10-13	62.66	62.66	61.75	62.24	1737510
2016-10-14	62.40	62.65	61.11	61.31	1983138
2016-10-17	61.43	61.85	60.69	61.46	1471267
2016-10-18	62.66	63.49	62.07	63.19	1666284
2016-10-19	63.16	64.24	63.16	63.87	2040040
2016-10-20	63.69	63.71	61.91	62.03	1534496
2016-10-21	61.87	63.67	61.74	62.96	2069710
2016-10-24	63.57	63.94	63.17	63.83	1174848
2016-10-25	63.72	64.27	63.11	63.53	812610
2016-10-26	62.54	63.52	61.51	61.75	1503632
2016-10-27	62.39	62.53	61.24	61.85	1397483
2016-10-28	62.48	64.86	61.84	64.34	2363536
2016-10-31	64.63	64.74	64.00	64.48	1155706
2016-11-01	64.41	64.58	62.93	63.47	1256084
2016-11-02	63.38	63.65	61.50	61.63	1262500
2016-11-03	61.66	63.25	61.39	62.74	1098684
2016-11-04	62.31	64.05	62.31	63.64	1357805
2016-11-07	64.60	64.85	63.36	63.43	2595436
2016-11-08	63.56	65.56	62.82	63.10	6931425
2016-11-09	53.00	56.02	51.00	52.63	18906705
2016-11-10	52.70	53.73	51.01	51.83	6272164
2016-11-11	51.94	51.94	50.59	51.01	3326432
2016-11-14	51.03	51.28	48.52	48.80	5540386
2016-11-15	49.57	50.52	49.33	50.02	4645583
2016-11-16	49.84	51.20	49.74	50.40	3272105
2016-11-17	50.18	51.69	50.10	50.97	2253659
2016-11-18	50.77	51.51	50.29	50.79	1338828
2016-11-21	51.30	52.05	50.93	51.68	1433253
2016-11-22	51.69	52.08	51.23	51.34	1305155
2016-11-23	51.00	51.01	50.39	50.79	1060034
2016-11-25	50.92	51.40	50.66	51.17	501095
2016-11-28	51.06	51.19	50.07	50.18	1925887
2016-11-29	50.43	50.82	49.16	49.30	2349047
2016-11-30	49.24	49.72	48.25	48.28	2706159
2016-12-01	48.34	48.39	46.88	47.16	2264462
2016-12-02	47.20	47.35	45.95	46.46	2588672
2016-12-05	47.13	48.51	46.69	47.98	2761415
2016-12-06	48.13	48.50	47.77	48.17	1379642
2016-12-07	48.19	48.41	47.54	47.60	2724765
2016-12-08	47.39	48.31	47.25	48.06	1664396
2016-12-09	48.17	49.40	48.01	49.23	1811601
2016-12-12	49.01	49.36	48.25	48.71	2146347
2016-12-13	48.83	49.55	48.66	49.03	1412366
2016-12-14	49.02	49.19	47.38	47.62	3847126
2016-12-15	47.69	47.98	47.14	47.38	1880917
2016-12-16	47.57	48.09	47.18	47.37	4051069
2016-12-19	47.53	47.60	46.39	46.45	1919516
2016-12-20	47.09	49.75	47.02	48.79	5586721
2016-12-21	49.49	49.49	46.21	46.28	2703936
2016-12-22	46.43	46.45	45.63	46.39	2677539
2016-12-23	46.47	46.69	46.17	46.54	1222638
2016-12-27	46.58	47.48	46.49	47.29	1416035
2016-12-28	47.23	47.65	46.64	46.85	1368879
2016-12-29	46.75	47.12	46.53	46.95	1622578
2016-12-30	47.00	47.27	46.16	46.37	1533636
2017-01-03	46.75	47.63	46.21	47.51	1913990
2017-01-04	47.74	49.00	47.63	48.86	2011388
2017-01-05	48.89	49.75	48.83	49.20	1734681
2017-01-06	49.01	51.06	48.56	50.77	2940673
2017-01-09	50.92	51.43	50.40	50.92	2646900
2017-01-10	51.07	51.88	50.24	51.31	2572763
2017-01-11	51.01	51.92	50.83	51.66	1560165
2017-01-12	51.72	52.35	50.81	51.88	2499996
2017-01-13	52.03	53.30	52.03	52.92	2254501
2017-01-17	52.56	53.58	52.38	52.60	1926548
2017-01-18	52.66	53.39	52.46	52.88	1289302
2017-01-19	52.90	53.11	51.58	52.16	2097831
2017-01-20	52.23	52.92	51.26	51.85	2137540
2017-01-23	51.79	51.85	50.91	51.39	1550456
2017-01-24	51.66	52.38	50.76	52.13	1412610
2017-01-25	52.75	52.86	52.06	52.65	1892979
2017-01-26	52.73	52.84	52.10	52.18	772717
2017-01-27	52.46	52.46	51.67	52.00	812887
2017-01-30	51.97	52.33	51.23	52.25	1145599
2017-01-31	51.98	53.18	51.80	52.90	1405737
2017-02-01	52.99	53.47	51.57	51.87	1800906
2017-02-02	51.81	52.73	51.30	52.06	1044984
2017-02-03	52.40	52.96	52.06	52.61	960986
2017-02-06	52.50	52.87	51.63	51.96	1644297
2017-02-07	52.03	52.40	51.50	51.96	1305017
2017-02-08	51.96	52.32	51.45	51.89	1786303
2017-02-09	52.12	52.90	52.04	52.51	2395161
2017-02-10	52.70	52.90	51.82	52.00	2486631
2017-02-13	52.02	52.20	51.33	51.39	2586323
2017-02-14	51.50	52.46	50.72	52.19	3855261
2017-02-15	52.33	53.29	52.20	52.70	6553366
2017-02-16	49.00	50.36	46.84	46.92	12391044
2017-02-17	46.97	47.65	46.32	47.06	5935715
2017-02-21	47.25	47.31	46.77	46.84	2424593
2017-02-22	45.84	46.16	44.96	45.55	4343788
2017-02-23	46.12	46.20	43.21	43.46	6814868
2017-02-24	43.15	43.36	42.00	42.62	4670239
2017-02-27	42.01	43.20	41.81	42.81	5004487
2017-02-28	42.18	42.25	41.15	41.47	3918310
2017-03-01	41.79	41.90	40.74	41.47	3881821
2017-03-02	40.85	41.53	40.45	40.82	3173973
2017-03-03	40.94	41.79	40.81	41.74	3667698
2017-03-06	41.50	41.69	40.81	41.60	3430341
2017-03-07	41.35	41.92	41.10	41.31	3401785
2017-03-08	41.23	44.06	41.20	43.83	7547721
2017-03-09	43.94	44.60	43.12	43.59	4063861
2017-03-10	43.72	44.35	43.28	43.60	2706853
2017-03-13	43.62	44.00	43.15	43.51	1482343
2017-03-14	43.40	43.50	41.94	42.26	1819716
2017-03-15	42.44	42.88	42.00	42.71	1910256
2017-03-16	42.82	43.18	42.61	43.07	1522658
2017-03-17	43.23	43.39	42.88	43.27	2213001
2017-03-20	43.19	43.40	42.82	43.00	1307757
2017-03-21	43.26	43.36	41.65	41.71	2304181
2017-03-22	41.80	41.80	40.87	41.40	2869119
2017-03-23	41.35	42.70	40.92	42.52	5023091
2017-03-24	42.73	43.02	42.45	42.69	2440526
2017-03-27	42.33	42.94	42.00	42.66	1548733
2017-03-28	42.52	43.42	42.50	43.13	1793289
2017-03-29	43.10	43.77	42.83	43.65	1706971
2017-03-30	43.50	43.58	42.80	43.31	2848970
2017-03-31	43.38	43.62	43.02	43.16	2435647
2017-04-03	43.26	43.44	42.16	42.77	3074130
2017-04-04	42.54	42.76	41.58	41.64	2186776
2017-04-05	41.78	42.33	41.35	41.76	4075598
2017-04-06	41.94	42.75	41.75	42.30	4144477
2017-04-07	42.29	42.59	42.04	42.06	3169454
2017-04-10	42.20	42.63	42.03	42.24	3605844
2017-04-11	42.08	42.14	41.12	41.45	3849454
2017-04-12	41.45	42.10	41.20	41.50	1875367
2017-04-13	41.50	41.76	41.16	41.36	1830721
2017-04-17	41.72	41.80	40.89	41.77	3688579
2017-04-18	41.49	42.10	41.14	41.97	1922392
2017-04-19	42.18	42.89	41.96	42.03	2355633
2017-04-20	42.28	43.00	42.15	42.71	1928027
2017-04-21	42.68	43.06	42.32	42.65	5112946
2017-04-24	43.10	43.80	42.82	43.34	2487250
2017-04-25	43.48	43.94	42.77	43.65	1923598
2017-04-26	43.70	44.86	43.68	44.50	2920941
2017-04-27	44.51	45.31	44.11	45.10	3647898
2017-04-28	45.20	45.20	43.66	45.01	3961697
2017-05-01	45.03	45.50	44.77	44.96	2079307
2017-05-02	45.07	46.12	44.74	46.10	2638755
2017-05-03	46.13	46.23	44.85	45.11	2751495
2017-05-04	45.12	45.95	45.02	45.89	2878432
2017-05-05	45.86	46.45	45.73	46.17	1870504
2017-05-08	46.18	47.38	46.03	47.03	3887262
2017-05-09	47.10	48.10	46.82	46.92	4388598
2017-05-10	49.80	50.95	46.70	47.99	8630400
2017-05-11	47.36	47.52	45.51	45.63	4102770
2017-05-12	46.09	46.68	45.57	46.25	2167862
2017-05-15	46.40	47.08	46.20	46.67	2019295
2017-05-16	47.04	47.04	45.52	45.62	2624565
2017-05-17	45.00	45.53	43.76	43.97	4214357
2017-05-18	43.97	44.93	43.66	44.61	1837550
2017-05-19	44.74	44.74	43.89	44.08	2076659
2017-05-22	44.30	44.56	42.46	42.97	4673478
2017-05-23	42.93	42.93	40.67	40.87	5647560
2017-05-24	40.77	40.91	39.93	40.80	4190519
2017-05-25	40.81	40.83	39.79	39.82	3494583
2017-05-26	39.25	39.68	38.32	39.07	4865381
2017-05-30	38.91	39.23	38.66	39.06	3327195
2017-05-31	39.25	39.32	38.23	38.51	3300988
2017-06-01	38.65	40.14	38.65	39.97	3159138
2017-06-02	40.00	40.11	38.76	39.13	2283163
2017-06-05	39.13	39.29	38.77	39.04	1524912
2017-06-06	38.93	38.93	38.01	38.07	2281971
2017-06-07	38.20	38.50	36.85	37.28	3250686
2017-06-08	36.97	37.65	36.96	37.39	2049526
2017-06-09	37.31	37.79	37.05	37.48	2790861
2017-06-12	37.42	38.40	37.34	37.81	2491114
2017-06-13	37.95	38.81	37.88	38.78	2560325
2017-06-14	38.92	39.39	38.44	38.57	2316519
2017-06-15	38.26	38.37	37.40	37.91	1400041
2017-06-16	37.77	37.98	37.34	37.91	3408676
2017-06-19	37.07	37.39	35.96	36.10	3865196
2017-06-20	36.09	36.58	35.69	36.01	2467245
2017-06-21	36.10	36.10	35.34	35.82	1601888
2017-06-22	35.82	36.23	35.61	35.74	1685699
2017-06-23	35.85	37.00	35.71	36.96	3927839
2017-06-26	37.07	37.35	36.62	36.67	2011236
2017-06-27	36.79	37.25	36.24	36.49	1425486
2017-06-28	37.06	38.73	37.00	38.14	3995109
2017-06-29	38.02	38.49	37.22	38.00	2118901
2017-06-30	38.20	38.91	38.14	38.20	2032617
2017-07-03	38.48	38.79	38.21	38.48	1092058
2017-07-05	38.45	38.64	37.45	37.78	2263014
2017-07-06	37.68	37.85	36.60	36.66	2046224
2017-07-07	36.68	37.15	36.53	36.64	1451505
2017-07-10	36.60	36.70	36.05	36.19	1951593
2017-07-11	36.23	36.85	35.99	36.41	1476867
2017-07-12	36.74	37.58	36.35	37.31	1758177
2017-07-13	37.37	38.15	37.31	38.03	1504247
2017-07-14	38.14	38.55	37.79	38.13	1486467
2017-07-17	38.13	38.69	37.81	38.00	945933
2017-07-18	38.00	38.31	37.75	38.28	1540850
2017-07-19	39.10	39.84	38.63	39.60	3720987
2017-07-20	39.60	39.76	37.87	37.89	2119418
2017-07-21	37.86	38.09	36.82	37.54	2360005
2017-07-24	37.48	37.66	37.00	37.27	1453789
2017-07-25	37.56	38.93	37.14	38.82	1849097
2017-07-26	39.04	39.49	38.55	39.06	2590882
2017-07-27	39.01	39.36	38.13	38.53	2970340
2017-07-28	38.00	39.77	38.00	39.38	4365185
2017-07-31	39.43	39.50	38.43	39.02	2454928
2017-08-01	39.24	39.26	37.11	37.35	3462311
2017-08-02	37.26	37.65	36.86	37.57	2702717
2017-08-03	37.58	37.97	37.21	37.81	2030555
2017-08-04	38.00	39.78	37.86	39.51	3876744
2017-08-07	39.49	40.27	39.25	39.56	4572142
2017-08-08	39.58	39.98	38.85	39.55	5473148
2017-08-09	36.55	40.82	35.55	40.54	15180138
2017-08-10	40.23	41.70	39.37	39.71	7591692
2017-08-11	39.83	42.36	39.78	42.18	5517517
2017-08-14	42.36	42.38	41.33	41.48	4504574
2017-08-15	41.38	41.54	40.61	40.66	3074883
2017-08-16	40.91	41.73	40.07	40.17	3216819
2017-08-17	39.77	40.31	39.17	39.21	3799505
2017-08-18	39.03	40.22	38.95	39.92	2591061
2017-08-21	39.93	40.64	39.79	40.48	2258788
2017-08-22	40.66	41.17	40.42	41.09	1729138
2017-08-23	40.86	41.62	40.52	41.34	1677119
2017-08-24	42.00	43.86	42.00	43.32	4618961
2017-08-25	42.24	42.88	41.29	41.72	4011818
2017-08-28	41.64	42.06	41.17	41.98	1776653
2017-08-29	41.60	41.83	40.86	41.69	2329700
2017-08-30	41.79	42.99	41.09	42.57	1909579
2017-08-31	42.64	43.20	42.32	42.73	1934427
2017-09-01	42.91	43.39	42.67	42.74	2107228
2017-09-05	42.59	44.84	42.59	44.55	3708766
2017-09-06	43.52	44.51	42.52	44.31	3834132
2017-09-07	44.35	45.97	44.06	45.81	3509945
2017-09-08	45.63	45.75	44.73	45.06	2409288
2017-09-11	45.38	45.47	44.30	44.48	2792493
2017-09-12	44.50	45.30	44.50	44.82	2814469
2017-09-13	44.65	44.72	44.08	44.41	2313559
2017-09-14	44.21	44.58	42.84	42.97	2683796
2017-09-15	43.15	44.09	42.65	43.93	2890091
2017-09-18	44.22	44.81	43.32	43.59	1757055
2017-09-19	43.73	44.09	43.25	43.60	1762768
2017-09-20	43.60	44.05	43.31	43.92	1541975
2017-09-21	43.87	44.64	43.50	44.24	1449673
2017-09-22	44.29	44.50	44.08	44.37	1151477
2017-09-25	43.51	43.59	39.91	41.23	8597281
2017-09-26	41.49	42.14	40.86	41.13	2185672
2017-09-27	40.93	42.17	40.62	41.94	2323587
2017-09-28	41.81	42.17	40.38	40.46	2735527
2017-09-29	40.73	41.10	40.49	40.53	1552768
2017-10-02	41.11	41.81	40.06	40.98	2081460
2017-10-03	40.92	41.94	40.52	41.84	2447933
2017-10-04	42.02	43.44	41.85	43.40	2185436
2017-10-05	43.39	44.01	42.65	43.61	3015388
2017-10-06	43.73	43.78	41.23	41.61	2415759
2017-10-09	41.55	42.18	41.26	42.04	1491705
2017-10-10	42.28	42.39	40.84	40.99	2331283
2017-10-11	41.20	41.67	40.30	40.33	2273789
2017-10-12	40.18	40.46	39.15	39.53	2490496
2017-10-13	39.70	40.29	39.35	39.40	1918147
2017-10-16	39.41	39.81	38.78	39.72	1840954
2017-10-17	39.71	40.56	39.50	40.36	1702543
2017-10-18	40.46	40.46	39.73	40.01	1905916
2017-10-19	39.81	40.69	39.57	40.48	1476873
2017-10-20	40.66	40.77	40.19	40.30	1595687
2017-10-23	40.36	40.55	39.68	39.74	1428472
2017-10-24	40.46	40.46	38.47	39.30	2509428
2017-10-25	38.37	38.50	37.25	37.59	5388447
2017-10-26	37.67	38.28	37.30	37.75	3405432
2017-10-27	36.70	37.20	35.88	37.05	6175941
2017-10-30	36.95	37.67	36.85	37.35	1936484
2017-10-31	37.40	38.22	36.58	37.50	6647682
2017-11-01	37.76	38.47	37.68	37.87	2634982
2017-11-02	37.72	38.90	37.72	38.49	3116875
2017-11-03	38.68	38.94	38.03	38.88	2402720
2017-11-06	39.05	39.75	38.57	39.53	5447425
2017-11-07	34.71	34.80	30.21	30.35	29448781
2017-11-08	30.19	32.32	29.79	31.66	13228319
2017-11-09	31.03	32.09	31.02	31.56	5674555
2017-11-10	31.49	31.69	30.93	31.19	2806812
2017-11-13	30.80	31.17	30.40	30.75	3822766
2017-11-14	30.49	30.85	29.99	30.06	4820902
2017-11-15	30.00	30.66	29.50	30.53	4001553
2017-11-16	30.55	30.84	29.97	30.33	4527532
2017-11-17	30.24	30.64	29.82	30.59	3275467
2017-11-20	30.51	30.92	30.15	30.48	3397968
2017-11-21	30.51	32.96	30.50	32.81	12363141
2017-11-22	32.77	34.48	32.31	34.19	8414153
2017-11-24	34.13	34.34	33.62	34.17	2253458
2017-11-27	34.44	35.67	34.13	34.40	4879482
2017-11-28	34.35	34.74	33.95	34.71	5013255
2017-11-29	34.85	35.32	34.44	34.57	3512604
2017-11-30	34.51	35.17	34.38	34.62	3026405
2017-12-01	34.63	34.78	34.05	34.29	2592522
2017-12-04	34.66	35.44	34.33	34.76	3510499
2017-12-05	34.71	34.95	34.25	34.39	2194122
2017-12-06	34.25	34.71	34.09	34.42	2150522
2017-12-07	34.37	34.65	34.13	34.45	2536590
2017-12-08	34.67	35.10	34.31	34.50	2650632
2017-12-11	34.49	35.55	34.30	35.32	2890787
2017-12-12	35.06	35.71	35.00	35.10	2665135
2017-12-13	35.24	35.52	34.64	34.71	2493925
2017-12-14	34.72	34.91	34.40	34.49	2135790
2017-12-15	34.50	35.30	34.20	35.03	4899089
2017-12-18	35.23	36.00	35.19	35.46	3732339
2017-12-19	35.32	35.50	34.41	34.77	2902274
2017-12-20	34.99	34.99	34.39	34.46	2656224
2017-12-21	34.49	35.09	34.47	34.74	2400301
2017-12-22	34.76	34.76	34.42	34.57	1383403
2017-12-26	34.63	34.67	34.25	34.53	1446233
2017-12-27	34.54	34.66	34.34	34.53	1318206
2017-12-28	34.53	34.80	34.00	34.50	1890614
2017-12-29	34.52	34.68	34.25	34.46	1390279
2018-01-02	34.61	34.88	34.15	34.77	2588888
2018-01-03	34.96	35.50	34.67	34.97	1998506
2018-01-04	35.22	35.41	34.24	34.92	2805328
2018-01-05	34.98	35.15	34.65	34.73	1763572
2018-01-08	34.60	34.83	34.27	34.67	1865602
2018-01-09	34.87	34.88	34.45	34.59	1478272
2018-01-10	34.36	34.62	34.16	34.49	2243615
2018-01-11	34.59	35.61	34.42	35.28	4183064
2018-01-12	35.43	36.68	35.25	36.54	4419340
2018-01-16	37.36	37.42	35.78	35.89	4054983
2018-01-17	36.21	36.23	35.17	35.90	4656368
2018-01-18	35.91	36.47	35.15	35.62	2940983
2018-01-19	35.54	35.80	35.06	35.45	3190837
2018-01-22	35.49	37.27	35.15	37.20	3137865
2018-01-23	37.19	38.17	36.26	36.30	3377347
2018-01-24	36.35	36.83	35.84	36.31	2360976
2018-01-25	36.77	36.80	35.58	36.49	1680501
2018-01-26	36.80	36.97	36.12	36.78	1199350
2018-01-29	36.55	37.48	36.14	36.33	1943966
2018-01-30	36.04	36.11	34.88	34.90	2064581
2018-01-31	34.99	35.14	34.09	34.67	2665955
2018-02-01	34.28	34.95	34.23	34.62	1516931
2018-02-02	34.44	34.93	34.08	34.35	1493803
2018-02-05	34.34	36.20	34.18	35.62	4758249
2018-02-06	34.89	41.31	34.76	40.84	11626468
2018-02-07	40.51	41.34	40.00	41.05	4229383
2018-02-08	41.20	41.33	40.05	40.05	5234474
2018-02-09	38.97	40.35	36.50	38.31	7047895
2018-02-12	38.52	38.75	36.27	37.71	3842296
2018-02-13	37.63	40.14	37.47	39.88	3643910
2018-02-14	39.50	40.93	39.02	40.72	6076945
2018-02-15	46.00	47.02	41.45	42.40	19137874
2018-02-16	42.45	44.26	41.90	43.32	5179473
2018-02-20	43.21	43.60	42.24	42.65	3659799
2018-02-21	42.67	43.11	41.68	42.37	4005155
2018-02-22	42.62	42.62	41.45	41.65	2757667
2018-02-23	41.78	42.52	41.26	42.30	2727294
2018-02-26	42.40	42.68	41.13	41.45	2174376
2018-02-27	41.64	42.10	39.64	39.73	3869345
2018-02-28	40.09	40.60	39.55	40.08	2635469
2018-03-01	40.49	40.75	39.35	39.76	2093722
2018-03-02	39.30	40.26	38.27	39.69	2220828
2018-03-05	39.54	42.11	39.33	41.97	2710047
2018-03-06	41.89	42.64	41.15	42.38	2681738
2018-03-07	41.85	43.25	41.56	42.58	1958451
2018-03-08	42.69	42.78	41.68	42.45	1775439
2018-03-09	42.61	43.05	42.19	43.03	1743831
2018-03-12	43.20	43.26	42.49	43.17	1528189
2018-03-13	43.23	43.58	41.95	42.28	1919244
2018-03-14	42.56	44.26	41.87	44.05	3067989
2018-03-15	44.27	45.20	43.50	43.74	2175997
2018-03-16	43.74	44.06	43.30	43.77	1947343
2018-03-19	43.57	43.72	42.30	42.72	1568158
2018-03-20	42.57	42.75	41.74	41.78	1610238
2018-03-21	41.83	42.00	41.21	41.59	1642545
2018-03-22	41.33	41.33	40.09	40.11	1422113
2018-03-23	40.37	40.76	39.67	40.04	1550786
2018-03-26	40.66	42.01	40.24	41.94	1698850
2018-03-27	42.00	42.00	40.21	40.33	1704106
2018-03-28	40.30	41.04	39.50	40.61	2218501
2018-03-29	40.69	41.29	40.27	40.89	1865583
2018-04-02	40.66	40.66	39.08	39.12	2076950
2018-04-03	39.54	40.20	39.13	40.01	2044991
2018-04-04	39.24	41.50	39.20	41.42	2435126
2018-04-05	41.64	42.02	41.30	41.37	2096462
2018-04-06	40.90	41.50	39.85	40.15	1997975
2018-04-09	40.39	40.49	39.78	39.80	1130303
2018-04-10	40.46	41.36	39.99	40.83	1078958
2018-04-11	40.65	41.16	40.21	40.33	950718
2018-04-12	40.52	40.83	40.28	40.71	1051453
2018-04-13	41.04	41.04	40.18	40.52	831506
2018-04-16	40.80	41.98	40.26	41.14	1059623
2018-04-17	41.61	42.39	41.23	41.98	1484065
2018-04-18	41.57	42.31	41.09	42.10	1705657
2018-04-19	41.86	41.99	41.36	41.64	1125218
2018-04-20	41.54	42.12	41.23	41.62	1151736
2018-04-23	41.65	43.91	41.35	42.69	2247729
2018-04-24	42.79	43.16	41.65	41.91	1969613
2018-04-25	41.87	41.87	38.24	38.33	3931035
2018-04-26	38.43	38.77	37.28	37.39	3143583
2018-04-27	38.18	38.19	36.75	37.27	2851051
2018-04-30	37.33	37.78	36.96	37.42	1486031
2018-05-01	37.21	37.54	36.84	37.53	1710953
2018-05-02	37.39	38.50	37.22	38.30	2535009
2018-05-03	38.22	38.26	37.36	38.00	2255436
2018-05-04	37.72	39.00	37.12	38.53	2629489
2018-05-07	38.77	40.23	38.75	39.43	3430789
2018-05-08	39.22	39.41	38.27	38.78	4219338
2018-05-09	46.00	47.99	44.80	47.62	18135490
2018-05-10	47.63	49.42	46.60	48.51	5749211
2018-05-11	48.64	49.41	48.06	48.99	3684866
2018-05-14	49.14	50.69	48.25	48.67	4735782
2018-05-15	48.08	49.90	47.68	48.37	3184235
2018-05-16	48.05	49.60	48.01	48.71	3340774
2018-05-17	48.85	49.32	48.42	48.85	1887455
2018-05-18	48.81	48.84	47.89	47.92	2413515
2018-05-21	48.41	48.96	47.69	48.03	2394122
2018-05-22	48.08	48.82	47.63	48.22	1932755
2018-05-23	48.13	48.79	48.00	48.68	1635088
2018-05-24	48.66	49.32	48.42	49.09	1571178
2018-05-25	48.98	49.66	48.25	49.48	1933163
2018-05-29	49.29	50.00	49.02	49.89	2591667
2018-05-30	50.03	50.98	49.61	50.75	2758659
2018-05-31	50.62	52.18	50.62	52.14	3863538
2018-06-01	52.40	55.35	52.30	55.21	7631138
2018-06-04	55.21	56.40	54.92	56.15	5601738
2018-06-05	56.30	57.94	56.15	57.51	3765912
2018-06-06	57.64	57.88	55.79	56.23	3383212
2018-06-07	56.13	56.76	55.10	55.47	3396930
2018-06-08	55.42	56.48	55.03	55.84	2579239
2018-06-11	56.06	57.16	55.73	57.11	1597404
2018-06-12	57.21	58.80	57.21	58.29	2254128
2018-06-13	58.22	58.51	56.44	56.63	2141469
2018-06-14	56.83	57.90	56.73	57.73	1729110
2018-06-15	57.46	58.57	56.97	58.54	2348218
2018-06-18	58.38	59.41	57.83	59.32	1945815
2018-06-19	58.73	60.12	57.92	59.12	2683281
2018-06-20	59.32	59.72	58.39	58.55	1679625
2018-06-21	58.84	59.38	56.79	57.03	1759888
2018-06-22	57.03	57.87	56.31	56.66	3220831
2018-06-25	56.65	56.69	54.84	55.71	2236865
2018-06-26	55.78	56.83	55.15	56.53	2102806
2018-06-27	56.75	57.43	55.97	55.98	1766098
2018-06-28	56.44	56.99	55.58	56.65	1848045
2018-06-29	56.80	57.27	55.69	55.71	1521621
2018-07-02	55.31	56.88	54.50	56.11	1812560
2018-07-03	56.67	56.86	56.12	56.24	920565
2018-07-05	56.66	56.95	56.05	56.91	1640902
2018-07-06	56.91	57.78	55.79	57.56	1292846
2018-07-09	57.69	57.81	57.20	57.70	1356150
2018-07-10	57.93	58.24	57.26	57.59	1531564
2018-07-11	59.05	60.42	58.14	58.67	3796022
2018-07-12	58.76	59.75	58.40	59.60	2407848
2018-07-13	59.68	59.97	58.70	59.13	1328908
2018-07-16	59.12	59.62	58.69	59.35	990201
2018-07-17	59.26	60.71	58.46	60.37	2172579
2018-07-18	60.51	61.39	60.06	60.95	1786650
2018-07-19	60.83	61.24	60.41	60.68	988350
2018-07-20	60.59	60.93	59.67	59.85	1234954
2018-07-23	60.10	60.44	59.12	60.30	1157251
2018-07-24	60.46	60.96	59.07	59.69	1195475
2018-07-25	59.50	60.91	58.99	60.83	1223402
2018-07-26	60.88	61.16	60.20	60.69	1827296
2018-07-27	62.22	62.36	56.81	57.93	2726555
2018-07-30	58.43	60.00	57.51	58.24	2434993
2018-07-31	58.24	58.94	56.97	57.99	1818177
2018-08-01	57.04	58.46	56.54	57.65	3068070
2018-08-02	50.90	52.15	48.20	51.18	10637823
2018-08-03	51.54	53.80	50.49	53.27	4280083
2018-08-06	53.09	54.78	52.44	54.07	3281584
2018-08-07	54.30	54.78	53.41	54.51	2142996
2018-08-08	54.13	55.03	53.65	54.73	1219398
2018-08-09	54.38	55.69	54.01	55.04	1554972
2018-08-10	54.44	54.84	54.00	54.35	1291436
2018-08-13	54.53	54.63	53.66	53.90	1283415
2018-08-14	54.02	54.64	53.53	54.25	1001238
2018-08-15	53.71	53.76	52.36	53.30	1720463
2018-08-16	53.83	54.34	53.55	53.72	1230230
2018-08-17	54.09	54.10	53.13	53.55	707321
2018-08-20	53.75	54.14	53.37	53.84	938928
2018-08-21	53.81	54.29	53.52	53.84	990585
2018-08-22	53.70	54.29	53.48	53.55	1006026
2018-08-23	53.36	53.81	52.55	53.13	1253655
2018-08-24	53.21	53.49	52.79	53.38	1139351
2018-08-27	53.69	53.98	52.99	53.36	1097937
2018-08-28	53.35	53.52	52.70	53.15	1209611
2018-08-29	53.22	54.39	52.85	54.14	1207670
2018-08-30	53.83	54.46	53.56	53.82	1049551
2018-08-31	53.76	54.55	53.48	54.31	1237396
2018-09-04	54.07	54.07	52.43	53.02	1501978
2018-09-05	52.87	52.96	51.13	51.20	1994244
2018-09-06	51.59	51.82	50.31	50.63	1332140
2018-09-07	50.33	51.61	49.95	50.71	1517918
2018-09-10	50.78	52.00	50.32	50.67	1887102
2018-09-11	50.59	51.38	50.27	51.00	1220573
2018-09-12	50.91	51.43	50.69	51.15	1091194
2018-09-13	51.39	51.50	49.48	50.04	2099659
2018-09-14	50.05	51.03	49.83	50.39	2272457
2018-09-17	50.25	50.35	49.08	49.27	1487147
2018-09-18	49.78	50.99	49.15	50.65	1757361
2018-09-19	50.61	51.64	50.28	50.52	1415881
2018-09-20	50.84	50.86	49.31	49.60	2152655
2018-09-21	49.68	50.36	49.34	50.00	4191660
2018-09-24	49.63	51.26	49.51	51.13	1858759
2018-09-25	51.43	52.04	50.68	52.00	1773409
2018-09-26	51.99	53.13	51.47	52.28	1607172
2018-09-27	52.54	52.89	51.89	51.92	1201569
2018-09-28	51.80	52.03	50.63	51.07	1900551
2018-10-01	50.75	51.28	50.62	51.07	1871229
2018-10-02	50.79	50.79	49.95	50.45	1804302
2018-10-03	50.48	51.73	50.22	51.66	1578707
2018-10-04	51.50	51.88	50.75	51.54	2471405
2018-10-05	51.55	51.65	49.94	50.72	1701421
2018-10-08	50.61	50.82	49.12	49.98	1306922
2018-10-09	49.71	49.76	47.20	47.80	5051365
2018-10-10	47.03	47.27	43.40	44.20	6051111
2018-10-11	44.02	45.32	43.59	44.65	3928266
2018-10-12	45.77	45.78	44.41	45.35	2188459
2018-10-15	45.23	45.77	44.47	45.00	1183809
2018-10-16	45.58	47.77	45.30	47.66	1767349
2018-10-17	47.84	47.84	46.58	47.16	1122443
2018-10-18	47.03	47.23	45.84	46.38	1596588
2018-10-19	46.71	47.29	45.62	46.60	1363603
2018-10-22	46.93	47.72	46.49	47.27	1300013
2018-10-23	46.41	47.86	46.03	47.67	1549594
2018-10-24	47.82	48.93	46.59	46.72	1754069
2018-10-25	47.62	49.39	46.13	48.75	1933424
2018-10-26	47.65	49.00	47.07	47.44	2137444
2018-10-29	48.30	49.75	48.15	48.94	2324284
2018-10-30	48.99	50.98	48.52	50.67	1762346
2018-10-31	51.74	52.79	51.41	52.14	2679653
2018-11-01	52.14	53.44	51.69	53.29	1834111
2018-11-02	53.51	54.09	52.77	53.63	2477891
2018-11-05	53.77	53.77	52.56	53.24	2578126
2018-11-06	54.78	57.09	54.11	57.00	3711924
2018-11-07	57.47	58.53	55.32	58.07	4104300
2018-11-08	62.50	69.00	61.10	66.93	12562439
2018-11-09	63.92	65.55	62.79	63.30	6091477
2018-11-12	63.30	64.62	62.44	62.67	3597416
2018-11-13	62.92	64.40	62.24	63.10	2199543
2018-11-14	63.32	63.88	61.24	61.35	2096178
2018-11-15	61.15	63.54	60.47	63.20	2812661
2018-11-16	62.60	64.12	62.44	63.67	2173606
2018-11-19	63.64	64.14	60.67	60.87	1967751
2018-11-20	58.95	59.91	57.82	58.76	2970989
2018-11-21	59.67	60.47	59.03	59.39	1691080
2018-11-23	58.85	59.78	58.46	58.65	853557
2018-11-26	59.77	61.25	58.83	61.21	1759431
2018-11-27	60.85	62.30	60.57	61.89	1868274
2018-11-28	62.70	63.62	61.65	63.32	1715557
2018-11-29	63.41	64.20	62.32	63.54	1220707
2018-11-30	63.88	64.21	62.63	64.06	2166627
2018-12-03	65.00	65.41	63.58	64.59	2563437
2018-12-04	64.34	65.40	62.92	63.22	1889892
2018-12-06	62.31	64.32	62.20	63.88	2396798
2018-12-07	63.42	63.81	61.07	61.61	1542795
2018-12-10	61.61	61.66	59.99	61.09	2283463
2018-12-11	62.26	62.91	61.49	61.79	2020536
2018-12-12	62.59	64.38	62.50	62.56	1973343
2018-12-13	62.85	63.21	60.96	61.39	1818573
2018-12-14	60.94	62.02	60.46	60.70	1508130
2018-12-17	60.65	60.74	57.35	57.71	2243386
2018-12-18	58.36	59.10	57.25	57.98	2502803
2018-12-19	58.28	59.56	56.34	56.67	1595087
2018-12-20	56.25	57.27	54.33	55.01	2067884
2018-12-21	54.91	55.36	52.23	52.48	4247809
2018-12-24	52.02	53.09	51.39	51.61	1590923
2018-12-26	52.31	53.74	51.52	53.68	2049948
2018-12-27	52.03	54.13	51.48	54.12	1768913
2018-12-28	54.30	55.25	52.75	53.55	1361743
2018-12-31	53.91	54.40	53.42	53.94	1608756
2019-01-02	52.96	54.34	52.01	54.22	2221498
2019-01-03	53.69	53.77	51.01	51.04	2316162
2019-01-04	51.45	54.30	51.45	53.92	3208180
2019-01-07	53.74	55.49	53.74	55.24	2192907
2019-01-08	55.79	57.36	55.57	57.17	2867158
2019-01-09	56.90	58.11	56.63	57.84	3060251
2019-01-10	57.24	57.86	55.81	57.56	2092199
2019-01-11	57.33	57.39	55.77	56.02	2431463
2019-01-14	55.48	56.08	55.00	55.76	1322094
2019-01-15	55.87	56.78	55.77	56.75	1575866
2019-01-16	56.76	57.47	56.27	56.90	1444554
2019-01-17	56.37	58.80	56.34	58.45	2137719
2019-01-18	58.68	59.43	58.35	59.04	1639228
2019-01-22	58.75	59.19	54.81	55.31	2335609
2019-01-23	55.65	56.25	54.64	55.58	1604560
2019-01-24	55.70	57.33	55.70	56.69	1492946
2019-01-25	57.24	57.69	56.77	57.23	1228561
2019-01-28	56.47	57.16	56.15	56.79	1485300
2019-01-29	56.80	57.05	55.43	56.34	1360391
2019-01-30	56.76	57.20	55.78	57.11	1319614
2019-01-31	57.11	58.33	56.71	57.38	1290133
2019-02-01	57.09	58.02	57.06	57.62	1625156
2019-02-04	57.93	59.07	57.37	57.62	2213081
2019-02-05	57.53	60.90	57.53	59.95	2993305
2019-02-06	59.72	60.46	58.65	59.22	1859482
2019-02-07	58.98	58.98	57.68	58.67	1492341
2019-02-08	58.64	59.93	58.13	59.20	3126089
2019-02-11	59.71	60.67	59.15	59.54	4154650
2019-02-12	60.42	60.70	59.54	60.39	4838301
2019-02-13	56.88	59.11	55.41	56.94	9644840
2019-02-14	56.34	58.60	55.90	57.76	3153870
2019-02-15	57.83	58.24	56.44	56.81	2549282
2019-02-19	56.58	56.76	56.08	56.43	2636604
2019-02-20	56.46	57.51	55.36	55.40	2422227
2019-02-21	55.33	55.92	54.00	54.38	2324381
2019-02-22	54.69	55.44	53.86	54.94	2226653
2019-02-25	55.39	55.72	52.87	53.17	2834397
2019-02-26	52.93	53.37	52.47	53.24	1962471
2019-02-27	53.05	54.47	52.99	54.13	1808061
2019-02-28	53.80	54.28	52.80	53.17	2384932
2019-03-01	53.62	53.86	52.46	52.54	2719467
2019-03-04	52.90	52.99	51.58	52.70	2332558
2019-03-05	52.72	53.05	51.98	52.32	1734003
2019-03-06	50.00	51.44	48.86	50.65	4035141
2019-03-07	50.59	51.16	49.98	51.05	3301575
2019-03-08	50.46	51.08	50.07	50.91	1844160
2019-03-11	50.84	51.83	50.65	51.81	1225007
2019-03-12	51.98	52.07	50.41	51.30	2299289
2019-03-13	51.50	52.18	51.20	52.13	2123587
2019-03-14	52.03	52.38	51.22	51.71	1185625
2019-03-15	51.83	52.22	51.39	51.59	2272631
2019-03-18	51.57	51.79	50.73	51.32	1163040
2019-03-19	51.69	51.90	50.95	51.16	1137955
2019-03-20	51.08	52.12	50.92	51.78	1112983
2019-03-21	51.52	52.43	51.25	52.33	802498
2019-03-22	52.18	52.38	50.63	50.75	1753647
2019-03-25	50.62	51.17	50.10	50.78	1426898
2019-03-26	51.26	51.81	50.77	50.92	1046210
2019-03-27	51.05	51.40	50.07	50.69	1911523
2019-03-28	50.60	51.31	50.41	51.23	1262963
2019-03-29	51.62	52.00	51.06	51.45	1380896
2019-04-01	51.93	52.76	51.31	52.74	1809512
2019-04-02	52.66	52.94	52.13	52.56	1030777
2019-04-03	52.94	53.80	52.64	53.53	1282542
2019-04-04	53.53	53.77	52.99	53.70	1239271
2019-04-05	53.50	53.89	52.76	52.90	1318293
2019-04-08	52.90	52.90	51.79	52.21	1493033
2019-04-09	51.84	53.62	51.79	53.02	1520298
2019-04-10	53.09	53.57	52.66	53.37	873871
2019-04-11	53.46	54.14	53.35	53.88	746554
2019-04-12	54.15	55.04	52.42	52.59	1636018
2019-04-15	52.30	52.73	51.80	52.42	1057316
2019-04-16	52.60	52.94	52.09	52.23	1145495
2019-04-17	52.46	52.60	50.54	50.79	1503119
2019-04-18	50.90	51.75	50.26	51.72	1041774
2019-04-22	51.61	52.10	51.03	51.86	843821
2019-04-23	52.18	54.10	52.14	53.61	1886699
2019-04-24	53.65	53.90	52.75	53.05	1065038
2019-04-25	53.41	54.00	52.47	52.86	1503290
2019-04-26	53.06	53.73	52.71	53.39	1087377
2019-04-29	53.43	53.59	53.12	53.38	1374230
2019-04-30	53.00	53.51	53.00	53.23	2175632
2019-05-01	53.34	53.69	52.17	52.24	1281244
2019-05-02	52.08	53.27	51.75	52.44	1545693
2019-05-03	53.49	55.20	53.25	55.08	2551945
2019-05-06	53.97	56.30	53.89	56.22	3282178
2019-05-07	55.86	56.60	53.88	54.94	3531397
2019-05-08	51.45	51.65	46.40	48.67	10980509
2019-05-09	48.16	49.06	47.13	48.83	2828334
2019-05-10	48.44	48.62	46.34	47.47	3208529
2019-05-13	46.46	46.54	45.22	46.00	2142802
2019-05-14	46.18	47.15	46.08	47.00	1981295
2019-05-15	46.77	47.81	46.33	47.20	1808027
2019-05-16	47.21	47.47	46.68	46.75	1662940
2019-05-17	46.32	46.48	44.92	44.99	1696135
2019-05-20	44.52	45.21	44.10	44.94	1183760
2019-05-21	45.82	46.34	45.39	45.74	2121282
2019-05-22	45.62	46.79	45.53	46.51	1591933
2019-05-23	45.96	46.69	45.41	45.55	1658499
2019-05-24	45.82	46.08	45.18	45.24	1130950
2019-05-28	45.90	46.35	44.07	44.22	1835753
2019-05-29	43.90	43.90	43.03	43.32	1360698
2019-05-30	43.38	43.80	42.83	43.03	1000915
2019-05-31	42.56	42.78	42.07	42.27	1103979
2019-06-03	42.18	43.14	42.01	42.66	1538734
2019-06-04	43.03	45.38	42.78	45.36	2237190
2019-06-05	45.58	45.91	44.60	45.05	983702
2019-06-06	45.01	45.25	44.37	44.84	904762
2019-06-07	45.22	45.98	44.82	45.27	1388900
2019-06-10	45.72	46.35	45.61	45.65	728665
2019-06-11	45.99	46.31	45.59	45.81	823683
2019-06-12	45.81	46.26	45.15	45.45	948114
2019-06-13	45.56	46.65	45.56	46.28	979859
2019-06-14	46.61	46.63	45.52	45.55	757060
2019-06-17	45.60	45.90	45.42	45.68	1026014
2019-06-18	45.97	46.86	45.90	46.31	1007492
2019-06-19	47.35	48.47	46.79	47.19	1920230
2019-06-20	47.75	47.82	46.63	46.75	1252547
2019-06-21	46.80	47.39	46.57	47.30	1776597
2019-06-24	47.16	47.58	46.38	46.41	1346924
2019-06-25	46.50	46.63	44.48	44.51	2009477
2019-06-26	44.83	45.43	43.99	44.05	1674449
2019-06-27	45.19	46.86	44.53	46.58	2382224
2019-06-28	46.86	46.99	45.72	46.29	1374046
2019-07-01	47.09	47.65	46.64	46.79	1001744
2019-07-02	46.67	47.31	46.26	47.25	1382992
2019-07-03	47.42	47.53	46.68	46.80	652304
2019-07-05	46.57	47.60	46.38	47.57	759479
2019-07-08	47.36	47.46	45.45	45.54	1651801
2019-07-09	45.29	46.08	44.81	45.79	1664810
2019-07-10	46.05	46.19	45.44	45.80	1358233
2019-07-11	45.82	46.04	45.26	45.95	1007081
2019-07-12	46.09	46.23	45.10	45.23	1320806
2019-07-15	45.32	45.91	45.02	45.76	888397
2019-07-16	45.61	46.83	45.61	46.76	1495537
2019-07-17	46.86	46.86	45.60	45.61	1277951
2019-07-18	45.54	46.37	45.25	45.87	1918771
2019-07-19	45.87	45.97	44.84	44.87	1424729
2019-07-22	45.30	45.30	44.28	44.60	1173543
2019-07-23	44.86	46.25	44.62	46.03	1483030
2019-07-24	45.98	46.88	45.86	46.86	1190880
2019-07-25	46.98	46.98	45.80	46.00	948616
2019-07-26	46.55	46.84	46.11	46.60	1137733
2019-07-29	46.55	46.68	44.24	45.33	1747414
2019-07-30	44.86	44.98	44.07	44.20	1482371
2019-07-31	44.36	45.16	43.84	44.15	1096865
2019-08-01	44.21	44.93	43.50	43.66	994363
2019-08-02	42.90	43.96	42.75	43.34	1152092
2019-08-05	42.50	43.06	41.64	41.96	1742305
2019-08-06	42.32	42.78	41.86	42.43	1222128
2019-08-07	42.10	42.94	41.21	41.40	3308338
2019-08-08	42.00	46.14	41.75	43.26	3588040
2019-08-09	42.26	43.38	41.18	42.68	2134110
2019-08-12	42.20	42.43	40.38	40.39	1817983
2019-08-13	40.19	40.97	39.59	40.82	1422603
2019-08-14	39.87	40.28	38.54	38.57	2119312
2019-08-15	38.74	38.95	37.90	38.45	1311187
2019-08-16	38.64	39.10	37.98	37.99	2134243
2019-08-19	38.62	38.84	37.94	38.74	1786492
2019-08-20	38.69	38.74	38.00	38.03	1649900
2019-08-21	38.39	39.20	38.14	38.52	1362411
2019-08-22	38.60	38.78	37.42	38.15	1703879
2019-08-23	37.91	38.10	36.15	36.30	1933354
2019-08-26	36.89	36.97	35.81	35.95	1458220
2019-08-27	36.13	36.28	35.41	35.81	2391434
2019-08-28	35.53	36.99	35.52	36.78	2973168
2019-08-29	37.30	38.10	37.10	37.88	1732956
2019-08-30	38.16	38.65	37.73	37.99	1389703
2019-09-03	37.52	37.75	36.72	37.07	1470722
2019-09-04	37.87	37.97	37.21	37.70	1436582
2019-09-05	38.14	38.64	37.97	38.11	1465417
2019-09-06	38.10	38.59	37.47	37.88	1686479
2019-09-09	37.92	39.71	37.92	39.61	2383374
2019-09-10	39.54	40.98	39.31	40.94	2175002
2019-09-11	41.02	42.89	40.44	42.75	2754600
2019-09-12	42.96	42.96	40.78	41.27	2326860
2019-09-13	41.38	41.98	40.79	40.82	1121039
2019-09-16	40.55	41.35	40.16	41.15	1018980
2019-09-17	41.04	41.46	40.38	41.44	885044
2019-09-18	41.43	41.93	40.63	40.97	1332957
2019-09-19	40.96	41.16	40.22	40.29	1382961
2019-09-20	40.36	40.57	38.75	39.13	2592329
2019-09-23	38.80	38.98	38.11	38.16	1637603
2019-09-24	38.39	38.57	37.57	37.80	2123678
2019-09-25	37.73	38.61	37.51	38.04	1643642
2019-09-26	37.60	38.01	37.29	37.89	1360896
2019-09-27	38.01	38.86	37.94	38.43	1852720
2019-09-30	38.56	38.81	38.06	38.68	1121318
2019-10-01	38.82	39.33	38.03	38.23	1253456
2019-10-02	37.79	38.00	37.11	37.50	1868522
2019-10-03	37.55	38.66	37.11	38.65	1462180
2019-10-04	38.72	39.39	38.42	38.98	1564416
2019-10-07	39.02	39.31	38.73	38.80	1221632
2019-10-08	38.11	38.22	37.16	37.23	1717116
2019-10-09	37.51	37.88	37.29	37.42	815033
2019-10-10	37.52	38.23	37.52	37.83	1095702
2019-10-11	38.18	39.83	38.03	39.11	1746189
2019-10-14	39.07	39.21	38.15	38.69	1046245
2019-10-15	38.80	39.18	38.21	38.89	1199024
2019-10-16	38.74	39.49	38.40	38.71	1127050
2019-10-17	39.00	39.19	38.80	38.93	787608
2019-10-18	39.08	39.08	37.33	37.42	1668317
2019-10-21	38.08	38.89	37.73	37.79	1235043
2019-10-22	37.82	39.11	37.52	38.88	2726576
2019-10-23	38.77	39.95	38.29	39.91	1638514
2019-10-24	40.06	40.09	38.61	39.22	1485479
2019-10-25	39.29	40.74	39.23	40.32	1128280
2019-10-28	40.48	40.71	39.71	40.52	928609
2019-10-29	39.84	40.40	39.16	39.77	1482629
2019-10-30	39.78	40.34	39.39	40.26	763405
2019-10-31	40.13	40.47	39.35	40.40	1195678
2019-11-01	40.60	41.38	40.23	40.40	1353714
2019-11-04	40.89	41.40	40.44	41.20	1381537
2019-11-05	41.31	41.75	40.66	40.98	1545470
2019-11-06	41.09	41.31	40.49	40.79	2377132
2019-11-07	36.20	37.90	29.27	31.65	16914470
2019-11-08	31.67	32.27	30.78	31.96	6136473
2019-11-11	32.40	32.41	31.46	31.75	3503217
2019-11-12	31.74	32.10	31.27	31.70	3120587
2019-11-13	31.75	31.90	30.41	30.84	2658818
2019-11-14	30.87	31.91	30.76	31.06	3759165
2019-11-15	31.29	31.70	31.10	31.14	3308840
2019-11-18	31.51	32.10	31.27	31.61	6438478
2019-11-19	28.63	29.49	27.68	28.38	6284449
2019-11-20	28.42	28.42	27.80	27.98	3880489
2019-11-21	28.20	28.62	27.83	28.06	4128050
2019-11-22	28.16	28.22	27.66	27.98	2860159
2019-11-25	28.21	28.58	28.00	28.58	6904045
2019-11-26	28.47	29.12	28.23	29.11	3670505
2019-11-27	29.28	29.37	28.57	28.68	2673099
2019-11-29	28.59	28.68	28.35	28.40	1116366
2019-12-02	28.56	28.68	28.13	28.48	2566609
2019-12-03	28.04	28.25	27.88	27.91	3551421
2019-12-04	27.96	28.96	27.96	28.55	2493477
2019-12-05	28.62	29.19	28.53	29.03	2240133
2019-12-06	29.33	29.60	28.96	29.04	2228459
2019-12-09	28.96	29.05	28.65	28.84	4266751
2019-12-10	28.85	29.18	28.73	28.97	2138181
2019-12-11	29.00	29.17	28.80	28.94	1863038
2019-12-12	29.03	29.62	28.84	29.45	2210648
2019-12-13	29.45	29.75	29.20	29.25	1963911
2019-12-16	29.37	29.89	29.34	29.47	3352935
2019-12-17	29.48	29.50	28.83	29.21	4194510
2019-12-18	29.47	30.02	29.20	29.89	3099465
2019-12-19	29.90	30.44	29.66	30.34	3660869
2019-12-20	30.44	30.50	29.99	30.06	25284764
2019-12-23	30.26	30.39	29.71	29.89	4385751
2019-12-24	29.99	30.40	29.97	30.15	986429
2019-12-26	30.32	30.40	29.92	30.35	2358994
2019-12-27	30.10	30.55	30.09	30.29	1440702
2019-12-30	30.36	30.45	29.99	30.02	1303481
2019-12-31	29.98	30.48	29.75	30.38	1923564
2020-01-02	30.66	30.84	30.18	30.26	1981064
2020-01-03	29.96	30.21	29.77	30.17	1831464
2020-01-06	29.85	30.30	29.77	30.06	1685059
2020-01-07	30.10	30.55	29.88	30.47	1910159
2020-01-08	30.48	30.96	30.19	30.59	2786609
2020-01-09	30.82	30.94	30.14	30.49	1564013
2020-01-10	30.46	30.59	29.95	30.12	1692512
2020-01-13	30.26	30.68	29.97	30.61	1957784
2020-01-14	30.69	31.28	30.45	31.05	2432344
2020-01-15	31.04	31.40	30.75	30.98	2119157
2020-01-16	31.31	31.67	30.99	31.52	2131847
2020-01-17	31.57	31.65	30.73	30.93	1931368
2020-01-21	30.69	30.70	30.02	30.49	2367748
2020-01-22	30.59	30.77	30.17	30.26	2316147
2020-01-23	30.15	30.73	29.80	30.56	2874436
2020-01-24	30.69	30.78	29.54	29.74	2761012
2020-01-27	28.64	29.32	28.56	28.94	2579042
2020-01-28	29.19	29.19	28.76	28.79	1940112
2020-01-29	28.94	29.12	28.28	28.30	2413075
2020-01-30	27.88	28.31	27.62	28.21	2670908
2020-01-31	28.19	28.20	27.12	27.32	2959236
2020-02-03	27.64	28.07	27.52	27.65	2086021
2020-02-04	27.98	28.55	27.80	28.26	2425584
2020-02-05	28.57	29.38	28.51	29.29	2144243
2020-02-06	29.59	29.60	29.00	29.21	2162012
2020-02-07	29.12	29.20	28.64	28.88	1417291
2020-02-10	28.74	28.98	28.53	28.64	1378471
2020-02-11	28.92	29.99	28.83	29.81	2818387
2020-02-12	30.24	30.66	30.00	30.45	4807631
2020-02-13	30.65	31.40	29.02	29.64	6853489
2020-02-14	29.80	29.89	29.01	29.65	3161558
2020-02-18	28.89	29.53	28.61	28.87	2522688
2020-02-19	28.88	29.11	28.54	28.84	1628522
2020-02-20	28.91	29.43	28.79	28.97	2206187
2020-02-21	28.71	28.89	28.14	28.29	1945868
2020-02-24	26.95	27.26	26.60	26.90	2764128
2020-02-25	27.05	27.13	25.19	25.62	3305744
2020-02-26	25.73	26.09	23.53	23.61	5647535
2020-02-27	22.80	23.45	21.94	22.72	5720917
2020-02-28	22.04	23.94	22.02	23.45	6135436
2020-03-02	23.40	24.12	22.54	24.11	4817884
2020-03-03	23.85	24.41	22.98	23.45	3300275
2020-03-04	23.64	23.87	23.09	23.86	3014027
2020-03-05	23.04	23.21	21.17	21.74	5273722
2020-03-06	20.92	22.16	20.80	22.00	5317361
2020-03-09	20.63	21.54	19.98	20.09	5548720
2020-03-10	20.83	20.83	18.75	19.68	5635625
2020-03-11	18.97	19.08	18.02	18.23	6162761
2020-03-12	17.11	17.37	14.67	14.92	6743698
2020-03-13	16.13	17.28	14.69	17.08	6387903
2020-03-16	15.04	18.74	15.04	16.81	6074309
2020-03-17	17.16	17.86	15.40	15.60	4998335
2020-03-18	14.86	16.00	13.73	14.45	4296592
2020-03-19	14.29	16.37	14.27	15.69	2981060
2020-03-20	15.96	16.85	15.49	15.84	4365857
2020-03-23	15.80	17.50	15.36	17.05	4009013
2020-03-24	18.11	18.84	17.32	18.55	2723301
2020-03-25	18.66	20.29	17.75	19.76	4092031
2020-03-26	20.42	21.24	19.04	19.79	3491461
2020-03-27	18.94	19.19	17.76	17.96	2440530
2020-03-30	18.00	18.17	17.35	17.87	1891633
2020-03-31	17.89	18.46	17.17	17.39	3752085
2020-04-01	16.86	17.65	16.30	16.67	2268874
2020-04-02	16.57	17.45	16.02	16.27	2275566
2020-04-03	16.29	16.56	15.35	15.70	3145715
2020-04-06	16.49	17.50	16.38	16.79	4994712
2020-04-07	17.71	18.23	16.49	16.77	3391513
2020-04-08	17.13	17.64	16.68	17.42	2407310
2020-04-09	18.03	19.05	17.73	18.34	2709579
2020-04-13	18.37	18.50	17.44	18.11	1888159
2020-04-14	18.55	18.72	17.87	18.11	1570196
2020-04-15	17.41	20.07	17.11	19.24	7978610
2020-04-16	19.41	19.63	17.95	18.44	3895781
2020-04-17	19.41	19.73	18.62	18.78	2280421
2020-04-20	18.47	18.80	17.86	18.07	1857424
2020-04-21	17.64	17.86	16.95	17.36	1520300
2020-04-22	17.79	18.30	17.31	17.35	2279726
2020-04-23	17.40	18.81	17.34	18.52	2589735
2020-04-24	18.52	19.07	18.23	18.44	2746869
2020-04-27	18.55	18.99	18.27	18.70	1725392
2020-04-28	19.07	19.49	18.66	19.10	2543897
2020-04-29	19.91	20.93	19.60	20.47	3181354
2020-04-30	20.18	20.30	19.53	19.97	2367015
2020-05-01	19.50	19.54	18.30	18.37	2722229
2020-05-04	18.00	18.77	17.42	18.72	2085810
2020-05-05	19.13	19.32	18.08	18.36	2779076
2020-05-06	18.14	18.59	17.58	18.09	2541554
2020-05-07	18.55	18.92	18.31	18.72	3546969
2020-05-08	18.05	18.90	17.50	17.91	6450868
2020-05-11	17.78	17.78	16.67	16.70	4766818
2020-05-12	16.78	17.27	16.62	16.90	3743325
2020-05-13	16.76	16.76	15.28	15.59	4786184
2020-05-14	15.20	15.67	14.53	15.61	5610692
2020-05-15	15.40	15.78	15.31	15.66	2939153
2020-05-18	16.47	19.25	16.46	19.02	8243566
2020-05-19	18.47	19.29	18.30	18.47	6465762
2020-05-20	18.88	19.65	18.68	19.53	4084344
2020-05-21	19.48	20.06	18.98	19.48	3622544
2020-05-22	19.58	19.58	18.61	18.92	2896822
2020-05-26	20.27	22.16	19.97	21.87	7685429
2020-05-27	22.75	23.44	22.23	23.35	7192126
2020-05-28	23.21	23.28	20.95	21.14	3669375
2020-05-29	21.01	21.10	19.02	19.28	10903191
2020-06-01	19.37	22.05	19.32	21.85	5668948
2020-06-02	21.90	22.18	21.12	21.19	3827768
2020-06-03	21.87	22.89	21.67	22.83	4576136
2020-06-04	22.99	23.20	21.93	22.01	4320541
2020-06-05	23.17	26.60	23.17	25.49	10782380
2020-06-08	26.56	26.74	24.97	25.45	4344961
2020-06-09	24.68	24.75	23.65	23.86	3202223
2020-06-10	23.66	23.83	22.03	22.22	3574041
2020-06-11	20.73	21.15	19.85	19.90	5810998
2020-06-12	20.98	21.26	20.00	20.41	3336907
2020-06-15	19.70	20.87	19.40	20.82	3239319
2020-06-16	21.76	21.93	20.16	20.51	4053495
2020-06-17	20.42	20.47	18.86	18.95	5816481
2020-06-18	18.83	19.17	18.57	18.96	4239659
2020-06-19	19.23	19.33	17.99	18.17	6548626
2020-06-22	17.85	18.24	17.17	18.18	5131387
2020-06-23	18.45	20.53	18.36	20.11	8855892
2020-06-24	19.40	19.65	17.90	18.15	7482308
2020-06-25	17.97	18.56	17.84	18.34	2815938
2020-06-26	18.16	18.35	17.86	18.03	6787590
2020-06-29	18.24	19.15	18.09	19.06	3368183
2020-06-30	18.73	19.20	18.47	19.01	3120056
2020-07-01	18.95	19.73	18.86	19.22	2281534
2020-07-02	19.79	19.99	18.91	19.10	1984512
2020-07-06	19.61	19.97	19.03	19.51	2492449
2020-07-07	19.20	19.20	18.41	18.50	2914861
2020-07-08	18.60	19.12	18.21	19.02	2044179
2020-07-09	18.93	19.50	18.38	19.38	3730115
2020-07-10	18.89	19.69	18.72	19.61	2116618
2020-07-13	19.80	19.85	18.79	18.87	2685078
2020-07-14	18.78	19.09	18.43	18.85	2165377
2020-07-15	19.71	20.82	19.70	20.57	4426196
2020-07-16	20.08	20.20	19.28	19.65	2896619
2020-07-17	19.78	19.78	19.20	19.71	2311881
2020-07-20	19.54	19.79	19.04	19.63	1643722
2020-07-21	19.85	20.35	19.71	20.05	2658413
2020-07-22	20.04	20.29	19.52	20.25	2530494
2020-07-23	20.05	20.71	20.01	20.33	2190286
2020-07-24	20.26	20.28	19.86	20.03	2000946
2020-07-27	20.12	20.93	19.93	20.84	2297861
2020-07-28	20.79	21.36	20.64	21.15	2487430
2020-07-29	21.32	21.55	21.01	21.44	1894550
2020-07-30	21.03	21.14	20.29	21.03	1507177
2020-07-31	20.81	20.83	19.79	20.23	2615380
2020-08-03	20.34	20.50	19.80	20.36	1141930
2020-08-04	20.38	20.88	20.28	20.72	960077
2020-08-05	20.97	21.26	20.72	21.09	1310626
2020-08-06	21.13	22.33	20.72	21.57	4000150
2020-08-07	21.24	22.34	20.08	21.06	4254267
2020-08-10	21.32	21.63	20.75	21.17	2461141
2020-08-11	21.91	22.89	21.70	22.13	4958188
2020-08-12	22.28	23.10	21.82	23.01	4215200
2020-08-13	22.65	22.78	21.85	22.26	3679905
2020-08-14	22.05	22.45	21.95	22.29	2431000
2020-08-17	22.49	22.68	22.11	22.21	2253574
2020-08-18	21.97	22.16	21.72	21.96	1930718
2020-08-19	21.91	22.30	21.84	21.92	1369578
2020-08-20	21.60	22.05	21.30	21.99	1691213
2020-08-21	21.91	22.12	21.74	22.00	1481517
2020-08-24	22.08	23.39	22.08	23.38	2713027
2020-08-25	23.52	23.79	23.02	23.67	2474237
2020-08-26	23.79	23.85	22.59	22.93	2635931
2020-08-27	23.20	24.50	23.07	24.37	4128778
2020-08-28	24.55	24.72	24.13	24.56	2619131
2020-08-31	24.50	24.61	23.32	23.37	2274732
2020-09-01	23.21	23.42	22.90	23.16	1784899
2020-09-02	23.21	23.78	23.00	23.71	1661007
2020-09-03	23.75	24.11	22.64	22.80	1807289
2020-09-04	23.30	23.30	22.15	22.60	1601570
2020-09-08	22.04	22.36	21.78	22.03	2875589
2020-09-09	22.22	22.30	20.96	21.23	3639968
2020-09-10	21.45	22.13	21.40	21.43	2379959
2020-09-11	21.54	21.63	20.91	21.27	1731709
2020-09-14	21.52	21.59	20.93	21.32	2158856
2020-09-15	21.54	21.66	20.96	21.04	2358856
2020-09-16	21.00	21.74	20.88	21.32	2098761
2020-09-17	21.00	21.30	20.69	21.10	2089629
2020-09-18	21.11	21.14	20.40	20.75	4027174
2020-09-21	20.10	20.18	19.11	19.47	3396364
2020-09-22	19.55	19.93	19.14	19.88	2557354
2020-09-23	20.00	20.32	18.96	19.03	2484439
2020-09-24	18.73	19.07	18.44	18.93	2011701
2020-09-25	18.85	19.38	18.69	19.32	1421094
2020-09-28	19.60	19.95	19.53	19.82	1700194
2020-09-29	19.71	20.03	19.32	19.58	1945555
2020-09-30	19.75	20.18	19.36	19.59	2098244
2020-10-01	19.69	20.09	19.42	19.87	1392954
2020-10-02	19.22	19.81	18.86	19.35	2158718
2020-10-05	19.56	19.67	18.90	19.30	2040753
2020-10-06	19.37	20.76	19.30	19.70	2815787
2020-10-07	19.91	20.36	19.69	20.17	1632659
2020-10-08	20.60	20.65	19.99	20.22	1384885
2020-10-09	20.12	20.77	19.95	20.37	1577899
2020-10-12	20.55	21.12	20.27	21.02	1582284
2020-10-13	20.72	20.72	19.87	20.08	1561219
2020-10-14	20.26	20.49	19.64	19.90	1516199
2020-10-15	19.41	19.95	19.23	19.78	1240292
2020-10-16	19.61	19.85	19.38	19.51	1415330
2020-10-19	19.67	19.80	19.12	19.15	1635894
2020-10-20	19.36	19.89	19.20	19.65	1493071
2020-10-21	19.60	20.00	19.54	19.75	1450331
2020-10-22	19.78	21.02	19.70	20.75	3468791
2020-10-23	20.95	21.08	20.50	20.91	2089856
2020-10-26	20.40	20.67	19.86	20.11	2150433
2020-10-27	20.05	20.22	19.49	19.59	892705
2020-10-28	19.06	19.13	18.50	18.72	1613780
2020-10-29	18.64	19.52	18.24	19.40	1716763
2020-10-30	19.38	19.46	18.78	19.11	1386512
2020-11-02	19.40	19.48	18.90	19.01	1364545
2020-11-03	19.40	19.65	19.20	19.58	1577383
2020-11-04	19.81	20.07	19.25	19.72	1307754
2020-11-05	19.99	20.66	19.84	20.55	2245204
2020-11-06	20.34	20.53	19.65	19.98	1942180
2020-11-09	24.33	25.94	22.89	24.31	6577275
2020-11-10	23.98	27.38	23.90	26.84	8253385
2020-11-11	26.23	26.45	24.94	25.16	4945403
2020-11-12	24.46	24.99	23.33	23.52	3767363
2020-11-13	23.79	25.54	23.69	25.48	5842292
2020-11-16	27.19	27.19	25.17	25.78	3628938
2020-11-17	25.25	25.88	25.02	25.61	2889030
2020-11-18	26.11	27.74	25.84	26.57	3552370
2020-11-19	26.43	26.89	25.96	26.55	1452074
2020-11-20	26.51	26.51	25.51	25.91	2221603
2020-11-23	26.10	27.02	25.95	26.65	2849495
2020-11-24	27.34	27.95	26.76	27.47	2759447
2020-11-25	27.11	27.59	26.24	27.28	1553509
2020-11-27	27.40	28.25	27.30	27.53	780650
2020-11-30	27.64	27.64	25.98	26.10	2677698
2020-12-01	27.85	28.32	26.91	27.59	3250611
2020-12-02	27.40	28.91	27.00	28.62	2868263
2020-12-03	28.95	29.74	28.48	28.60	3189451
2020-12-04	28.70	31.00	28.67	30.94	3365151
2020-12-07	30.61	31.13	29.70	30.00	4437808
2020-12-08	29.69	30.10	29.08	29.49	1588302
2020-12-09	29.95	30.51	29.20	29.39	1842119
2020-12-10	29.02	29.99	28.76	29.38	2016564
2020-12-11	29.00	29.10	28.24	28.41	1883494
2020-12-14	28.80	29.12	27.37	27.53	2768160
2020-12-15	27.82	28.18	27.17	27.84	2886536
2020-12-16	27.97	28.10	27.08	27.32	1781077
2020-12-17	27.44	27.47	26.60	26.75	2949579
2020-12-18	26.77	27.16	26.14	26.99	4465276
2020-12-21	25.96	26.72	25.58	26.05	4734763
2020-12-22	26.35	26.52	25.06	25.88	3476810
2020-12-23	25.86	26.66	25.59	26.12	1471536
2020-12-24	26.39	26.39	25.73	26.00	901655
2020-12-28	26.63	27.74	26.43	27.21	2322773
2020-12-29	27.45	27.82	26.83	27.75	1765516
2020-12-30	28.05	28.89	27.63	28.07	2143819
2020-12-31	28.02	29.23	27.60	28.78	2066201
2021-01-04	29.21	29.79	28.09	28.31	2992389
2021-01-05	28.14	30.03	28.02	29.82	2385001
2021-01-06	30.44	32.15	29.59	31.39	4060691
2021-01-07	31.31	32.91	31.29	31.97	2523258
2021-01-08	32.50	36.17	32.37	35.65	6134069
2021-01-11	34.22	35.90	33.51	35.76	2866711
2021-01-12	35.67	35.76	34.25	34.60	2571520
2021-01-13	34.78	34.79	33.86	34.20	2683001
2021-01-14	34.36	35.28	34.07	34.74	1900604
2021-01-15	34.50	34.94	33.34	33.43	2288074
2021-01-19	34.45	34.45	32.64	33.53	3067904
2021-01-20	33.87	34.16	33.38	33.67	2132867
2021-01-21	33.40	34.25	33.05	33.63	1535460
2021-01-22	32.84	33.52	32.61	33.19	1015938
2021-01-25	33.47	33.86	31.53	33.06	2316886
2021-01-26	33.15	33.43	32.45	32.70	1536852
2021-01-27	32.43	35.90	31.39	33.94	6234576
2021-01-28	34.28	34.95	32.11	33.27	3593734
2021-01-29	33.46	33.89	30.95	30.97	2832049
2021-02-01	31.43	33.05	31.16	32.81	1928324
2021-02-02	33.51	34.00	32.75	33.69	1828931
2021-02-03	33.60	35.30	33.21	34.46	2379585
2021-02-04	34.74	35.46	34.08	35.38	1490277
2021-02-05	35.75	36.19	35.45	35.90	1855768
2021-02-08	36.85	37.00	36.07	36.28	1752656
2021-02-09	36.06	37.36	35.54	36.44	2043686
2021-02-10	37.37	37.76	36.02	36.59	1834089
2021-02-11	36.60	37.60	36.23	36.98	2741930
2021-02-12	36.65	37.62	36.33	37.38	1548302
2021-02-16	37.52	38.10	36.91	37.29	2583687
2021-02-17	37.36	38.31	36.59	38.05	2957349
2021-02-18	37.30	38.81	36.63	38.44	3985627
2021-02-19	38.77	40.96	38.23	39.92	7980417
2021-02-22	40.13	46.48	40.00	44.71	8651744
2021-02-23	41.95	46.47	41.14	46.05	6581949
2021-02-24	46.46	50.49	45.49	49.56	7380668
2021-02-25	49.50	50.25	42.91	43.54	5952517
2021-02-26	43.91	50.24	42.52	49.62	8077685
2021-03-01	52.27	52.98	48.52	49.35	4399853
2021-03-02	51.90	54.50	51.37	52.64	7570906
2021-03-03	53.76	54.96	52.50	53.42	6152025
2021-03-04	54.62	55.30	50.67	51.69	7351690
2021-03-05	52.90	53.00	47.58	51.50	7223148
2021-03-08	51.69	52.40	47.03	47.62	5001645
2021-03-09	49.06	50.86	46.74	50.35	3470608
2021-03-10	50.72	52.60	49.32	51.80	3031160
2021-03-11	52.05	56.02	50.57	55.31	5668540
2021-03-12	55.23	59.87	54.77	59.79	7234639
2021-03-15	60.80	64.95	60.38	60.85	7182159
2021-03-16	60.25	60.60	56.90	58.62	3653159
2021-03-17	58.45	61.56	57.25	61.03	3713180
2021-03-18	60.56	62.62	57.85	58.77	5127310
2021-03-19	58.58	61.02	57.16	59.99	3991242
2021-03-22	58.00	58.19	53.59	53.68	7737316
2021-03-23	53.53	53.53	48.92	49.39	7839674
2021-03-24	50.33	51.14	48.52	48.70	5520020
2021-03-25	47.38	54.35	46.67	54.11	7445456
2021-03-26	53.55	56.02	52.30	55.68	4814723
2021-03-29	55.70	56.94	52.52	53.75	2985676
2021-03-30	54.02	55.42	53.29	54.13	3088441
2021-03-31	54.47	55.41	53.56	53.79	2241482
2021-04-01	55.24	56.99	54.74	55.25	3003652
2021-04-05	56.91	57.00	54.63	56.79	2263846
2021-04-06	55.82	57.69	53.91	54.24	3504794
2021-04-07	54.76	55.43	52.07	52.89	2602606
2021-04-08	52.63	52.69	50.60	51.68	3548936
2021-04-09	52.26	52.55	50.88	52.49	1681824
2021-04-12	51.56	52.36	49.66	51.13	3352730
2021-04-13	50.58	52.09	50.09	51.69	2808128
2021-04-14	52.26	53.18	51.72	52.53	2570412
2021-04-15	52.53	52.70	50.99	52.36	1665679
2021-04-16	52.48	53.50	51.41	52.58	2738860
2021-04-19	52.49	54.27	51.86	53.01	4110269
2021-04-20	52.07	52.45	46.46	47.50	8032389
2021-04-21	48.11	50.59	47.52	50.39	3788881
2021-04-22	50.38	51.31	48.76	49.67	4301372
2021-04-23	50.18	51.29	49.65	50.99	2828849
2021-04-26	51.73	52.00	48.54	48.75	5274507
2021-04-27	49.00	49.38	48.19	48.45	2612714
2021-04-28	48.42	49.48	47.96	48.85	2213095
2021-04-29	49.50	49.67	47.00	47.84	2813194
2021-04-30	47.00	47.45	46.03	47.13	3492082
2021-05-03	47.54	49.28	46.99	47.33	2698364
2021-05-04	47.02	47.49	44.76	47.18	3115340
2021-05-05	47.38	47.81	45.11	45.44	2333225
2021-05-06	45.20	45.60	43.21	44.71	4930468
2021-05-07	42.33	47.25	42.22	44.17	5358728
2021-05-10	43.81	45.99	43.81	44.70	3712293
2021-05-11	43.04	45.90	42.68	45.45	2622734
2021-05-12	44.73	44.75	40.75	41.16	5157611
2021-05-13	41.67	43.00	39.92	40.90	2658554
2021-05-14	41.68	43.09	41.22	42.17	2300013
2021-05-17	41.27	41.49	40.10	41.00	4815875
2021-05-18	41.60	42.11	41.00	41.27	2459676
2021-05-19	40.01	40.55	38.95	40.29	2122254
2021-05-20	40.51	41.03	39.88	40.26	2140564
2021-05-21	40.51	40.51	39.62	39.78	1815814
2021-05-24	40.24	41.28	39.80	40.90	2236488
2021-05-25	41.68	42.27	40.76	40.84	2490190
2021-05-26	40.82	41.92	40.20	41.52	2934656
2021-05-27	41.86	43.27	41.50	42.96	3963805
2021-05-28	43.83	43.83	42.50	43.45	2115161
2021-06-01	44.75	44.99	42.88	43.34	2384717
2021-06-02	43.80	43.90	41.70	42.44	3404550
2021-06-03	41.86	42.63	40.97	42.26	2449174
2021-06-04	42.21	42.43	40.89	41.26	2131696
2021-06-07	41.80	42.68	41.31	42.25	2068637
2021-06-08	42.58	43.02	41.43	41.65	1691242
2021-06-09	41.81	44.29	41.63	42.82	3400469
2021-06-10	42.96	43.18	40.56	41.83	2471711
2021-06-11	41.97	43.09	41.81	43.02	4061314
2021-06-14	42.78	42.80	40.64	40.66	2979437
2021-06-15	40.96	41.17	40.10	40.57	2295075
2021-06-16	41.63	42.26	40.26	41.38	2816378
2021-06-17	40.72	42.65	40.65	41.00	3675370
2021-06-18	40.53	41.05	39.65	40.80	3075747
2021-06-21	40.50	41.07	39.82	40.88	2228364
2021-06-22	40.93	41.09	39.87	40.55	2412791
2021-06-23	40.92	41.79	40.76	41.45	1490753
2021-06-24	41.65	42.41	41.20	42.11	1583125
2021-06-25	42.15	42.62	41.50	42.37	3117900
2021-06-28	42.28	42.48	39.86	40.49	2726812
2021-06-29	40.60	40.78	39.88	40.00	1667057
2021-06-30	39.95	40.77	39.45	40.30	1406606
2021-07-01	40.42	41.30	40.42	40.57	1159993
2021-07-02	40.60	40.68	39.98	40.28	1373704
2021-07-06	40.00	40.21	38.78	39.41	1655587
2021-07-07	39.47	39.80	38.15	38.54	1871773
2021-07-08	37.44	38.48	37.30	38.00	2344607
2021-07-09	38.59	39.39	38.49	38.89	1270656
2021-07-12	38.56	38.88	37.45	37.87	2345487
2021-07-13	38.01	38.15	36.64	36.70	2250818
2021-07-14	36.82	37.35	35.94	35.99	2765930
2021-07-15	36.01	36.49	35.37	36.23	2363007
2021-07-16	36.73	36.85	35.03	35.28	1745782
2021-07-19	34.30	35.49	34.05	34.27	3884523
2021-07-20	34.22	36.10	33.23	35.56	3231338
2021-07-21	35.82	37.22	35.82	36.64	1959617
2021-07-22	36.48	36.48	35.36	36.06	1423171
2021-07-23	36.27	36.46	35.40	36.26	1980447
2021-07-26	37.05	38.88	37.02	38.65	3412407
2021-07-27	38.13	38.74	37.27	38.00	2750662
2021-07-28	38.77	39.27	37.93	38.23	2146296
2021-07-29	38.25	38.71	37.58	38.29	1135207
2021-07-30	38.02	39.07	37.65	37.95	1582048
2021-08-02	38.00	39.41	37.75	38.28	2542552
2021-08-03	38.35	38.47	36.26	37.06	1891034
2021-08-04	36.56	37.42	35.81	36.05	1557284
2021-08-05	36.45	38.51	36.40	37.95	3352326
2021-08-06	38.51	38.83	36.95	37.24	1850167
2021-08-09	37.03	37.08	35.62	36.02	2614370
2021-08-10	35.85	36.19	34.67	35.85	3211003
2021-08-11	35.74	36.69	35.07	36.61	2215642
2021-08-12	36.37	36.59	35.13	35.50	1196777
2021-08-13	35.44	35.51	34.54	34.95	1142175
2021-08-16	34.57	34.57	33.37	33.55	2516335
2021-08-17	33.25	33.25	32.27	33.10	3113774
2021-08-18	33.14	34.25	32.67	33.55	2134957
2021-08-19	33.24	33.49	32.06	32.61	1331919
2021-08-20	32.47	32.77	32.19	32.66	1191155
2021-08-23	32.85	33.87	32.85	33.73	1279091
2021-08-24	34.15	35.16	34.14	34.99	1922967
2021-08-25	35.16	36.40	34.74	36.01	2054855
2021-08-26	35.73	36.36	35.31	35.61	2105703
2021-08-27	35.59	36.51	35.52	36.16	1214181
2021-08-30	36.15	36.37	34.41	34.46	2009718
2021-08-31	34.76	35.58	34.62	35.00	2877813
2021-09-01	35.04	35.45	34.48	34.57	1479618
2021-09-02	34.81	35.99	34.51	34.54	1891806
2021-09-03	34.16	34.55	33.68	33.94	1439929
2021-09-07	34.06	34.98	34.06	34.72	1744371
2021-09-08	34.29	35.66	33.93	34.33	1834405
2021-09-09	34.58	35.48	34.25	34.76	1701511
2021-09-10	34.86	35.14	34.44	34.58	1591053
2021-09-13	35.00	36.74	34.94	36.32	2420265
2021-09-14	36.13	36.43	35.27	35.46	1693674
2021-09-15	35.55	35.95	35.02	35.83	1657852
2021-09-16	35.89	36.29	35.60	35.73	947182
2021-09-17	35.86	36.57	35.39	35.79	2526855
2021-09-20	34.40	34.66	32.50	33.07	7319065
2021-09-21	33.06	33.20	31.91	32.41	2938388
2021-09-22	32.72	33.88	32.54	33.48	3865542
2021-09-23	33.90	35.59	33.71	35.36	2859186
2021-09-24	35.10	37.17	35.00	36.62	3592709
2021-09-27	36.69	37.60	36.12	36.20	1940440
2021-09-28	35.85	35.94	34.86	34.94	1655326
2021-09-29	35.35	35.36	33.97	34.06	2425591
2021-09-30	34.05	34.30	33.14	33.85	1861580
2021-10-01	34.42	37.45	34.42	36.99	4421399
2021-10-04	36.91	37.27	35.92	36.02	1771329
2021-10-05	36.05	36.85	35.46	35.80	1955726
2021-10-06	35.16	36.44	35.10	36.42	1635494
2021-10-07	36.74	36.84	35.77	35.96	1761938
2021-10-08	36.18	37.06	36.01	36.03	1084167
2021-10-11	36.11	36.76	35.86	35.92	1267738
2021-10-12	35.92	36.51	35.77	36.42	843369
2021-10-13	36.45	36.98	35.94	36.02	1217083
2021-10-14	36.38	37.41	36.22	37.33	1548070
2021-10-15	37.90	39.04	37.59	37.86	2705873
2021-10-18	37.30	38.06	37.03	37.22	2081194
2021-10-19	37.38	37.65	36.19	36.26	1246447
2021-10-20	36.26	36.38	34.62	34.99	2814139
2021-10-21	34.85	35.21	34.24	34.57	1269519
2021-10-22	34.35	34.35	33.42	34.04	1678814
2021-10-25	33.94	34.59	33.57	34.45	1348069
2021-10-26	34.73	34.79	33.64	33.97	971286
2021-10-27	33.73	33.92	33.06	33.09	1238797
2021-10-28	33.20	33.43	32.76	33.32	1164913
2021-10-29	33.52	33.68	32.52	32.97	1729060
2021-11-01	31.53	33.11	31.31	32.80	3038653
2021-11-02	33.03	33.05	31.82	32.19	2111996
2021-11-03	32.27	33.09	31.97	32.83	1677205
2021-11-04	33.50	33.64	32.46	32.48	1577613
2021-11-05	35.17	36.39	34.66	35.04	4599581
2021-11-08	35.77	37.21	34.68	34.87	7792024
2021-11-09	31.53	33.27	31.00	31.33	10131263
2021-11-10	31.01	32.00	30.62	30.91	3500343
2021-11-11	30.71	31.70	30.52	30.68	4450573
2021-11-12	30.97	31.33	30.52	30.79	2840189
2021-11-15	31.01	31.79	30.45	31.49	3058588
2021-11-16	31.24	31.55	30.29	30.55	2853554
2021-11-17	30.50	30.91	29.76	30.02	2457196
2021-11-18	30.10	30.44	28.86	29.78	2449645
2021-11-19	29.14	29.67	28.65	28.95	3328355
2021-11-22	29.01	29.08	27.62	28.17	3159629
2021-11-23	28.31	28.84	27.72	28.40	2391962
2021-11-24	28.21	28.65	27.67	28.21	1586293
2021-11-26	25.88	26.81	25.51	26.75	5310698
2021-11-29	27.49	27.88	26.18	26.58	3180118
2021-11-30	26.15	26.69	25.07	25.86	4671194
2021-12-01	26.60	27.28	25.05	25.05	4079386
2021-12-02	25.15	25.87	24.48	25.66	3253587
2021-12-03	25.82	25.82	24.42	24.75	2316155
2021-12-06	25.02	27.58	24.83	26.95	3859407
2021-12-07	28.24	28.28	26.74	26.88	3101580
2021-12-08	27.05	28.15	26.80	27.19	3033268
2021-12-09	26.95	27.32	26.55	26.76	1876454
2021-12-10	27.05	27.60	26.15	26.43	2414418
2021-12-13	26.00	26.00	25.13	25.37	2730243
2021-12-14	25.11	25.74	24.95	25.14	1935739
2021-12-15	25.02	25.05	23.62	24.87	3270626
2021-12-16	25.12	25.40	23.74	24.09	2308574
2021-12-17	24.05	25.70	23.52	25.68	4323604
2021-12-20	24.89	25.34	24.24	24.71	2609877
2021-12-21	25.23	26.92	25.18	26.65	3577820
2021-12-22	26.48	27.10	26.16	26.73	1773222
2021-12-23	26.69	27.70	26.67	27.26	2130039
2021-12-27	27.09	27.41	26.79	27.24	1617710
2021-12-28	27.04	27.77	27.02	27.37	1437481
2021-12-29	27.21	27.72	26.88	27.21	2201415
2021-12-30	27.21	27.96	27.12	27.60	1442511
2021-12-31	27.69	28.09	27.15	27.26	1708933
2022-01-03	27.68	28.50	27.60	28.45	2335959
2022-01-04	28.88	29.20	28.48	29.02	3753305
2022-01-05	28.91	29.42	28.20	28.27	2749337
2022-01-06	28.42	29.01	27.80	28.01	1839258
2022-01-07	27.99	28.51	27.68	28.23	1686504
2022-01-10	28.07	28.61	26.73	28.54	2880373
2022-01-11	28.54	29.64	28.26	29.15	2982925
2022-01-12	29.14	29.62	28.59	28.72	1635564
2022-01-13	28.92	29.62	28.65	28.76	2118139
2022-01-14	28.60	29.20	28.20	28.96	1835906
2022-01-18	28.43	29.11	28.02	28.14	2167841
2022-01-19	28.19	28.94	27.96	27.99	2584318
2022-01-20	28.11	29.44	27.91	27.98	1830899
2022-01-21	27.64	28.14	27.06	27.49	3110809
2022-01-24	26.70	26.75	24.51	26.68	5198495
2022-01-25	26.04	26.90	25.77	26.66	2315229
2022-01-26	27.36	27.58	25.85	26.05	4191118
2022-01-27	26.32	26.74	25.05	25.10	2725128
2022-01-28	25.10	25.86	24.36	25.85	2358820
2022-01-31	25.78	27.39	25.60	27.15	3154068
2022-02-01	27.20	27.96	27.06	27.66	2663790
2022-02-02	27.92	27.92	26.99	27.68	1983582
2022-02-03	26.92	27.64	26.45	26.54	1611563
2022-02-04	26.60	27.35	26.20	27.05	2141237
2022-02-07	27.36	28.02	27.00	27.87	2255679
2022-02-08	27.91	28.35	27.46	28.00	1860442
2022-02-09	28.41	29.41	28.41	29.40	2058156
2022-02-10	29.14	30.08	28.82	29.34	2296124
2022-02-11	29.62	30.48	28.48	28.61	2989553
2022-02-14	28.64	29.45	28.13	28.37	1689287
2022-02-15	29.09	30.21	28.91	30.07	2578079
2022-02-16	29.83	30.25	29.22	29.23	3918068
2022-02-17	26.74	28.91	26.55	28.50	5252553
2022-02-18	28.20	29.43	27.70	27.97	4136116
2022-02-22	27.64	27.86	26.84	27.12	2403992
2022-02-23	27.41	27.74	26.56	26.58	1910927
2022-02-24	24.71	26.76	24.67	26.69	4778128
2022-02-25	27.10	27.28	25.83	26.39	2549130
2022-02-28	26.04	26.31	25.08	25.44	2443265
2022-03-01	25.19	25.28	23.38	23.68	3730507
2022-03-02	23.89	24.86	23.83	24.75	2024932
2022-03-03	24.78	24.84	23.00	23.21	2241463
2022-03-04	23.00	23.04	21.38	21.58	4061852
2022-03-07	21.43	21.80	20.25	20.65	5773375
2022-03-08	21.00	23.52	20.72	23.08	5162411
2022-03-09	24.10	24.51	23.57	23.81	3362760
2022-03-10	23.14	24.38	23.06	24.02	1764729
2022-03-11	24.51	24.56	23.52	23.55	1809810
2022-03-14	23.43	24.21	23.38	23.73	2019678
2022-03-15	24.04	24.25	23.43	24.08	2301631
2022-03-16	24.56	25.60	24.52	25.46	2266077
2022-03-17	25.00	25.10	24.17	24.92	2126299
2022-03-18	24.74	25.52	24.63	25.38	1832306
2022-03-21	25.32	25.36	24.44	24.93	1605969
2022-03-22	25.19	26.12	25.07	25.91	1911247
2022-03-23	25.60	26.04	25.35	25.55	1185300
2022-03-24	25.73	26.27	25.23	26.24	1029071
2022-03-25	26.29	26.56	25.83	26.28	1075634
2022-03-28	26.40	26.57	25.68	26.22	1094719
2022-03-29	26.96	28.00	26.79	27.67	2056253
2022-03-30	27.30	27.83	26.94	27.08	1044809
2022-03-31	27.23	27.68	27.11	27.12	1254912
2022-04-01	27.46	27.79	27.17	27.40	1330821
2022-04-04	27.60	28.10	27.32	28.08	1192515
2022-04-05	28.23	28.28	26.92	27.10	1611087
2022-04-06	26.74	26.74	25.80	26.04	1796836
2022-04-07	26.03	26.17	25.13	25.70	1083490
2022-04-08	25.47	25.76	25.24	25.30	943572
2022-04-11	25.05	25.87	24.80	25.02	1525396
2022-04-12	25.46	25.48	24.47	24.68	1501055
2022-04-13	24.92	26.23	24.91	26.20	1420708
2022-04-14	26.35	27.47	26.35	26.83	1511861
2022-04-18	26.79	27.23	26.55	26.73	1419117
2022-04-19	26.79	27.92	26.58	27.85	1614494
2022-04-20	27.70	27.79	26.66	26.70	1476070
2022-04-21	27.67	27.94	26.21	26.28	2222217
2022-04-22	26.00	26.31	25.42	25.73	2049240
2022-04-25	25.44	26.17	25.26	26.09	1247697
2022-04-26	25.88	26.03	24.88	24.94	1620106
2022-04-27	24.68	25.64	24.68	25.54	1608792
2022-04-28	26.08	26.48	25.29	26.36	1657377
2022-04-29	26.00	26.68	25.60	25.67	1515142
2022-05-02	25.51	25.82	24.65	25.28	2144409
2022-05-03	25.28	25.36	24.49	24.79	2136466
2022-05-04	24.92	24.99	23.81	24.55	2773952
2022-05-05	26.18	27.43	25.13	25.80	6500354
2022-05-06	25.18	25.53	22.83	22.87	3598955
2022-05-09	22.44	22.77	21.13	21.21	3801495
2022-05-10	21.73	22.83	20.88	22.62	3568430
2022-05-11	22.86	24.13	22.65	22.84	3110696
2022-05-12	22.73	23.58	22.33	22.81	2181294
2022-05-13	23.40	25.12	23.17	24.77	3605304
2022-05-16	24.82	25.28	24.13	24.20	1511950
2022-05-17	24.86	25.75	24.64	25.37	1934866
2022-05-18	25.08	25.86	24.77	24.89	1482249
2022-05-19	24.69	25.59	24.64	25.04	1845065
2022-05-20	25.49	25.49	24.04	24.65	1580605
2022-05-23	24.76	24.76	23.36	23.52	2138720
2022-05-24	23.11	23.11	21.92	22.11	2787287
2022-05-25	21.95	23.54	21.89	23.45	1867489
2022-05-26	23.70	25.61	23.70	25.17	2760400
2022-05-27	25.38	26.02	25.21	25.59	1965147
2022-05-31	25.31	25.51	24.49	24.84	2748463
2022-06-01	24.96	25.52	23.79	24.23	3681837
2022-06-02	24.05	25.16	23.86	25.13	1526533
2022-06-03	24.72	24.90	24.33	24.55	1259181
2022-06-06	24.79	25.15	24.56	24.87	1101189
2022-06-07	24.38	24.86	24.34	24.63	1536550
2022-06-08	24.58	24.79	24.15	24.43	1584485
2022-06-09	24.24	24.34	23.28	23.33	1695018
2022-06-10	22.77	23.20	22.03	22.11	2881024
2022-06-13	21.20	21.37	19.68	19.73	4731710
2022-06-14	20.01	20.02	19.13	19.53	2502598
2022-06-15	19.81	20.36	19.55	20.00	2565666
2022-06-16	19.24	19.47	18.10	18.29	4863459
2022-06-17	18.48	19.84	18.45	19.40	3839879
2022-06-21	19.70	19.90	18.75	18.78	2579408
2022-06-22	18.51	18.92	18.37	18.40	2619657
2022-06-23	18.49	18.78	18.00	18.30	2241395
2022-06-24	18.51	19.34	18.41	19.32	4042516
2022-06-27	19.36	19.62	19.06	19.36	2329514
2022-06-28	19.60	20.43	18.90	18.91	1794659
2022-06-29	18.73	18.73	17.71	18.40	2462971
2022-06-30	18.09	18.35	17.44	17.80	2809432
2022-07-01	17.78	18.48	17.70	18.47	1675768
2022-07-05	17.99	18.84	17.53	18.82	1990956
2022-07-06	18.86	19.09	17.96	18.17	1936571
2022-07-07	18.49	18.93	18.44	18.71	1484840
2022-07-08	18.53	18.74	18.01	18.40	1630733
2022-07-11	18.00	18.13	17.33	17.62	1581071
2022-07-12	17.60	18.00	17.53	17.75	1253059
2022-07-13	17.28	17.84	17.04	17.80	1311086
2022-07-14	17.55	17.69	17.17	17.21	1130414
2022-07-15	17.45	17.60	16.87	17.34	2295093
2022-07-18	17.83	18.65	17.83	18.10	3250108
2022-07-19	18.38	19.10	18.38	19.04	1738218
2022-07-20	19.09	19.48	18.89	19.32	1697487
2022-07-21	19.00	19.08	18.42	18.78	1447955
2022-07-22	18.73	18.95	18.30	18.48	1745453
2022-07-25	18.48	18.86	18.14	18.83	1364022
2022-07-26	18.70	18.70	17.98	17.98	1649031
2022-07-27	18.42	19.25	18.38	19.20	1798552
2022-07-28	19.20	19.48	18.47	19.02	1941547
2022-07-29	18.92	19.08	18.69	19.01	1561509
2022-08-01	18.73	19.06	18.27	18.92	1857921
2022-08-02	18.64	19.67	18.61	19.43	1840179
2022-08-03	19.57	20.27	19.51	20.17	1636128
2022-08-04	20.13	20.51	20.03	20.06	2253785
2022-08-05	20.75	24.32	20.74	23.86	7865069
2022-08-08	24.45	25.40	24.14	24.84	3449924
2022-08-09	24.65	25.11	24.61	24.95	2682546
2022-08-10	25.58	26.34	25.58	26.07	2823231
2022-08-11	26.46	26.92	25.93	26.05	2357194
2022-08-12	26.40	27.47	26.26	27.34	2019732
2022-08-15	26.98	27.44	26.71	27.26	1579318
2022-08-16	27.13	28.05	26.94	28.00	1766811
2022-08-17	27.44	27.66	27.06	27.32	1655010
2022-08-18	27.30	27.35	26.60	27.15	1450556
2022-08-19	26.62	26.75	26.21	26.36	1277891
2022-08-22	25.75	25.86	25.21	25.32	1572545
2022-08-23	25.57	25.74	25.11	25.14	1615849
2022-08-24	25.00	25.39	24.90	25.16	1336537
2022-08-25	25.61	26.03	25.44	25.61	1128261
2022-08-26	25.71	25.95	24.92	25.04	1371039
2022-08-29	24.63	24.99	24.41	24.58	1453037
2022-08-30	24.69	24.95	23.64	23.69	1936598
2022-08-31	24.20	24.36	23.73	23.80	1483535
2022-09-01	23.62	23.62	22.64	23.51	1611018
2022-09-02	23.76	24.01	23.21	23.40	1180684
2022-09-06	23.50	23.71	22.82	23.47	1375350
2022-09-07	23.36	24.15	23.36	24.08	1422424
2022-09-08	24.04	24.64	23.80	24.52	1434176
2022-09-09	24.84	25.30	24.73	25.26	1594051
2022-09-12	25.59	25.91	25.46	25.66	1638511
2022-09-13	24.92	25.55	24.68	25.25	1999341
2022-09-14	25.35	25.83	24.90	25.82	1561179
2022-09-15	25.50	26.86	25.50	25.86	1515471
2022-09-16	25.35	25.45	24.28	24.39	2742423
2022-09-19	23.83	24.46	23.78	24.32	1373136
2022-09-20	24.31	25.10	24.25	24.62	1233192
2022-09-21	24.62	24.63	22.91	23.53	2551072
2022-09-22	23.67	23.83	22.29	22.46	2000203
2022-09-23	22.05	22.53	21.58	22.06	1871822
2022-09-26	22.02	22.70	21.81	21.84	2271013
2022-09-27	22.30	22.76	21.99	22.29	1198287
2022-09-28	22.35	23.04	22.08	22.99	1461963
2022-09-29	22.49	22.70	22.01	22.37	1326704
2022-09-30	22.13	22.83	22.04	22.08	1185920
2022-10-03	22.28	22.65	21.42	22.00	1685762
2022-10-04	22.69	23.68	22.65	23.62	1514654
2022-10-05	23.20	23.65	22.68	23.31	1680446
2022-10-06	23.23	23.56	22.78	23.26	1486998
2022-10-07	22.84	23.13	22.51	22.88	1214590
2022-10-10	22.85	22.97	22.10	22.31	934161
2022-10-11	22.53	22.65	21.73	22.17	1593883
2022-10-12	21.98	22.96	21.83	22.94	2166110
2022-10-13	22.63	23.12	21.91	22.67	2380954
2022-10-14	23.10	23.31	22.17	22.21	1229542
2022-10-17	22.59	23.34	22.52	23.30	2466462
2022-10-18	23.94	24.40	23.59	24.39	2275893
2022-10-19	23.85	24.19	23.31	23.61	2914354
2022-10-20	23.56	24.60	23.49	23.68	2197550
2022-10-21	23.42	24.44	23.12	24.44	1711150
2022-10-24	24.50	24.50	23.70	23.99	1781884
2022-10-25	23.72	24.31	23.72	24.01	3265153
2022-10-26	23.77	24.34	23.38	23.55	1544949
2022-10-27	23.72	24.05	23.37	23.43	1008819
2022-10-28	23.43	23.87	22.89	23.49	1706180
2022-10-31	23.60	23.99	23.55	23.62	1576327
2022-11-01	24.25	24.68	23.91	23.93	1492530
2022-11-02	23.60	23.70	22.68	22.74	2188307
2022-11-03	22.52	23.43	22.39	23.17	1867729
2022-11-04	23.68	24.31	23.22	23.72	2623733
2022-11-07	23.98	24.03	22.82	23.80	3718280
2022-11-08	18.41	19.99	18.00	19.68	14842446
2022-11-09	19.43	20.56	19.04	19.91	6641910
2022-11-10	20.70	20.97	20.30	20.86	4694374
2022-11-11	21.08	22.18	21.08	22.17	3160919
2022-11-14	21.92	22.63	21.48	21.52	2141217
2022-11-15	21.93	22.16	21.11	21.33	3467819
2022-11-16	21.00	21.08	20.28	20.34	3473663
2022-11-17	20.05	20.50	19.85	20.26	2122946
2022-11-18	20.60	20.60	19.67	19.91	1991795
2022-11-21	19.66	19.99	19.06	19.09	2537445
2022-11-22	19.23	19.56	18.68	19.54	1764395
2022-11-23	19.57	19.87	19.41	19.64	1310908
2022-11-25	19.52	19.96	19.46	19.83	834047
2022-11-28	19.61	19.94	19.30	19.45	1869194
2022-11-29	19.65	19.91	19.46	19.58	1436263
2022-11-30	19.68	20.42	19.42	20.39	1721188
2022-12-01	20.32	21.00	20.26	20.62	1741059
2022-12-02	20.45	20.51	20.14	20.31	1164275
2022-12-05	20.22	20.38	19.52	19.58	1316116
2022-12-06	19.60	19.90	18.96	19.02	1693291
2022-12-07	18.04	18.28	17.53	17.80	4200697
2022-12-08	17.94	18.90	17.94	18.64	3097648
2022-12-09	18.62	18.79	18.41	18.49	2578558
2022-12-12	18.44	18.64	18.24	18.56	1656828
2022-12-13	19.33	19.40	18.61	18.93	2950182
2022-12-14	18.92	18.97	18.35	18.68	3109298
2022-12-15	18.37	18.50	18.00	18.16	3119655
2022-12-16	18.00	18.25	17.79	18.00	3789847
2022-12-19	17.94	17.94	17.15	17.26	2337369
2022-12-20	17.16	17.58	17.16	17.49	1584626
2022-12-21	17.66	18.05	17.63	17.80	1547772
2022-12-22	17.68	17.68	17.18	17.48	1620722
2022-12-23	17.48	17.86	17.34	17.85	1315356
2022-12-27	17.65	17.82	17.49	17.61	1035770
2022-12-28	17.48	17.66	17.20	17.26	1794613
2022-12-29	17.39	17.90	17.36	17.86	1593377
2022-12-30	17.61	18.00	17.50	17.98	1395735
2023-01-03	18.23	18.45	18.00	18.31	1808348
2023-01-04	18.50	19.23	18.43	19.21	1977417
2023-01-05	19.12	19.57	19.01	19.38	2568506
2023-01-06	19.53	19.67	19.41	19.64	1598083
2023-01-09	19.92	20.53	19.82	20.22	3156788
2023-01-10	20.27	20.67	20.23	20.58	1539373
2023-01-11	20.49	20.94	20.35	20.63	1468631
2023-01-12	20.80	21.05	20.37	21.03	1397989
2023-01-13	20.90	21.36	20.83	21.35	1038117
2023-01-17	21.39	21.81	21.24	21.69	1763265
2023-01-18	21.99	22.30	21.68	21.68	1922217
2023-01-19	21.27	22.00	21.27	21.79	1891796
2023-01-20	22.00	22.76	21.71	22.67	2012366
2023-01-23	22.78	23.03	22.68	22.96	1320241
2023-01-24	22.90	23.06	22.63	22.74	1774697
2023-01-25	22.50	23.02	22.37	22.98	1545491
2023-01-26	23.30	23.44	22.71	23.08	1305511
2023-01-27	23.08	23.47	23.08	23.37	1002709
2023-01-30	23.04	23.34	22.91	22.92	1420481
2023-01-31	22.98	23.30	22.89	23.30	1433016
2023-02-01	23.35	24.02	23.19	23.80	3842546
2023-02-02	24.16	25.27	24.08	24.61	3618237
2023-02-03	24.07	24.54	23.79	23.93	2670767
2023-02-06	23.71	24.04	23.56	23.71	1989600
2023-02-07	23.90	24.26	23.51	24.17	1577485
2023-02-08	25.94	26.15	24.92	25.09	4825024
2023-02-09	25.53	25.85	25.22	25.32	3016000
2023-02-10	24.85	25.01	23.80	24.06	2805407
2023-02-13	24.10	24.52	23.98	24.42	2451717
2023-02-14	24.26	25.19	23.96	25.13	3530320
2023-02-15	26.94	27.30	24.94	25.20	8681480
2023-02-16	23.85	24.11	22.34	22.57	6033870
2023-02-17	22.30	22.35	21.60	21.89	4299979
2023-02-21	21.40	22.75	21.38	22.22	3118943
2023-02-22	22.22	22.81	22.14	22.24	2291504
2023-02-23	22.37	22.54	22.11	22.39	1801032
2023-02-24	21.94	22.14	21.45	21.59	1847631
2023-02-27	21.77	21.95	21.62	21.71	1777713
2023-02-28	21.72	21.96	21.49	21.57	1635018
2023-03-01	21.60	21.71	21.33	21.40	1312485
2023-03-02	21.14	21.28	20.85	21.26	1441972
2023-03-03	21.38	21.63	21.12	21.36	1418160
2023-03-06	21.36	21.62	21.21	21.32	1229818
2023-03-07	21.24	21.49	20.97	21.08	1320314
2023-03-08	20.98	21.07	20.56	20.83	1327251
2023-03-09	20.80	20.82	20.03	20.04	1845304
2023-03-10	20.01	20.07	19.51	19.61	2583693
2023-03-13	19.26	19.31	18.64	18.78	3646395
2023-03-14	19.36	19.54	18.81	19.13	3590606
2023-03-15	18.68	18.73	18.23	18.47	2899473
2023-03-16	18.27	19.20	18.24	19.02	2280642
2023-03-17	18.87	18.90	18.24	18.50	3321024
2023-03-20	18.60	18.92	18.52	18.78	2247537
2023-03-21	18.95	19.33	18.94	19.29	2225495
2023-03-22	19.34	19.41	18.88	18.89	2236616
2023-03-23	19.09	19.32	18.57	18.73	1990676
2023-03-24	18.51	18.65	18.27	18.45	1872543
2023-03-27	18.68	18.71	18.43	18.53	2643789
2023-03-28	18.48	18.79	18.41	18.69	2405359
2023-03-29	18.95	18.97	18.76	18.86	2193583
2023-03-30	19.03	19.32	18.91	19.31	2623796
2023-03-31	19.51	20.17	19.45	19.86	2055712
2023-04-03	19.74	19.89	19.63	19.82	1928184
2023-04-04	19.96	20.01	19.46	19.54	1465940
2023-04-05	19.45	19.45	18.94	19.14	1363532
2023-04-06	19.12	19.26	18.90	19.03	1123161
2023-04-10	18.81	19.10	18.71	18.97	2513717
2023-04-11	18.98	19.09	18.71	18.80	1489507
2023-04-12	18.99	19.06	17.92	18.00	2682315
2023-04-13	18.20	18.48	18.17	18.42	2442264
2023-04-14	18.30	18.62	18.23	18.47	1776795
2023-04-17	18.45	18.70	18.36	18.63	1316772
2023-04-18	18.78	19.11	18.68	19.03	1662730
2023-04-19	18.85	19.31	18.82	19.14	1871371
2023-04-20	18.37	18.58	18.20	18.25	2259336
2023-04-21	18.12	18.25	17.72	18.01	1952010
2023-04-24	18.05	18.24	17.74	18.04	2209001
2023-04-25	17.79	17.79	17.48	17.48	1759942
2023-04-26	17.58	17.69	17.26	17.29	1478269
2023-04-27	17.55	17.56	17.19	17.44	1313261
2023-04-28	17.29	17.77	17.19	17.73	1763488
2023-05-01	17.75	18.29	17.74	18.21	2221595
2023-05-02	18.21	18.37	17.91	18.26	3418828
2023-05-03	18.18	18.20	16.99	17.10	5687836
2023-05-04	14.72	16.08	14.39	15.63	9501991
2023-05-05	15.90	15.90	15.23	15.72	5148505
2023-05-08	15.83	16.21	15.47	16.15	4500267
2023-05-09	15.97	16.23	15.88	15.90	3355592
2023-05-10	16.02	16.18	15.55	15.79	3583953
2023-05-11	15.74	16.07	15.72	15.80	2951909
2023-05-12	15.81	15.81	15.40	15.58	2534861
2023-05-15	15.58	16.00	15.43	15.97	2192047
2023-05-16	15.76	15.99	15.50	15.61	6218559
2023-05-17	15.62	15.94	15.45	15.84	5840786
2023-05-18	15.77	16.23	15.70	16.19	2555429
2023-05-19	16.24	16.24	15.75	15.88	1745883
2023-05-22	15.94	16.21	15.87	16.10	2287902
2023-05-23	16.10	16.21	15.64	15.65	1914921
2023-05-24	15.46	15.59	15.06	15.33	1909766
2023-05-25	15.31	15.53	15.11	15.44	1735190
2023-05-26	15.41	15.60	15.28	15.31	2009716
2023-05-30	15.41	15.41	14.77	15.13	3086000
2023-05-31	15.00	15.68	14.93	15.56	4941505
2023-06-01	15.51	15.62	15.27	15.53	3403423
2023-06-02	15.79	16.30	15.77	16.24	3366067
2023-06-05	16.09	16.35	15.85	16.29	2205289
2023-06-06	16.29	16.63	16.08	16.55	4112017
2023-06-07	16.58	16.86	16.32	16.54	2744529
2023-06-08	16.70	16.77	16.09	16.31	2943229
2023-06-09	16.32	16.78	16.31	16.51	2780341
2023-06-12	16.55	16.83	16.38	16.76	2050463
2023-06-13	16.96	16.98	16.71	16.96	1940565
2023-06-14	17.01	17.03	16.47	16.69	2299134
2023-06-15	16.50	16.91	16.30	16.74	3069835
2023-06-16	16.79	16.91	16.60	16.78	3344793
2023-06-20	16.62	16.70	16.30	16.51	2961186
2023-06-21	16.37	16.49	16.01	16.11	2503864
2023-06-22	16.34	16.93	16.23	16.86	3254641
2023-06-23	16.54	16.54	16.19	16.30	3710906
2023-06-26	16.22	16.57	16.14	16.19	1839470
2023-06-27	16.31	16.75	16.16	16.62	2264868
2023-06-28	16.63	16.93	16.48	16.62	2285819
2023-06-29	16.56	16.67	16.29	16.56	2327634
2023-06-30	16.68	16.85	16.46	16.49	2178139
2023-07-03	16.45	17.16	16.36	16.85	2060896
2023-07-05	16.71	16.71	16.16	16.36	2369045
2023-07-06	16.17	16.17	15.78	16.08	2699122
2023-07-07	16.14	16.78	16.06	16.66	3003083
2023-07-10	16.62	16.88	16.55	16.67	1816361
2023-07-11	16.77	17.46	16.75	17.37	2666315
2023-07-12	17.65	17.70	17.19	17.50	2285151
2023-07-13	17.68	17.83	17.39	17.40	1321176
2023-07-14	17.42	17.48	17.09	17.22	1658414
2023-07-17	17.21	17.63	17.14	17.54	1624557
2023-07-18	17.49	17.97	17.49	17.95	1890766
2023-07-19	18.05	18.11	17.70	17.76	2049416
2023-07-20	17.76	17.80	17.41	17.44	1792120
2023-07-21	17.68	17.68	17.23	17.45	1566139
2023-07-24	17.51	17.60	17.06	17.38	1692590
2023-07-25	17.40	17.56	17.16	17.28	1698945
2023-07-26	17.29	17.75	17.28	17.69	2310737
2023-07-27	17.78	17.99	17.39	17.41	1819118
2023-07-28	17.68	18.32	17.64	18.11	3656448
2023-07-31	18.15	18.84	18.13	18.65	5398254
2023-08-01	18.45	18.49	17.85	18.38	3387807
2023-08-02	18.05	18.13	17.46	17.62	4625628
2023-08-03	16.71	16.97	15.86	16.06	8420724
2023-08-04	16.14	16.77	15.89	16.36	3890363
2023-08-07	16.32	16.41	16.03	16.09	3196357
2023-08-08	15.85	16.19	15.64	16.14	2301274
2023-08-09	16.06	16.57	16.01	16.42	2132757
2023-08-10	16.63	16.68	16.16	16.34	1546871
2023-08-11	16.27	16.42	16.20	16.39	1076046
2023-08-14	16.18	16.22	15.86	15.93	2035223
2023-08-15	15.76	15.84	14.95	15.02	3568802
2023-08-16	14.90	15.43	14.90	15.32	2463155
2023-08-17	15.34	15.45	15.24	15.36	1704927
2023-08-18	15.07	15.44	15.04	15.35	1314285
2023-08-21	15.34	15.56	15.34	15.47	1253086
2023-08-22	15.51	15.56	15.14	15.24	1381883
2023-08-23	15.29	15.45	15.20	15.34	1347969
2023-08-24	15.32	15.37	14.97	14.99	1629160
2023-08-25	15.01	15.12	14.86	15.00	1633740
2023-08-28	15.07	15.29	15.04	15.17	1102574
2023-08-29	15.17	15.44	15.10	15.40	1237107
2023-08-30	15.36	15.39	15.13	15.15	1722981
2023-08-31	15.20	15.30	15.11	15.11	1452567
2023-09-01	15.30	15.62	15.24	15.60	1763046
2023-09-05	15.54	16.47	15.54	15.99	3881219
2023-09-06	15.88	16.02	15.44	15.58	1613998
2023-09-07	15.41	15.54	15.25	15.48	2500258
2023-09-08	15.50	15.83	15.50	15.67	1964436
2023-09-11	15.87	15.87	15.87	15.87	100
2023-09-12	15.38	15.68	15.27	15.49	2205198
2023-09-13	15.42	15.59	15.22	15.38	2439372
2023-09-14	15.55	15.79	15.44	15.77	1927239
2023-09-15	15.76	16.34	15.68	15.98	23433454
2023-09-18	15.83	16.34	15.68	16.15	3276634
2023-09-19	16.16	16.42	16.14	16.28	2548939
2023-09-20	16.42	16.47	16.03	16.15	2338491
2023-09-21	15.94	16.10	15.77	15.88	2169695
2023-09-22	15.97	16.36	15.89	16.07	2014285
2023-09-25	15.89	16.11	15.79	15.90	1905050
2023-09-26	15.75	16.07	15.64	15.67	2185444
2023-09-27	15.75	16.19	15.75	16.07	2270133
2023-09-28	16.07	16.64	16.07	16.59	2806294
2023-09-29	16.76	16.87	16.54	16.58	2698532
2023-10-02	16.57	16.72	16.35	16.50	2025280
2023-10-03	16.32	16.43	15.59	15.77	2219248
2023-10-04	15.84	16.11	15.80	16.01	1149788
2023-10-05	15.97	16.08	15.69	15.88	976397
2023-10-06	15.76	16.10	15.71	15.97	952991
2023-10-09	15.70	15.71	15.43	15.51	1852360
2023-10-10	15.60	16.04	15.60	15.92	1817917
2023-10-11	15.93	16.27	15.93	16.18	1074560
2023-10-12	16.34	16.38	15.71	15.75	1120610
2023-10-13	15.70	15.83	15.57	15.74	1461252
2023-10-16	15.78	16.38	15.69	16.29	1493037
2023-10-17	16.39	16.93	16.32	16.42	2437432
2023-10-18	16.17	16.21	15.76	15.80	1641276
2023-10-19	15.77	15.90	15.47	15.51	1770008
2023-10-20	15.43	15.43	14.92	14.92	1502647
2023-10-23	14.79	15.23	14.76	14.87	1709227
2023-10-24	15.07	15.34	15.06	15.25	1573901
2023-10-25	15.06	15.06	14.58	14.70	1809051
2023-10-26	14.71	14.90	14.37	14.49	1740900
2023-10-27	14.58	14.78	14.29	14.31	1340325
2023-10-30	14.46	14.83	14.40	14.48	1239750
2023-10-31	14.55	14.83	14.40	14.76	1402209
2023-11-01	14.73	14.78	14.15	14.29	1342503
2023-11-02	14.45	14.70	14.23	14.66	2234826
2023-11-03	14.91	15.81	14.91	15.75	2407223
2023-11-06	15.95	16.44	15.66	16.11	7395173
2023-11-07	17.53	18.31	16.68	17.88	13738156
2023-11-08	17.94	18.30	17.33	17.46	4758384
2023-11-09	17.67	17.75	16.95	16.99	3334652
2023-11-10	16.90	17.47	16.81	17.37	1968713
2023-11-13	17.82	17.90	17.05	17.12	2417715
2023-11-14	17.71	18.16	17.56	17.81	2997890
2023-11-15	17.90	19.48	17.83	19.09	5159179
2023-11-16	18.99	19.12	18.65	18.78	2766083
2023-11-17	19.03	19.24	18.68	19.09	2672463
2023-11-20	19.01	19.33	18.98	19.19	1658545
2023-11-21	19.04	19.22	19.00	19.04	1582133
2023-11-22	19.25	19.48	19.03	19.07	1246402
2023-11-24	18.97	19.25	18.71	18.92	1029093
2023-11-27	18.86	19.17	18.83	18.97	1855861
2023-11-28	18.95	18.97	18.46	18.59	1701221
2023-11-29	18.76	18.88	17.86	17.91	2748795
2023-11-30	18.08	18.19	17.77	17.83	2106707
2023-12-01	17.78	18.13	17.40	18.10	2207666
2023-12-04	18.05	18.43	17.91	18.11	2128141
2023-12-05	18.04	18.22	17.59	17.77	2090607
2023-12-06	17.95	18.16	17.61	17.65	2057078
2023-12-07	17.67	17.94	17.63	17.85	1612945
2023-12-08	17.78	18.13	17.76	17.91	1948695
2023-12-11	17.89	18.50	17.86	18.40	2769180
2023-12-12	18.27	18.36	17.79	18.13	2974837
2023-12-13	18.07	18.11	17.46	18.07	3091651
2023-12-14	19.13	19.65	18.73	19.25	4923420
2023-12-15	19.43	19.51	18.90	19.28	12109681
2023-12-18	19.34	19.97	19.22	19.93	3701254
2023-12-19	20.10	21.59	20.06	21.58	7209003
2023-12-20	21.50	21.99	21.11	21.18	4411303
2023-12-21	21.63	21.68	21.03	21.44	4958851
2023-12-22	21.40	21.45	21.04	21.32	2809031
2023-12-26	21.25	21.75	21.01	21.47	2165277
2023-12-27	21.50	21.73	21.06	21.35	2724325
2023-12-28	21.33	21.44	21.15	21.33	1592992
2023-12-29	21.45	22.08	21.41	21.53	2652993
2024-01-02	21.26	21.44	20.83	21.06	2200152
2024-01-03	20.83	20.89	20.38	20.41	2140804
2024-01-04	20.31	21.19	20.12	21.14	2705129
2024-01-05	20.98	21.57	20.85	20.98	1817714
2024-01-08	20.95	21.40	20.66	21.36	2517480
2024-01-09	20.91	21.02	19.85	19.95	2960032
2024-01-10	19.79	20.78	19.79	20.30	2177057
2024-01-11	20.22	20.22	19.60	19.84	2662489
2024-01-12	19.89	20.03	19.52	19.55	1863507
2024-01-16	19.29	19.60	19.16	19.51	1735920
2024-01-17	19.22	19.89	19.15	19.88	3004063
2024-01-18	20.10	20.50	19.89	20.27	1956200
2024-01-19	20.50	21.06	20.18	21.04	2800375
2024-01-22	21.31	21.54	21.07	21.14	2559825
2024-01-23	21.50	21.95	21.32	21.34	4771179
2024-01-24	21.54	21.59	21.16	21.19	1198714
2024-01-25	21.41	21.78	21.24	21.56	1747347
2024-01-26	21.65	21.95	21.60	21.71	1831142
2024-01-29	21.82	22.22	21.64	22.14	1642573
2024-01-30	22.10	22.46	21.96	22.06	1846690
2024-01-31	21.87	22.35	21.54	21.60	1775604
2024-02-01	21.71	22.03	21.42	21.98	1573979
2024-02-02	21.95	22.04	21.66	21.85	1671864
2024-02-05	21.74	21.84	21.40	21.73	1607154
2024-02-06	21.72	21.79	21.25	21.54	1986825
2024-02-07	21.65	21.96	21.34	21.68	1315896
2024-02-08	21.70	22.59	21.70	22.55	2495454
2024-02-09	22.03	22.13	21.31	21.71	3484343
2024-02-12	21.87	22.85	21.84	22.37	3351233
2024-02-13	24.86	26.67	24.62	25.46	11404019
2024-02-14	25.60	25.69	25.08	25.32	5366676
2024-02-15	27.00	28.20	26.11	27.66	8237551
2024-02-16	26.95	27.49	26.41	26.75	5385626
2024-02-20	26.34	27.37	26.27	26.92	3043381
2024-02-21	26.54	26.98	26.48	26.52	2241878
2024-02-22	26.40	27.16	26.26	27.00	2087154
2024-02-23	26.89	27.42	26.63	27.32	1925375
2024-02-26	27.21	27.78	27.00	27.06	2486658
2024-02-27	27.28	27.43	26.97	27.21	1948748
2024-02-28	27.02	27.13	26.63	26.81	1766556
2024-02-29	26.85	27.42	26.67	26.82	2379631
2024-03-01	26.91	27.22	26.84	27.16	3083818
2024-03-04	27.22	28.05	26.87	27.03	2647800
2024-03-05	26.64	26.91	26.36	26.66	2195023
2024-03-06	26.85	28.19	26.46	26.77	5419021
2024-03-07	26.86	26.86	26.30	26.32	2226372
2024-03-08	26.47	26.68	26.12	26.56	2790701
2024-03-11	26.43	27.02	26.29	26.60	1696512
2024-03-12	26.58	26.95	26.36	26.76	1468707
2024-03-13	26.48	27.14	26.28	26.66	1370088
2024-03-14	26.83	27.02	26.49	26.89	1653653
2024-03-15	26.74	27.69	26.63	27.34	4118733
2024-03-18	27.53	28.00	27.37	27.82	2029471
2024-03-19	27.50	27.82	27.15	27.68	1622510
2024-03-20	27.68	28.43	27.60	28.05	2308030
2024-03-21	28.26	28.53	27.92	28.34	1700888
2024-03-22	28.20	28.76	27.92	28.56	1492020
2024-03-25	28.50	28.58	28.16	28.16	1226131
2024-03-26	28.47	28.47	27.96	27.99	1613179
2024-03-27	28.32	28.32	27.51	27.85	1974224
2024-03-28	27.84	27.96	27.37	27.79	2506023
2024-04-01	27.78	28.64	27.53	27.69	2704051
2024-04-02	27.20	27.92	26.48	27.72	2285687
2024-04-03	27.43	27.90	27.43	27.67	1043496
2024-04-04	27.78	28.15	26.98	27.06	1369706
2024-04-05	27.09	27.49	27.04	27.24	1100007
2024-04-08	27.39	27.42	27.02	27.05	1261325
2024-04-09	27.03	27.18	26.59	26.92	2060062
2024-04-10	26.36	26.89	26.26	26.46	1333731
2024-04-11	26.42	27.09	26.35	27.01	1295743
2024-04-12	26.69	26.89	26.49	26.74	1386285
2024-04-15	26.75	26.97	25.23	25.48	2520743
2024-04-16	25.38	25.54	25.10	25.21	1648324
2024-04-17	25.42	25.78	25.25	25.40	1299551
2024-04-18	25.56	25.89	25.22	25.25	1477187
2024-04-19	25.24	25.53	24.91	25.04	1731205
2024-04-22	25.21	25.63	24.99	25.56	1434228
2024-04-23	25.56	26.20	25.56	26.12	1289001
2024-04-24	26.25	26.34	25.76	26.15	1407149
2024-04-25	25.67	26.45	25.67	26.24	2090299
2024-04-26	26.48	27.52	26.32	27.45	2816884
2024-04-29	27.31	27.63	26.79	27.00	1682994
2024-04-30	26.78	27.10	26.29	26.33	1396889
2024-05-01	26.24	26.84	26.12	26.32	1992139
2024-05-02	26.54	26.58	26.03	26.55	1835469
2024-05-03	26.65	26.72	25.34	25.79	2501055
2024-05-06	26.08	26.08	25.28	25.50	2229916
2024-05-07	25.50	25.95	25.11	25.48	3781025
2024-05-08	17.41	18.75	15.88	18.16	27682342
2024-05-09	18.11	18.48	17.53	18.31	6641944
2024-05-10	18.21	18.31	17.63	18.18	4499506
2024-05-13	18.20	18.75	18.04	18.64	5839774
2024-05-14	18.73	19.28	18.55	19.25	3836108
2024-05-15	19.30	19.37	18.75	18.89	2870444
2024-05-16	18.85	18.93	18.63	18.69	2089147
2024-05-17	18.65	18.65	18.07	18.10	3103521
2024-05-20	18.08	18.47	18.02	18.45	2873940
2024-05-21	18.44	18.56	18.14	18.19	1790468
2024-05-22	18.10	18.46	18.10	18.38	2081760
2024-05-23	18.40	18.72	17.76	17.77	1812883
2024-05-24	17.88	18.01	17.71	17.89	1716309
2024-05-28	17.88	18.12	17.75	17.92	2116330
2024-05-29	17.77	18.03	17.55	17.93	2442626
2024-05-30	17.83	18.07	17.80	17.93	1512353
2024-05-31	17.94	18.37	17.94	18.35	1742382
2024-06-03	18.45	18.57	18.14	18.26	1873966
2024-06-04	18.10	18.29	17.96	18.02	1744738
2024-06-05	18.14	18.19	17.72	17.82	2048457
2024-06-06	17.73	18.52	17.72	18.45	2456539
2024-06-07	18.34	18.64	18.25	18.58	2177523
2024-06-10	18.43	18.58	18.31	18.47	2445744
2024-06-11	18.48	18.54	18.28	18.36	1176914
2024-06-12	18.61	18.80	18.54	18.71	1451147
2024-06-13	18.58	18.74	18.29	18.35	2355384
2024-06-14	18.18	18.31	18.07	18.12	1607589
2024-06-17	18.14	18.16	17.85	18.09	1915217
2024-06-18	18.11	18.28	17.90	18.00	1733122
2024-06-20	17.94	18.12	17.88	17.94	1423774
2024-06-21	17.94	18.04	17.39	17.76	6029668
2024-06-24	17.69	17.83	17.61	17.62	1538072
2024-06-25	17.64	17.83	17.53	17.58	1523821
2024-06-26	17.49	17.71	17.41	17.57	1242353
2024-06-27	17.50	17.57	17.33	17.47	1255180
2024-06-28	17.49	17.82	17.40	17.81	1687491
2024-07-01	17.83	17.95	17.38	17.58	1222851
2024-07-02	17.48	17.76	17.36	17.73	1128409
2024-07-03	17.69	17.75	17.47	17.58	496646
2024-07-05	17.53	17.62	17.37	17.60	1413762
2024-07-08	17.74	17.97	17.60	17.91	1106102
2024-07-09	17.91	17.94	17.51	17.53	1230434
2024-07-10	17.66	17.69	17.17	17.59	1238311
2024-07-11	17.97	18.00	17.60	17.94	1472174
2024-07-12	17.90	18.12	17.74	17.87	1118728
2024-07-15	17.88	18.17	17.86	18.01	1036189
2024-07-16	18.10	18.24	17.84	18.04	1714536
2024-07-17	17.89	18.22	17.88	18.02	2031129
2024-07-18	18.03	18.09	17.74	17.77	2005502
2024-07-19	17.85	17.92	17.60	17.67	1252733
2024-07-22	17.76	17.98	17.41	17.94	1259837
2024-07-23	17.86	18.35	17.86	18.20	1138615
2024-07-24	18.00	18.10	17.39	17.43	969181
2024-07-25	17.41	17.76	17.18	17.61	1820090
2024-07-26	17.77	18.02	17.70	17.90	1202296
2024-07-29	17.94	18.23	17.86	17.97	1197828
2024-07-30	18.04	18.23	17.80	18.02	976358
2024-07-31	18.16	18.16	17.61	17.63	1895503
2024-08-01	17.66	17.69	16.75	16.85	1616431
2024-08-02	16.31	16.56	15.97	16.22	1912251
2024-08-05	15.45	16.10	15.22	15.79	1957471
2024-08-06	15.88	16.41	15.71	16.32	2461508
2024-08-07	14.21	15.19	13.41	13.61	8094079
2024-08-08	13.70	14.17	13.43	14.03	3971594
2024-08-09	14.18	14.22	13.42	13.56	3727656
2024-08-12	13.56	13.93	13.49	13.70	4248722
2024-08-13	13.71	13.94	13.49	13.83	2409478
2024-08-14	13.81	13.86	13.30	13.59	3226769
2024-08-15	13.81	14.15	13.79	14.07	3054572
2024-08-16	14.04	14.06	13.70	13.80	2509062
2024-08-19	13.81	14.59	13.80	14.54	3857125
2024-08-20	14.43	14.60	14.14	14.15	2805768
2024-08-21	14.21	14.44	14.18	14.40	1460624
2024-08-22	14.28	14.40	14.08	14.12	2004144
2024-08-23	14.24	14.63	14.20	14.60	1499948
2024-08-26	14.63	14.67	14.33	14.41	1440274
2024-08-27	14.53	14.85	14.38	14.60	1830669
2024-08-28	14.48	14.59	14.27	14.33	971029
2024-08-29	14.39	14.74	14.33	14.57	1112620
2024-08-30	14.70	14.75	14.42	14.51	1506775
2024-09-03	14.36	14.36	13.66	13.72	2664979
2024-09-04	13.72	14.07	13.62	13.98	2084619
2024-09-05	13.82	14.07	13.79	13.93	1624156
2024-09-06	13.94	14.05	13.61	13.77	1196932
2024-09-09	13.82	13.91	13.50	13.61	1791580
2024-09-10	13.68	13.70	13.11	13.23	1501588
2024-09-11	13.19	13.35	12.93	13.33	1797790
2024-09-12	13.44	13.50	13.24	13.33	1347593
2024-09-13	13.40	13.64	13.29	13.51	2527750
2024-09-16	13.55	13.60	13.39	13.53	1328308
2024-09-17	13.63	14.03	13.58	13.92	2769526
2024-09-18	13.87	14.34	13.86	14.06	1579417
2024-09-19	14.43	14.68	14.33	14.55	2764448
2024-09-20	14.55	15.15	14.44	14.90	7505319
2024-09-23	14.87	14.90	14.57	14.58	5395091
2024-09-24	14.62	14.96	14.62	14.83	2799023
2024-09-25	14.76	14.90	14.41	14.43	1596539
2024-09-26	15.02	15.03	14.46	14.57	2769393
2024-09-27	14.67	14.90	14.60	14.77	1530465
2024-09-30	14.70	14.85	14.43	14.49	1499501
2024-10-01	14.52	14.63	14.06	14.09	1363539
2024-10-02	14.06	14.55	14.00	14.52	1463514
2024-10-03	14.44	14.49	14.15	14.27	960754
2024-10-04	14.64	14.77	14.44	14.71	1084758
2024-10-07	14.71	14.71	14.26	14.36	1211082
2024-10-08	14.36	14.59	14.30	14.41	1350258
2024-10-09	14.43	14.71	14.36	14.70	1003416
2024-10-10	14.50	14.53	14.12	14.33	1342574
2024-10-11	14.30	14.59	14.28	14.50	769206
2024-10-14	14.52	14.83	14.47	14.75	1759787
2024-10-15	14.66	15.15	14.66	14.97	1762572
2024-10-16	15.02	15.23	14.91	15.05	821250
2024-10-17	15.26	15.43	15.19	15.27	1552798
2024-10-18	15.26	15.60	15.17	15.51	1220235
2024-10-21	15.45	15.67	15.13	15.26	1118504
2024-10-22	15.18	15.37	15.13	15.35	1756987
2024-10-23	15.35	15.60	15.19	15.30	2056786
2024-10-24	15.28	15.56	15.15	15.25	1482206
2024-10-25	15.27	15.36	15.08	15.27	1304617
2024-10-28	15.46	15.74	15.32	15.67	2268266
2024-10-29	15.63	16.10	15.63	16.04	1492288
2024-10-30	16.01	16.36	15.95	16.14	1970776
2024-10-31	16.24	16.70	15.85	16.04	2253994
2024-11-01	16.06	16.42	16.03	16.13	1978280
2024-11-04	16.04	16.47	16.00	16.34	2833269
2024-11-05	16.33	17.03	16.27	16.49	4103797
2024-11-06	17.46	17.76	17.14	17.41	4667625
2024-11-07	16.21	16.66	15.36	15.46	5422249
2024-11-08	15.45	15.81	15.28	15.49	2830607
2024-11-11	15.69	15.69	14.76	14.80	2365684
2024-11-12	14.59	14.62	14.15	14.26	2187752
2024-11-13	14.31	14.57	14.12	14.40	1897510
2024-11-14	14.45	14.75	14.26	14.58	1501540
2024-11-15	14.61	14.69	13.90	13.94	2279717
2024-11-18	13.89	13.91	13.61	13.79	1953725
2024-11-19	13.57	13.70	13.36	13.43	1962561
2024-11-20	13.47	13.62	13.24	13.35	1555632
2024-11-21	13.37	13.53	13.26	13.45	1644766
2024-11-22	13.58	13.99	13.50	13.87	1473797
2024-11-25	14.00	14.53	14.00	14.21	2623520
2024-11-26	14.10	14.20	13.83	13.88	1672008
2024-11-27	13.91	14.13	13.86	14.10	1417061
2024-11-29	14.13	14.38	14.10	14.33	1046086
2024-12-02	14.30	14.50	14.18	14.44	2150915
2024-12-03	14.49	14.53	14.11	14.15	1631595
2024-12-04	14.15	14.60	14.11	14.56	1410459
2024-12-05	14.61	14.70	14.06	14.07	1206857
2024-12-06	14.26	14.48	14.21	14.33	1226886
2024-12-09	14.49	14.60	13.99	14.01	1616695
2024-12-10	14.01	14.23	13.90	13.98	1078912
2024-12-11	14.00	14.07	13.73	13.86	1033393
2024-12-12	13.83	14.03	13.35	13.67	1591963
2024-12-13	13.61	13.78	13.50	13.77	2032714
2024-12-16	13.60	14.00	13.60	13.76	1740190
2024-12-17	13.77	13.78	13.38	13.49	1610646
2024-12-18	13.56	13.85	12.94	12.95	2575678
2024-12-19	14.39	14.59	13.65	13.89	8615559
2024-12-20	13.75	14.12	13.32	13.79	14156387
2024-12-23	13.80	14.08	13.45	14.06	2898368
2024-12-24	14.08	14.42	14.01	14.41	1307872
2024-12-26	14.37	14.44	14.21	14.41	1816429
2024-12-27	14.35	14.60	14.20	14.55	1964131
2024-12-30	14.38	14.92	14.18	14.90	2179414
2024-12-31	14.97	15.11	14.72	14.77	1690589
2025-01-02	14.90	15.24	14.82	14.99	1729914
2025-01-03	15.06	15.13	14.78	14.99	1893254
2025-01-06	15.13	15.35	14.99	15.23	2143446
2025-01-07	15.35	15.57	15.06	15.35	2259116
2025-01-08	15.18	15.20	14.50	15.08	3187627
2025-01-10	15.00	15.00	13.95	14.20	2759025
2025-01-13	14.02	14.40	13.92	14.34	2315583
2025-01-14	14.18	14.98	14.18	14.82	1710913
2025-01-15	15.21	15.60	15.19	15.26	2655550
2025-01-16	15.19	15.74	15.10	15.66	2232491
2025-01-17	15.88	16.07	15.65	16.03	2761166
2025-01-21	16.12	16.25	15.83	15.90	2809232
2025-01-22	15.89	16.08	15.69	15.74	2243159
2025-01-23	15.86	17.95	15.83	17.93	7959117
2025-01-24	17.79	17.94	17.44	17.66	3817674
2025-01-27	17.59	18.03	17.15	17.67	3285851
2025-01-28	17.65	17.91	17.27	17.86	1799503
2025-01-29	17.86	18.10	17.69	17.74	1876207
2025-01-30	17.78	17.85	17.38	17.48	1950416
2025-01-31	17.49	17.87	17.41	17.56	1582691
2025-02-03	17.00	17.64	16.94	17.27	1866201
2025-02-04	17.44	17.58	16.98	17.43	2235386
2025-02-05	17.36	17.88	17.28	17.47	1674872
2025-02-06	17.39	17.61	17.23	17.48	1399387
2025-02-07	17.83	18.34	17.68	18.29	2750461
2025-02-10	18.37	18.52	18.15	18.41	2109162
2025-02-11	18.33	18.66	17.72	17.84	2091764
2025-02-12	17.64	17.80	17.39	17.66	2168122
2025-02-13	17.60	17.81	17.33	17.75	1718694
2025-02-14	17.94	18.20	17.81	17.81	2064437
2025-02-18	17.81	17.87	17.13	17.64	2933992
2025-02-19	17.49	18.09	17.22	17.70	3931777
2025-02-20	17.21	17.35	15.95	16.50	5104741
2025-02-21	16.47	16.52	14.92	15.11	5350811
2025-02-24	15.12	15.24	14.79	15.02	3335971
2025-02-25	14.99	15.18	14.78	14.97	2897975
2025-02-26	15.09	15.41	14.88	14.91	2049103
2025-02-27	14.91	14.94	14.33	14.45	2626957
2025-02-28	14.40	14.93	14.35	14.80	2431034
2025-03-03	14.77	15.16	14.35	14.39	2140834
2025-03-04	14.06	14.08	13.49	13.79	3119197
2025-03-05	13.76	13.79	13.35	13.69	3056058
2025-03-06	13.49	14.23	13.49	13.95	3625980
2025-03-07	13.90	14.24	13.58	14.17	2908838
2025-03-10	13.84	13.96	13.23	13.31	4659421
2025-03-11	13.30	13.66	13.13	13.57	5963466
2025-03-12	13.68	13.88	13.36	13.75	3955650
2025-03-13	13.75	13.97	13.54	13.68	3588876
2025-03-14	13.95	14.05	13.80	13.84	2569029
2025-03-17	13.86	14.60	13.86	14.45	3252151
2025-03-18	14.46	14.54	14.16	14.34	2947728
2025-03-19	14.40	14.97	14.40	14.81	3101840
2025-03-20	14.77	15.18	14.74	14.98	2344181
2025-03-21	14.81	14.98	14.64	14.89	1988090
2025-03-24	15.15	15.19	14.79	15.01	2652019
2025-03-25	15.08	15.46	15.07	15.33	2329829
2025-03-26	15.35	15.43	14.86	15.09	2450694
2025-03-27	15.00	15.08	14.58	14.68	1995090
2025-03-28	14.68	14.69	13.96	14.09	1727663
2025-03-31	13.94	14.25	13.39	14.17	2514367
2025-04-01	14.03	14.12	13.75	14.03	2717284
2025-04-02	13.85	14.46	13.85	14.31	1818432
2025-04-03	13.56	13.56	12.94	12.98	4228703
2025-04-04	12.40	12.57	11.49	11.69	4586887
2025-04-07	11.03	12.00	10.54	11.20	3937797
2025-04-08	11.59	12.05	10.50	10.67	3777510
2025-04-09	10.70	12.71	10.43	12.61	4752677
2025-04-10	12.11	12.11	11.09	11.44	3696327
2025-04-11	11.42	11.72	11.16	11.62	2968926
2025-04-14	11.92	11.97	11.43	11.71	2092038
2025-04-15	11.66	11.89	11.58	11.86	1819903
2025-04-16	11.72	11.95	11.57	11.77	1914243
2025-04-17	11.80	11.87	11.56	11.72	1598001
2025-04-21	11.60	11.66	11.23	11.42	1789630
2025-04-22	11.65	11.97	11.57	11.89	2017073
2025-04-23	12.46	12.87	12.22	12.34	2171863
2025-04-24	12.40	12.74	12.28	12.70	1562293
2025-04-25	12.73	12.89	12.58	12.73	1715689
2025-04-28	12.70	13.07	12.57	12.82	1553687
2025-04-29	12.79	12.86	12.60	12.71	2570383
2025-04-30	12.28	12.52	12.11	12.45	1654448
2025-05-01	12.65	13.00	12.51	12.69	2355060
2025-05-02	12.75	12.96	12.62	12.87	1683162
2025-05-05	12.68	13.06	12.60	12.73	2716639
2025-05-06	12.54	12.83	12.46	12.76	4146220
2025-05-07	13.00	14.47	12.91	14.36	7076539
2025-05-08	14.60	15.15	14.51	14.94	3706009
2025-05-09	14.84	15.34	14.74	15.02	4269664
2025-05-12	15.98	16.07	15.27	15.30	4023317
2025-05-13	15.36	15.90	15.30	15.67	3619471
2025-05-14	15.68	15.98	15.62	15.71	2899721
2025-05-15	15.65	15.66	15.07	15.16	2429699
2025-05-16	15.16	15.41	15.06	15.30	2458076
2025-05-19	14.96	15.25	14.85	14.94	2473708
2025-05-20	14.78	14.87	14.45	14.61	2189968
2025-05-21	14.44	14.46	13.50	13.54	2855476
2025-05-22	13.43	14.07	13.43	13.87	3616713
2025-05-23	13.54	13.80	13.33	13.69	2315776
2025-05-27	14.00	14.45	13.83	14.33	3225901
2025-05-28	14.32	14.77	14.31	14.58	2852211
2025-05-29	14.89	14.89	14.46	14.56	2781183
2025-05-30	14.40	14.44	13.86	14.24	3440429
2025-06-02	14.25	14.31	13.94	14.01	2077079
2025-06-03	14.01	14.22	13.91	14.04	1886863
2025-06-04	14.05	14.61	14.05	14.44	2456002
2025-06-05	14.44	14.61	13.94	14.14	3231748
2025-06-06	14.32	14.43	14.09	14.12	1758059
2025-06-09	14.34	14.55	14.20	14.27	2378790
2025-06-10	14.29	14.48	14.15	14.27	1412805
2025-06-11	14.45	14.49	14.07	14.12	2852588
2025-06-12	14.00	14.23	13.85	14.00	1902376
2025-06-13	13.64	13.81	13.26	13.30	2434622
2025-06-16	13.45	13.63	13.32	13.39	3343470
2025-06-17	13.22	13.47	13.13	13.20	2561919
2025-06-18	13.25	13.34	12.98	13.04	2881623

Explore More About TRIP

Coins representing dividend payouts and trends

TRIP Dividend History

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

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

TRIP Stock Split History

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

Graph showing historical stock prices and market trends

TRIP Historical Prices

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

Web Analytics