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

TRU Historical Prices

Summary

Key Stock Metrics

66.38

(April 7, 2025)

52-Week Low

113.17

(October 23, 2024)

52-Week High

125.35

(September 9, 2021)

All-Time High

88.40

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	1.98	2.45	1.96	2.40	24740
2011-05-24	2.44	2.82	2.44	2.74	53990
2011-05-25	2.82	2.82	2.61	2.69	18854
2011-05-26	2.70	2.70	2.65	2.65	11322
2011-05-27	2.65	2.70	2.44	2.45	10083
2011-05-31	2.36	2.43	2.18	2.29	18951
2011-06-01	2.28	2.31	2.25	2.25	2300
2011-06-02	2.37	2.45	2.25	2.25	2310
2011-06-03	2.29	2.29	2.22	2.25	5446
2011-06-06	2.21	2.21	2.15	2.15	2438
2011-06-07	2.07	2.15	2.01	2.02	13645
2011-06-08	2.02	2.10	2.02	2.02	4555
2011-06-09	2.06	2.15	2.06	2.14	6621
2011-06-10	2.20	2.20	2.00	2.00	6797
2011-06-13	2.05	2.11	1.95	2.03	10392
2011-06-14	2.13	2.13	2.00	2.01	1300
2011-06-15	2.02	2.08	2.00	2.00	8780
2011-06-16	1.96	2.00	1.95	2.00	8084
2011-06-17	1.95	1.95	1.90	1.90	10288
2011-06-20	1.89	1.95	1.89	1.91	11083
2011-06-21	1.91	1.91	1.86	1.86	4396
2011-06-22	1.86	1.89	1.85	1.85	6276
2011-06-23	1.85	1.86	1.70	1.79	36390
2011-06-24	1.75	1.86	1.70	1.70	5100
2011-06-27	1.69	1.74	1.69	1.74	1058
2011-06-28	1.74	1.74	1.67	1.71	6487
2011-06-29	1.70	1.70	1.60	1.60	8242
2011-06-30	1.55	1.57	1.50	1.53	8742
2011-07-01	1.53	1.53	1.51	1.51	1100
2011-07-05	1.50	1.62	1.50	1.60	10265
2011-07-06	1.59	2.55	1.59	2.51	99119
2011-07-07	2.52	2.67	2.52	2.55	35206
2011-07-08	2.55	2.62	2.14	2.51	42048
2011-07-11	2.49	2.49	2.31	2.40	3881
2011-07-12	2.45	2.46	2.34	2.40	14020
2011-07-13	2.36	2.36	2.06	2.18	11220
2011-07-14	2.16	2.22	2.05	2.20	2500
2011-07-15	2.13	2.25	1.90	2.20	10935
2011-07-18	2.18	2.18	1.78	1.93	12150
2011-07-19	1.92	1.93	1.90	1.90	3134
2011-07-20	1.98	2.03	1.97	2.03	5350
2011-07-21	2.01	2.01	2.00	2.00	1600
2011-07-22	1.99	2.04	1.90	1.99	3163
2011-07-25	1.96	2.04	1.96	2.04	2271
2011-07-26	2.04	2.04	2.01	2.01	900
2011-07-27	2.02	2.05	1.97	2.05	6727
2011-07-28	1.98	2.01	1.90	1.90	7524
2011-07-29	1.90	2.05	1.90	2.00	3298
2011-08-01	2.00	2.05	2.00	2.04	4320
2011-08-02	2.05	2.05	1.85	1.86	31740
2011-08-03	1.86	1.93	1.86	1.90	4007
2011-08-04	1.89	2.05	1.72	1.72	24128
2011-08-05	1.94	2.05	1.92	2.02	37942
2011-08-08	2.22	2.22	1.94	1.99	5132
2011-08-09	1.89	2.04	1.89	1.95	9182
2011-08-10	2.00	2.04	1.95	1.96	5338
2011-08-11	1.84	2.02	1.84	1.96	5058
2011-08-12	2.05	2.05	1.96	1.97	4750
2011-08-15	1.98	1.98	1.97	1.97	700
2011-08-16	1.94	1.94	1.94	1.94	100
2011-08-17	1.97	2.04	1.97	2.04	340
2011-08-18	2.04	2.04	2.01	2.01	1620
2011-08-19	1.95	1.95	1.95	1.95	1925
2011-08-22	2.04	2.55	2.04	2.45	62019
2011-08-23	2.45	2.79	2.39	2.77	62540
2011-08-24	2.75	3.20	2.66	3.14	67105
2011-08-25	3.42	3.59	3.02	3.07	87021
2011-08-26	3.12	3.54	3.07	3.16	78258
2011-08-29	3.10	3.24	3.08	3.16	48842
2011-08-30	3.29	3.35	3.03	3.35	31176
2011-08-31	3.34	3.48	3.23	3.45	58465
2011-09-01	3.21	3.36	3.02	3.05	42984
2011-09-02	3.23	3.29	2.85	2.88	42031
2011-09-06	2.85	2.85	2.56	2.60	66086
2011-09-07	3.00	3.00	2.30	2.60	52710
2011-09-08	2.61	2.63	2.59	2.61	7183
2011-09-09	2.63	2.65	2.59	2.61	1740
2011-09-12	2.60	2.60	2.42	2.46	9447
2011-09-13	2.59	2.62	2.41	2.41	11293
2011-09-14	2.48	2.53	2.42	2.49	6950
2011-09-15	2.55	2.62	2.49	2.62	22336
2011-09-16	2.85	2.87	2.70	2.75	18051
2011-09-19	2.74	2.74	2.73	2.74	650
2011-09-20	2.75	2.75	2.72	2.73	5260
2011-09-21	2.77	2.82	2.77	2.82	6704
2011-09-22	2.80	2.80	2.35	2.44	47939
2011-09-23	2.40	2.44	2.31	2.41	12337
2011-09-26	2.51	2.51	2.41	2.43	4191
2011-09-27	2.46	2.65	2.45	2.58	12163
2011-09-28	2.64	2.76	2.61	2.76	3519
2011-09-29	2.64	2.77	2.64	2.71	2908
2011-09-30	2.71	2.77	2.71	2.75	3868
2011-10-03	2.75	2.94	2.71	2.81	24328
2011-10-04	2.85	2.94	2.81	2.92	11491
2011-10-05	2.90	2.95	2.82	2.85	12419
2011-10-06	2.80	3.36	2.80	3.19	72833
2011-10-07	3.20	3.33	3.10	3.27	13245
2011-10-10	3.35	3.38	3.20	3.31	28325
2011-10-11	3.22	3.36	3.20	3.26	13566
2011-10-12	3.27	3.28	3.22	3.28	6843
2011-10-13	3.35	3.35	3.22	3.28	7407
2011-10-14	3.24	3.28	3.24	3.28	7825
2011-10-17	3.28	3.45	3.28	3.45	11940
2011-10-18	3.52	3.55	3.45	3.52	20855
2011-10-19	3.55	3.99	3.51	3.87	53041
2011-10-20	3.94	4.13	3.94	4.00	39803
2011-10-21	4.00	4.00	3.35	3.45	50897
2011-10-24	3.97	3.98	3.52	3.73	26982
2011-10-25	3.72	3.72	3.04	3.12	49581
2011-10-26	3.12	3.47	3.12	3.18	37317
2011-10-27	3.23	3.81	3.23	3.48	28654
2011-10-28	3.53	3.80	3.30	3.64	45596
2011-10-31	3.75	3.89	3.30	3.43	42390
2011-11-01	3.42	3.75	3.25	3.32	69500
2011-11-02	3.25	3.35	3.13	3.20	42335
2011-11-03	3.33	3.50	3.22	3.35	28559
2011-11-04	3.36	3.50	3.36	3.50	8487
2011-11-07	3.54	4.15	3.54	4.15	118601
2011-11-08	3.94	6.30	3.94	4.97	456839
2011-11-09	5.35	5.42	4.83	5.00	95244
2011-11-10	5.41	5.80	5.29	5.80	99237
2011-11-11	5.77	5.80	5.32	5.58	54099
2011-11-14	5.58	5.58	4.50	4.80	88949
2011-11-15	4.13	4.59	4.13	4.29	85322
2011-11-16	4.25	4.30	3.84	3.85	63601
2011-11-17	3.95	4.26	2.88	3.14	238343
2011-11-18	3.45	3.45	2.50	2.55	347519
2011-11-21	2.61	2.70	2.50	2.60	86831
2011-11-22	2.73	2.73	2.39	2.60	89431
2011-11-23	2.58	2.58	2.45	2.56	42889
2011-11-25	2.52	2.58	2.45	2.52	10400
2011-11-28	2.55	2.67	2.27	2.35	102688
2011-11-29	2.36	2.50	2.35	2.42	65016
2011-11-30	2.58	2.58	2.36	2.45	67085
2011-12-01	2.45	2.49	2.39	2.40	15520
2011-12-02	2.35	2.43	2.25	2.35	37185
2011-12-05	2.42	2.44	2.36	2.44	26546
2011-12-06	2.38	2.47	2.32	2.35	29244
2011-12-07	2.32	2.48	2.25	2.41	29990
2011-12-08	2.37	2.39	2.27	2.39	51688
2011-12-09	2.45	2.55	2.43	2.52	9184
2011-12-12	2.51	2.53	2.36	2.44	21181
2011-12-13	2.44	2.55	2.31	2.49	26184
2011-12-14	2.51	2.54	2.39	2.39	9419
2011-12-15	2.40	2.40	2.14	2.30	52655
2011-12-16	2.35	2.35	2.16	2.30	52777
2011-12-19	2.30	2.30	2.10	2.22	21708
2011-12-20	2.23	2.39	2.14	2.28	35508
2011-12-21	2.28	2.28	2.17	2.27	7120
2011-12-22	2.20	2.25	2.19	2.19	7530
2011-12-23	2.17	2.18	2.10	2.11	39555
2011-12-27	2.11	2.28	2.11	2.24	19600
2011-12-28	2.20	2.22	2.15	2.15	7730
2011-12-29	2.22	2.22	2.08	2.10	16506
2011-12-30	2.13	2.18	2.05	2.10	14310
2012-01-03	2.16	2.16	2.01	2.06	27300
2012-01-04	2.10	2.20	2.08	2.19	24649
2012-01-05	2.16	2.70	2.16	2.69	116998
2012-01-06	2.73	3.10	2.70	2.80	161821
2012-01-09	2.90	3.09	2.84	2.94	55685
2012-01-10	2.99	3.20	2.96	3.04	91495
2012-01-11	3.12	3.12	2.87	2.91	35212
2012-01-12	2.95	3.07	2.83	2.97	56363
2012-01-13	3.05	3.05	2.85	2.90	34582
2012-01-17	3.05	3.05	2.50	2.56	105362
2012-01-18	2.52	2.52	2.16	2.24	291904
2012-01-19	2.30	2.37	2.29	2.30	47758
2012-01-20	2.31	2.60	2.30	2.60	127101
2012-01-23	2.55	2.74	2.55	2.69	69103
2012-01-24	2.68	2.68	2.45	2.55	75981
2012-01-25	2.55	2.58	2.49	2.50	17698
2012-01-26	2.51	2.51	2.40	2.42	25020
2012-01-27	2.40	2.58	2.38	2.41	24094
2012-01-30	2.41	2.60	2.41	2.60	35950
2012-01-31	2.62	2.70	2.60	2.65	36734
2012-02-01	2.68	2.68	2.57	2.59	21830
2012-02-02	2.53	2.67	2.53	2.58	13155
2012-02-03	2.65	2.72	2.58	2.68	30210
2012-02-06	2.73	2.79	2.65	2.75	29474
2012-02-07	2.75	2.76	2.51	2.68	75605
2012-02-08	2.72	2.72	2.60	2.61	31285
2012-02-09	2.61	2.64	2.52	2.61	32916
2012-02-10	2.60	2.65	2.52	2.60	16498
2012-02-13	2.62	2.64	2.52	2.55	18607
2012-02-14	2.61	2.70	2.60	2.66	20453
2012-02-15	2.57	2.65	2.54	2.56	25319
2012-02-16	2.55	2.72	2.53	2.69	87150
2012-02-17	2.65	2.70	2.60	2.65	20741
2012-02-21	2.65	2.66	2.56	2.57	42784
2012-02-22	2.64	2.64	2.58	2.58	10299
2012-02-23	2.63	2.73	2.57	2.62	27108
2012-02-24	2.64	2.69	2.47	2.49	89036
2012-02-27	2.46	2.56	2.28	2.28	54918
2012-02-28	2.36	2.40	2.32	2.35	31379
2012-02-29	2.32	2.46	2.32	2.35	29091
2012-03-01	2.40	2.42	2.32	2.40	36763
2012-03-02	2.37	2.39	2.34	2.39	5600
2012-03-05	2.43	2.50	2.32	2.32	37653
2012-03-06	2.37	2.48	2.30	2.30	23794
2012-03-07	2.38	2.40	2.10	2.10	40955
2012-03-08	2.10	2.28	2.10	2.23	12491
2012-03-09	2.23	2.32	2.23	2.29	14037
2012-03-12	2.35	2.38	2.30	2.35	12850
2012-03-13	2.38	2.41	2.36	2.38	8138
2012-03-14	2.31	2.31	2.25	2.28	13126
2012-03-15	2.30	2.33	2.24	2.29	20096
2012-03-16	2.26	2.26	2.21	2.21	28064
2012-03-19	2.22	2.25	2.15	2.16	22699
2012-03-20	2.18	2.20	2.12	2.14	13943
2012-03-21	2.10	2.15	2.06	2.09	16800
2012-03-22	2.14	2.14	2.03	2.08	11224
2012-03-23	2.10	2.10	2.06	2.10	11018
2012-03-26	2.10	2.10	2.05	2.07	18502
2012-03-27	2.07	2.10	2.02	2.04	26498
2012-03-28	2.06	2.10	2.00	2.02	28947
2012-03-29	2.05	2.05	2.00	2.00	21045
2012-03-30	2.00	2.00	1.97	1.97	23522
2012-04-02	1.93	1.97	1.86	1.87	32902
2012-04-03	1.88	2.10	1.88	2.00	27690
2012-04-04	2.05	2.27	2.02	2.25	49828
2012-04-05	2.29	2.30	2.20	2.25	30118
2012-04-09	2.65	2.65	2.19	2.26	7234
2012-04-10	2.21	2.31	2.01	2.08	23748
2012-04-11	2.05	2.09	2.00	2.00	20589
2012-04-12	2.00	2.04	2.00	2.03	7681
2012-04-13	2.06	2.09	2.00	2.01	7993
2012-04-16	2.07	2.09	2.00	2.05	9096
2012-04-17	2.05	2.08	2.00	2.02	11287
2012-04-18	2.00	2.10	2.00	2.04	10935
2012-04-19	2.08	2.10	2.08	2.10	1214
2012-04-20	2.10	2.10	2.02	2.02	7350
2012-04-23	1.95	1.98	1.85	1.87	26161
2012-04-24	1.87	1.99	1.87	1.98	9365
2012-04-25	1.95	2.03	1.88	2.02	10733
2012-04-26	2.03	2.03	1.91	1.91	3068
2012-04-27	1.94	1.97	1.93	1.97	2050
2012-04-30	1.92	1.97	1.90	1.94	11668
2012-05-01	1.92	1.94	1.80	1.80	26507
2012-05-02	1.80	1.88	1.80	1.88	7686
2012-05-03	1.93	1.95	1.86	1.90	19864
2012-05-04	1.89	1.94	1.88	1.92	7672
2012-05-07	1.88	1.93	1.87	1.91	900
2012-05-08	1.90	1.92	1.88	1.92	6874
2012-05-09	1.92	1.94	1.90	1.94	4160
2012-05-10	1.95	1.95	1.86	1.91	8169
2012-05-11	1.95	1.98	1.95	1.96	3400
2012-05-14	1.95	2.00	1.85	1.89	12802
2012-05-15	1.92	1.95	1.86	1.87	4277
2012-05-16	1.91	1.95	1.80	1.84	14226
2012-05-17	1.85	1.89	1.80	1.84	7769
2012-05-18	1.80	1.84	1.75	1.82	12930
2012-05-21	1.81	1.92	1.75	1.75	14731
2012-05-22	1.81	1.82	1.69	1.72	14265
2012-05-23	1.74	1.74	1.67	1.70	6044
2012-05-24	1.67	1.77	1.67	1.72	2720
2012-05-25	1.74	1.74	1.69	1.69	1200
2012-05-29	1.72	1.72	1.60	1.65	12868
2012-05-30	1.69	1.77	1.68	1.77	5228
2012-05-31	1.79	1.88	1.70	1.87	4564
2012-06-01	1.82	1.87	1.78	1.87	2167
2012-06-04	1.82	1.87	1.81	1.82	4896
2012-06-05	1.80	1.82	1.72	1.78	1719
2012-06-06	1.83	1.93	1.68	1.71	8026
2012-06-07	1.80	1.80	1.68	1.80	13850
2012-06-08	1.76	1.78	1.70	1.78	2178
2012-06-11	1.64	1.80	1.60	1.79	59847
2012-06-12	1.77	1.80	1.71	1.75	7100
2012-06-13	1.73	1.80	1.65	1.65	8304
2012-06-14	1.62	1.69	1.60	1.60	14233
2012-06-15	1.69	1.70	1.61	1.61	9691
2012-06-18	1.64	1.78	1.60	1.75	15681
2012-06-19	1.75	1.75	1.61	1.63	5577
2012-06-20	1.62	1.80	1.60	1.72	16405
2012-06-21	1.77	1.77	1.65	1.70	2805
2012-06-22	1.72	1.80	1.71	1.79	14204
2012-06-25	1.80	1.80	1.65	1.71	5382
2012-06-26	1.75	1.80	1.48	1.65	36090
2012-06-27	1.65	1.65	1.41	1.50	23316
2012-06-28	2.15	2.15	1.51	1.55	13745
2012-06-29	1.64	1.72	1.56	1.59	11578
2012-07-02	1.69	1.72	1.60	1.67	10722
2012-07-03	1.67	1.67	1.60	1.61	2800
2012-07-05	1.60	1.75	1.60	1.73	16810
2012-07-06	1.70	1.70	1.60	1.64	8043
2012-07-09	1.61	1.74	1.61	1.72	15000
2012-07-10	1.70	1.70	1.60	1.60	9537
2012-07-11	1.57	1.67	1.55	1.67	9000
2012-07-12	1.68	1.68	1.61	1.62	2599
2012-07-13	1.65	1.67	1.61	1.61	1535
2012-07-16	1.67	1.68	1.67	1.68	1897
2012-07-17	1.68	1.68	1.61	1.63	12179
2012-07-18	1.64	1.64	1.63	1.63	5205
2012-07-19	1.67	1.67	1.63	1.64	2100
2012-07-20	1.67	1.70	1.64	1.64	2000
2012-07-23	1.69	1.69	1.63	1.63	500
2012-07-24	1.63	1.63	1.61	1.63	1958
2012-07-25	1.61	1.64	1.60	1.64	2016
2012-07-26	1.63	1.63	1.60	1.61	3008
2012-07-27	1.64	1.64	1.60	1.61	3591
2012-07-30	1.60	1.69	1.50	1.54	8508
2012-07-31	1.59	1.63	1.51	1.63	4713
2012-08-01	1.59	1.63	1.55	1.62	5494
2012-08-02	1.60	1.60	1.54	1.55	1567
2012-08-03	1.58	1.70	1.53	1.55	8300
2012-08-06	1.66	1.66	1.56	1.57	4521
2012-08-07	1.57	1.69	1.54	1.57	6006
2012-08-08	1.63	1.63	1.55	1.56	1117
2012-08-09	1.57	1.60	1.53	1.54	8529
2012-08-10	1.53	1.53	1.53	1.53	600
2012-08-13	1.53	1.60	1.53	1.56	5528
2012-08-14	1.55	1.60	1.53	1.59	9300
2012-08-15	1.56	1.60	1.53	1.60	1500
2012-08-16	1.66	1.66	1.51	1.55	18456
2012-08-17	1.70	1.70	1.60	1.60	18240
2012-08-20	1.69	1.72	1.60	1.70	18595
2012-08-21	1.75	1.79	1.61	1.62	23083
2012-08-22	1.79	1.79	1.60	1.66	11157
2012-08-23	1.67	1.79	1.67	1.70	13261
2012-08-24	1.68	1.78	1.68	1.76	7500
2012-08-27	1.70	1.75	1.60	1.74	26108
2012-08-28	1.70	1.70	1.67	1.67	4600
2012-08-29	1.75	1.76	1.61	1.69	22589
2012-08-30	1.65	1.65	1.63	1.63	8403
2012-08-31	1.63	1.64	1.60	1.60	20886
2012-09-04	1.60	1.70	1.60	1.70	5460
2012-09-05	1.60	1.70	1.60	1.66	12558
2012-09-06	1.60	1.63	1.60	1.63	4980
2012-09-07	1.62	1.65	1.62	1.65	3200
2012-09-10	1.65	1.65	1.48	1.49	77154
2012-09-11	1.56	1.58	1.48	1.52	19246
2012-09-12	1.54	1.59	1.52	1.59	3441
2012-09-13	1.59	1.59	1.56	1.59	2118
2012-09-14	1.60	1.60	1.31	1.48	77089
2012-09-17	1.45	1.55	1.34	1.53	24561
2012-09-18	1.53	1.60	1.45	1.49	9117
2012-09-19	1.50	1.50	1.40	1.48	8000
2012-09-20	1.46	1.50	1.43	1.44	4192
2012-09-21	1.49	1.49	1.40	1.40	33913
2012-09-24	1.43	1.44	1.38	1.38	9569
2012-09-25	1.35	1.35	1.35	1.35	6438
2012-09-26	1.35	1.37	1.35	1.36	4966
2012-09-27	1.35	1.37	1.35	1.36	10338
2012-09-28	1.37	1.39	1.35	1.36	20149
2012-10-01	1.36	1.75	1.36	1.60	56052
2012-10-02	1.62	1.70	1.36	1.36	44606
2012-10-03	1.39	1.60	1.39	1.45	27495
2012-10-04	1.43	1.50	1.37	1.37	32977
2012-10-05	1.37	1.45	1.35	1.35	16350
2012-10-08	1.39	1.43	1.39	1.40	2000
2012-10-09	1.47	1.47	1.40	1.41	11274
2012-10-10	1.40	1.60	1.35	1.36	84208
2012-10-11	1.39	1.43	1.39	1.42	2600
2012-10-12	1.44	1.44	1.40	1.40	12138
2012-10-15	1.36	1.43	1.35	1.35	16458
2012-10-16	1.40	1.40	1.37	1.39	950
2012-10-17	1.35	1.36	1.35	1.35	13560
2012-10-18	1.34	1.35	1.33	1.33	12990
2012-10-19	1.37	1.37	1.30	1.32	12695
2012-10-22	1.32	1.32	1.30	1.32	4983
2012-10-23	1.31	1.32	1.29	1.30	10618
2012-10-24	1.27	1.31	1.27	1.30	8789
2012-10-25	1.30	1.40	1.30	1.30	3386
2012-10-26	1.27	1.28	1.27	1.28	4694
2012-10-31	1.29	1.29	1.29	1.29	1000
2012-11-01	1.29	1.30	1.28	1.28	10038
2012-11-02	1.28	1.28	1.28	1.28	750
2012-11-05	1.28	1.28	1.11	1.14	7980
2012-11-06	1.19	1.20	1.14	1.16	9862
2012-11-07	1.11	1.15	1.11	1.11	9142
2012-11-08	1.09	1.09	0.86	0.88	36954
2012-11-09	0.75	0.85	0.71	0.78	48804
2012-11-12	0.83	0.99	0.80	0.86	13350
2012-11-13	0.89	1.14	0.83	0.98	39607
2012-11-14	0.93	0.98	0.90	0.95	19631
2012-11-15	0.95	0.98	0.91	0.91	15441
2012-11-16	0.91	0.92	0.80	0.86	11978
2012-11-19	0.82	0.90	0.75	0.89	11900
2012-11-20	0.83	0.83	0.77	0.80	8937
2012-11-21	0.80	0.80	0.72	0.73	17899
2012-11-23	0.72	0.84	0.70	0.76	14000
2012-11-26	0.76	0.76	0.71	0.74	14874
2012-11-27	0.78	0.82	0.75	0.80	7060
2012-11-28	0.80	0.80	0.76	0.80	4264
2012-11-29	0.76	0.77	0.71	0.72	13416
2012-11-30	0.72	0.72	0.72	0.72	2537
2012-12-03	0.71	0.72	0.70	0.70	19378
2012-12-04	0.70	0.71	0.70	0.71	1135
2012-12-05	0.70	0.71	0.70	0.70	8784
2012-12-06	0.65	0.69	0.60	0.63	22551
2012-12-07	0.60	0.65	0.58	0.63	11667
2012-12-10	0.58	0.61	0.56	0.60	4622
2012-12-11	0.60	0.61	0.59	0.61	5909
2012-12-12	0.64	0.65	0.59	0.61	13347
2012-12-13	0.65	0.68	0.60	0.61	15625
2012-12-14	0.57	0.96	0.57	0.70	47770
2012-12-17	0.73	0.92	0.70	0.83	26076
2012-12-18	0.86	0.86	0.79	0.80	4381
2012-12-19	0.80	0.88	0.72	0.72	28418
2012-12-21	0.71	0.71	0.71	0.71	3352
2012-12-24	0.68	0.72	0.66	0.66	5865
2012-12-26	0.66	0.66	0.60	0.65	18383
2012-12-27	0.60	0.62	0.60	0.61	11766
2012-12-28	0.57	0.61	0.56	0.60	26113
2012-12-31	0.57	0.69	0.57	0.67	12644
2013-01-02	0.70	0.74	0.68	0.68	14910
2013-01-03	0.68	0.70	0.67	0.67	1850
2013-01-04	0.65	0.70	0.63	0.65	14728
2013-01-07	0.60	0.73	0.60	0.72	33674
2013-01-08	0.72	0.72	0.63	0.65	33741
2013-01-09	0.65	0.67	0.65	0.67	1300
2013-01-10	0.68	0.74	0.67	0.67	5053
2013-01-11	0.74	0.74	0.62	0.62	4816
2013-01-14	0.62	0.66	0.62	0.66	2369
2013-01-15	0.62	0.68	0.62	0.64	54489
2013-01-16	0.60	0.65	0.60	0.65	7168
2013-01-17	0.65	0.65	0.65	0.65	793
2013-01-18	0.70	0.73	0.69	0.69	6143
2013-01-22	0.72	0.74	0.66	0.70	18419
2013-01-23	0.67	0.69	0.66	0.67	6351
2013-01-24	0.64	0.73	0.64	0.65	29273
2013-01-25	0.64	0.70	0.64	0.67	25994
2013-01-28	0.62	0.62	0.47	0.53	143102
2013-01-29	0.54	0.55	0.45	0.45	38990
2015-06-25	24.62	25.75	24.51	25.40	25923407
2015-06-26	25.49	25.89	24.75	24.85	3807885
2015-06-29	24.01	24.94	23.42	24.37	1871205
2015-06-30	24.85	25.74	24.50	25.10	846487
2015-07-01	25.01	25.30	24.52	24.95	779997
2015-07-02	25.03	25.10	24.60	25.00	450465
2015-07-06	24.31	25.10	24.31	24.77	131669
2015-07-07	24.98	24.98	24.50	24.59	519035
2015-07-08	24.75	24.86	24.21	24.42	657963
2015-07-09	24.55	24.73	24.18	24.33	538674
2015-07-10	24.45	24.57	24.19	24.45	774616
2015-07-13	24.56	25.30	24.56	25.26	377715
2015-07-14	25.33	25.39	24.90	25.05	302911
2015-07-15	24.94	25.17	24.50	24.75	196093
2015-07-16	25.00	25.20	24.74	24.78	446208
2015-07-17	24.79	25.06	24.53	24.92	542759
2015-07-20	24.85	24.90	24.71	24.72	125035
2015-07-21	24.70	25.00	24.61	24.87	187053
2015-07-22	24.90	25.02	24.77	24.89	616411
2015-07-23	24.87	25.25	24.87	25.25	320194
2015-07-24	24.99	25.35	24.76	24.85	175489
2015-07-27	24.51	24.95	24.02	24.39	389479
2015-07-28	24.51	24.80	24.34	24.60	311323
2015-07-29	24.35	25.35	24.35	25.18	815003
2015-07-30	24.94	25.26	24.69	25.11	277109
2015-07-31	25.04	25.27	24.90	25.10	221739
2015-08-03	25.02	25.33	24.90	25.27	313319
2015-08-04	24.80	25.85	24.66	25.74	409586
2015-08-05	25.70	27.01	25.59	26.65	1156391
2015-08-06	26.75	27.00	26.16	26.57	520750
2015-08-07	26.39	26.52	25.96	26.24	161579
2015-08-10	26.39	26.63	26.28	26.35	260508
2015-08-11	26.38	26.58	26.08	26.15	183879
2015-08-12	25.87	26.22	25.50	26.14	1475747
2015-08-13	25.93	26.19	25.41	26.00	301118
2015-08-14	26.00	27.02	25.52	26.85	317997
2015-08-17	27.00	27.00	26.37	26.75	777613
2015-08-18	26.25	26.50	25.64	25.73	749883
2015-08-19	25.86	26.41	25.66	26.23	538974
2015-08-20	26.08	26.44	25.89	25.94	192982
2015-08-21	25.89	26.01	25.17	25.41	375533
2015-08-24	24.02	24.97	23.30	24.13	778224
2015-08-25	24.99	25.25	23.83	24.29	657830
2015-08-26	24.81	25.19	24.12	24.99	349776
2015-08-27	25.45	26.18	25.14	25.52	265519
2015-08-28	25.39	26.00	25.25	25.76	200417
2015-08-31	25.69	26.07	25.38	25.86	434175
2015-09-01	25.17	25.89	24.81	24.93	236602
2015-09-02	25.05	25.68	24.93	25.50	410615
2015-09-03	25.43	25.98	25.37	25.90	377308
2015-09-04	25.35	25.94	25.24	25.37	893292
2015-09-08	25.63	26.35	25.53	25.78	709445
2015-09-09	25.90	26.35	25.68	25.72	702461
2015-09-10	25.53	25.65	25.20	25.61	318527
2015-09-11	25.35	25.73	25.35	25.64	195264
2015-09-14	25.57	25.75	25.24	25.35	270697
2015-09-15	25.24	25.81	25.17	25.78	274109
2015-09-16	25.86	26.11	25.52	25.91	422164
2015-09-17	25.93	26.34	25.76	25.94	452812
2015-09-18	25.46	26.07	24.68	24.70	2086915
2015-09-21	24.91	25.69	24.89	25.43	249204
2015-09-22	25.26	25.37	24.74	24.94	331069
2015-09-23	25.01	25.43	24.92	25.18	414138
2015-09-24	24.79	25.23	24.26	25.15	895720
2015-09-25	25.23	25.72	25.00	25.56	279881
2015-09-28	25.61	25.61	24.53	24.65	499397
2015-09-29	24.69	24.97	23.96	24.08	621275
2015-09-30	24.20	25.66	24.11	25.12	3047495
2015-10-01	25.13	25.82	24.19	24.54	850266
2015-10-02	24.24	24.67	23.66	24.66	452849
2015-10-05	24.77	25.09	24.57	24.62	225458
2015-10-06	24.47	24.98	24.17	24.53	347550
2015-10-07	24.60	25.01	24.36	25.01	263782
2015-10-08	24.93	25.07	24.37	24.95	299220
2015-10-09	24.97	25.59	24.86	25.00	279741
2015-10-12	24.95	25.02	24.58	24.85	211534
2015-10-13	24.69	25.11	24.47	24.81	321398
2015-10-14	24.75	24.86	23.87	24.34	513821
2015-10-15	24.42	24.62	24.11	24.34	728534
2015-10-16	24.25	24.81	24.06	24.40	253794
2015-10-19	24.34	24.63	24.00	24.10	202081
2015-10-20	24.04	24.71	23.90	24.54	728042
2015-10-21	24.57	24.75	23.93	24.08	208909
2015-10-22	24.12	24.36	23.12	23.19	525124
2015-10-23	23.34	24.11	23.15	23.71	561501
2015-10-26	23.67	24.16	23.66	24.11	285102
2015-10-27	24.12	24.29	23.90	24.27	485666
2015-10-28	24.87	25.46	24.47	25.27	734615
2015-10-29	25.05	25.54	24.85	25.52	184188
2015-10-30	25.35	25.90	25.35	25.71	448139
2015-11-02	25.69	26.19	25.44	25.91	308408
2015-11-03	25.94	26.09	25.46	25.95	429309
2015-11-04	25.99	26.07	25.69	25.96	227693
2015-11-05	26.01	26.02	25.43	25.72	126649
2015-11-06	25.81	26.01	25.52	25.87	201561
2015-11-09	25.82	25.87	25.26	25.65	85447
2015-11-10	25.64	25.83	25.25	25.66	150851
2015-11-11	25.75	25.88	25.45	25.59	107476
2015-11-12	25.37	25.87	25.37	25.76	208575
2015-11-13	25.64	25.94	25.41	25.70	339968
2015-11-16	25.58	25.97	25.31	25.92	198747
2015-11-17	25.85	26.04	25.62	25.86	185033
2015-11-18	25.89	26.06	25.67	26.02	273719
2015-11-19	25.96	26.16	25.35	25.64	289258
2015-11-20	25.77	25.93	25.39	25.75	231939
2015-11-23	25.65	26.08	25.46	25.63	153631
2015-11-24	25.17	25.71	25.15	25.70	159017
2015-11-25	25.70	25.92	25.39	25.63	151509
2015-11-27	25.58	25.90	25.24	25.35	74618
2015-11-30	25.43	26.18	25.17	25.57	516399
2015-12-01	25.71	26.78	25.67	26.39	353010
2015-12-02	26.27	26.69	26.19	26.52	270940
2015-12-03	26.59	27.00	25.99	26.26	292210
2015-12-04	26.19	26.66	25.91	26.34	344547
2015-12-07	26.17	26.32	25.76	26.24	181083
2015-12-08	26.14	26.37	25.90	26.29	179179
2015-12-09	26.19	26.61	25.97	26.49	223839
2015-12-10	26.40	26.67	26.20	26.51	317930
2015-12-11	26.20	26.39	25.87	25.91	389662
2015-12-14	25.90	26.50	25.90	26.43	263685
2015-12-15	26.48	26.69	25.73	26.20	418167
2015-12-16	26.38	27.15	26.38	26.85	588568
2015-12-17	26.82	27.41	26.73	27.02	340943
2015-12-18	27.02	27.08	26.56	27.02	592979
2015-12-21	27.11	27.40	26.78	26.91	423663
2015-12-22	27.05	27.23	26.74	27.17	380323
2015-12-23	27.35	27.78	27.25	27.74	174606
2015-12-24	27.77	28.08	27.65	27.98	110901
2015-12-28	27.95	27.98	27.34	27.44	371656
2015-12-29	27.65	27.83	27.39	27.70	420286
2015-12-30	27.70	28.01	27.44	27.80	203882
2015-12-31	27.75	27.76	27.43	27.57	238948
2016-01-04	27.20	27.54	27.01	27.51	292135
2016-01-05	27.52	27.67	27.23	27.57	589536
2016-01-06	27.21	27.57	26.93	27.41	530520
2016-01-07	27.05	27.26	26.64	26.87	222422
2016-01-08	26.94	27.07	26.07	26.14	332490
2016-01-11	26.27	26.57	25.79	26.34	552995
2016-01-12	26.64	26.90	25.82	26.24	447827
2016-01-13	26.24	26.37	25.61	25.83	588644
2016-01-14	25.87	26.07	25.23	25.67	349588
2016-01-15	25.13	25.52	24.77	25.28	566110
2016-01-19	25.32	25.70	24.74	24.78	307753
2016-01-20	24.47	25.23	23.97	24.86	456429
2016-01-21	24.86	25.15	24.21	24.25	577350
2016-01-22	24.55	24.73	24.22	24.73	690186
2016-01-25	24.74	24.84	24.22	24.48	274395
2016-01-26	24.52	24.67	24.25	24.37	439224
2016-01-27	24.40	24.53	23.89	24.12	221547
2016-01-28	24.29	24.33	23.87	23.98	210052
2016-01-29	24.06	24.90	24.01	24.74	517860
2016-02-01	24.63	24.81	24.36	24.65	790772
2016-02-02	24.46	24.46	23.89	23.95	154555
2016-02-03	24.09	24.42	23.64	24.30	395986
2016-02-04	24.28	24.40	23.99	24.20	318234
2016-02-05	24.15	24.15	22.99	23.35	400147
2016-02-08	23.06	23.06	21.28	22.00	734754
2016-02-09	21.76	22.24	21.47	21.71	735959
2016-02-10	21.90	22.12	21.35	21.50	313989
2016-02-11	21.22	21.51	20.43	20.98	609231
2016-02-12	21.08	21.78	21.02	21.17	505222
2016-02-16	21.29	21.92	21.03	21.36	897241
2016-02-17	23.95	26.07	23.21	25.07	1521263
2016-02-18	25.28	25.94	25.11	25.83	892933
2016-02-19	25.81	25.81	24.64	25.30	520759
2016-02-22	25.50	25.97	25.31	25.51	314657
2016-02-23	25.21	25.98	25.14	25.46	500761
2016-02-24	25.29	26.39	25.16	26.39	408876
2016-02-25	26.55	26.75	26.18	26.40	292568
2016-02-26	26.45	27.00	26.36	26.67	269441
2016-02-29	26.67	26.67	26.08	26.37	326922
2016-03-01	26.63	26.89	26.39	26.74	511809
2016-03-02	26.48	27.05	26.09	26.70	197662
2016-03-03	26.64	26.93	26.28	26.42	283792
2016-03-04	26.52	26.59	25.99	26.16	258118
2016-03-07	26.00	26.57	25.81	25.96	378437
2016-03-08	24.20	26.73	24.20	25.42	1258621
2016-03-09	24.60	24.85	24.41	24.76	10732304
2016-03-10	24.76	25.00	24.65	24.99	2725539
2016-03-11	25.11	25.81	24.97	25.74	2202104
2016-03-14	25.69	26.15	25.35	26.01	1081748
2016-03-15	25.93	26.00	25.54	25.91	867366
2016-03-16	25.66	26.24	25.63	26.09	1042846
2016-03-17	25.99	26.19	25.86	26.04	884421
2016-03-18	26.02	26.56	25.93	26.33	847462
2016-03-21	26.33	26.64	26.03	26.58	689116
2016-03-22	26.39	27.00	26.34	26.90	943860
2016-03-23	26.66	26.94	26.49	26.65	586118
2016-03-24	26.48	26.69	26.37	26.54	1043797
2016-03-28	26.66	26.89	26.43	26.74	316238
2016-03-29	26.76	27.42	26.62	27.31	922797
2016-03-30	27.74	27.98	27.65	27.71	590652
2016-03-31	27.62	27.90	27.44	27.61	327582
2016-04-01	27.62	27.98	27.28	27.89	555719
2016-04-04	27.82	28.11	27.65	27.69	393097
2016-04-05	27.50	27.64	26.99	27.38	385616
2016-04-06	27.43	27.60	27.25	27.45	206367
2016-04-07	27.24	27.39	26.94	27.07	173313
2016-04-08	27.50	27.72	26.89	27.00	371866
2016-04-11	27.14	27.20	26.61	26.67	253510
2016-04-12	26.64	26.95	26.48	26.78	206310
2016-04-13	26.97	27.31	26.84	27.19	742458
2016-04-14	27.19	27.71	27.19	27.49	330387
2016-04-15	27.63	27.68	27.37	27.62	160111
2016-04-18	27.61	27.99	27.61	27.76	234495
2016-04-19	27.84	27.99	27.70	27.94	209015
2016-04-20	27.95	28.00	27.85	27.95	159146
2016-04-21	27.84	27.92	27.44	27.46	149861
2016-04-22	27.35	27.85	27.34	27.55	159512
2016-04-25	27.50	27.70	27.41	27.46	170390
2016-04-26	27.54	27.95	27.32	27.75	302434
2016-04-27	28.38	30.44	28.38	30.10	1943937
2016-04-28	29.94	30.93	29.94	30.13	1086767
2016-04-29	29.87	30.24	29.64	29.95	645528
2016-05-02	29.92	30.72	29.85	30.59	551903
2016-05-03	30.51	30.58	30.02	30.35	688559
2016-05-04	30.17	30.56	29.99	30.49	526873
2016-05-05	30.70	30.70	30.00	30.24	442162
2016-05-06	30.12	30.68	29.86	30.36	721467
2016-05-09	30.48	31.66	30.48	31.39	826972
2016-05-10	31.44	32.34	31.29	32.04	847262
2016-05-11	32.00	32.05	31.36	31.47	770793
2016-05-12	31.73	31.80	30.85	31.05	1136549
2016-05-13	31.00	31.27	30.42	31.11	543723
2016-05-16	31.11	31.57	31.11	31.54	725655
2016-05-17	31.46	31.94	31.15	31.66	534040
2016-05-18	31.50	31.95	31.43	31.74	670219
2016-05-19	31.47	31.77	31.26	31.64	462792
2016-05-20	31.78	31.95	31.67	31.73	287503
2016-05-23	31.85	31.89	31.52	31.83	396893
2016-05-24	31.96	32.47	31.85	32.46	464819
2016-05-25	32.74	32.86	32.48	32.75	735769
2016-05-26	33.09	33.30	32.58	32.70	760119
2016-05-27	32.60	33.07	32.60	33.03	419762
2016-05-31	32.95	33.26	32.79	33.10	1003424
2016-06-01	33.05	33.38	32.50	33.17	812067
2016-06-02	32.92	33.12	32.68	32.77	1837884
2016-06-03	32.73	32.89	32.54	32.83	726186
2016-06-06	32.90	33.32	32.78	33.17	291606
2016-06-07	32.10	33.01	31.95	32.61	7115372
2016-06-08	32.75	33.52	32.69	33.44	1866438
2016-06-09	33.13	33.70	33.01	33.44	996752
2016-06-10	33.10	33.14	32.40	32.57	716058
2016-06-13	32.46	32.55	32.00	32.09	741156
2016-06-14	32.05	32.11	31.76	31.90	878259
2016-06-15	32.06	32.41	31.92	32.11	758752
2016-06-16	32.06	32.26	31.66	32.22	1007953
2016-06-17	32.26	32.51	32.03	32.28	622242
2016-06-20	32.63	33.24	32.47	32.93	626099
2016-06-21	33.04	33.30	32.83	33.17	504681
2016-06-22	33.19	33.25	32.82	32.90	347585
2016-06-23	33.32	33.65	33.02	33.54	515857
2016-06-24	31.65	32.79	31.65	32.29	2468326
2016-06-27	31.81	31.90	30.61	30.77	855113
2016-06-28	31.26	31.87	30.97	31.62	904415
2016-06-29	31.98	32.69	31.92	32.66	420468
2016-06-30	32.55	33.51	32.36	33.44	786171
2016-07-01	33.45	33.70	33.43	33.64	503084
2016-07-05	33.53	33.84	33.39	33.61	456956
2016-07-06	33.52	34.10	33.41	34.07	742278
2016-07-07	34.04	34.76	33.97	34.45	606729
2016-07-08	34.82	35.29	34.57	34.95	506532
2016-07-11	34.95	35.20	34.90	34.98	364618
2016-07-12	35.45	35.45	35.00	35.11	359218
2016-07-13	35.37	35.65	35.03	35.19	337269
2016-07-14	35.58	35.58	34.92	35.21	325826
2016-07-15	35.27	35.45	34.86	34.97	494880
2016-07-18	35.00	35.25	34.96	34.97	332357
2016-07-19	34.94	35.20	34.42	35.02	771369
2016-07-20	35.05	35.59	34.86	35.33	661995
2016-07-21	35.58	35.79	35.18	35.30	455997
2016-07-22	35.41	35.65	35.10	35.43	422213
2016-07-25	35.50	35.50	35.10	35.30	728806
2016-07-26	35.30	35.51	35.06	35.22	734796
2016-07-27	34.42	34.82	32.96	33.58	1481516
2016-07-28	33.62	33.68	32.79	32.84	1529755
2016-07-29	32.76	33.50	32.70	32.72	946381
2016-08-01	32.68	32.88	32.31	32.42	714236
2016-08-02	32.46	33.17	31.89	32.01	810885
2016-08-03	31.98	32.25	31.57	32.14	958599
2016-08-04	32.10	32.35	32.00	32.25	500735
2016-08-05	32.50	32.86	32.21	32.75	575845
2016-08-08	32.74	32.86	32.58	32.75	1485123
2016-08-09	32.72	33.26	32.72	33.02	575398
2016-08-10	33.00	33.10	32.61	32.68	607147
2016-08-11	32.66	33.04	32.64	32.95	266964
2016-08-12	32.87	33.13	32.77	32.90	279590
2016-08-15	32.62	33.05	32.10	32.59	493479
2016-08-16	32.57	32.59	32.30	32.34	317659
2016-08-17	32.40	32.40	31.96	32.30	324389
2016-08-18	32.21	32.41	32.17	32.31	323301
2016-08-19	32.20	32.47	32.08	32.39	401447
2016-08-22	32.27	32.60	32.11	32.42	323017
2016-08-23	32.71	32.97	32.54	32.97	302360
2016-08-24	32.86	33.04	32.74	32.79	488874
2016-08-25	32.64	33.19	32.64	33.05	312011
2016-08-26	32.96	33.47	32.87	33.01	349853
2016-08-29	33.08	33.19	32.76	32.82	376939
2016-08-30	32.72	32.86	32.39	32.77	329188
2016-08-31	32.87	33.04	32.66	32.99	374601
2016-09-01	33.10	33.22	32.48	33.20	361320
2016-09-02	33.25	33.78	33.18	33.57	271829
2016-09-06	33.58	34.13	33.58	34.07	527714
2016-09-07	34.08	34.38	33.73	34.07	701033
2016-09-08	33.90	34.16	33.69	33.72	315867
2016-09-09	32.54	33.00	32.37	33.00	6158907
2016-09-12	32.75	33.03	32.58	32.95	1878563
2016-09-13	32.54	32.90	32.19	32.44	1182062
2016-09-14	32.48	32.73	32.25	32.48	585241
2016-09-15	32.34	32.82	32.07	32.81	1568825
2016-09-16	32.70	32.90	32.46	32.55	1046616
2016-09-19	32.52	33.01	32.52	32.86	1916398
2016-09-20	33.07	33.25	32.80	33.10	1369728
2016-09-21	33.49	33.76	33.22	33.61	1553125
2016-09-22	33.86	33.98	33.64	33.87	1332913
2016-09-23	33.79	33.98	33.55	33.75	1177586
2016-09-26	33.70	33.76	33.10	33.23	1197383
2016-09-27	33.27	33.63	33.10	33.45	601156
2016-09-28	33.50	33.92	33.50	33.85	661751
2016-09-29	33.92	34.12	33.43	33.57	829224
2016-09-30	33.70	34.51	33.65	34.50	743985
2016-10-03	34.48	34.48	33.94	33.96	552482
2016-10-04	34.05	34.26	33.83	33.87	1043501
2016-10-05	34.07	34.14	33.88	33.90	356680
2016-10-06	33.75	33.89	33.37	33.74	927371
2016-10-07	33.73	33.73	33.28	33.52	536184
2016-10-10	33.66	33.91	33.51	33.71	371592
2016-10-11	33.53	33.53	32.64	32.75	723459
2016-10-12	32.78	33.11	32.66	32.94	518677
2016-10-13	32.72	32.72	32.37	32.48	387917
2016-10-14	32.88	33.15	32.73	32.77	323871
2016-10-17	32.73	32.97	32.57	32.59	413435
2016-10-18	33.04	33.12	32.92	32.93	404038
2016-10-19	33.16	33.23	32.74	32.81	241036
2016-10-20	32.66	32.89	32.63	32.69	420518
2016-10-21	32.66	32.66	32.46	32.61	380534
2016-10-24	32.80	33.18	32.69	33.18	1198436
2016-10-25	34.18	34.50	32.08	32.38	1929227
2016-10-26	32.44	32.69	31.84	32.02	824120
2016-10-27	32.24	32.41	31.11	31.25	861841
2016-10-28	31.18	31.47	30.75	30.99	1317987
2016-10-31	31.19	31.41	30.74	31.24	584914
2016-11-01	31.34	31.41	31.02	31.31	463563
2016-11-02	31.31	31.51	30.72	30.78	572100
2016-11-03	30.77	31.09	30.59	30.64	579654
2016-11-04	30.63	31.26	30.58	31.00	504850
2016-11-07	31.57	31.87	31.47	31.85	448733
2016-11-08	31.72	32.00	31.57	31.89	388865
2016-11-09	31.72	31.91	30.75	31.00	989219
2016-11-10	31.21	31.34	29.59	29.92	2028143
2016-11-11	29.88	30.23	29.00	29.70	1616143
2016-11-14	29.88	30.02	29.26	29.85	2077178
2016-11-15	30.01	31.58	30.00	31.33	1543155
2016-11-16	30.98	31.24	30.73	31.18	1082625
2016-11-17	31.44	31.48	31.02	31.28	1100623
2016-11-18	31.28	31.49	30.94	31.05	782866
2016-11-21	31.06	31.44	31.02	31.33	1110946
2016-11-22	31.45	31.45	31.19	31.33	890924
2016-11-23	31.31	31.78	31.22	31.50	795532
2016-11-25	31.69	31.73	31.43	31.72	253681
2016-11-28	31.60	31.71	30.84	30.85	443681
2016-11-29	30.67	30.89	30.56	30.58	581672
2016-11-30	30.99	31.09	29.72	29.83	1164342
2016-12-01	29.80	29.80	28.92	29.29	1650175
2016-12-02	29.18	29.38	28.99	29.31	804787
2016-12-05	29.33	29.51	29.18	29.32	505433
2016-12-06	29.26	29.40	29.10	29.33	364491
2016-12-07	29.31	30.35	29.30	30.33	1825361
2016-12-08	30.25	30.84	30.23	30.81	1071510
2016-12-09	30.88	31.42	30.73	31.38	838279
2016-12-12	31.29	31.47	30.96	30.96	648915
2016-12-13	31.17	31.17	30.60	30.86	735481
2016-12-14	30.81	31.17	30.48	30.80	1090064
2016-12-15	30.80	31.35	30.75	31.20	610059
2016-12-16	31.23	31.36	31.14	31.24	1378839
2016-12-19	31.24	31.41	30.91	31.20	526101
2016-12-20	31.30	31.35	30.85	30.86	813264
2016-12-21	30.94	31.16	30.84	30.91	336574
2016-12-22	30.82	31.06	30.67	30.92	476942
2016-12-23	30.91	31.05	30.77	30.82	306543
2016-12-27	30.85	30.89	30.39	30.64	348853
2016-12-28	30.66	30.79	30.42	30.51	389928
2016-12-29	30.51	30.84	30.49	30.75	289182
2016-12-30	30.94	31.12	30.74	30.93	511741
2017-01-03	31.50	31.52	30.74	30.96	1008774
2017-01-04	31.11	31.22	30.86	31.17	409591
2017-01-05	31.09	31.79	31.09	31.66	792910
2017-01-06	31.60	32.05	31.56	32.00	380940
2017-01-09	31.90	32.55	31.90	32.20	593432
2017-01-10	32.23	32.48	32.01	32.01	940302
2017-01-11	32.06	32.25	31.96	32.06	429785
2017-01-12	32.01	32.01	31.35	31.82	356944
2017-01-13	31.85	32.48	31.70	32.38	533942
2017-01-17	32.18	32.39	31.84	31.88	564588
2017-01-18	32.58	33.08	31.97	32.32	816549
2017-01-19	32.31	32.57	32.11	32.56	715767
2017-01-20	32.58	32.71	32.24	32.42	806988
2017-01-23	32.50	32.50	32.12	32.40	555055
2017-01-24	32.44	32.71	32.19	32.61	408489
2017-01-25	32.97	33.01	32.38	32.44	1423912
2017-01-26	32.45	32.58	31.79	31.80	474633
2017-01-27	31.86	31.97	31.65	31.92	527508
2017-01-30	31.79	31.98	31.47	31.93	509944
2017-01-31	31.95	32.06	31.44	31.53	485573
2017-02-01	31.57	31.89	31.38	31.84	623564
2017-02-02	31.75	32.02	31.62	32.01	474532
2017-02-03	32.12	32.68	32.12	32.68	452678
2017-02-06	32.48	32.71	32.27	32.56	399766
2017-02-07	32.73	32.90	32.50	32.80	597100
2017-02-08	32.73	33.21	32.71	33.16	325481
2017-02-09	33.43	34.11	33.43	33.92	1016962
2017-02-10	33.94	34.31	33.67	34.26	418269
2017-02-13	34.34	34.53	34.11	34.14	600280
2017-02-14	36.90	37.60	36.25	37.43	3407125
2017-02-15	37.63	37.78	37.07	37.35	1419677
2017-02-16	36.67	37.80	36.67	37.02	14253745
2017-02-17	37.06	37.50	36.88	37.05	3758227
2017-02-21	36.88	37.28	36.73	37.10	1430813
2017-02-22	36.71	37.26	36.71	36.92	1501152
2017-02-23	36.97	37.02	36.33	36.56	1994030
2017-02-24	36.45	36.65	36.16	36.33	1870480
2017-02-27	36.35	36.86	36.08	36.81	1453470
2017-02-28	36.51	37.15	36.48	37.09	1453700
2017-03-01	37.56	38.18	37.20	38.03	2411191
2017-03-02	37.88	37.97	37.54	37.80	828420
2017-03-03	37.77	38.00	37.72	37.99	827442
2017-03-06	38.13	38.13	37.63	37.88	1160918
2017-03-07	37.65	38.10	37.65	37.94	931822
2017-03-08	38.16	38.45	38.00	38.24	2192040
2017-03-09	38.14	38.33	37.95	38.08	1063436
2017-03-10	38.38	38.46	37.83	38.00	974220
2017-03-13	38.00	38.07	37.74	37.92	585387
2017-03-14	37.83	37.96	37.55	37.60	570276
2017-03-15	37.67	37.92	37.51	37.82	1335937
2017-03-16	37.83	37.94	37.73	37.75	495384
2017-03-17	37.75	37.95	37.68	37.94	1075230
2017-03-20	37.93	38.09	37.72	37.89	568592
2017-03-21	38.00	38.10	37.24	37.37	1289771
2017-03-22	37.39	37.84	37.37	37.74	656733
2017-03-23	37.36	37.92	37.25	37.68	1008331
2017-03-24	37.70	37.92	37.65	37.70	432446
2017-03-27	37.18	37.61	36.95	37.44	521087
2017-03-28	37.49	37.93	37.28	37.77	550944
2017-03-29	37.69	38.44	37.56	38.26	752558
2017-03-30	38.25	38.53	38.24	38.51	694211
2017-03-31	38.43	38.76	38.35	38.35	504031
2017-04-03	38.34	38.64	37.65	37.98	599938
2017-04-04	37.89	38.29	37.64	38.18	706116
2017-04-05	38.37	38.59	37.93	38.10	706949
2017-04-06	38.25	38.34	37.92	38.31	467071
2017-04-07	38.32	38.55	38.07	38.23	495742
2017-04-10	38.37	38.37	38.00	38.26	396611
2017-04-11	38.22	38.60	38.06	38.52	465151
2017-04-12	38.42	38.42	37.98	38.10	362620
2017-04-13	38.06	38.35	37.84	37.97	567662
2017-04-17	38.09	38.62	38.02	38.61	384196
2017-04-18	38.40	38.82	38.28	38.72	519062
2017-04-19	38.82	38.87	38.42	38.69	408853
2017-04-20	38.81	39.45	38.62	39.38	734705
2017-04-21	39.34	39.51	39.11	39.26	849011
2017-04-24	39.80	39.97	39.35	39.87	1083769
2017-04-25	40.19	40.45	38.63	38.80	2803018
2017-04-26	39.02	39.96	38.73	39.79	1981108
2017-04-27	40.02	40.68	39.93	40.32	8990339
2017-04-28	40.40	40.49	39.78	40.03	1528268
2017-05-01	40.14	40.51	39.97	40.33	1071710
2017-05-02	40.40	40.55	39.68	40.13	999232
2017-05-03	40.00	40.15	39.61	39.93	734671
2017-05-04	39.99	40.46	39.82	40.38	854514
2017-05-05	40.68	41.08	40.45	41.08	1940808
2017-05-08	41.30	41.51	40.88	41.17	1439718
2017-05-09	41.12	41.40	41.01	41.31	826731
2017-05-10	41.35	41.52	41.10	41.38	951356
2017-05-11	41.18	41.61	41.08	41.45	715520
2017-05-12	41.43	41.46	41.11	41.20	549073
2017-05-15	41.22	42.13	41.16	41.82	1219953
2017-05-16	41.82	41.96	41.52	41.90	1496604
2017-05-17	41.56	41.86	41.33	41.76	2352931
2017-05-18	41.69	42.14	41.39	41.99	1784453
2017-05-19	42.00	42.30	41.87	41.90	1170150
2017-05-22	42.12	42.48	42.05	42.35	772189
2017-05-23	42.37	42.44	41.70	41.81	675334
2017-05-24	41.84	42.28	41.53	42.20	1207358
2017-05-25	42.33	43.11	42.31	42.80	1297895
2017-05-26	42.70	43.30	42.70	43.10	958036
2017-05-30	43.09	43.30	42.88	43.08	727685
2017-05-31	43.26	43.74	42.96	43.71	920528
2017-06-01	43.85	43.97	43.33	43.97	1284553
2017-06-02	44.09	44.13	43.51	43.53	1202117
2017-06-05	43.49	43.66	43.16	43.18	762667
2017-06-06	43.09	43.21	42.74	42.80	663770
2017-06-07	42.85	43.02	42.69	42.82	687764
2017-06-08	42.84	42.95	41.94	42.26	1132677
2017-06-09	42.29	42.76	41.41	41.75	1067163
2017-06-12	41.84	42.32	41.42	42.32	1254877
2017-06-13	42.54	43.57	42.54	43.32	1021139
2017-06-14	43.49	43.91	43.21	43.60	888965
2017-06-15	43.23	43.86	43.17	43.84	783708
2017-06-16	44.04	44.30	43.65	43.80	1607092
2017-06-19	44.16	44.36	44.04	44.30	732886
2017-06-20	44.41	44.41	43.79	44.03	910413
2017-06-21	43.99	44.08	43.42	43.77	965101
2017-06-22	43.84	44.02	43.58	43.69	726793
2017-06-23	43.70	44.49	43.51	44.44	5335266
2017-06-26	44.57	44.88	44.02	44.30	1839538
2017-06-27	44.17	44.24	43.51	43.52	682035
2017-06-28	43.87	44.49	43.58	44.37	560534
2017-06-29	44.44	44.46	43.12	43.70	1179612
2017-06-30	44.11	44.35	43.30	43.31	819944
2017-07-03	43.40	43.55	42.73	43.26	891135
2017-07-05	43.15	44.19	43.03	44.13	1049962
2017-07-06	43.74	44.02	43.30	43.52	542889
2017-07-07	43.67	44.40	43.67	44.22	362901
2017-07-10	44.29	44.29	43.53	43.71	581365
2017-07-11	43.81	44.01	43.54	44.01	483872
2017-07-12	44.28	44.56	44.01	44.14	1040298
2017-07-13	44.19	44.26	43.71	43.96	792848
2017-07-14	44.00	44.51	43.70	44.31	418920
2017-07-17	44.32	44.50	44.13	44.34	434949
2017-07-18	44.35	45.20	44.07	45.00	1478643
2017-07-19	45.11	45.54	44.85	45.31	1188109
2017-07-20	45.48	45.48	44.95	45.02	470364
2017-07-21	44.97	45.42	44.97	45.38	442308
2017-07-24	45.36	45.78	45.19	45.59	1685274
2017-07-25	45.59	45.70	43.83	45.24	1966453
2017-07-26	45.63	46.32	45.03	45.53	1250403
2017-07-27	45.69	45.81	44.97	45.57	1235759
2017-07-28	45.43	45.92	45.13	45.29	860907
2017-07-31	45.40	46.08	45.28	45.83	837457
2017-08-01	46.30	46.53	45.92	45.95	6660848
2017-08-02	45.90	46.11	45.33	46.00	2166765
2017-08-03	45.91	46.21	45.58	45.77	1748734
2017-08-04	45.88	46.03	45.73	46.00	631011
2017-08-07	46.03	46.34	45.75	46.10	950441
2017-08-08	46.07	46.35	45.92	45.96	869545
2017-08-09	45.68	46.22	45.54	46.17	746715
2017-08-10	46.08	46.42	45.47	45.67	1640149
2017-08-11	45.49	45.96	45.36	45.74	1361437
2017-08-14	46.19	46.51	45.95	46.29	609093
2017-08-15	46.34	46.40	46.07	46.33	676135
2017-08-16	46.29	46.91	46.27	46.80	1043123
2017-08-17	46.60	46.86	46.30	46.37	789372
2017-08-18	46.32	46.52	46.04	46.49	1014459
2017-08-21	46.50	46.73	46.23	46.55	813167
2017-08-22	46.62	47.61	46.60	47.61	1297893
2017-08-23	47.45	47.75	47.24	47.46	972782
2017-08-24	47.54	47.72	47.04	47.26	608052
2017-08-25	47.43	47.51	47.13	47.16	483363
2017-08-28	47.24	47.32	46.88	47.06	835366
2017-08-29	46.71	47.04	46.50	46.73	712481
2017-08-30	46.81	47.33	46.77	47.28	867106
2017-08-31	47.36	47.91	47.36	47.86	599499
2017-09-01	48.00	48.09	47.68	47.81	475539
2017-09-05	47.75	48.06	47.57	47.89	928459
2017-09-06	48.04	48.62	47.89	48.38	1794526
2017-09-07	48.55	49.46	48.45	49.39	1746940
2017-09-08	47.69	47.99	46.61	47.50	4601012
2017-09-11	47.76	48.65	47.57	47.86	2271261
2017-09-12	47.87	48.05	47.35	47.72	1181185
2017-09-13	47.56	47.71	43.16	43.67	6943502
2017-09-14	43.80	44.00	41.12	43.08	8456424
2017-09-15	42.57	42.92	41.07	41.61	5546913
2017-09-18	42.07	42.63	41.95	42.35	3443052
2017-09-19	42.43	42.51	41.52	42.20	3847935
2017-09-20	42.27	44.95	42.22	44.94	6477485
2017-09-21	44.80	44.88	43.91	44.52	2313984
2017-09-22	44.39	45.90	44.30	45.85	2217375
2017-09-25	45.95	45.99	45.05	45.12	1755475
2017-09-26	45.11	45.76	44.91	45.68	1277476
2017-09-27	45.94	47.18	45.82	46.67	2859207
2017-09-28	46.62	47.67	46.52	47.67	1657657
2017-09-29	47.74	47.98	47.15	47.26	2033336
2017-10-02	47.47	47.89	47.26	47.50	1643671
2017-10-03	47.54	47.93	46.92	47.65	1710261
2017-10-04	47.65	48.54	47.38	48.53	1035111
2017-10-05	48.53	49.57	48.32	49.55	2411871
2017-10-06	49.33	50.00	49.26	49.86	2257598
2017-10-09	49.89	49.92	49.58	49.75	12283135
2017-10-10	49.97	50.15	49.74	49.86	812633
2017-10-11	49.73	50.00	49.41	49.70	1123226
2017-10-12	49.70	49.84	49.36	49.59	1075934
2017-10-13	49.62	49.84	49.37	49.64	1346218
2017-10-16	49.94	49.94	49.14	49.41	1661747
2017-10-17	49.30	49.76	48.99	49.66	1256968
2017-10-18	49.80	51.00	49.63	50.56	1257755
2017-10-19	50.45	50.55	50.00	50.36	710624
2017-10-20	50.81	50.98	50.41	50.73	562651
2017-10-23	50.63	51.04	50.31	50.69	1566046
2017-10-24	50.80	51.07	50.54	50.91	995425
2017-10-25	50.94	51.05	50.46	50.86	837689
2017-10-26	50.81	51.66	50.72	51.19	2146087
2017-10-27	52.77	54.49	51.71	53.75	4502889
2017-10-30	53.14	54.00	51.44	52.47	3440457
2017-10-31	51.80	52.67	51.62	52.49	5146497
2017-11-01	52.83	53.62	52.33	53.48	2218945
2017-11-02	53.34	53.48	52.67	53.44	929083
2017-11-03	53.50	54.24	53.07	53.89	1306828
2017-11-06	53.87	54.10	53.33	53.90	926039
2017-11-07	53.85	53.90	52.84	53.13	1355346
2017-11-08	53.17	54.12	53.04	53.60	1288132
2017-11-09	53.39	53.43	52.65	53.12	967658
2017-11-10	53.01	53.42	52.57	53.40	818443
2017-11-13	53.17	54.15	53.04	54.01	1156053
2017-11-14	54.25	55.00	54.00	54.47	1878254
2017-11-15	54.41	54.47	53.64	53.92	1500553
2017-11-16	54.31	54.60	53.94	54.31	1101134
2017-11-17	54.94	55.75	54.78	55.29	1880903
2017-11-20	55.40	55.63	54.91	54.99	884782
2017-11-21	55.00	55.18	54.81	55.02	1051172
2017-11-22	54.97	55.45	54.86	55.22	678070
2017-11-24	55.18	55.35	55.06	55.12	383954
2017-11-27	55.06	55.79	55.06	55.59	915349
2017-11-28	55.83	56.21	55.44	55.61	1116034
2017-11-29	55.62	56.14	53.61	54.08	2035333
2017-11-30	54.38	55.90	54.06	55.52	7539915
2017-12-01	55.42	55.97	54.10	55.65	1226851
2017-12-04	56.30	56.44	54.95	55.03	1331015
2017-12-05	55.11	55.60	54.61	54.91	1586518
2017-12-06	54.77	55.32	54.68	55.06	1114507
2017-12-07	54.91	55.96	54.91	55.59	1139907
2017-12-08	56.11	56.11	55.42	55.61	883730
2017-12-11	55.48	56.35	55.45	55.71	1040301
2017-12-12	55.44	55.97	54.87	55.00	1068837
2017-12-13	55.39	55.55	54.41	54.86	1724839
2017-12-14	54.71	56.58	54.71	55.39	1414455
2017-12-15	55.33	56.03	55.25	55.46	1945560
2017-12-18	55.77	56.46	55.73	56.21	1019603
2017-12-19	56.36	56.77	55.76	55.93	1088078
2017-12-20	56.19	56.37	55.44	55.91	500479
2017-12-21	56.10	56.32	54.98	55.21	748975
2017-12-22	55.56	55.56	54.73	55.16	655483
2017-12-26	55.03	55.35	54.81	55.33	711859
2017-12-27	55.34	55.69	55.14	55.42	497523
2017-12-28	55.50	55.55	54.59	55.11	700160
2017-12-29	55.23	55.32	54.82	54.96	433214
2018-01-02	54.97	55.06	54.54	54.85	948246
2018-01-03	54.93	55.36	54.59	54.73	1202884
2018-01-04	54.81	55.40	54.64	55.17	3523883
2018-01-05	55.58	57.04	55.54	56.92	1165666
2018-01-08	56.86	56.87	56.40	56.56	772598
2018-01-09	56.76	57.23	56.54	56.68	700178
2018-01-10	56.63	56.93	56.35	56.79	689797
2018-01-11	57.01	57.25	56.77	57.14	511313
2018-01-12	57.17	57.38	56.90	57.05	869105
2018-01-16	57.28	57.56	56.29	56.49	615466
2018-01-17	56.60	57.18	56.32	57.15	908827
2018-01-18	58.69	59.13	57.03	57.86	2411394
2018-01-19	58.51	59.53	58.23	59.35	1358169
2018-01-22	58.98	59.69	58.76	59.69	554254
2018-01-23	59.79	59.95	59.14	59.95	644102
2018-01-24	60.02	60.44	59.79	60.07	763410
2018-01-25	60.58	60.78	60.14	60.48	710987
2018-01-26	60.41	61.35	60.24	61.35	821867
2018-01-29	61.08	61.42	58.71	58.83	1097277
2018-01-30	58.03	59.00	58.00	58.62	793438
2018-01-31	58.75	59.60	58.48	59.36	593794
2018-02-01	59.13	59.45	58.78	59.03	655498
2018-02-02	58.64	58.88	57.25	57.47	641150
2018-02-05	56.65	57.97	55.79	55.80	1062321
2018-02-06	54.91	57.53	54.51	57.48	1251467
2018-02-07	57.33	58.54	57.03	58.32	1224868
2018-02-08	58.32	58.48	55.48	55.50	1446682
2018-02-09	56.07	56.70	54.00	55.61	1083607
2018-02-12	56.23	58.29	55.99	58.12	1595228
2018-02-13	53.11	56.01	53.11	54.95	3729502
2018-02-14	54.65	56.08	54.16	55.82	1820883
2018-02-15	56.19	58.16	56.03	58.15	1790692
2018-02-16	57.83	58.74	57.57	58.45	1467009
2018-02-20	58.23	58.91	57.74	58.23	1022190
2018-02-21	58.30	58.57	56.69	56.73	1120267
2018-02-22	57.01	57.79	56.87	57.32	683613
2018-02-23	57.55	58.49	57.17	58.45	500126
2018-02-26	58.48	58.84	57.70	58.00	875820
2018-02-27	58.13	58.45	57.32	57.35	557431
2018-02-28	58.10	58.35	57.07	57.07	828827
2018-03-01	56.92	58.09	56.70	57.39	857159
2018-03-02	56.77	57.60	56.00	57.30	637136
2018-03-05	57.16	58.30	56.75	57.98	662769
2018-03-06	57.62	57.80	56.80	57.05	7317261
2018-03-07	56.93	57.50	56.64	57.09	2730847
2018-03-08	57.63	57.99	57.17	57.40	4250926
2018-03-09	58.00	58.72	57.73	58.02	2776740
2018-03-12	58.20	58.68	57.83	58.50	2137108
2018-03-13	58.70	58.76	58.13	58.31	3008668
2018-03-14	58.50	58.84	58.17	58.35	1383728
2018-03-15	58.52	58.78	58.40	58.65	1234867
2018-03-16	58.82	59.45	58.34	59.20	1731473
2018-03-19	59.16	59.40	57.93	58.66	801039
2018-03-20	58.67	59.62	58.51	59.16	997492
2018-03-21	59.22	59.60	59.01	59.21	921845
2018-03-22	58.64	59.38	58.11	58.14	1066372
2018-03-23	58.27	58.89	56.91	57.01	1027044
2018-03-26	58.03	58.19	56.57	58.04	1425578
2018-03-27	58.42	58.91	56.92	57.17	864244
2018-03-28	57.32	57.39	56.05	56.52	1226188
2018-03-29	56.70	57.18	55.92	56.78	1972919
2018-04-02	56.73	57.21	55.24	55.65	1513661
2018-04-03	55.67	56.30	55.29	56.06	1089810
2018-04-04	55.03	56.42	55.03	56.25	1262690
2018-04-05	56.79	57.14	56.42	57.07	955568
2018-04-06	56.62	56.90	55.75	56.18	881670
2018-04-09	56.62	57.05	56.25	56.28	654697
2018-04-10	57.11	57.21	56.58	57.08	748850
2018-04-11	56.82	57.57	56.73	56.93	693401
2018-04-12	57.25	58.37	57.25	57.98	1035819
2018-04-13	58.50	58.98	58.12	58.88	2205241
2018-04-16	59.02	59.44	58.67	58.68	1678936
2018-04-17	59.26	60.36	58.82	60.15	829287
2018-04-18	59.98	60.62	59.79	60.50	757259
2018-04-19	60.20	60.78	59.86	60.55	1437852
2018-04-20	64.03	67.32	64.01	66.84	3771746
2018-04-23	67.33	67.73	64.38	65.57	2742039
2018-04-24	66.53	68.22	66.13	66.39	2141618
2018-04-25	66.16	66.25	64.84	65.41	1001384
2018-04-26	65.72	65.95	65.00	65.02	980582
2018-04-27	65.35	65.58	64.15	64.79	1280326
2018-04-30	64.69	66.18	64.65	64.91	1231785
2018-05-01	65.15	65.55	64.52	65.55	917448
2018-05-02	65.34	66.46	64.97	65.71	1741080
2018-05-03	65.82	66.94	65.41	66.76	1688296
2018-05-04	66.66	67.34	66.35	67.10	688210
2018-05-07	67.12	68.08	67.12	67.81	1426215
2018-05-08	67.77	69.00	67.68	68.56	798629
2018-05-09	68.64	68.93	67.89	68.60	1114026
2018-05-10	68.81	69.33	68.68	69.13	488550
2018-05-11	69.38	69.56	69.14	69.50	806890
2018-05-14	69.46	69.70	69.02	69.20	628152
2018-05-15	69.00	69.22	68.27	69.13	616814
2018-05-16	69.13	69.45	68.89	69.20	480975
2018-05-17	69.10	69.41	68.65	68.92	629577
2018-05-18	69.07	69.40	68.77	68.80	584818
2018-05-21	69.35	69.55	68.72	68.89	1171591
2018-05-22	69.05	69.67	68.08	68.09	959711
2018-05-23	67.65	68.49	67.53	68.47	473645
2018-05-24	68.43	68.79	67.80	68.48	477950
2018-05-25	68.45	68.53	67.90	68.35	547917
2018-05-29	68.14	68.71	67.69	68.30	647596
2018-05-30	68.55	69.22	68.26	68.49	1155565
2018-05-31	68.64	69.74	68.27	68.60	2112279
2018-06-01	68.75	69.26	68.37	69.05	1566983
2018-06-04	69.46	69.86	68.63	69.31	2213244
2018-06-05	69.40	70.90	69.40	70.86	984143
2018-06-06	71.28	72.37	71.26	72.36	920843
2018-06-07	72.48	72.70	70.73	71.46	974613
2018-06-08	71.13	71.50	70.48	70.93	905917
2018-06-11	71.09	71.43	70.62	70.94	1114402
2018-06-12	70.96	72.18	70.55	71.70	1497555
2018-06-13	72.00	73.13	71.56	71.64	1732602
2018-06-14	71.76	71.95	71.05	71.28	1630289
2018-06-15	71.00	71.35	70.63	71.16	1663937
2018-06-18	71.02	72.01	70.79	71.51	2237356
2018-06-19	70.60	72.02	70.44	71.78	1532486
2018-06-20	72.44	73.01	71.88	72.88	686548
2018-06-21	73.00	73.22	72.06	72.42	750452
2018-06-22	72.88	73.01	71.65	71.70	1414884
2018-06-25	71.64	71.64	70.23	70.86	800212
2018-06-26	71.01	71.86	70.27	71.73	1145998
2018-06-27	71.75	72.14	70.61	70.61	761717
2018-06-28	70.51	71.61	70.15	71.52	511747
2018-06-29	71.78	72.37	71.64	71.64	624001
2018-07-02	71.14	72.69	71.00	72.69	1356788
2018-07-03	73.02	73.56	72.19	72.41	631754
2018-07-05	72.82	73.43	72.22	73.39	431950
2018-07-06	73.49	74.13	73.23	73.76	562302
2018-07-09	73.97	74.58	73.61	74.20	1390850
2018-07-10	74.31	75.01	73.76	74.07	695437
2018-07-11	73.80	74.33	73.53	74.25	661839
2018-07-12	74.25	75.04	73.98	74.83	477479
2018-07-13	74.93	75.09	74.46	74.58	346799
2018-07-16	74.74	75.22	74.64	74.80	525855
2018-07-17	74.66	75.12	74.28	74.95	558293
2018-07-18	75.14	75.49	74.58	75.07	631495
2018-07-19	74.96	75.64	74.72	75.35	569735
2018-07-20	75.35	75.99	74.82	75.77	539632
2018-07-23	75.67	75.81	74.94	75.45	1177528
2018-07-24	75.95	75.95	72.71	73.57	2227963
2018-07-25	73.00	74.93	72.78	74.51	1185738
2018-07-26	74.50	74.88	73.13	73.16	1473112
2018-07-27	73.22	73.22	70.77	72.06	1285771
2018-07-30	72.03	72.17	70.38	70.65	745497
2018-07-31	70.77	72.76	70.68	72.40	1315540
2018-08-01	72.28	73.64	72.25	73.19	1113180
2018-08-02	72.65	74.04	72.54	73.92	591904
2018-08-03	73.93	74.27	73.06	74.06	848260
2018-08-06	74.10	74.67	73.28	73.58	680539
2018-08-07	73.54	74.24	73.54	73.99	1348145
2018-08-08	74.00	74.11	73.56	73.75	954120
2018-08-09	74.01	75.45	73.90	74.66	571569
2018-08-10	74.19	74.83	73.97	74.21	404962
2018-08-13	74.46	75.52	74.14	74.37	436203
2018-08-14	74.84	75.41	74.14	74.66	830063
2018-08-15	74.13	74.52	73.48	74.18	750386
2018-08-16	74.53	75.06	74.07	74.76	691977
2020-08-06	87.75	87.91	86.02	86.54	1040910
2020-08-07	86.78	87.39	86.48	87.38	1377359
2020-08-10	87.36	87.57	86.30	86.36	993015
2020-08-11	87.07	89.71	86.24	88.05	2906746
2020-08-12	88.79	90.12	88.79	89.45	1022163
2020-08-13	88.89	90.46	88.81	89.57	710258
2020-08-14	89.05	89.31	87.67	87.71	763033
2020-08-17	88.14	88.99	87.15	87.16	810061
2020-08-18	87.19	87.67	86.32	86.41	654040
2020-08-19	86.60	86.77	84.25	84.63	1125996
2020-08-20	84.24	85.72	84.18	84.72	1740343
2020-08-21	84.79	84.98	82.80	82.99	1251808
2020-08-24	83.49	85.31	83.14	85.24	1507311
2020-08-25	85.64	85.85	84.91	85.15	766651
2020-08-26	85.01	86.82	84.98	85.77	871750
2020-08-27	86.10	86.84	85.54	86.28	889792
2020-08-28	86.36	87.63	85.90	87.09	758063
2020-08-31	86.87	87.20	86.34	86.72	924855
2020-09-01	86.39	88.04	86.39	87.93	953707
2020-09-02	88.36	89.56	88.17	89.24	975130
2020-09-03	89.40	89.70	86.45	87.01	1303633
2020-09-04	87.35	87.71	83.05	84.06	1150231
2020-09-08	83.01	84.48	81.50	83.02	1287622
2020-09-09	83.64	86.91	83.64	86.10	1811436
2020-09-10	86.63	87.92	84.85	84.86	1485066
2020-09-11	85.54	85.61	83.38	85.09	1224743
2020-09-14	86.24	87.35	85.94	86.80	822150
2020-09-15	87.66	88.04	86.96	87.49	886196
2020-09-16	87.83	89.05	87.31	88.14	859706
2020-09-17	87.00	88.06	86.56	87.58	989782
2020-09-18	87.61	87.84	83.98	84.58	2151951
2020-09-21	83.34	83.37	80.65	81.34	1684543
2020-09-22	81.60	82.40	80.35	82.05	1131847
2020-09-23	82.39	82.47	80.36	80.40	696830
2020-09-24	80.13	81.24	79.56	80.25	1123597
2020-09-25	79.81	81.61	79.77	81.19	1407483
2020-09-28	82.46	84.92	82.24	83.74	1989692
2020-09-29	84.24	86.23	83.82	84.62	1484327
2020-09-30	85.10	85.17	83.35	84.13	1707300
2020-10-01	85.14	86.76	84.79	86.42	1219623
2020-10-02	84.77	86.29	83.93	85.80	876544
2020-10-05	86.14	87.80	86.03	87.35	887615
2020-10-06	87.87	89.20	87.02	87.24	1232348
2020-10-07	87.77	88.18	86.92	87.73	936805
2020-10-08	89.45	89.45	87.97	88.54	521608
2020-10-09	88.93	90.13	88.59	89.22	467522
2020-10-12	90.21	90.48	88.95	89.26	805503
2020-10-13	89.31	89.99	88.99	89.69	1080043
2020-10-14	89.61	90.58	89.32	89.49	1070670
2020-10-15	88.29	88.67	86.75	88.35	535144
2020-10-16	88.96	89.14	86.90	87.23	582925
2020-10-19	87.52	88.16	84.62	84.72	546407
2020-10-20	85.58	86.34	85.00	85.25	764952
2020-10-21	85.33	87.58	85.11	87.05	987571
2020-10-22	87.02	87.43	84.43	86.04	787654
2020-10-23	86.58	86.58	84.47	86.05	851783
2020-10-26	85.01	85.33	83.67	84.37	942634
2020-10-27	82.25	85.08	79.57	80.60	3179193
2020-10-28	79.14	80.13	78.12	79.25	2515925
2020-10-29	79.13	80.57	78.63	79.15	2450441
2020-10-30	78.41	79.74	78.02	79.66	1672658
2020-11-02	79.80	80.49	79.15	79.76	1594779
2020-11-03	80.90	83.27	80.56	82.33	1084372
2020-11-04	82.86	88.37	82.54	87.63	1396717
2020-11-05	89.03	90.12	87.90	88.07	1211881
2020-11-06	88.07	88.67	86.94	88.13	756914
2020-11-09	92.40	96.86	92.14	95.45	2316274
2020-11-10	95.95	96.28	91.57	91.83	1558294
2020-11-11	92.68	92.99	89.98	90.49	1339335
2020-11-12	90.14	90.65	88.65	89.35	1450326
2020-11-13	89.57	93.05	89.57	92.97	903291
2020-11-16	93.77	96.56	93.77	95.95	1565837
2020-11-17	94.91	96.62	94.43	95.99	724647
2020-11-18	95.82	97.00	95.78	96.21	1193243
2020-11-19	96.06	97.64	95.83	96.32	1314352
2020-11-20	96.18	97.04	94.11	94.39	1322911
2020-11-23	94.86	95.31	94.22	94.90	1089689
2020-11-24	95.61	96.24	92.71	93.02	1588237
2020-11-25	93.56	94.18	93.15	93.65	575436
2020-11-27	93.56	93.77	92.58	92.85	325263
2020-11-30	92.32	92.99	90.72	91.09	1921127
2020-12-01	92.55	94.13	92.17	93.10	1318182
2020-12-02	92.63	93.57	92.20	93.38	1098828
2020-12-03	93.72	94.74	93.15	93.76	593535
2020-12-04	93.86	95.09	93.74	94.43	635830
2020-12-07	94.43	94.98	94.00	94.38	1122371
2020-12-08	94.64	98.45	94.59	97.14	988766
2020-12-09	96.85	97.13	94.22	94.61	637157
2020-12-10	94.40	95.42	93.63	95.35	871262
2020-12-11	95.00	97.04	94.90	95.51	788383
2020-12-14	95.45	98.14	95.45	97.64	1051760
2020-12-15	98.06	99.91	97.34	99.41	1201699
2020-12-16	99.24	99.42	98.20	98.45	631609
2020-12-17	99.26	99.90	98.30	99.60	998178
2020-12-18	99.45	100.62	98.66	99.36	1611051
2020-12-21	97.84	99.68	95.75	99.13	798345
2020-12-22	98.80	99.31	98.09	98.78	458131
2020-12-23	99.59	100.83	99.41	100.03	671186
2020-12-24	100.34	101.24	99.87	100.97	495846
2020-12-28	102.51	102.80	98.88	99.04	944125
2020-12-29	100.02	100.45	96.84	98.17	1537934
2020-12-30	98.66	99.40	98.23	98.64	418468
2020-12-31	98.91	99.45	98.06	99.22	649910
2021-01-04	99.28	99.82	94.55	95.85	1424459
2021-01-05	96.08	96.39	94.81	95.79	1616410
2021-01-06	95.73	95.96	93.29	93.65	2066028
2021-01-07	93.71	94.44	92.44	94.44	2306573
2021-01-08	94.59	94.94	92.68	94.56	1503009
2021-01-11	93.76	95.97	93.14	93.47	780164
2021-01-12	93.47	93.97	92.80	93.66	1189053
2021-01-13	93.65	94.62	93.18	93.64	952529
2021-01-14	94.11	94.79	92.50	92.75	940622
2021-01-15	92.53	93.09	90.98	91.27	993549
2021-01-19	91.54	92.25	89.94	91.37	1195383
2021-01-20	92.09	93.70	91.62	93.30	777089
2021-01-21	92.85	93.54	92.31	92.48	884317
2021-01-22	92.20	92.41	91.08	91.91	555941
2021-01-25	92.14	92.35	90.67	91.62	1342894
2021-01-26	91.84	92.14	90.42	91.14	1149694
2021-01-27	90.00	90.01	87.51	87.73	1286823
2021-01-28	88.24	90.36	88.04	89.53	1338517
2021-01-29	88.88	89.41	86.90	87.04	1169450
2021-02-01	87.92	91.33	87.92	90.83	953049
2021-02-02	91.68	93.20	91.35	92.77	617314
2021-02-03	92.78	92.78	91.44	92.23	453430
2021-02-04	92.73	93.88	92.47	93.14	614122
2021-02-05	93.89	94.42	93.07	93.59	966651
2021-02-08	94.05	94.41	93.30	93.64	716425
2021-02-09	93.60	94.04	93.04	93.51	579633
2021-02-10	94.20	94.52	91.86	92.72	560592
2021-02-11	93.04	93.48	91.43	92.13	1051711
2021-02-12	93.29	95.50	92.55	95.06	1127075
2021-02-16	88.71	91.58	87.32	87.60	4541950
2021-02-17	86.00	88.80	84.68	88.51	2250938
2021-02-18	88.11	90.81	88.08	89.71	1817487
2021-02-19	89.78	90.50	89.00	89.27	1790639
2021-02-22	88.16	89.00	86.37	86.50	2180241
2021-02-23	86.65	87.89	85.21	87.18	1740081
2021-02-24	86.67	88.49	85.63	87.78	1445543
2021-02-25	87.44	88.59	84.52	85.16	2362429
2021-02-26	85.93	86.97	83.50	84.21	2798032
2021-03-01	85.33	86.44	84.91	85.78	2550007
2021-03-02	86.43	88.68	85.56	87.91	2364728
2021-03-03	87.72	88.76	86.58	87.04	2213223
2021-03-04	87.28	88.03	84.56	84.94	2729056
2021-03-05	85.84	88.09	83.12	87.77	2024072
2021-03-08	88.02	89.42	87.52	87.97	1194949
2021-03-09	88.97	89.94	88.38	88.79	1033867
2021-03-10	89.84	90.45	87.82	87.82	1463464
2021-03-11	88.15	88.29	86.78	87.90	1587525
2021-03-12	87.53	88.88	87.10	88.06	1506987
2021-03-15	87.98	89.31	87.79	88.86	1362026
2021-03-16	89.25	89.77	87.99	88.50	910901
2021-03-17	88.55	88.55	85.98	87.23	951397
2021-03-18	86.72	88.54	85.44	87.36	1817969
2021-03-19	87.27	88.14	86.32	87.53	1490487
2021-03-22	87.48	89.63	87.17	88.83	1721633
2021-03-23	88.51	90.31	87.82	88.76	1153843
2021-03-24	88.64	89.20	87.83	88.35	1216228
2021-03-25	88.32	90.00	87.18	89.66	1068592
2021-03-26	90.00	92.66	89.87	92.59	1191143
2021-03-29	91.98	92.00	90.31	90.66	1137013
2021-03-30	90.08	90.83	89.22	89.67	651098
2021-03-31	89.61	91.00	89.18	90.00	917678
2021-04-01	90.41	92.36	89.29	92.26	1009169
2021-04-05	92.50	95.06	92.11	94.44	1665586
2021-04-06	93.77	96.05	93.77	94.91	1819403
2021-04-07	94.79	95.17	93.04	93.81	828708
2021-04-08	94.65	96.34	94.09	95.85	1750337
2021-04-09	95.53	95.92	94.64	95.85	926166
2021-04-12	95.64	97.17	95.48	96.87	732815
2021-04-13	96.55	97.62	95.94	96.31	852692
2021-04-14	96.29	96.84	94.95	95.17	773407
2021-04-15	95.86	96.34	95.32	95.48	1358234
2021-04-16	95.79	96.80	95.79	96.35	1145601
2021-04-19	95.87	96.93	95.83	96.86	761942
2021-04-20	96.53	97.81	96.25	96.57	823071
2021-04-21	96.61	98.33	96.29	97.88	1664178
2021-04-22	99.69	104.23	99.00	101.92	4056614
2021-04-23	101.82	104.11	101.16	103.27	1672434
2021-04-26	102.97	103.38	100.46	100.57	2824513
2021-04-27	106.03	110.42	104.64	104.99	2931221
2021-04-28	105.07	105.72	103.52	104.03	1518451
2021-04-29	105.10	105.65	104.46	104.60	1314335
2021-04-30	103.93	105.08	103.29	104.59	1364209
2021-05-03	105.36	106.25	104.43	106.00	1653870
2021-05-04	105.72	106.67	105.28	106.42	1371744
2021-05-05	106.94	106.65	105.26	106.60	772998
2021-05-06	106.92	107.19	104.33	105.07	699152
2021-05-07	105.74	106.64	105.25	106.21	897878
2021-05-10	106.11	107.81	106.02	106.52	1564069
2021-05-11	105.14	105.93	104.14	104.83	813381
2021-05-12	104.83	104.92	102.76	102.92	765002
2021-05-13	103.49	106.07	103.49	105.56	1150159
2021-05-14	106.22	108.14	105.87	108.05	1005746
2021-05-17	107.39	108.29	107.05	108.04	987791
2021-05-18	108.20	108.81	106.75	106.86	1420181
2021-05-19	106.01	106.44	104.74	106.28	678873
2021-05-20	106.83	108.70	106.50	108.35	785950
2021-05-21	108.61	109.63	107.15	108.30	967045
2021-05-24	109.05	109.73	108.09	109.20	697141
2021-05-25	109.35	109.60	107.78	108.07	794346
2021-05-26	108.19	108.46	107.33	107.54	500921
2021-05-27	107.70	107.98	106.81	107.00	2884816
2021-05-28	107.82	107.82	106.33	107.00	2411009
2021-06-01	107.72	107.83	105.69	106.01	879683
2021-06-02	107.36	107.50	105.16	105.40	616925
2021-06-03	105.34	105.34	103.47	104.25	911583
2021-06-04	104.99	105.82	104.44	105.71	547661
2021-06-07	105.40	105.68	104.23	104.68	810285
2021-06-08	104.98	106.20	104.68	106.14	669408
2021-06-09	105.59	106.49	104.86	105.47	449204
2021-06-10	106.04	106.70	104.89	106.63	1009512
2021-06-11	106.98	107.36	105.50	106.56	784757
2021-06-14	106.56	107.01	106.10	106.78	603808
2021-06-15	106.83	107.76	106.30	107.57	679650
2021-06-16	107.86	107.86	106.25	106.99	1240383
2021-06-17	106.96	109.28	106.34	108.90	1169686
2021-06-18	107.87	109.22	107.80	108.47	1007797
2021-06-21	108.74	110.08	107.26	109.99	737299
2021-06-22	110.77	111.71	110.07	111.56	834789
2021-06-23	111.44	111.46	109.65	109.65	723268
2021-06-24	109.97	110.79	109.41	110.32	769183
2021-06-25	110.25	111.30	109.90	111.11	1795027
2021-06-28	111.26	111.35	108.78	109.52	631608
2021-06-29	109.24	110.35	108.95	109.42	517910
2021-06-30	109.50	110.15	109.14	109.81	806237
2021-07-01	110.21	110.95	109.99	110.43	659355
2021-07-02	110.49	112.88	110.41	112.47	638719
2021-07-06	112.43	112.78	111.35	112.45	714313
2021-07-07	112.59	113.87	112.59	113.64	529186
2021-07-08	112.61	113.72	112.33	112.64	733900
2021-07-09	113.19	114.00	112.84	113.84	463984
2021-07-12	114.11	114.25	112.28	113.23	626572
2021-07-13	113.18	113.33	111.75	112.16	529309
2021-07-14	112.64	113.12	112.34	112.78	454723
2021-07-15	112.41	114.64	112.07	114.55	994684
2021-07-16	115.35	116.67	115.03	115.76	939081
2021-07-19	114.27	115.58	112.17	112.77	1145492
2021-07-20	113.07	116.26	113.07	115.43	807585
2021-07-21	115.22	115.81	114.79	115.09	513336
2021-07-22	115.54	115.54	113.31	114.33	864254
2021-07-23	115.70	116.09	114.26	115.74	710761
2021-07-26	114.96	116.96	114.96	116.53	1118856
2021-07-27	116.98	118.45	113.61	118.22	1703776
2021-07-28	118.51	119.19	117.29	118.34	1084920
2021-07-29	118.55	120.64	118.55	119.86	1048468
2021-07-30	119.63	120.82	119.63	120.06	1123492
2021-08-02	120.59	121.47	120.14	120.50	739016
2021-08-03	120.80	120.81	119.32	120.69	680776
2021-08-04	120.44	120.81	118.62	119.46	1078397
2021-08-05	119.85	120.56	119.50	120.46	411171
2021-08-06	120.45	120.62	119.52	119.89	668314
2021-08-09	119.94	120.01	119.11	119.18	777553
2021-08-10	119.74	119.74	118.65	118.70	540809
2021-08-11	119.04	119.47	118.22	119.45	607947
2021-08-12	118.96	119.55	118.61	118.64	1275112
2021-08-13	118.48	119.35	118.34	119.31	465699
2021-08-16	119.25	119.46	118.38	119.24	457860
2021-08-17	118.39	119.49	118.15	118.98	565371
2021-08-18	118.58	119.08	116.90	116.93	552856
2021-08-19	116.09	117.69	114.88	117.40	922989
2021-08-20	117.30	118.06	116.90	117.70	597685
2021-08-23	118.22	119.21	117.79	118.50	589598
2021-08-24	118.71	118.76	117.84	118.65	520251
2021-08-25	118.81	119.29	118.39	119.09	513038
2021-08-26	119.59	120.28	117.17	118.19	680853
2021-08-27	118.39	119.81	118.00	119.63	697252
2021-08-30	120.02	120.40	119.18	119.95	579654
2021-08-31	120.02	121.99	119.81	121.53	1225232
2021-09-01	121.72	122.67	121.16	122.62	746441
2021-09-02	123.62	124.57	123.08	124.26	769920
2021-09-03	123.88	124.95	123.26	124.47	607588
2021-09-07	123.98	124.16	122.34	123.16	667627
2021-09-08	123.23	124.86	123.18	124.72	513585
2021-09-09	124.58	125.35	124.12	124.18	468547
2021-09-10	124.88	125.15	123.23	123.23	493322
2021-09-13	124.00	124.00	119.32	120.71	1848567
2021-09-14	121.75	121.75	118.99	119.00	1074453
2021-09-15	118.91	118.91	116.66	117.91	994896
2021-09-16	117.95	118.34	116.26	117.57	1046132
2021-09-17	117.01	117.05	115.50	116.08	2195651
2021-09-20	114.77	115.85	114.26	115.59	711871
2021-09-21	115.92	115.95	113.93	114.38	850445
2021-09-22	115.07	116.83	114.51	116.20	596914
2021-09-23	116.72	118.77	116.72	116.84	1579668
2021-09-24	116.16	117.08	115.95	116.27	512084
2021-09-27	115.87	116.35	114.33	115.02	800280
2021-09-28	113.80	114.86	111.99	112.68	667810
2021-09-29	113.06	114.17	112.40	113.51	672256
2021-09-30	114.21	114.73	112.27	112.31	1022635
2021-10-01	112.88	114.47	111.94	114.02	862569
2021-10-04	113.54	114.99	112.11	112.95	1460361
2021-10-05	113.59	115.42	113.07	114.72	934583
2021-10-06	113.82	114.41	112.84	113.98	572070
2021-10-07	114.93	116.00	114.17	114.48	460582
2021-10-08	114.63	114.63	113.18	113.34	410197
2021-10-11	113.21	113.41	111.50	111.58	759360
2021-10-12	111.81	112.20	110.59	111.18	1581208
2021-10-13	111.42	112.98	109.49	111.97	548722
2021-10-14	113.31	115.01	112.88	115.01	705779
2021-10-15	115.44	116.11	114.88	115.78	610817
2021-10-18	115.45	117.13	115.08	116.50	658234
2021-10-19	116.96	117.76	116.60	117.29	620424
2021-10-20	117.81	118.41	115.28	115.84	695174
2021-10-21	114.93	115.57	112.03	114.93	795172
2021-10-22	115.06	117.00	115.06	116.31	543873
2021-10-25	116.16	118.68	116.01	118.18	1135019
2021-10-26	119.50	120.91	113.30	113.60	1711405
2021-10-27	113.45	113.54	108.47	109.50	1785596
2021-10-28	110.22	114.68	109.46	114.59	1802356
2021-10-29	114.00	115.53	113.35	115.29	1197032
2021-11-01	115.45	115.45	113.04	114.95	703411
2021-11-02	114.83	115.22	112.74	112.97	800907
2021-11-03	112.77	113.56	110.29	113.20	1013514
2021-11-04	114.13	115.16	113.71	113.90	565121
2021-11-05	114.52	115.17	113.61	113.66	685128
2021-11-08	113.98	114.79	113.25	114.63	594485
2021-11-09	114.70	115.44	114.17	114.91	650229
2021-11-10	114.61	114.86	112.08	112.64	651933
2021-11-11	113.10	113.10	110.42	111.03	688418
2021-11-12	111.44	113.54	111.21	113.00	586244
2021-11-15	113.50	114.82	112.49	114.50	911534
2021-11-16	114.44	116.98	113.92	116.64	1077839
2021-11-17	116.59	117.77	115.92	117.60	1218881
2021-11-18	118.26	119.99	117.23	118.88	1396253
2021-11-19	119.27	120.48	117.14	117.40	795786
2021-11-22	117.18	118.03	113.99	114.74	730669
2021-11-23	116.40	116.55	112.63	113.90	1201881
2021-11-24	113.08	115.21	112.94	114.20	454676
2021-11-26	112.74	113.39	111.00	111.23	432957
2021-11-29	112.69	114.80	112.15	114.13	1155239
2021-11-30	113.43	113.59	110.93	111.19	1195152
2021-12-01	112.75	114.06	109.38	109.41	1307036
2021-12-02	109.28	114.27	109.28	113.65	1035648
2021-12-03	114.45	114.53	111.43	112.65	718241
2021-12-06	113.63	114.78	113.09	114.03	835463
2021-12-07	115.56	116.13	114.81	115.55	664810
2021-12-08	114.82	117.15	114.35	116.91	657053
2021-12-09	116.39	117.58	115.76	115.90	548560
2021-12-10	116.79	117.12	115.58	116.42	668956
2021-12-13	116.41	117.42	115.63	116.40	1128228
2021-12-14	115.43	116.26	113.12	114.06	672377
2021-12-15	114.48	114.68	112.40	113.75	1249401
2021-12-16	114.00	114.05	111.67	112.59	1034607
2021-12-17	111.47	112.39	110.26	110.76	1531282
2021-12-20	109.08	111.18	108.17	110.83	876057
2021-12-21	111.51	114.03	111.13	113.90	1125369
2021-12-22	113.58	116.13	113.31	116.10	766867
2021-12-23	116.42	118.54	116.42	117.58	795536
2021-12-27	118.14	118.89	117.59	118.45	427069
2021-12-28	118.68	119.33	118.27	118.63	349177
2021-12-29	118.64	120.20	118.31	119.35	460291
2021-12-30	119.78	120.36	119.06	119.16	452781
2021-12-31	118.33	119.24	117.89	118.58	543103
2022-01-03	119.01	119.16	115.87	116.86	843910
2022-01-04	116.70	118.99	116.36	118.22	1206172
2022-01-05	118.17	118.49	114.36	114.42	1175796
2022-01-06	113.59	116.14	112.99	115.88	864563
2022-01-07	115.65	116.86	109.96	111.36	1245377
2022-01-10	110.11	110.40	107.59	109.38	1335644
2022-01-11	109.11	111.83	108.29	111.52	1027454
2022-01-12	111.97	113.41	111.06	111.99	710582
2022-01-13	111.83	112.99	110.52	110.76	854203
2022-01-14	109.48	109.63	107.34	108.49	759955
2022-01-18	106.81	108.13	106.07	106.77	900072
2022-01-19	107.35	107.48	103.90	104.12	1322623
2022-01-20	104.93	105.73	103.16	103.39	1258662
2022-01-21	102.71	104.61	101.68	101.81	1241989
2022-01-24	100.37	102.96	96.47	102.68	1605207
2022-01-25	100.80	101.56	98.09	99.59	1628766
2022-01-26	101.48	102.28	97.47	98.74	1676730
2022-01-27	98.75	100.50	95.70	95.97	1481562
2022-01-28	96.48	99.70	95.01	99.66	2060941
2022-01-31	99.85	103.40	99.85	103.12	1446672
2022-02-01	103.54	104.18	101.75	103.10	952718
2022-02-02	103.51	104.48	103.00	104.26	1146400
2022-02-03	102.53	102.90	100.19	100.51	1420823
2022-02-04	100.09	101.19	99.18	100.26	902969
2022-02-07	101.00	101.83	100.13	100.31	715071
2022-02-08	99.72	102.22	99.04	101.77	1086051
2022-02-09	103.32	105.12	103.12	105.08	1196675
2022-02-10	102.82	105.23	102.22	103.90	1982494
2022-02-11	103.87	104.41	101.16	101.71	1319219
2022-02-14	101.12	102.42	99.59	100.58	1243779
2022-02-15	102.17	102.97	100.98	102.06	861556
2022-02-16	101.42	102.10	99.88	101.84	1017485
2022-02-17	100.96	101.49	98.10	98.30	1187225
2022-02-18	97.92	99.37	96.88	97.79	1409196
2022-02-22	88.94	93.44	88.94	91.50	5079423
2022-02-23	90.72	91.02	85.91	86.12	4296415
2022-02-24	83.89	88.73	83.47	88.09	4592302
2022-02-25	88.19	91.38	87.75	91.34	3388195
2022-02-28	90.21	91.83	89.69	90.76	2438873
2022-03-01	90.76	92.64	90.36	91.81	1723238
2022-03-02	93.50	95.43	92.68	94.66	2506517
2022-03-03	95.48	95.73	93.41	94.21	2165751
2022-03-04	93.79	96.57	93.19	96.22	1825267
2022-03-07	95.94	96.19	91.90	92.38	2362053
2022-03-08	91.88	93.47	90.48	91.59	2299363
2022-03-09	93.47	95.88	93.25	94.77	1409476
2022-03-10	93.04	96.07	92.65	95.68	1221690
2022-03-11	96.23	96.85	95.00	95.68	1406837
2022-03-14	95.77	96.84	95.25	96.00	1608797
2022-03-15	97.40	99.56	96.77	98.52	1154627
2022-03-16	99.05	103.52	99.05	103.00	2403912
2022-03-17	101.95	104.53	101.30	104.13	1369887
2022-03-18	101.06	103.53	101.06	103.10	2504441
2022-03-21	102.40	103.17	101.16	102.56	1268488
2022-03-22	102.78	103.95	101.95	102.69	1037542
2022-03-23	102.28	102.28	100.40	101.38	1415641
2022-03-24	101.64	102.25	101.16	102.22	941185
2022-03-25	102.22	102.89	99.90	100.97	1722905
2022-03-28	100.61	102.78	100.61	102.67	1582412
2022-03-29	104.36	105.00	103.59	104.37	1174275
2022-03-30	105.00	105.00	103.49	103.81	824099
2022-03-31	104.09	104.72	103.32	103.34	1120135
2022-04-01	102.91	103.31	99.96	100.60	1302369
2022-04-04	100.97	102.01	100.54	100.62	1504835
2022-04-05	100.46	101.38	99.26	99.68	1332252
2022-04-06	98.74	98.91	96.17	96.85	2063475
2022-04-07	96.72	97.18	95.29	96.62	1046279
2022-04-08	96.07	97.22	95.07	96.09	950292
2022-04-11	95.16	95.92	94.45	94.52	1464930
2022-04-12	94.63	95.54	93.04	93.11	1566857
2022-04-13	92.57	94.12	92.30	93.99	1745063
2022-04-14	94.75	95.13	93.66	93.69	1029185
2022-04-18	93.69	94.22	92.47	92.83	1081204
2022-04-19	92.99	95.42	92.87	95.07	1028301
2022-04-20	95.73	96.51	94.95	95.43	1869355
2022-04-21	94.27	95.65	91.05	91.17	2005275
2022-04-22	90.69	92.00	89.74	90.00	2064407
2022-04-25	89.20	92.97	89.20	92.78	2458358
2022-04-26	93.94	94.39	89.16	89.90	2989061
2022-04-27	89.48	91.82	89.03	89.41	2127577
2022-04-28	90.38	92.39	89.69	90.89	1660632
2022-04-29	89.80	90.67	87.30	87.52	1798803
2022-05-02	86.39	88.32	85.72	87.20	2553426
2022-05-03	87.13	87.67	85.24	85.41	1668274
2022-05-04	85.41	88.13	84.42	87.88	1140130
2022-05-05	86.99	87.61	84.12	85.05	1020341
2022-05-06	84.52	85.30	83.00	84.44	1377778
2022-05-09	83.30	83.97	82.13	82.51	1424488
2022-05-10	83.85	84.44	81.48	82.72	2581877
2022-05-11	82.03	83.20	81.14	81.18	1244705
2022-05-12	80.31	82.52	80.31	81.66	1498183
2022-05-13	82.57	84.64	82.28	83.71	1379412
2022-05-16	83.20	84.00	81.53	82.00	1180223
2022-05-17	83.06	83.14	81.53	83.00	1021617
2022-05-18	81.93	82.54	79.18	79.62	1238974
2022-05-19	79.07	82.14	79.02	80.90	1085469
2022-05-20	81.29	82.12	79.55	81.62	1147775
2022-05-23	81.94	82.73	80.31	82.61	939488
2022-05-24	82.27	82.84	80.81	81.86	1178626
2022-05-25	81.68	82.59	81.06	82.22	1346129
2022-05-26	82.46	85.82	82.30	85.31	1386029
2022-05-27	86.01	88.56	86.01	88.24	956909
2022-05-31	87.24	87.99	86.22	86.81	1497161
2022-06-01	85.90	87.21	84.17	84.20	1308454
2022-06-02	84.78	86.92	84.22	86.80	1450292
2022-06-03	85.64	85.94	84.87	85.86	604971
2022-06-06	86.58	87.00	85.18	85.23	741674
2022-06-07	84.85	86.34	84.47	86.33	776306
2022-06-08	85.76	85.77	83.44	84.02	1271374
2022-06-09	83.65	83.98	82.49	82.55	988104
2022-06-10	81.29	81.29	79.17	79.27	1338950
2022-06-13	79.66	80.07	77.85	78.81	2806156
2022-06-14	78.63	79.00	77.00	77.33	3199187
2022-06-15	78.20	80.25	77.89	79.55	1985455
2022-06-16	77.32	78.09	75.96	76.65	2468385
2022-06-17	76.57	78.18	76.37	77.13	3788941
2022-06-21	78.09	78.70	76.21	76.30	1322157
2022-06-22	75.66	78.45	75.42	77.74	1109357
2022-06-23	78.37	79.21	77.40	79.14	856469
2022-06-24	79.98	81.88	79.57	81.83	964001
2022-06-27	82.06	82.41	80.85	81.81	735529
2022-06-28	81.80	82.45	79.25	79.50	662691
2022-06-29	79.68	79.93	78.00	79.81	650901
2022-06-30	78.92	80.17	77.81	79.99	1506105
2022-07-01	80.00	82.21	80.00	81.92	678454
2022-07-05	80.50	82.43	79.62	82.36	1352314
2022-07-06	82.87	83.05	81.73	82.65	762087
2022-07-07	82.58	83.71	82.32	83.59	1033766
2022-07-08	82.86	83.27	81.81	82.77	984450
2022-07-11	82.52	82.67	81.58	82.20	646279
2022-07-12	82.36	83.40	80.70	81.31	817214
2022-07-13	79.91	80.64	78.87	80.15	1061164
2022-07-14	79.48	82.24	79.27	81.95	847186
2022-07-15	82.93	83.48	82.33	83.23	575452
2022-07-18	83.56	84.35	82.38	82.62	505634
2022-07-19	83.30	86.50	83.30	86.42	1016458
2022-07-20	87.13	88.46	86.43	88.05	1227116
2022-07-21	87.41	89.07	86.62	89.01	1479668
2022-07-22	89.55	90.08	88.13	88.46	747730
2022-07-25	88.09	88.83	87.33	87.69	2015104
2022-07-26	76.50	81.04	75.03	75.52	5996637
2022-07-27	74.93	75.76	72.26	75.44	4194134
2022-07-28	75.67	79.77	75.51	78.78	2989489
2022-07-29	78.63	79.32	77.57	79.23	1933755
2022-08-01	78.95	79.14	77.05	77.53	1270934
2022-08-02	77.20	77.53	76.35	76.68	1803237
2022-08-03	77.15	79.21	77.07	79.08	1122907
2022-08-04	79.00	79.75	78.49	79.51	746684
2022-08-05	78.47	78.83	77.50	78.52	888355
2022-08-08	80.68	80.86	79.39	80.26	675337
2022-08-09	80.00	80.25	78.12	78.36	1322848
2022-08-10	80.12	82.75	79.96	82.69	1015233
2022-08-11	83.31	84.19	81.67	81.99	754399
2022-08-12	82.60	83.83	82.31	83.73	648079
2022-08-15	83.47	84.35	83.47	84.03	809672
2022-08-16	83.42	84.37	83.09	83.79	748073
2022-08-17	82.51	82.96	81.84	82.45	709626
2022-08-18	81.98	82.71	81.86	82.00	1094871
2022-08-19	81.81	81.81	79.58	80.05	804158
2022-08-22	78.97	79.85	78.59	79.31	660011
2022-08-23	79.37	79.73	79.01	78.95	632716
2022-08-24	78.91	80.28	78.66	80.01	839375
2022-08-25	80.46	81.07	79.92	81.07	431781
2022-08-26	80.62	81.16	77.52	77.64	994719
2022-08-29	76.95	77.58	76.48	76.51	1114663
2022-08-30	77.54	77.79	75.39	75.70	942631
2022-08-31	76.05	76.51	73.59	73.87	1573514
2022-09-01	73.37	74.74	73.05	74.66	929396
2022-09-02	75.72	75.94	73.37	73.80	903437
2022-09-06	74.47	74.92	73.41	74.57	856202
2022-09-07	74.64	76.60	74.48	76.27	1186169
2022-09-08	75.55	77.04	75.28	76.51	1074380
2022-09-09	77.02	77.64	76.75	76.83	1257317
2022-09-12	77.35	77.91	76.90	77.38	1675175
2022-09-13	75.50	75.69	72.98	73.04	1658657
2022-09-14	72.87	73.00	69.48	70.08	2146066
2022-09-15	69.67	70.84	68.26	68.47	2546128
2022-09-16	67.07	67.27	65.99	66.64	4129988
2022-09-19	66.06	67.23	65.56	66.12	1769075
2022-09-20	65.34	65.66	64.27	65.50	2204606
2022-09-21	66.17	67.10	64.98	65.00	1343874
2022-09-22	64.20	64.78	62.81	63.66	1407179
2022-09-23	63.75	64.02	62.07	63.17	1480636
2022-09-26	63.19	63.87	61.95	62.07	1197336
2022-09-27	62.57	62.67	59.54	59.96	1650431
2022-09-28	60.65	61.60	59.99	61.36	1401794
2022-09-29	60.73	60.83	59.18	59.66	1827422
2022-09-30	59.47	60.97	59.01	59.49	1919243
2022-10-03	60.18	61.07	59.41	60.63	1773024
2022-10-04	61.40	63.93	61.40	63.17	1275724
2022-10-05	62.37	62.70	60.98	62.04	1245128
2022-10-06	61.79	62.07	60.16	60.17	1553796
2022-10-07	59.22	59.41	57.37	57.74	1859586
2022-10-10	57.82	57.97	56.25	56.81	1361498
2022-10-11	56.93	57.03	55.26	55.75	1030185
2022-10-12	55.78	57.21	55.18	56.61	1378745
2022-10-13	55.02	57.79	54.02	57.48	1374815
2022-10-14	58.37	58.89	55.17	55.17	1541558
2022-10-17	56.45	57.96	56.32	57.46	1270976
2022-10-18	58.69	59.45	57.60	57.97	1315598
2022-10-19	57.18	57.50	55.27	55.95	1359602
2022-10-20	56.00	56.36	54.46	54.99	1476986
2022-10-21	54.98	56.03	54.03	55.81	1107810
2022-10-24	56.47	57.16	55.82	56.70	2055148
2022-10-25	54.80	58.79	53.74	57.39	2241533
2022-10-26	56.95	59.20	56.82	57.77	2098972
2022-10-27	57.70	58.77	57.21	57.65	1252130
2022-10-28	57.30	59.67	57.24	59.59	1032198
2022-10-31	59.34	59.48	58.83	59.27	2061699
2022-11-01	60.13	60.29	56.56	56.60	1642852
2022-11-02	56.22	56.90	54.03	54.16	1604317
2022-11-03	53.30	53.30	50.86	50.98	2021111
2022-11-04	51.51	52.41	50.32	52.24	2123306
2022-11-07	52.80	53.77	52.12	53.74	1763548
2022-11-08	54.48	55.47	53.69	54.94	1385055
2022-11-09	54.40	55.68	54.03	54.40	2402452
2022-11-10	57.79	62.33	57.79	62.23	2040049
2022-11-11	62.11	65.42	61.56	65.02	2065805
2022-11-14	64.49	66.49	64.25	64.77	2049717
2022-11-15	66.38	67.27	65.23	65.22	1692788
2022-11-16	64.50	64.97	63.16	63.85	808693
2022-11-17	62.39	63.11	59.53	60.72	1188100
2022-11-18	62.06	62.14	59.51	60.44	1098134
2022-11-21	60.13	60.78	59.16	60.54	697884
2022-11-22	60.73	60.96	59.55	60.08	683706
2022-11-23	60.24	62.23	60.11	61.45	670304
2022-11-25	61.38	61.96	60.71	61.73	241179
2022-11-28	60.93	61.30	59.91	60.16	878344
2022-11-29	59.98	61.03	59.82	60.46	873516
2022-11-30	60.24	63.12	59.63	63.08	1824539
2022-12-01	63.54	64.21	61.93	62.47	1853133
2022-12-02	59.37	61.65	59.17	61.18	1562279
2022-12-05	60.54	60.97	59.25	60.53	941041
2022-12-06	60.60	60.60	57.98	58.66	1107444
2022-12-07	58.47	58.89	57.72	58.76	1566889
2022-12-08	58.50	59.92	58.14	59.52	1121823
2022-12-09	59.09	59.53	58.74	58.93	1263766
2022-12-12	59.08	61.01	58.85	60.74	1257112
2022-12-13	63.51	65.99	61.47	62.72	3999205
2022-12-14	62.41	64.56	61.71	62.38	1978646
2022-12-15	61.09	61.63	58.43	58.67	1964465
2022-12-16	58.03	59.02	57.08	57.28	3126498
2022-12-19	57.02	57.31	56.05	56.39	959919
2022-12-20	55.80	56.73	55.24	56.42	1512656
2022-12-21	57.18	57.91	56.35	57.25	1172715
2022-12-22	56.21	56.21	54.51	55.85	1179820
2022-12-23	55.60	56.69	55.16	56.54	614522
2022-12-27	56.14	56.39	55.14	55.57	750221
2022-12-28	55.36	56.52	54.59	54.59	967732
2022-12-29	55.29	57.79	55.14	57.58	799622
2022-12-30	56.71	56.93	55.92	56.75	755465
2023-01-03	57.68	59.47	57.42	59.01	1528375
2023-01-04	60.65	62.41	59.79	61.84	1336171
2023-01-05	61.02	61.65	59.03	59.33	876487
2023-01-06	59.46	61.77	58.26	61.22	1041581
2023-01-09	61.74	64.26	61.61	62.82	1801578
2023-01-10	62.73	64.23	62.73	64.10	1892298
2023-01-11	65.00	66.50	64.55	66.39	2583092
2023-01-12	66.82	68.00	65.75	66.91	2245359
2023-01-13	67.29	68.80	67.22	68.65	1697909
2023-01-17	68.96	69.75	68.66	69.17	2938063
2023-01-18	70.00	70.43	66.72	66.99	2407618
2023-01-19	65.48	66.25	64.38	65.36	1473264
2023-01-20	65.32	67.88	65.16	67.85	1140975
2023-01-23	67.87	70.51	67.50	69.78	2012923
2023-01-24	69.73	70.82	69.10	69.66	1279588
2023-01-25	68.43	69.30	66.59	69.17	1294792
2023-01-26	70.34	70.70	68.56	70.04	1118022
2023-01-27	69.45	72.41	69.28	71.61	1214859
2023-01-30	70.74	71.30	68.78	69.59	1102084
2023-01-31	69.76	71.83	69.58	71.75	1477815
2023-02-01	72.52	74.64	71.46	74.20	1581441
2023-02-02	75.34	77.61	75.02	75.41	1767158
2023-02-03	73.34	74.01	71.58	71.66	2175270
2023-02-06	70.43	71.62	70.12	70.78	934121
2023-02-07	70.30	71.74	69.38	71.61	1242901
2023-02-08	71.32	71.70	70.16	70.60	1148344
2023-02-09	70.83	72.07	68.66	69.18	1581596
2023-02-10	68.65	69.71	68.02	69.04	1359409
2023-02-13	69.07	69.95	68.63	69.52	2170821
2023-02-14	70.01	70.01	66.39	68.19	2844212
2023-02-15	67.94	72.09	67.61	71.88	2287879
2023-02-16	70.36	71.65	70.05	70.48	1971893
2023-02-17	70.05	70.52	68.37	69.28	1761688
2023-02-21	67.75	68.40	66.24	66.31	1660636
2023-02-22	66.42	67.46	66.40	66.70	1206451
2023-02-23	67.24	67.68	65.40	66.35	1577633
2023-02-24	65.65	65.65	63.93	65.23	1359061
2023-02-27	66.28	66.56	65.58	65.85	1742666
2023-02-28	65.37	66.10	65.27	65.43	2737934
2023-03-01	66.66	66.93	65.08	65.09	1177990
2023-03-02	64.34	65.13	63.94	64.90	1777839
2023-03-03	65.47	66.01	65.03	65.99	1247520
2023-03-06	66.26	67.01	65.14	65.15	1443571
2023-03-07	65.01	65.68	62.83	63.30	1013142
2023-03-08	63.34	64.07	62.66	63.76	1103266
2023-03-09	63.91	64.97	62.66	62.71	1052653
2023-03-10	62.16	62.17	59.13	60.29	2112875
2023-03-13	59.81	60.61	57.54	59.68	2738778
2023-03-14	60.97	62.84	60.69	61.35	2486826
2023-03-15	60.51	61.59	59.91	61.49	1337905
2023-03-16	61.19	61.78	60.05	61.10	1524361
2023-03-17	61.04	61.04	58.67	58.70	3365901
2023-03-20	58.66	59.02	57.73	58.52	1811150
2023-03-21	59.15	60.73	58.91	60.62	1587483
2023-03-22	60.36	60.84	58.77	58.96	2210081
2023-03-23	58.98	59.60	57.52	57.91	1611724
2023-03-24	57.41	58.72	56.92	58.71	1454116
2023-03-27	59.46	59.77	58.27	58.32	2158538
2023-03-28	58.03	58.85	57.31	58.02	1666177
2023-03-29	58.99	60.68	58.85	60.42	1267943
2023-03-30	61.27	61.95	61.10	61.52	1120562
2023-03-31	61.56	62.32	61.00	62.14	1854815
2023-04-03	61.69	61.99	59.68	60.32	1217521
2023-04-04	60.77	61.08	59.54	60.65	1360130
2023-04-05	60.33	60.66	59.78	60.33	1256452
2023-04-06	60.40	61.87	60.12	61.44	1605526
2023-04-10	61.05	62.43	60.55	62.42	1133443
2023-04-11	62.71	63.44	62.35	63.43	1014121
2023-04-12	64.46	64.66	62.51	62.67	1676247
2023-04-13	63.00	64.16	62.58	64.10	1281980
2023-04-14	63.95	65.03	63.26	63.56	3135912
2023-04-17	63.50	64.01	62.50	63.43	1226046
2023-04-18	63.83	64.06	62.75	63.24	1220600
2023-04-19	62.79	63.36	62.32	63.31	1257057
2023-04-20	62.83	64.92	62.81	64.45	1725219
2023-04-21	64.79	65.30	64.11	64.80	1686817
2023-04-24	65.00	65.23	63.51	63.84	2177657
2023-04-25	66.37	66.37	63.06	63.07	2455932
2023-04-26	64.03	65.71	63.35	64.00	1546831
2023-04-27	64.86	67.37	64.34	67.34	1515294
2023-04-28	67.56	69.09	67.56	68.81	1786190
2023-05-01	68.80	69.05	67.64	68.31	1541840
2023-05-02	67.97	67.97	65.37	66.52	1326891
2023-05-03	67.10	67.78	65.42	65.47	1443378
2023-05-04	64.39	65.12	63.53	63.55	1124298
2023-05-05	64.07	64.95	64.04	64.69	962004
2023-05-08	64.75	65.51	64.51	65.22	886471
2023-05-09	64.69	65.22	64.32	64.93	1102014
2023-05-10	66.16	66.40	65.03	65.99	1378711
2023-05-11	65.74	66.70	64.76	66.62	1691508
2023-05-12	66.92	67.75	66.23	66.90	1438538
2023-05-15	66.77	68.77	66.70	68.77	1368696
2023-05-16	67.52	68.63	67.52	68.46	2030661
2023-05-17	68.98	69.89	68.11	69.41	1336059
2023-05-18	69.59	71.40	69.48	70.83	2071622
2023-05-19	71.17	71.37	69.69	70.65	1337025
2023-05-22	70.51	72.89	69.85	72.31	3791378
2023-05-23	71.94	72.98	71.78	72.10	2089838
2023-05-24	71.48	72.11	70.58	71.66	1393678
2023-05-25	71.94	72.10	70.35	70.94	1396990
2023-05-26	71.30	72.45	70.80	72.40	1063844
2023-05-30	73.10	73.70	72.18	72.76	1196496
2023-05-31	72.06	72.75	70.79	71.98	2336414
2023-06-01	72.68	73.39	72.27	72.81	1896469
2023-06-02	73.05	74.63	72.28	74.46	1706424
2023-06-05	73.89	74.00	72.85	74.46	1834104
2023-06-06	73.13	75.04	72.76	74.82	2511800
2023-06-07	75.15	75.24	74.08	74.39	1364633
2023-06-08	74.08	74.40	73.02	73.65	1546418
2023-06-09	73.56	74.07	73.03	73.30	1574268
2023-06-12	73.92	74.68	73.34	74.49	2743242
2023-06-13	74.68	75.53	74.46	75.44	2241931
2023-06-14	75.57	76.25	75.20	75.51	2052233
2023-06-15	74.39	76.57	74.19	76.08	1732874
2023-06-16	76.52	76.92	75.22	75.47	2190130
2023-06-20	74.84	75.59	74.23	74.81	1141307
2023-06-21	73.98	74.28	72.87	73.99	1319883
2023-06-22	73.66	74.48	73.00	74.22	3885806
2023-06-23	73.46	74.63	73.00	74.22	3504557
2023-06-26	74.20	75.45	74.02	74.88	939963
2023-06-27	75.76	76.67	74.96	76.41	1222289
2023-06-28	76.17	76.68	75.64	76.35	1200505
2023-06-29	76.14	81.59	75.86	77.51	2050054
2023-06-30	78.16	78.97	77.86	78.33	1786785
2023-07-03	78.00	78.07	76.87	77.58	601462
2023-07-05	76.85	77.70	75.93	77.13	942453
2023-07-06	76.22	76.48	75.16	75.97	960070
2023-07-07	75.54	76.87	75.15	76.48	929805
2023-07-10	76.40	77.91	76.12	77.59	913146
2023-07-11	78.08	79.17	77.50	78.95	955732
2023-07-12	80.57	80.82	79.17	79.61	1258675
2023-07-13	79.97	80.37	79.32	79.49	786200
2023-07-14	79.73	79.84	78.82	79.42	958474
2023-07-17	79.42	80.18	79.20	79.94	826184
2023-07-18	79.94	80.90	79.00	80.70	1312336
2023-07-19	81.10	81.80	80.73	81.00	1452602
2023-07-20	79.24	80.11	78.08	79.94	2325947
2023-07-21	80.26	80.63	79.40	80.31	1372765
2023-07-24	80.31	80.89	78.87	78.97	2358203
2023-07-25	79.61	82.08	78.99	81.29	2976768
2023-07-26	81.41	82.27	80.29	81.47	1974960
2023-07-27	81.99	82.00	78.73	79.42	1258724
2023-07-28	80.28	80.56	78.98	79.26	882427
2023-07-31	79.46	79.93	79.17	79.69	589068
2023-08-01	79.40	79.73	78.77	79.51	770066
2023-08-02	78.72	79.58	78.25	79.50	1470281
2023-08-03	78.61	78.67	77.51	78.51	1176236
2023-08-04	78.66	79.26	77.79	78.16	945753
2023-08-07	78.14	78.76	77.92	78.58	1056832
2023-08-08	78.10	78.46	76.94	77.81	1016637
2023-08-09	78.06	78.20	77.25	77.32	942099
2023-08-10	77.67	79.60	77.53	78.61	1298929
2023-08-11	78.47	78.97	77.62	78.51	1311693
2023-08-14	78.40	79.55	78.11	79.39	683285
2023-08-15	78.69	79.29	78.48	78.89	1133644
2023-08-16	78.43	79.54	78.25	79.13	1219717
2023-08-17	79.60	79.61	77.16	77.22	1236756
2023-08-18	76.79	77.72	76.30	77.25	653450
2023-08-21	77.44	77.58	76.29	76.92	1060258
2023-08-22	77.03	77.26	76.03	76.23	1546434
2023-08-23	76.69	78.49	76.05	78.15	1165440
2023-08-24	78.48	79.28	78.09	78.09	793696
2023-08-25	78.57	79.15	77.85	78.99	522010
2023-08-28	79.36	80.46	78.98	79.69	706399
2023-08-29	79.69	81.71	79.69	81.56	942736
2023-08-30	81.58	82.67	81.58	82.12	932108
2023-08-31	82.25	82.75	81.16	81.22	1109646
2023-09-01	82.06	82.32	80.97	81.13	1217400
2023-09-05	80.72	81.05	79.81	80.18	1426831
2023-09-06	80.21	81.87	80.11	81.66	1292897
2023-09-07	80.92	81.49	80.08	80.66	629882
2023-09-08	80.49	81.03	79.43	79.83	953921
2023-09-11	80.07	80.44	79.62	79.90	637103
2023-09-12	79.70	81.22	79.70	80.66	990940
2023-09-13	80.43	80.54	79.62	80.22	678377
2023-09-14	80.75	81.72	80.15	81.66	654520
2023-09-15	81.18	81.60	78.92	79.27	1946314
2023-09-18	78.95	79.31	78.17	78.18	633623
2023-09-19	77.94	78.59	77.16	77.70	1021936
2023-09-20	78.22	78.76	76.68	76.70	1411589
2023-09-21	75.66	75.69	72.66	73.64	1991816
2023-09-22	73.71	74.48	73.42	73.42	1029985
2023-09-25	73.11	73.93	72.90	73.02	1459926
2023-09-26	72.35	72.70	70.98	71.09	1499937
2023-09-27	71.55	72.02	70.62	70.86	1670849
2023-09-28	70.90	72.66	70.65	72.20	1251570
2023-09-29	72.72	73.34	71.56	71.79	1284169
2023-10-02	71.43	71.95	70.34	70.63	1384891
2023-10-03	70.29	70.81	68.49	68.93	950881
2023-10-04	69.37	70.29	68.75	70.00	1055265
2023-10-05	70.01	70.54	69.29	70.31	1465903
2023-10-06	69.67	70.85	69.21	70.24	1285533
2023-10-09	70.00	70.77	69.70	70.63	1376121
2023-10-10	70.70	72.60	70.45	72.01	1321346
2023-10-11	72.24	72.65	70.95	71.72	820952
2023-10-12	71.90	71.90	68.09	68.80	1214975
2023-10-13	68.74	69.09	66.21	66.62	1593157
2023-10-16	67.12	68.19	66.38	67.40	1706560
2023-10-17	66.80	68.08	66.41	67.02	1575204
2023-10-18	66.11	66.24	64.13	64.23	1336924
2023-10-19	63.72	67.33	63.72	66.35	2166984
2023-10-20	66.27	66.63	64.64	65.12	1304307
2023-10-23	64.84	65.77	64.59	64.85	2097850
2023-10-24	55.54	55.95	46.47	49.74	17184292
2023-10-25	48.02	48.61	45.95	46.23	6188968
2023-10-26	46.48	46.99	44.00	44.16	4203106
2023-10-27	44.65	45.13	43.23	43.60	3481999
2023-10-30	44.00	44.30	42.09	43.30	2475482
2023-10-31	43.57	44.47	43.39	43.88	3155714
2023-11-01	45.07	45.16	43.49	44.00	2852415
2023-11-02	44.80	48.04	44.72	48.00	3699937
2023-11-03	48.65	50.69	48.59	50.31	3670999
2023-11-06	50.05	50.80	49.36	50.60	4318283
2023-11-07	50.51	51.84	50.51	51.54	2980839
2023-11-08	51.68	52.17	50.89	51.60	2810641
2023-11-09	51.95	53.17	51.40	53.10	4331014
2023-11-10	52.93	53.20	51.57	52.71	2789793
2023-11-13	52.29	52.46	51.50	52.30	2372708
2023-11-14	54.23	56.13	54.13	56.04	3905934
2023-11-15	55.86	59.46	55.61	57.30	3609435
2023-11-16	57.45	57.89	56.41	56.70	1970818
2023-11-17	57.28	58.45	56.84	58.30	3160977
2023-11-20	58.16	60.04	58.16	59.96	2618754
2023-11-21	59.41	60.39	59.34	59.51	2619547
2023-11-22	60.21	60.21	58.54	59.19	1184866
2023-11-24	59.00	59.92	58.39	59.41	1011028
2023-11-27	58.31	58.61	57.59	57.91	2607265
2023-11-28	57.80	58.96	56.85	58.69	2580739
2023-11-29	59.43	59.93	58.79	58.79	1179631
2023-11-30	58.84	58.96	57.80	58.72	2717613
2023-12-01	58.58	60.82	58.58	60.40	1791981
2023-12-04	59.73	60.57	59.62	60.40	1601013
2023-12-05	59.81	60.19	58.59	60.16	2524182
2023-12-06	60.80	62.40	60.55	61.53	2318810
2023-12-07	61.63	62.78	61.46	62.64	2770184
2023-12-08	62.85	64.33	62.49	62.63	1958279
2023-12-11	62.49	63.76	62.49	62.87	1041439
2023-12-12	62.94	64.31	62.43	63.72	1472145
2023-12-13	63.81	67.99	63.81	67.78	2216626
2023-12-14	69.11	71.55	68.97	69.38	3545184
2023-12-15	69.50	70.98	68.48	68.59	5602278
2023-12-18	69.09	69.35	67.90	68.57	1826461
2023-12-19	69.08	69.69	68.22	68.67	1567789
2023-12-20	68.00	68.75	66.01	66.10	1851941
2023-12-21	66.90	68.16	66.57	67.99	1911290
2023-12-22	68.37	68.72	67.50	68.05	962774
2023-12-26	68.30	69.28	67.88	68.99	745943
2023-12-27	69.00	69.92	68.53	69.29	941525
2023-12-28	68.72	69.42	68.44	69.23	671359
2023-12-29	69.27	69.98	68.45	68.71	780685
2024-01-02	67.75	68.47	66.28	66.56	1309011
2024-01-03	65.38	65.59	63.41	63.89	1877480
2024-01-04	63.71	64.61	63.03	63.51	2065844
2024-01-05	63.14	65.26	63.06	64.99	1971166
2024-01-08	65.19	67.59	65.17	67.57	1183958
2024-01-09	66.47	67.16	65.65	65.92	1088343
2024-01-10	66.50	67.69	66.10	67.31	983750
2024-01-11	67.19	67.72	66.37	67.70	2056583
2024-01-12	68.37	68.63	67.25	68.50	1814645
2024-01-16	67.56	70.09	67.15	69.81	2823783
2024-01-17	69.11	69.33	67.38	68.74	2905622
2024-01-18	69.49	69.51	66.46	67.76	1599977
2024-01-19	67.76	69.28	67.00	68.95	1595693
2024-01-22	69.97	70.34	69.24	70.06	1105032
2024-01-23	70.72	70.89	69.74	70.40	904412
2024-01-24	71.29	71.29	69.47	69.57	751633
2024-01-25	70.26	70.58	68.19	69.45	1001613
2024-01-26	69.64	69.88	67.66	67.69	1730990
2024-01-29	67.90	70.68	67.82	70.13	1448378
2024-01-30	69.64	70.15	68.69	68.81	916010
2024-01-31	68.75	70.97	68.50	69.19	2064610
2024-02-01	69.76	70.73	68.43	70.48	1438885
2024-02-02	69.68	69.72	67.79	69.00	1793045
2024-02-05	68.71	68.80	67.20	67.89	1257206
2024-02-06	67.68	68.07	67.04	67.95	1472727
2024-02-07	68.36	69.87	67.24	68.63	2091499
2024-02-08	68.33	69.81	67.85	69.21	1727758
2024-02-09	69.25	69.55	68.51	69.21	1495885
2024-02-12	69.27	71.04	69.27	70.60	2346004
2024-02-13	73.50	75.82	71.50	73.50	4142558
2024-02-14	74.61	77.57	74.09	77.53	3792194
2024-02-15	77.74	78.99	76.47	76.79	1724638
2024-02-16	75.88	76.31	74.96	75.07	2742314
2024-02-20	74.50	74.99	73.75	74.60	1477619
2024-02-21	74.20	74.60	73.31	74.41	1166240
2024-02-22	75.16	76.49	74.64	76.04	925376
2024-02-23	76.05	77.57	76.00	77.44	1583659
2024-02-26	77.49	77.74	76.09	76.46	1267514
2024-02-27	76.51	77.34	75.88	77.19	1432239
2024-02-28	76.72	77.08	75.89	76.02	1040206
2024-02-29	76.30	78.25	75.82	77.63	2369275
2024-03-01	77.08	79.18	76.34	78.71	1717045
2024-03-04	78.27	79.10	77.43	78.98	1769509
2024-03-05	78.59	78.90	75.76	75.78	1289264
2024-03-06	76.45	79.11	76.24	79.10	1563569
2024-03-07	79.89	79.93	78.28	79.20	1120467
2024-03-08	79.66	80.99	79.48	80.13	1295216
2024-03-11	79.69	80.04	78.60	79.78	1451977
2024-03-12	79.73	81.16	79.46	80.90	1144391
2024-03-13	80.20	81.21	79.01	79.05	1042881
2024-03-14	78.65	79.46	76.89	77.77	1078611
2024-03-15	77.19	78.80	76.77	76.95	2776715
2024-03-18	77.27	79.21	76.87	77.84	1344561
2024-03-19	77.62	78.62	77.31	77.93	1759513
2024-03-20	78.03	79.97	77.65	79.79	1643896
2024-03-21	80.41	81.65	80.08	80.68	1105205
2024-03-22	80.63	80.66	79.45	80.00	976888
2024-03-25	79.96	80.19	78.44	78.49	920727
2024-03-26	78.97	79.50	78.54	78.64	1279788
2024-03-27	79.22	79.48	77.81	78.60	1802050
2024-03-28	78.82	80.62	78.53	79.80	1231920
2024-04-01	81.30	81.30	78.91	79.10	740399
2024-04-02	78.12	78.54	76.50	77.82	1538923
2024-04-03	76.15	78.89	76.15	77.74	1583086
2024-04-04	78.58	79.30	76.51	76.60	1324641
2024-04-05	76.30	78.16	76.11	77.85	2038923
2024-04-08	78.20	79.07	77.97	78.81	897826
2024-04-09	79.18	79.73	78.66	79.71	1078131
2024-04-10	76.74	77.82	74.69	76.36	1340110
2024-04-11	77.03	77.03	74.77	75.91	1170587
2024-04-12	74.97	75.25	73.35	73.57	1469818
2024-04-15	74.05	74.49	71.11	71.88	1505806
2024-04-16	71.50	71.77	69.65	69.77	3745745
2024-04-17	70.38	70.38	68.84	69.63	3386944
2024-04-18	67.88	69.58	66.07	67.01	2641569
2024-04-19	67.12	67.36	66.15	66.70	2258432
2024-04-22	67.00	67.93	66.56	67.59	1515526
2024-04-23	67.70	69.69	67.41	69.49	1926680
2024-04-24	69.71	70.02	67.83	68.68	1239901
2024-04-25	76.36	76.40	72.32	74.29	6705100
2024-04-26	74.72	75.44	73.96	74.49	1873347
2024-04-29	74.70	76.03	74.45	75.91	1461836
2024-04-30	75.42	76.62	72.93	73.00	1997713
2024-05-01	73.15	75.93	72.67	74.61	1896099
2024-05-02	75.23	75.23	73.36	74.69	1332952
2024-05-03	76.18	77.65	75.83	77.07	1591869
2024-05-06	77.58	79.89	77.25	79.74	1550204
2024-05-07	79.92	80.14	78.45	78.59	892305
2024-05-08	77.64	78.47	76.88	77.80	872144
2024-05-09	77.83	78.36	77.76	78.11	960228
2024-05-10	78.50	79.15	77.92	78.00	1245367
2024-05-13	78.45	79.35	78.15	78.42	1156533
2024-05-14	79.13	79.89	77.63	78.30	1312136
2024-05-15	80.00	80.98	78.79	80.04	2441787
2024-05-16	79.89	80.13	78.78	78.81	1328050
2024-05-17	78.61	79.24	77.28	77.72	1769944
2024-05-20	77.59	79.56	77.59	78.86	1574109
2024-05-21	78.36	78.56	75.85	76.62	1772688
2024-05-22	76.56	77.62	76.33	77.13	1537603
2024-05-23	77.34	77.72	74.63	74.89	1674198
2024-05-24	75.52	76.43	74.71	76.29	1658028
2024-05-28	76.47	76.90	74.54	75.02	1158460
2024-05-29	73.21	73.86	72.68	73.51	1041160
2024-05-30	73.43	73.43	71.92	72.30	1111804
2024-05-31	72.44	72.85	70.86	71.92	1979075
2024-06-03	72.00	72.10	70.04	71.63	1131383
2024-06-04	71.29	72.38	71.29	71.99	1278174
2024-06-05	71.99	73.28	71.61	73.05	984923
2024-06-06	73.10	73.93	72.46	73.26	1109151
2024-06-07	72.52	73.07	71.25	71.31	883548
2024-06-10	70.86	72.60	70.80	72.29	1295075
2024-06-11	71.77	73.16	71.52	72.06	1509464
2024-06-12	73.61	76.95	73.40	75.73	2233379
2024-06-13	75.78	76.18	73.40	73.82	996276
2024-06-14	73.10	73.29	71.35	71.79	1127589
2024-06-17	71.05	71.99	69.59	71.32	1251302
2024-06-18	71.12	71.90	70.33	71.31	1802722
2024-06-20	73.32	74.29	72.54	73.41	1618029
2024-06-21	73.53	74.01	72.27	73.77	2578239
2024-06-24	73.74	75.71	73.40	75.55	1746299
2024-06-25	75.57	76.08	73.84	74.90	1287725
2024-06-26	74.25	74.58	73.00	73.69	963397
2024-06-27	74.00	74.56	73.29	74.33	659824
2024-06-28	74.56	75.63	73.59	74.16	1645154
2024-07-01	74.27	74.86	71.98	72.72	698456
2024-07-02	72.89	73.97	72.01	73.91	977558
2024-07-03	73.91	75.88	73.56	75.61	867337
2024-07-05	75.70	76.40	75.01	76.25	1036133
2024-07-08	76.55	76.94	75.82	76.62	1245961
2024-07-09	76.16	76.58	75.17	76.33	1027345
2024-07-10	76.72	77.30	75.49	76.33	936025
2024-07-11	78.59	79.15	77.63	79.03	1330419
2024-07-12	79.32	80.75	78.67	79.96	1036896
2024-07-15	80.10	81.28	79.70	80.95	1868071
2024-07-16	81.44	82.91	80.23	81.96	3072262
2024-07-17	81.16	81.16	79.25	79.27	1886095
2024-07-18	79.07	81.27	77.39	77.66	1677897
2024-07-19	77.52	78.24	76.61	77.55	1473253
2024-07-22	78.02	80.03	77.59	79.86	1327375
2024-07-23	79.45	80.34	79.28	79.79	1465346
2024-07-24	79.53	80.15	77.51	77.63	2339592
2024-07-25	79.22	85.18	78.83	83.81	3834523
2024-07-26	85.00	87.36	84.61	86.46	2781152
2024-07-29	86.63	87.97	85.31	87.48	1591638
2024-07-30	88.19	89.99	87.69	89.89	1968378
2024-07-31	90.00	91.71	89.02	90.26	1958778
2024-08-01	90.14	91.45	85.89	87.65	1752232
2024-08-02	85.63	86.53	82.26	85.38	2735944
2024-08-05	77.62	86.18	77.62	84.36	1892576
2024-08-06	85.11	85.81	83.78	83.82	1987263
2024-08-07	85.02	86.37	82.97	83.19	1461289
2024-08-08	83.73	86.55	83.73	86.16	1009744
2024-08-09	86.16	86.63	83.99	84.50	1473647
2024-08-12	84.40	85.78	84.07	84.60	1390417
2024-08-13	86.11	89.16	85.58	88.78	1961953
2024-08-14	88.95	91.71	88.57	91.37	2751193
2024-08-15	92.02	94.67	91.42	93.37	1870325
2024-08-16	92.36	93.80	92.01	93.31	1473068
2024-08-19	93.33	94.08	92.87	93.61	2099306
2024-08-20	93.93	94.49	93.05	93.30	1955429
2024-08-21	93.37	94.22	92.31	94.04	2439506
2024-08-22	94.03	95.63	93.18	95.40	1480713
2024-08-23	95.88	97.64	94.89	97.28	1823689
2024-08-26	97.77	99.00	96.96	97.40	1258652
2024-08-27	97.13	97.70	95.97	96.47	1815955
2024-08-28	94.94	96.31	94.59	95.26	2163854
2024-08-29	95.58	97.28	95.15	96.02	2084074
2024-08-30	96.63	96.98	95.45	96.81	1562355
2024-09-03	95.65	97.32	93.79	94.56	1463445
2024-09-04	94.28	95.49	94.04	95.23	1235603
2024-09-05	95.34	96.20	94.34	95.50	1493602
2024-09-06	95.83	96.20	93.83	94.18	936901
2024-09-09	94.99	97.24	94.95	96.51	1182350
2024-09-10	96.99	96.99	94.58	96.24	922001
2024-09-11	95.67	96.72	93.57	96.44	899445
2024-09-12	96.66	98.31	95.28	98.15	1036948
2024-09-13	98.78	100.97	98.78	100.39	1165131
2024-09-16	100.03	101.43	99.75	101.18	977464
2024-09-17	101.50	102.01	99.95	99.97	985775
2024-09-18	100.35	102.38	98.86	101.14	1272509
2024-09-19	104.03	106.49	103.00	105.53	2526571
2024-09-20	105.38	105.38	104.16	105.14	3111258
2024-09-23	105.72	106.67	103.61	105.09	951740
2024-09-24	105.20	106.16	104.17	105.99	1007974
2024-09-25	106.29	106.33	103.57	103.70	1020904
2024-09-26	103.78	105.81	103.33	104.72	1292792
2024-09-27	105.25	105.25	103.44	103.92	899746
2024-09-30	103.98	104.83	103.39	104.70	716567
2024-10-01	104.59	104.88	102.39	103.43	1391265
2024-10-02	103.53	106.02	103.09	105.90	973954
2024-10-03	105.44	106.68	104.87	106.58	1112432
2024-10-04	107.00	107.46	102.67	104.70	1261121
2024-10-07	105.53	105.82	103.89	105.51	856792
2024-10-08	105.95	107.41	105.95	106.15	718724
2024-10-09	105.74	107.03	104.92	106.57	709452
2024-10-10	108.56	108.56	104.15	105.04	1249799
2024-10-11	105.44	106.35	104.81	105.70	1196208
2024-10-14	105.76	107.06	105.13	106.90	1414655
2024-10-15	107.16	108.34	106.67	107.65	1301244
2024-10-16	107.58	107.99	106.56	106.56	1135215
2024-10-17	105.79	107.96	105.25	107.00	1895044
2024-10-18	106.89	107.89	106.00	107.86	1486093
2024-10-21	107.92	108.34	106.70	107.48	977281
2024-10-22	106.36	107.20	105.48	105.78	2091344
2024-10-23	109.95	113.17	107.32	108.67	3273101
2024-10-24	109.14	109.99	106.60	106.64	2081162
2024-10-25	106.79	107.61	102.94	103.59	2337639
2024-10-28	104.88	104.95	103.59	103.68	1359418
2024-10-29	102.93	102.98	101.77	102.17	1510729
2024-10-30	101.66	103.56	100.98	103.06	1109397
2024-10-31	102.81	103.31	101.11	101.30	1846734
2024-11-01	102.08	102.38	99.85	99.88	1524354
2024-11-04	100.03	101.28	99.49	99.57	1568046
2024-11-05	99.46	101.08	99.38	100.97	1487237
2024-11-06	103.15	104.78	97.12	104.73	2687169
2024-11-07	104.92	106.62	104.00	106.37	1608592
2024-11-08	105.66	107.35	105.66	106.62	1348623
2024-11-11	107.88	108.12	105.10	106.77	1600715
2024-11-12	105.85	105.94	102.17	102.90	1973036
2024-11-13	103.44	105.05	102.96	103.00	1225754
2024-11-14	102.85	103.28	99.01	99.40	2121655
2024-11-15	98.13	99.64	95.53	95.66	3056042
2024-11-18	95.91	97.26	94.93	96.93	2449332
2024-11-19	96.00	97.40	95.57	97.04	1363683
2024-11-20	96.99	97.22	95.11	96.74	1857580
2024-11-21	96.76	99.38	96.04	98.60	1534515
2024-11-22	98.62	99.93	98.08	99.13	1339541
2024-11-25	100.00	103.49	99.81	102.38	3043065
2024-11-26	101.02	101.68	99.22	100.73	1440722
2024-11-27	101.11	101.93	99.57	101.00	820115
2024-11-29	101.40	101.80	100.64	101.50	652470
2024-12-02	100.73	101.63	98.97	99.05	1261855
2024-12-03	99.31	100.20	98.38	100.03	1105030
2024-12-04	100.11	101.01	99.64	100.72	1102762
2024-12-05	99.65	99.65	97.90	98.42	1222327
2024-12-06	99.17	100.33	98.43	99.67	1520661
2024-12-09	99.60	100.20	97.70	98.19	1167530
2024-12-10	98.02	98.99	96.83	97.00	1126638
2024-12-11	98.49	100.55	97.37	100.42	1344501
2024-12-12	100.75	101.42	99.44	99.51	1121540
2024-12-13	99.71	100.30	97.34	98.43	927992
2024-12-16	98.37	100.41	97.84	100.36	1343647
2024-12-17	99.27	101.03	98.22	98.25	2981268
2024-12-18	98.28	98.29	92.58	92.79	1353812
2024-12-19	93.50	95.00	91.67	92.95	1511843
2024-12-20	92.95	95.58	92.62	95.11	2817388
2024-12-23	94.43	95.00	92.82	94.34	904879
2024-12-24	94.45	95.59	93.60	95.53	421431
2024-12-26	94.47	96.03	93.64	94.90	1101397
2024-12-27	93.91	94.58	92.84	93.69	537930
2024-12-30	92.69	93.70	91.36	92.75	930732
2024-12-31	93.24	94.13	92.21	92.71	538911
2025-01-02	93.60	94.08	91.17	91.85	950988
2025-01-03	91.87	92.70	91.27	92.27	982718
2025-01-06	92.91	94.00	92.16	92.36	1860879
2025-01-07	92.36	93.32	89.63	90.20	1572434
2025-01-08	90.28	90.82	89.34	90.15	1428323
2025-01-10	88.05	88.83	86.03	86.74	1741203
2025-01-13	86.15	88.40	86.15	88.29	1384053
2025-01-14	88.57	90.73	88.51	89.86	1187308
2025-01-15	92.71	95.21	92.05	95.08	2522327
2025-01-16	95.70	96.45	93.76	94.78	1609737
2025-01-17	96.51	97.00	94.68	95.32	1239244
2025-01-21	96.39	97.11	95.23	96.36	1663494
2025-01-22	96.72	96.72	95.66	96.03	1004853
2025-01-23	95.60	97.01	95.08	95.99	1015896
2025-01-24	96.15	96.43	94.74	95.37	1126554
2025-01-27	94.04	98.33	94.04	97.89	1369051
2025-01-28	97.56	99.22	96.47	98.21	1353012
2025-01-29	98.37	98.37	96.01	96.79	1192974
2025-01-30	97.71	100.38	97.71	99.63	1563146
2025-01-31	99.20	100.56	98.55	99.25	1693761
2025-02-03	95.95	97.97	95.01	96.22	1690119
2025-02-04	95.62	98.61	95.62	97.68	1497112
2025-02-05	97.70	97.70	95.82	96.49	1311324
2025-02-06	95.22	96.41	93.19	95.90	1811063
2025-02-07	96.60	96.60	94.57	95.12	957066
2025-02-10	95.90	95.93	94.41	94.63	1303938
2025-02-11	94.51	95.18	93.09	93.97	1270431
2025-02-12	92.01	94.42	90.83	93.47	3280745
2025-02-13	95.05	100.57	93.90	100.25	3645033
2025-02-14	100.24	101.19	98.93	99.74	2429993
2025-02-18	100.00	100.18	96.98	97.08	1767479
2025-02-19	96.23	96.50	94.88	96.37	1320600
2025-02-20	95.91	96.58	94.40	94.46	856454
2025-02-21	94.78	95.16	91.18	91.69	1152194
2025-02-24	91.88	94.45	91.20	93.20	1516430
2025-02-25	92.86	95.67	91.44	95.47	2550415
2025-02-26	95.74	97.15	94.85	94.84	1405586
2025-02-27	94.53	95.20	91.55	91.68	1286439
2025-02-28	91.58	92.63	90.39	92.43	2350234
2025-03-03	91.98	93.26	89.35	89.83	1509684
2025-03-04	88.45	90.03	85.75	88.09	1980484
2025-03-05	88.41	90.31	87.50	90.07	2509819
2025-03-06	88.64	88.72	86.38	87.31	2121126
2025-03-07	86.91	88.04	85.19	86.47	2367614
2025-03-10	84.84	84.90	80.11	80.86	4045235
2025-03-11	81.14	82.92	80.35	82.30	2507686
2025-03-12	83.19	84.10	81.04	83.32	2687524
2025-03-13	82.95	83.34	79.75	80.45	1780804
2025-03-14	81.53	82.89	80.64	82.38	1830261
2025-03-17	82.07	86.17	81.73	85.74	2249097
2025-03-18	85.03	85.11	83.03	83.28	1433975
2025-03-19	83.78	85.98	83.35	85.13	1407363
2025-03-20	84.32	86.02	84.10	85.26	1644228
2025-03-21	84.06	85.54	82.77	85.34	2941904
2025-03-24	87.01	88.27	86.02	87.79	1530030
2025-03-25	88.08	88.81	87.16	87.66	1387003
2025-03-26	87.62	88.59	85.44	85.70	1421108
2025-03-27	85.18	85.86	83.99	84.68	1399035
2025-03-28	84.29	84.94	82.09	82.25	2209351
2025-03-31	81.51	83.76	80.19	82.99	2347913
2025-04-01	83.31	84.21	81.63	83.86	2014514
2025-04-02	82.05	86.18	82.05	85.73	1799632
2025-04-03	81.16	81.21	75.20	75.38	3949323
2025-04-04	71.22	72.86	68.01	71.10	5306266
2025-04-07	67.82	73.50	66.38	70.64	3500802
2025-04-08	73.43	75.12	68.10	69.26	3242823
2025-04-09	68.07	81.36	67.61	80.98	5740203
2025-04-10	76.11	76.76	70.85	72.69	3483030
2025-04-11	72.30	72.70	69.11	72.44	3983889
2025-04-14	74.80	75.22	72.91	74.78	2561502
2025-04-15	75.41	76.38	74.58	75.26	1922779
2025-04-16	74.48	75.59	72.41	73.75	1447440
2025-04-17	73.42	73.98	72.39	72.89	1111027
2025-04-21	71.72	72.48	70.08	70.71	1757346
2025-04-22	72.12	76.33	72.03	75.56	2885363
2025-04-23	78.55	80.39	76.75	77.26	2350428
2025-04-24	77.09	83.18	73.71	82.47	3424421
2025-04-25	82.04	83.34	80.94	82.09	2125657
2025-04-28	81.95	82.80	79.90	81.61	1589780
2025-04-29	81.65	83.09	81.33	82.43	1295358
2025-04-30	80.64	83.08	80.13	82.96	1716832
2025-05-01	82.96	84.63	82.22	83.51	1659868
2025-05-02	85.03	86.38	84.72	85.00	1593273
2025-05-05	83.96	85.71	83.82	84.61	1289645
2025-05-06	82.56	85.01	82.56	84.26	1027129
2025-05-07	84.55	85.98	83.63	85.24	1988019
2025-05-08	86.57	87.65	85.65	86.43	1090636
2025-05-09	86.08	87.16	85.93	86.11	1736743
2025-05-12	91.36	92.00	90.12	91.71	1669747
2025-05-13	92.01	92.86	91.41	91.47	1509390
2025-05-14	91.53	91.69	90.27	90.63	1145306
2025-05-15	90.60	91.27	89.52	91.21	1073643
2025-05-16	91.26	92.04	90.20	91.89	1209918
2025-05-19	90.02	92.59	89.79	91.87	1348114
2025-05-20	91.37	92.33	88.72	90.39	2454525
2025-05-21	88.58	89.26	82.16	82.32	5579497
2025-05-22	82.20	84.89	82.00	84.48	3026896
2025-05-23	82.93	84.25	82.93	83.16	1951666
2025-05-27	85.10	85.31	81.82	82.67	3035840
2025-05-28	82.48	86.17	82.01	85.96	2905418
2025-05-29	86.88	86.89	84.37	85.28	1781031
2025-05-30	84.74	85.74	83.46	85.63	2482671
2025-06-02	84.91	85.58	83.22	84.64	1126908
2025-06-03	84.40	85.58	83.74	85.20	1133358
2025-06-04	85.58	87.28	85.22	87.19	1811844
2025-06-05	87.61	88.63	85.11	86.05	2110995
2025-06-06	86.95	87.51	85.62	86.15	2365176
2025-06-09	86.77	87.74	86.04	87.36	2074710
2025-06-10	87.84	89.28	87.00	88.90	2539078
2025-06-11	89.15	89.82	86.64	87.15	1903170
2025-06-12	86.71	87.49	86.02	86.41	1076099
2025-06-13	84.37	85.21	83.19	83.98	2026746
2025-06-16	84.84	86.31	82.90	85.89	2409215
2025-06-17	84.63	85.76	84.03	84.89	2611119
2025-06-18	84.85	86.18	84.36	84.83	2071759
2025-06-20	85.38	85.97	84.05	85.13	2298061
2025-06-23	84.77	87.07	83.96	86.89	1777900
2025-06-24	88.04	90.23	87.14	89.81	1992011
2025-06-25	89.84	90.72	88.21	88.51	1290163
2025-06-26	89.45	89.52	87.85	88.86	4910829
2025-06-27	89.28	89.90	84.11	87.26	5271800
2025-06-30	87.88	88.29	87.36	88.00	2230202
2025-07-01	87.14	90.09	86.52	89.90	2207396
2025-07-02	89.66	90.96	88.56	90.16	1816738
2025-07-03	90.17	92.11	90.17	91.61	1028754
2025-07-07	91.44	92.63	90.20	91.50	1487719
2025-07-08	92.18	96.31	90.93	92.74	4232578
2025-07-09	92.99	94.36	92.17	93.52	1728285
2025-07-10	94.37	95.81	93.53	94.98	2085609
2025-07-11	93.69	94.38	91.01	91.06	2542332
2025-07-14	91.68	92.41	91.15	92.11	1855370
2025-07-15	93.69	93.76	90.36	90.50	2878016
2025-07-16	91.00	91.36	87.92	91.33	2839338
2025-07-17	91.37	93.70	91.17	92.96	2021198
2025-07-18	93.53	93.86	92.13	93.61	1504739
2025-07-21	94.19	94.73	92.22	92.25	2976308
2025-07-22	90.78	92.50	90.36	92.18	3323975
2025-07-23	92.27	94.91	91.72	94.57	2727126
2025-07-24	98.81	98.87	96.31	98.43	3657838
2025-07-25	98.12	99.35	96.55	99.22	2468817
2025-07-28	98.84	99.22	97.94	98.32	1851958
2025-07-29	98.50	99.05	97.30	98.90	1733665
2025-07-30	98.69	99.39	95.56	96.55	1513356
2025-07-31	96.68	97.42	94.83	95.19	2276808
2025-08-01	93.16	93.82	91.06	92.05	1760132
2025-08-04	92.89	94.12	92.41	93.58	1473067
2025-08-05	93.44	93.44	89.46	91.06	1541156
2025-08-06	91.39	91.69	89.19	90.90	1515029
2025-08-07	91.59	92.42	90.25	90.61	1039500
2025-08-08	91.21	92.46	90.09	90.23	1688755
2025-08-11	90.27	90.62	83.65	86.00	3883976
2025-08-12	86.49	88.03	85.47	87.89	2020783
2025-08-13	88.60	92.86	87.97	92.77	2210195
2025-08-14	91.42	91.53	89.62	90.06	1362021
2025-08-15	90.29	90.70	88.77	88.89	1268288
2025-08-18	88.41	89.95	88.29	88.29	2507882
2025-08-19	88.47	90.30	87.69	88.24	1879860
2025-08-20	87.89	88.39	87.32	87.76	1606558
2025-08-21	86.83	87.65	86.15	86.53	1082281
2025-08-22	86.99	92.37	86.60	91.06	1711915
2025-08-25	90.52	90.75	89.38	89.46	799572
2025-08-26	89.22	89.97	88.55	89.07	1780463
2025-08-27	88.32	89.77	87.59	89.07	1037250
2025-08-28	89.23	89.53	88.55	88.67	1122361
2025-08-29	88.65	89.01	87.08	88.40	1532358

Explore More About TRU

Coins representing dividend payouts and trends

TRU Dividend History

Discover TransUnion'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

TRU Stock Split History

Discover TransUnion'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

TRU Historical Prices

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

Web Analytics