TTD Historical Prices

Summary

Key Stock Metrics

42.96

(April 7, 2025)

52-Week Low

141.53

(December 4, 2024)

52-Week High

141.53

(December 4, 2024)

All-Time High

69.33

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-09-21	2.88	3.04	2.78	3.01	63437680
2016-09-22	3.10	3.17	2.84	2.89	22728040
2016-09-23	2.89	2.89	2.68	2.77	10587080
2016-09-26	2.71	2.84	2.70	2.78	3060800
2016-09-27	2.83	3.08	2.73	3.00	10157660
2016-09-28	3.07	3.34	3.00	3.34	20564760
2016-09-29	3.26	3.32	2.88	2.90	17033420
2016-09-30	2.94	3.10	2.92	2.92	9493020
2016-10-03	2.91	2.93	2.62	2.64	10804130
2016-10-04	2.64	2.73	2.36	2.38	13381260
2016-10-05	2.44	2.52	2.35	2.48	9634480
2016-10-06	2.51	2.69	2.46	2.61	8557960
2016-10-07	2.53	2.65	2.50	2.63	4485520
2016-10-10	2.58	2.64	2.51	2.53	3645340
2016-10-11	2.51	2.59	2.35	2.55	5394250
2016-10-12	2.53	2.70	2.53	2.69	3322470
2016-10-13	2.64	2.67	2.55	2.60	2456560
2016-10-14	2.61	2.72	2.61	2.64	2229130
2016-10-17	2.70	2.73	2.61	2.63	3375800
2016-10-18	2.63	2.65	2.58	2.59	1716060
2016-10-19	2.58	2.62	2.53	2.55	1117480
2016-10-20	2.51	2.67	2.51	2.65	1041060
2016-10-21	2.65	2.75	2.62	2.75	2359370
2016-10-24	2.74	2.87	2.71	2.85	2731450
2016-10-25	2.86	2.95	2.86	2.88	2805400
2016-10-26	2.90	2.91	2.79	2.82	1824830
2016-10-27	2.82	2.86	2.54	2.55	3676470
2016-10-28	2.58	2.68	2.55	2.56	1685310
2016-10-31	2.60	2.60	2.42	2.52	1764650
2016-11-01	2.54	2.57	2.50	2.52	889100
2016-11-02	2.50	2.60	2.42	2.44	1825320
2016-11-03	2.43	2.45	2.20	2.29	4022330
2016-11-04	2.29	2.42	2.28	2.39	1537410
2016-11-07	2.42	2.43	2.23	2.29	2068240
2016-11-08	2.43	2.43	2.26	2.28	5773930
2016-11-09	2.22	2.35	2.20	2.30	5572680
2016-11-10	2.39	2.43	2.32	2.34	5622110
2016-11-11	2.50	2.65	2.40	2.55	11264180
2016-11-14	2.56	2.74	2.55	2.58	6951610
2016-11-15	2.58	2.61	2.50	2.53	5440980
2016-11-16	2.50	2.60	2.48	2.54	4685570
2016-11-17	2.56	2.65	2.54	2.59	6081230
2016-11-18	2.60	2.93	2.60	2.91	8258950
2016-11-21	2.89	3.05	2.80	2.93	7482590
2016-11-22	2.94	2.96	2.83	2.87	3832550
2016-11-23	2.87	3.05	2.82	3.02	5274690
2016-11-25	3.00	3.05	2.87	2.91	2575550
2016-11-28	2.93	2.93	2.57	2.67	9056610
2016-11-29	2.67	2.78	2.55	2.71	4602690
2016-11-30	2.69	2.78	2.58	2.66	3137330
2016-12-01	2.64	2.70	2.55	2.61	4861770
2016-12-02	2.59	2.65	2.56	2.62	3054980
2016-12-05	2.62	2.72	2.61	2.66	2795370
2016-12-06	2.66	2.84	2.61	2.81	5032850
2016-12-07	2.81	2.85	2.75	2.76	2082170
2016-12-08	2.75	2.86	2.70	2.74	1663740
2016-12-09	2.76	2.84	2.71	2.75	3624830
2016-12-12	2.86	2.96	2.81	2.94	4978130
2016-12-13	2.94	3.04	2.87	2.93	5631990
2016-12-14	2.91	2.96	2.79	2.80	5029700
2016-12-15	2.81	2.97	2.80	2.95	4314460
2016-12-16	2.97	3.00	2.86	2.92	11764280
2016-12-19	2.94	2.99	2.88	2.92	3269430
2016-12-20	2.94	3.14	2.89	3.11	5311400
2016-12-21	3.12	3.12	2.98	3.04	3475210
2016-12-22	3.02	3.09	2.95	3.03	2712460
2016-12-23	3.05	3.07	2.96	3.02	1064050
2016-12-27	3.05	3.06	2.96	2.99	1709390
2016-12-28	2.99	3.02	2.84	2.85	2333980
2016-12-29	2.86	2.91	2.81	2.84	2069630
2016-12-30	2.84	2.87	2.69	2.77	2850220
2017-01-03	2.81	2.88	2.65	2.69	4429680
2017-01-04	2.70	2.87	2.64	2.71	4261680
2017-01-05	2.69	2.77	2.65	2.75	1615180
2017-01-06	2.75	2.79	2.69	2.77	2369110
2017-01-09	2.76	2.89	2.73	2.84	2491840
2017-01-10	2.84	2.90	2.78	2.89	3098030
2017-01-11	2.88	3.01	2.83	2.98	2556020
2017-01-12	2.96	2.97	2.85	2.94	1442520
2017-01-13	2.94	3.05	2.92	2.94	1627610
2017-01-17	2.92	2.95	2.89	2.90	702390
2017-01-18	2.91	2.95	2.86	2.90	1297530
2017-01-19	2.86	2.92	2.86	2.90	991610
2017-01-20	2.90	2.96	2.90	2.93	809910
2017-01-23	2.93	2.99	2.92	2.98	749000
2017-01-24	3.00	3.00	2.93	2.97	1547050
2017-01-25	2.99	3.13	2.98	3.04	2512690
2017-01-26	3.04	3.11	3.02	3.08	1531630
2017-01-27	3.07	3.11	3.05	3.08	1337500
2017-01-30	3.07	3.09	2.93	2.98	3096060
2017-01-31	2.96	3.01	2.91	2.97	3386800
2017-02-01	3.00	3.01	2.89	2.96	2557990
2017-02-02	2.94	2.95	2.89	2.90	777290
2017-02-03	2.92	2.92	2.84	2.89	2288810
2017-02-06	2.87	2.90	2.83	2.88	848210
2017-02-07	2.95	2.95	2.81	2.86	1217020
2017-02-08	2.84	2.90	2.82	2.83	632460
2017-02-09	2.84	2.91	2.84	2.90	1193980
2017-02-10	2.91	2.95	2.89	2.91	947220
2017-02-13	2.92	3.05	2.92	3.01	2086590
2017-02-14	3.01	3.22	2.99	3.04	4722710
2017-02-15	3.05	3.18	3.05	3.17	1363870
2017-02-16	3.21	3.35	3.15	3.34	5569760
2017-02-17	3.40	3.54	3.19	3.24	10486170
2017-02-21	3.34	3.57	3.25	3.50	4890790
2017-02-22	3.48	3.55	3.39	3.43	2015000
2017-02-23	3.60	3.69	3.49	3.64	4643260
2017-02-24	3.74	3.81	3.66	3.73	4878630
2017-02-27	3.75	3.75	3.52	3.68	6252090
2017-02-28	3.81	4.23	3.78	4.22	44082120
2017-03-01	4.16	4.40	4.10	4.31	8175520
2017-03-02	4.23	4.33	4.17	4.24	4530620
2017-03-03	4.27	4.52	4.20	4.46	6569130
2017-03-06	4.45	4.45	4.09	4.23	7248450
2017-03-07	4.21	4.44	4.14	4.41	4239840
2017-03-08	4.42	4.45	4.32	4.33	2636980
2017-03-09	4.33	4.44	4.28	4.44	2616090
2017-03-10	4.45	4.60	4.40	4.58	5096800
2017-03-13	4.58	4.62	4.30	4.34	3668340
2017-03-14	4.32	4.40	4.11	4.12	4795450
2017-03-15	4.10	4.22	4.04	4.16	7894680
2017-03-16	4.18	4.22	3.97	4.02	4598820
2017-03-17	4.01	4.02	3.87	3.95	6283680
2017-03-20	3.88	3.98	3.80	3.81	6820430
2017-03-21	3.77	3.88	3.66	3.76	13644220
2017-03-22	3.72	3.88	3.71	3.86	7839510
2017-03-23	3.84	3.88	3.68	3.70	4724780
2017-03-24	3.70	3.74	3.59	3.60	8435030
2017-03-27	3.56	3.79	3.48	3.72	9821000
2017-03-28	3.73	3.73	3.58	3.65	5385500
2017-03-29	3.63	3.83	3.63	3.80	9089600
2017-03-30	3.78	3.87	3.64	3.67	7198670
2017-03-31	3.69	3.78	3.61	3.73	8255720
2017-04-03	3.72	3.77	3.68	3.70	6110860
2017-04-04	3.70	3.74	3.54	3.63	6289530
2017-04-05	3.65	3.75	3.60	3.71	6410790
2017-04-06	3.75	3.83	3.73	3.77	4695540
2017-04-07	3.77	3.80	3.69	3.70	3379150
2017-04-10	3.71	3.77	3.67	3.69	2336070
2017-04-11	3.68	3.81	3.67	3.76	6295730
2017-04-12	3.77	3.77	3.70	3.72	4840500
2017-04-13	3.70	3.76	3.57	3.69	3788320
2017-04-17	3.67	3.74	3.59	3.64	4417070
2017-04-18	3.63	3.64	3.50	3.52	6662080
2017-04-19	3.53	3.61	3.53	3.59	4162580
2017-04-20	3.60	3.67	3.58	3.62	2552710
2017-04-21	3.63	3.65	3.57	3.60	2474010
2017-04-24	3.64	3.72	3.62	3.65	4538340
2017-04-25	3.66	3.69	3.60	3.62	4192470
2017-04-26	3.62	3.71	3.62	3.63	2612210
2017-04-27	3.64	3.81	3.56	3.77	5708560
2017-04-28	3.81	3.84	3.66	3.74	5308950
2017-05-01	3.76	3.79	3.69	3.76	2846820
2017-05-02	3.78	3.90	3.75	3.83	6404020
2017-05-03	3.83	3.88	3.76	3.81	2389260
2017-05-04	3.81	4.01	3.77	3.99	12118750
2017-05-05	3.99	4.03	3.88	4.01	6736190
2017-05-08	4.02	4.07	3.95	4.04	4350210
2017-05-09	4.03	4.16	4.02	4.09	6591610
2017-05-10	4.09	4.11	3.98	4.01	3580460
2017-05-11	4.01	4.02	3.93	3.99	12561980
2017-05-12	4.76	5.37	4.66	5.19	124613580
2017-05-15	5.20	5.45	5.17	5.36	32904700
2017-05-16	5.42	5.43	5.19	5.22	9825090
2017-05-17	5.11	5.25	4.77	4.78	19591690
2017-05-18	4.79	5.19	4.77	5.14	17027950
2017-05-19	5.20	5.25	4.96	5.01	15223170
2017-05-22	4.90	5.31	4.88	5.25	13189150
2017-05-23	5.28	5.44	5.09	5.35	12436760
2017-05-24	5.28	5.35	5.15	5.15	44321390
2017-05-25	5.20	5.31	5.14	5.20	16976530
2017-05-26	5.22	5.33	5.15	5.22	8964140
2017-05-30	5.27	5.52	5.13	5.35	18299990
2017-05-31	5.40	5.54	5.23	5.50	18685330
2017-06-01	5.59	5.65	5.35	5.50	14302720
2017-06-02	5.50	5.74	5.43	5.70	13782050
2017-06-05	5.73	5.76	5.54	5.57	8343240
2017-06-06	5.54	5.68	5.47	5.58	8110020
2017-06-07	5.56	5.66	5.36	5.44	8478430
2017-06-08	5.52	5.59	5.39	5.54	8004260
2017-06-09	5.56	5.65	5.07	5.14	20554910
2017-06-12	5.10	5.12	4.91	5.01	13170650
2017-06-13	5.14	5.20	4.93	5.02	9602940
2017-06-14	5.04	5.10	4.88	4.92	8394860
2017-06-15	4.91	4.98	4.73	4.87	14370830
2017-06-16	4.87	5.04	4.84	4.99	16127310
2017-06-19	5.12	5.23	5.02	5.21	12542120
2017-06-20	5.23	5.23	5.00	5.09	9163650
2017-06-21	5.09	5.25	5.09	5.24	7674250
2017-06-22	5.25	5.27	5.13	5.19	9535540
2017-06-23	5.20	5.43	5.18	5.42	21433940
2017-06-26	5.46	5.51	5.20	5.31	7458240
2017-06-27	5.28	5.31	5.01	5.05	7344220
2017-06-28	5.05	5.27	5.01	5.25	8284180
2017-06-29	5.23	5.23	5.01	5.08	6362100
2017-06-30	5.09	5.13	5.01	5.01	3994200
2017-07-03	5.06	5.06	4.81	4.97	5468710
2017-07-05	5.01	5.07	4.89	4.99	4518890
2017-07-06	4.91	5.03	4.84	4.86	8161920
2017-07-07	4.88	5.05	4.82	4.99	6094940
2017-07-10	5.01	5.06	4.96	5.02	4075690
2017-07-11	5.02	5.26	4.99	5.12	8952280
2017-07-12	5.19	5.28	5.15	5.15	8039660
2017-07-13	5.18	5.20	5.07	5.08	6127770
2017-07-14	5.05	5.15	5.03	5.10	6168920
2017-07-17	5.14	5.14	5.01	5.04	4646570
2017-07-18	5.02	5.04	4.93	4.99	5469570
2017-07-19	5.01	5.54	5.01	5.47	23354250
2017-07-20	5.50	5.58	5.33	5.45	12090060
2017-07-21	5.47	5.50	5.19	5.23	12482750
2017-07-24	5.20	5.45	5.20	5.41	8470880
2017-07-25	5.39	5.71	5.34	5.57	19294630
2017-07-26	5.60	5.67	5.46	5.50	7619750
2017-07-27	5.56	5.79	5.11	5.31	17632260
2017-07-28	5.28	5.39	5.22	5.34	7193470
2017-07-31	5.43	5.49	5.24	5.33	4881170
2017-08-01	5.35	5.39	5.28	5.34	5154970
2017-08-02	5.37	5.44	5.25	5.30	4132580
2017-08-03	5.28	5.51	5.27	5.45	4967350
2017-08-04	5.45	5.47	5.33	5.34	4014120
2017-08-07	5.39	5.68	5.33	5.55	8586050
2017-08-08	5.57	5.66	5.42	5.45	8595300
2017-08-09	5.42	5.48	5.33	5.40	9354470
2017-08-10	5.41	5.44	4.93	5.01	22466510
2017-08-11	5.56	5.66	5.06	5.45	39024040
2017-08-14	5.55	5.63	5.24	5.36	17186100
2017-08-15	5.35	5.38	4.98	5.10	20144840
2017-08-16	5.07	5.17	5.01	5.06	11871300
2017-08-17	5.03	5.19	4.77	4.84	17611290
2017-08-18	4.84	5.03	4.65	4.95	13721480
2017-08-21	4.93	5.02	4.80	5.00	8083380
2017-08-22	5.00	5.06	4.90	5.03	7365320
2017-08-23	4.94	5.02	4.93	5.00	4566410
2017-08-24	5.05	5.19	5.01	5.10	8853080
2017-08-25	5.14	5.17	5.03	5.10	10545670
2017-08-28	5.13	5.16	5.02	5.14	5865360
2017-08-29	5.05	5.22	5.05	5.18	7564770
2017-08-30	5.18	5.33	5.18	5.30	6095850
2017-08-31	5.33	5.40	5.26	5.30	4783860
2017-09-01	5.31	5.44	5.26	5.37	7912130
2017-09-05	5.32	5.36	5.16	5.35	7769720
2017-09-06	5.36	5.50	5.36	5.49	8430880
2017-09-07	5.50	5.76	5.49	5.71	10837470
2017-09-08	5.71	5.92	5.58	5.62	13718900
2017-09-11	5.70	6.09	5.54	6.06	16850250
2017-09-12	6.19	6.29	6.01	6.17	13371540
2017-09-13	6.18	6.26	6.00	6.01	8652100
2017-09-14	6.00	6.06	5.90	5.97	8139150
2017-09-15	5.97	6.08	5.91	5.99	13321720
2017-09-18	6.04	6.12	5.94	6.01	6441020
2017-09-19	6.01	6.20	5.98	6.17	12146920
2017-09-20	6.20	6.27	5.85	5.98	14446750
2017-09-21	6.00	6.17	5.83	5.95	9256000
2017-09-22	5.89	6.01	5.88	5.98	4949550
2017-09-25	5.97	5.98	5.56	5.64	10785070
2017-09-26	5.70	5.82	5.57	5.60	8064110
2017-09-27	5.64	5.86	5.63	5.78	6662560
2017-09-28	5.73	5.88	5.69	5.83	4185350
2017-09-29	5.83	6.17	5.83	6.15	11337410
2017-10-02	6.20	6.24	5.94	5.96	7307770
2017-10-03	6.00	6.05	5.92	6.05	8539170
2017-10-04	6.04	6.19	5.91	6.01	7889780
2017-10-05	6.06	6.12	5.86	6.10	9310500
2017-10-06	6.04	6.52	6.00	6.43	16123930
2017-10-09	6.50	6.64	6.42	6.42	10485880
2017-10-10	6.45	6.52	6.40	6.41	4883390
2017-10-11	6.41	6.53	6.38	6.49	3970520
2017-10-12	6.49	6.65	6.43	6.53	6761130
2017-10-13	6.65	6.73	6.55	6.65	6349660
2017-10-16	6.68	6.69	6.30	6.45	10558650
2017-10-17	6.43	6.49	6.33	6.39	4933760
2017-10-18	6.32	6.44	6.31	6.41	3613140
2017-10-19	6.30	6.34	6.15	6.32	5763930
2017-10-20	6.39	6.46	6.27	6.36	9788720
2017-10-23	6.48	6.48	6.33	6.35	6568090
2017-10-24	6.44	6.44	6.31	6.33	5179100
2017-10-25	6.34	6.48	6.17	6.26	5028310
2017-10-26	6.31	6.45	6.21	6.27	4898800
2017-10-27	6.30	6.41	6.24	6.40	5079470
2017-10-30	6.44	6.48	6.29	6.42	3796660
2017-10-31	6.46	6.68	6.42	6.59	6416750
2017-11-01	6.63	6.67	6.34	6.51	7140300
2017-11-02	6.48	6.48	6.30	6.41	5900490
2017-11-03	6.43	6.49	6.28	6.46	7706080
2017-11-06	6.52	6.56	6.40	6.54	7465810
2017-11-07	6.54	6.57	6.41	6.47	6607130
2017-11-08	6.44	6.48	6.02	6.17	16566310
2017-11-09	6.05	6.10	5.69	5.93	24683680
2017-11-10	5.14	5.35	4.93	5.10	98412750
2017-11-13	5.11	5.14	4.68	4.84	49070800
2017-11-14	4.82	4.93	4.63	4.71	20648110
2017-11-15	4.61	4.83	4.51	4.82	18245360
2017-11-16	4.85	5.01	4.81	4.89	15550130
2017-11-17	4.92	5.03	4.89	5.00	10876720
2017-11-20	5.02	5.11	4.98	5.04	10572300
2017-11-21	5.08	5.22	5.05	5.19	10038050
2017-11-22	5.21	5.23	5.10	5.11	7244020
2017-11-24	5.11	5.15	5.02	5.12	3777050
2017-11-27	5.12	5.13	4.98	4.99	8797900
2017-11-28	4.99	5.04	4.86	5.01	8936350
2017-11-29	4.96	5.00	4.68	4.84	11449790
2017-11-30	4.83	4.92	4.76	4.91	10838010
2017-12-01	4.84	4.94	4.64	4.80	7941060
2017-12-04	4.86	4.90	4.50	4.53	16978100
2017-12-05	4.50	4.65	4.48	4.51	9568710
2017-12-06	4.47	4.50	4.34	4.42	10603660
2017-12-07	4.41	4.55	4.38	4.53	11820280
2017-12-08	4.56	4.65	4.48	4.53	8911710
2017-12-11	4.70	4.93	4.68	4.83	15727950
2017-12-12	4.82	4.91	4.68	4.69	8462590
2017-12-13	4.70	4.91	4.69	4.90	8870250
2017-12-14	4.91	4.95	4.79	4.90	8875660
2017-12-15	4.91	4.99	4.84	4.93	8941900
2017-12-18	4.97	5.03	4.91	4.98	8037560
2017-12-19	4.98	5.04	4.84	4.89	5479670
2017-12-20	4.98	5.09	4.92	4.96	5594510
2017-12-21	4.99	4.99	4.60	4.62	18377010
2017-12-22	4.64	4.72	4.56	4.62	8865640
2017-12-26	4.62	4.65	4.53	4.65	3910630
2017-12-27	4.63	4.76	4.60	4.70	5701920
2017-12-28	4.70	4.71	4.61	4.64	5951670
2017-12-29	4.63	4.65	4.56	4.57	7742990
2018-01-02	4.57	4.67	4.55	4.64	6901550
2018-01-03	4.64	4.87	4.59	4.79	8218040
2018-01-04	4.84	4.86	4.72	4.77	5647320
2018-01-05	4.81	4.89	4.75	4.84	5841300
2018-01-08	4.85	4.88	4.72	4.79	5731990
2018-01-09	4.80	4.88	4.73	4.74	4434540
2018-01-10	4.77	4.85	4.67	4.79	5735950
2018-01-11	4.82	4.98	4.74	4.90	8776070
2018-01-12	4.90	5.00	4.81	4.91	8488380
2018-01-16	4.97	5.00	4.82	4.83	9060520
2018-01-17	4.88	4.97	4.85	4.95	5171650
2018-01-18	4.95	5.03	4.83	4.84	8649360
2018-01-19	4.92	4.99	4.69	4.74	14904700
2018-01-22	4.76	4.89	4.69	4.87	7145130
2018-01-23	4.88	4.98	4.80	4.94	5765190
2018-01-24	4.98	5.05	4.82	4.88	8769600
2018-01-25	4.92	4.98	4.87	4.95	4758490
2018-01-26	4.98	5.19	4.96	5.12	8970330
2018-01-29	5.14	5.15	4.95	5.06	6138560
2018-01-30	4.96	5.00	4.85	4.87	7173500
2018-01-31	4.91	4.94	4.76	4.85	7752390
2018-02-01	4.79	4.82	4.34	4.58	23680000
2018-02-02	4.60	4.74	4.52	4.68	16993440
2018-02-05	4.58	4.70	4.50	4.51	8309440
2018-02-06	4.40	4.59	4.36	4.55	11595540
2018-02-07	4.52	4.56	4.42	4.42	11577670
2018-02-08	4.45	4.50	4.30	4.33	5844370
2018-02-09	4.36	4.42	4.07	4.28	9703490
2018-02-12	4.39	4.43	4.21	4.39	7762450
2018-02-13	4.38	4.54	4.36	4.52	7144220
2018-02-14	4.50	4.79	4.44	4.72	11444880
2018-02-15	4.74	4.84	4.69	4.83	5518280
2018-02-16	4.82	4.91	4.77	4.84	4950110
2018-02-20	4.80	5.04	4.80	5.02	9634810
2018-02-21	5.03	5.17	4.96	4.98	9970660
2018-02-22	5.00	5.09	4.80	4.84	18809320
2018-02-23	5.48	6.02	5.47	5.99	62294930
2018-02-26	5.99	6.09	5.64	5.74	21588160
2018-02-27	5.69	5.76	5.55	5.56	11974070
2018-02-28	5.58	5.69	5.51	5.63	10045910
2018-03-01	5.58	5.65	5.32	5.43	12202440
2018-03-02	5.40	5.71	5.32	5.69	13657840
2018-03-05	5.69	5.88	5.67	5.82	10526020
2018-03-06	5.82	5.90	5.71	5.80	6246530
2018-03-07	5.70	5.91	5.70	5.87	5950930
2018-03-08	5.93	5.99	5.76	5.79	6315800
2018-03-09	5.85	5.91	5.81	5.89	5580570
2018-03-12	5.90	5.99	5.87	5.95	4982370
2018-03-13	5.99	5.99	5.77	5.80	5560800
2018-03-14	5.80	5.99	5.77	5.86	8232210
2018-03-15	5.90	5.93	5.78	5.84	5578250
2018-03-16	5.83	5.86	5.73	5.79	7691220
2018-03-19	5.77	5.83	5.50	5.56	9623650
2018-03-20	5.56	5.73	5.55	5.70	7380710
2018-03-21	5.67	5.75	5.57	5.65	4904890
2018-03-22	5.56	5.67	5.45	5.45	6326800
2018-03-23	5.47	5.53	5.33	5.33	6566130
2018-03-26	5.43	5.53	5.41	5.52	5918820
2018-03-27	5.56	5.62	5.16	5.22	10109990
2018-03-28	5.21	5.25	5.04	5.10	11188880
2018-03-29	5.11	5.15	4.73	4.96	23561070
2018-04-02	4.90	4.96	4.73	4.80	8607600
2018-04-03	4.83	4.87	4.70	4.75	7597460
2018-04-04	4.65	4.82	4.58	4.79	7717610
2018-04-05	4.92	5.05	4.89	4.90	14063660
2018-04-06	4.86	4.94	4.72	4.77	5129710
2018-04-09	4.82	4.93	4.77	4.79	5816540
2018-04-10	4.88	5.01	4.81	4.97	5422880
2018-04-11	4.92	5.13	4.91	5.09	6668930
2018-04-12	5.12	5.23	5.09	5.21	5353640
2018-04-13	5.25	5.30	5.16	5.23	8528060
2018-04-16	5.26	5.30	5.21	5.26	6274950
2018-04-17	5.30	5.50	5.29	5.42	6930920
2018-04-18	5.41	5.45	5.32	5.41	4357460
2018-04-19	5.36	5.42	5.31	5.40	3561000
2018-04-20	5.38	5.44	5.36	5.41	3485200
2018-04-23	5.44	5.44	5.34	5.37	2967460
2018-04-24	5.42	5.42	5.15	5.25	4954490
2018-04-25	5.27	5.28	5.05	5.10	6749640
2018-04-26	5.15	5.28	5.14	5.21	4744070
2018-04-27	5.26	5.29	5.15	5.17	3523060
2018-04-30	5.17	5.19	5.09	5.12	5773480
2018-05-01	5.12	5.13	4.93	4.95	9782590
2018-05-02	5.08	5.25	4.93	4.93	8745480
2018-05-03	4.91	4.96	4.76	4.94	6925960
2018-05-04	4.94	4.98	4.88	4.94	6859160
2018-05-07	4.99	5.15	4.97	5.09	7346030
2018-05-08	5.05	5.16	5.00	5.09	5761970
2018-05-09	5.13	5.18	4.99	5.15	9493620
2018-05-10	5.26	5.46	5.24	5.27	28046150
2018-05-11	6.78	7.58	6.73	7.56	127624030
2018-05-14	7.55	7.74	7.25	7.49	41209320
2018-05-15	7.37	8.10	7.37	8.02	45811990
2018-05-16	7.94	8.34	7.94	8.08	28294420
2018-05-17	8.01	8.31	8.01	8.04	17576100
2018-05-18	8.07	8.58	8.06	8.56	28783500
2018-05-21	8.58	8.78	8.18	8.30	22085800
2018-05-22	8.30	8.51	8.18	8.22	15089040
2018-05-23	8.21	8.37	8.18	8.30	7708120
2018-05-24	8.27	8.40	8.18	8.30	5831520
2018-05-25	8.29	8.49	8.21	8.26	7234200
2018-05-29	8.21	8.32	8.18	8.27	8020580
2018-05-30	8.33	8.54	8.28	8.45	9649620
2018-05-31	8.48	8.57	8.42	8.55	6883640
2018-06-01	8.60	9.14	8.51	8.66	31263220
2018-06-04	8.50	8.57	8.01	8.32	23858550
2018-06-05	8.32	8.84	8.32	8.79	15436420
2018-06-06	8.86	8.89	8.62	8.63	8422150
2018-06-07	8.67	8.71	8.42	8.66	7253770
2018-06-08	8.68	8.95	8.67	8.86	7559290
2018-06-11	8.86	8.98	8.69	8.88	7168860
2018-06-12	8.84	9.18	8.82	9.08	11556600
2018-06-13	9.19	9.25	8.91	9.01	9005200
2018-06-14	9.23	9.29	8.85	9.05	12583470
2018-06-15	9.01	9.04	8.81	9.01	9103320
2018-06-18	8.99	9.30	8.93	9.29	10221730
2018-06-19	9.19	9.29	8.65	9.15	11344170
2018-06-20	9.18	9.45	9.18	9.34	6417310
2018-06-21	9.41	9.44	9.05	9.15	7652780
2018-06-22	9.26	9.27	8.98	9.21	16170770
2018-06-25	9.05	9.15	8.47	8.93	14702960
2018-06-26	8.94	9.22	8.84	9.17	7473300
2018-06-27	9.20	9.33	8.95	8.96	6590160
2018-06-28	8.92	9.31	8.90	9.22	6207570
2018-06-29	9.29	9.46	9.20	9.38	7149150
2018-07-02	9.25	9.44	9.21	9.42	7302890
2018-07-03	9.49	9.51	9.08	9.10	4580380
2018-07-05	9.20	9.31	9.12	9.28	6333200
2018-07-06	9.25	9.48	9.20	9.40	6050610
2018-07-09	9.39	9.47	9.28	9.46	5477330
2018-07-10	9.44	9.60	9.16	9.27	5250900
2018-07-11	9.18	9.34	9.09	9.16	5412660
2018-07-12	9.24	9.50	9.11	9.48	5097200
2018-07-13	9.50	9.50	9.29	9.41	2888390
2018-07-16	9.42	9.45	9.24	9.33	5430900
2018-07-17	9.30	9.52	9.21	9.49	7248780
2018-07-18	9.50	9.54	9.37	9.52	3860250
2018-07-19	9.50	9.56	9.35	9.47	3278380
2018-07-20	9.47	9.79	9.47	9.73	9476930
2018-07-23	9.75	9.78	9.35	9.49	7593810
2018-07-24	9.60	9.70	8.75	9.03	11754020
2018-07-25	9.06	9.47	9.04	9.31	5986720
2018-07-26	9.20	9.44	9.02	9.28	4457960
2018-07-27	9.33	9.39	8.73	8.95	9956880
2018-07-30	9.00	9.03	8.41	8.60	9195600
2018-07-31	8.60	8.77	8.37	8.43	9191500
2018-08-01	8.41	8.82	8.41	8.68	8747750
2018-08-02	8.62	8.92	8.57	8.85	5098510
2018-08-03	8.85	8.93	8.59	8.69	5956460
2018-08-06	8.70	8.94	8.58	8.91	4180780
2018-08-07	9.03	9.15	8.86	9.01	5967130
2018-08-08	9.03	9.22	8.95	9.14	7293350
2018-08-09	9.15	9.48	9.15	9.33	19607310
2018-08-10	11.55	13.08	11.23	12.79	103628180
2018-08-13	12.80	12.97	12.35	12.57	26799740
2018-08-14	12.65	13.35	12.53	13.30	23240180
2018-08-15	13.30	13.38	12.32	12.67	17901450
2018-08-16	12.88	13.08	12.57	12.72	9603400
2018-08-17	12.71	12.80	12.45	12.56	7982310
2018-08-20	12.66	12.73	12.39	12.54	6463530
2018-08-21	12.60	13.02	12.44	12.90	10161640
2018-08-22	12.90	13.10	12.77	12.97	7536280
2018-08-23	12.96	13.68	12.96	13.67	14757450
2018-08-24	13.78	14.08	13.57	13.84	11621640
2018-08-27	14.01	14.22	13.91	13.97	7553890
2018-08-28	14.08	14.21	13.73	14.01	5438870
2018-08-29	14.00	14.35	13.96	14.17	5508410
2018-08-30	14.17	14.30	13.98	14.08	5233560
2018-08-31	13.96	14.24	13.95	14.19	5061170
2018-09-04	14.19	14.74	14.12	14.67	10704370
2018-09-05	14.64	14.75	13.45	14.19	14978330
2018-09-06	14.21	14.30	13.67	13.93	9140370
2018-09-07	13.79	14.65	13.63	14.20	8019310
2018-09-10	14.36	14.55	14.01	14.24	7164850
2018-09-11	14.16	14.90	14.10	14.77	8717440
2018-09-12	14.90	14.90	14.06	14.58	9048380
2018-09-13	14.70	15.18	14.47	14.56	7996060
2018-09-14	14.58	14.80	14.44	14.61	5698640
2018-09-17	14.59	14.82	14.21	14.27	6183600
2018-09-18	14.24	14.65	14.23	14.47	6047820
2018-09-19	14.53	14.62	14.18	14.49	6044510
2018-09-20	14.22	14.51	14.15	14.32	7979880
2018-09-21	14.38	14.42	14.07	14.19	12225900
2018-09-24	14.06	14.26	13.57	13.93	9283430
2018-09-25	14.30	15.59	14.22	15.47	22365230
2018-09-26	15.32	15.88	15.03	15.58	14789080
2018-09-27	15.81	16.15	15.30	15.49	11827360
2018-09-28	15.41	15.57	15.04	15.09	9514930
2018-10-01	15.15	15.28	14.22	14.35	16758650
2018-10-02	14.15	14.18	13.03	13.34	24175370
2018-10-03	13.70	14.05	13.42	13.89	19101470
2018-10-04	13.75	13.81	13.27	13.62	8300440
2018-10-05	13.48	13.88	13.11	13.34	8920290
2018-10-08	13.16	13.60	12.81	13.19	11706610
2018-10-09	13.32	13.60	12.88	12.89	9022040
2018-10-10	12.80	12.82	11.86	11.87	19672900
2018-10-11	11.80	12.44	11.61	11.77	17269260
2018-10-12	12.38	12.82	11.94	12.31	19998300
2018-10-15	12.26	12.57	12.09	12.39	12491650
2018-10-16	12.66	13.02	12.49	12.99	11496860
2018-10-17	13.05	13.20	12.55	12.83	9483020
2018-10-18	12.68	12.82	12.31	12.47	8952370
2018-10-19	12.51	12.65	12.02	12.13	9594010
2018-10-22	12.21	12.54	12.07	12.44	7504140
2018-10-23	12.04	12.46	11.93	12.28	8715680
2018-10-24	12.22	12.50	11.34	11.38	14164060
2018-10-25	11.56	11.86	11.36	11.62	11740390
2018-10-26	11.30	11.41	10.66	11.03	15622810
2018-10-29	11.29	11.47	10.62	10.91	12290310
2018-10-30	10.71	11.55	10.50	11.53	12672450
2018-10-31	11.91	12.58	11.75	12.36	14916050
2018-11-01	12.48	12.73	12.12	12.66	7725410
2018-11-02	12.73	12.94	12.51	12.80	9468540
2018-11-05	12.74	12.82	12.00	12.30	12931490
2018-11-06	12.22	12.57	12.03	12.21	6336170
2018-11-07	12.44	13.27	12.33	13.19	18019920
2018-11-08	13.17	13.19	12.10	12.22	28593080
2018-11-09	11.13	13.10	11.02	12.26	59331250
2018-11-12	12.12	12.15	10.65	11.09	28859350
2018-11-13	11.15	11.38	10.55	11.21	20366050
2018-11-14	11.49	11.92	11.30	11.65	22376410
2018-11-15	11.56	12.39	11.43	12.33	12868540
2018-11-16	12.06	12.73	11.95	12.52	13433950
2018-11-19	12.39	12.40	11.19	11.37	17476100
2018-11-20	10.55	11.60	10.53	11.33	12592390
2018-11-21	11.56	11.98	11.31	11.85	7632230
2018-11-23	11.65	12.06	11.60	11.94	3587740
2018-11-26	12.30	13.10	11.92	12.94	16539970
2018-11-27	12.72	12.95	12.51	12.94	10412010
2018-11-28	13.19	13.59	12.81	13.57	16130240
2018-11-29	13.44	14.35	13.44	14.08	15480300
2018-11-30	14.00	14.30	13.86	14.25	9914270
2018-12-03	14.80	14.90	14.16	14.86	13734140
2018-12-04	14.63	14.90	13.83	14.01	15129680
2018-12-06	13.39	14.20	12.81	14.19	21714540
2018-12-07	14.22	14.60	13.23	13.36	15011090
2018-12-10	13.36	13.85	12.96	13.48	10634220
2018-12-11	13.96	13.99	13.42	13.78	8362800
2018-12-12	14.12	14.80	14.08	14.34	11787870
2018-12-13	14.42	14.51	13.79	13.90	9518920
2018-12-14	13.71	14.32	13.62	13.65	10198580
2018-12-17	13.57	13.66	12.28	12.45	17148700
2018-12-18	12.63	12.75	12.04	12.38	12789720
2018-12-19	12.42	12.73	11.86	12.16	11432190
2018-12-20	12.02	12.32	11.03	11.71	15194190
2018-12-21	11.74	11.75	10.61	10.66	22280710
2018-12-24	10.37	10.88	10.24	10.44	10348590
2018-12-26	10.64	11.10	10.32	11.08	17039190
2018-12-27	10.90	11.40	10.63	11.40	12037430
2018-12-28	11.51	11.70	11.14	11.45	8424790
2018-12-31	11.61	11.70	11.31	11.61	6842470
2019-01-02	11.19	11.77	11.11	11.62	8392820
2019-01-03	11.33	11.62	10.94	10.96	7753560
2019-01-04	11.33	12.06	11.06	11.79	11460020
2019-01-07	11.99	12.63	11.87	12.46	10790620
2019-01-08	12.72	12.85	12.16	12.81	9500520
2019-01-09	12.89	12.99	12.52	12.88	8546250
2019-01-10	12.70	13.19	12.56	12.97	9206670
2019-01-11	12.89	13.05	12.64	12.73	7973530
2019-01-14	12.53	12.99	12.40	12.85	7785950
2019-01-15	12.89	13.34	12.80	13.04	9004280
2019-01-16	13.14	13.43	13.04	13.05	6300360
2019-01-17	12.96	13.48	12.80	13.32	6581620
2019-01-18	13.45	13.93	13.38	13.90	10930530
2019-01-22	13.79	13.82	13.26	13.40	9799230
2019-01-23	13.53	13.78	13.20	13.38	7157070
2019-01-24	13.44	13.57	13.21	13.50	5449960
2019-01-25	13.65	13.99	13.63	13.78	7557650
2019-01-28	13.62	13.66	13.35	13.57	6096300
2019-01-29	13.57	13.70	13.30	13.46	5479350
2019-01-30	13.70	14.18	13.54	14.01	8174170
2019-01-31	14.01	14.58	14.01	14.27	10218670
2019-02-01	14.25	14.60	14.22	14.53	7564230
2019-02-04	14.60	15.52	14.57	15.17	15938780
2019-02-05	15.31	15.75	15.30	15.52	12205840
2019-02-06	15.50	15.60	14.62	14.75	17401730
2019-02-07	14.54	14.54	13.86	14.20	13474030
2019-02-08	13.95	14.69	13.88	14.62	8590600
2019-02-11	14.80	15.00	14.52	14.89	8305000
2019-02-12	15.10	15.35	15.02	15.30	8446910
2019-02-13	15.49	15.66	14.76	15.13	10626400
2019-02-14	15.00	15.49	15.00	15.34	9669420
2019-02-15	15.50	15.83	15.31	15.81	12816020
2019-02-19	15.90	16.57	15.65	16.17	21536590
2019-02-20	15.68	15.68	14.55	15.01	41777740
2019-02-21	15.01	15.32	14.84	15.05	22959540
2019-02-22	17.50	20.02	17.35	19.77	79714290
2019-02-25	19.36	20.23	19.25	19.76	31954430
2019-02-26	19.50	19.78	19.16	19.55	18426050
2019-02-27	19.47	19.96	19.47	19.50	12365470
2019-02-28	19.40	19.90	19.25	19.75	15041490
2019-03-01	19.92	20.15	19.35	19.51	15743810
2019-03-04	19.69	19.77	18.27	18.94	21646730
2019-03-05	18.80	19.21	18.62	19.12	9930730
2019-03-06	19.04	19.05	18.42	18.64	13116320
2019-03-07	18.59	19.19	18.47	18.88	13886570
2019-03-08	18.51	19.48	18.05	19.44	16822390
2019-03-11	19.49	20.64	19.44	20.44	23273060
2019-03-12	20.54	20.86	20.16	20.78	12664720
2019-03-13	20.85	20.92	20.30	20.52	12165650
2019-03-14	20.52	20.99	20.27	20.82	9778150
2019-03-15	20.86	21.19	20.65	20.70	11667810
2019-03-18	20.80	20.97	20.09	20.38	16527670
2019-03-19	20.44	20.74	20.18	20.57	7480020
2019-03-20	20.55	20.82	20.12	20.60	8406560
2019-03-21	20.45	21.45	20.44	21.36	11257940
2019-03-22	21.27	21.47	20.12	20.29	14978160
2019-03-25	20.15	20.45	19.63	19.70	16802280
2019-03-26	20.15	20.25	18.43	18.69	31590420
2019-03-27	18.77	18.96	17.83	18.04	23281970
2019-03-28	18.06	18.99	18.01	18.65	20784500
2019-03-29	18.91	19.94	18.84	19.80	22979920
2019-04-01	20.16	20.62	19.70	20.61	21396920
2019-04-02	20.60	20.75	20.27	20.68	11418080
2019-04-03	20.85	20.97	20.32	20.72	13638880
2019-04-04	20.70	20.81	19.29	19.80	17042880
2019-04-05	20.00	20.00	19.34	19.65	10070500
2019-04-08	19.55	19.76	19.12	19.75	10035490
2019-04-09	19.65	19.96	19.45	19.48	7579450
2019-04-10	19.50	20.44	19.48	19.99	16546930
2019-04-11	20.12	20.35	19.97	20.04	6959350
2019-04-12	20.26	20.58	20.00	20.05	8904440
2019-04-15	19.93	20.27	19.59	20.22	7158300
2019-04-16	20.37	20.81	20.12	20.33	10160850
2019-04-17	20.47	20.56	19.70	19.88	7808250
2019-04-18	19.82	19.99	19.43	19.87	7254350
2019-04-22	19.83	21.20	19.70	21.10	15065360
2019-04-23	21.24	21.50	20.56	21.07	9940520
2019-04-24	21.22	21.38	20.67	20.78	7253140
2019-04-25	21.00	21.69	20.82	21.48	10265490
2019-04-26	21.42	21.73	21.16	21.52	8491190
2019-04-29	21.73	22.64	21.65	22.59	15626330
2019-04-30	21.96	22.48	21.67	22.15	17205770
2019-05-01	22.29	22.56	21.90	22.12	10331940
2019-05-02	22.00	22.73	22.00	22.52	11006470
2019-05-03	22.70	23.27	22.26	23.20	13169820
2019-05-06	22.50	22.96	22.06	22.56	17464550
2019-05-07	22.24	22.57	21.42	21.77	16900680
2019-05-08	21.62	22.58	21.55	22.21	16427920
2019-05-09	21.80	21.80	18.05	18.99	89635520
2019-05-10	19.10	19.27	18.18	18.35	37203320
2019-05-13	17.58	18.15	17.36	17.68	20945260
2019-05-14	17.95	18.72	17.79	18.53	22281480
2019-05-15	18.54	20.14	18.48	19.99	35028510
2019-05-16	20.06	20.94	19.74	20.20	32751640
2019-05-17	19.86	20.26	19.60	19.80	14973810
2019-05-20	19.32	20.15	19.06	19.82	13899810
2019-05-21	20.01	20.78	19.81	19.90	17821820
2019-05-22	19.71	20.60	19.70	19.89	12669550
2019-05-23	19.60	19.80	19.23	19.53	14846600
2019-05-24	19.75	19.97	19.38	19.59	12202010
2019-05-28	19.70	20.36	19.62	20.21	16898670
2019-05-29	20.20	20.47	19.90	20.15	15192270
2019-05-30	20.30	20.44	20.02	20.19	11554210
2019-05-31	19.80	20.16	19.60	19.88	9883700
2019-06-03	19.99	20.27	19.60	19.74	17046340
2019-06-04	20.08	22.34	20.05	22.29	30841730
2019-06-05	22.46	23.40	22.46	23.23	27099330
2019-06-06	23.30	23.80	22.44	23.73	19791610
2019-06-07	23.90	25.00	23.80	24.50	19437410
2019-06-10	24.94	25.71	24.75	24.99	18224110
2019-06-11	25.36	25.55	24.59	24.94	15234950
2019-06-12	23.74	24.58	23.17	24.22	25270720
2019-06-13	24.29	24.90	24.22	24.69	10808790
2019-06-14	24.36	24.69	24.08	24.49	11232100
2019-06-17	24.65	25.39	24.62	24.81	9853210
2019-06-18	25.26	25.55	24.45	24.52	10621640
2019-06-19	24.75	25.17	24.39	25.13	8148870
2019-06-20	25.50	25.80	24.73	25.11	11311810
2019-06-21	24.91	25.02	23.77	24.13	16362920
2019-06-24	24.20	24.29	23.15	23.43	12324830
2019-06-25	23.45	23.69	22.51	22.69	11151290
2019-06-26	23.22	23.47	22.38	22.60	12125700
2019-06-27	22.61	23.29	22.57	23.15	7732800
2019-06-28	23.45	23.45	22.67	22.78	47732920
2019-07-01	23.60	23.94	22.97	23.38	12174850
2019-07-02	22.91	23.44	22.58	23.42	13071530
2019-07-03	23.43	23.52	22.97	23.38	5304030
2019-07-05	23.17	23.92	22.88	23.78	9276060
2019-07-08	23.57	24.21	23.46	23.97	10452580
2019-07-09	23.88	24.17	23.54	24.12	11967240
2019-07-10	24.34	24.76	23.91	23.94	10758050
2019-07-11	24.15	24.30	23.84	24.08	5303360
2019-07-12	24.14	24.54	23.73	24.41	8475970
2019-07-15	24.46	24.97	24.22	24.82	8394400
2019-07-16	24.80	24.93	24.15	24.35	6871280
2019-07-17	24.41	24.78	24.22	24.42	7256280
2019-07-18	23.97	24.25	22.86	24.16	20525860
2019-07-19	24.40	24.45	23.52	23.53	8240150
2019-07-22	23.60	25.19	23.53	24.90	14513440
2019-07-23	25.07	25.10	24.13	24.54	10361390
2019-07-24	23.93	24.89	23.68	24.84	12708990
2019-07-25	24.80	25.77	24.50	25.52	12251120
2019-07-26	25.73	27.97	25.73	27.86	26298650
2019-07-29	27.90	27.92	25.70	26.04	28330910
2019-07-30	25.68	26.93	25.45	26.51	13308450
2019-07-31	26.64	27.15	26.03	26.33	11907750
2019-08-01	26.44	27.43	26.23	26.46	13278460
2019-08-02	26.26	26.80	25.54	26.10	11948950
2019-08-05	25.00	25.55	24.53	24.98	19901580
2019-08-06	25.51	26.05	24.55	25.19	12736840
2019-08-07	24.81	25.94	24.70	25.72	9988460
2019-08-08	26.25	27.39	26.10	27.37	33749650
2019-08-09	27.16	28.95	26.73	27.19	35698950
2019-08-12	27.12	27.18	25.35	25.51	22003600
2019-08-13	25.46	26.60	25.24	26.46	19538060
2019-08-14	25.60	25.90	24.71	25.04	16920450
2019-08-15	25.06	25.39	24.24	24.35	15144710
2019-08-16	24.71	25.23	24.20	24.86	10875170
2019-08-19	25.38	25.54	24.27	24.29	13923980
2019-08-20	24.28	25.28	23.90	25.01	13921130
2019-08-21	25.48	26.46	25.20	26.01	16609450
2019-08-22	25.91	26.46	25.59	25.99	19039310
2019-08-23	25.88	26.57	24.51	24.64	14803470
2019-08-26	25.16	25.20	24.34	25.09	12081140
2019-08-27	25.32	25.60	24.27	24.61	9522610
2019-08-28	24.42	25.03	24.05	24.84	7076980
2019-08-29	25.22	25.50	24.84	25.01	8760550
2019-08-30	25.18	25.25	24.06	24.58	7973610
2019-09-03	24.21	24.59	23.40	23.50	12814780
2019-09-04	23.98	24.37	23.81	24.02	9905220
2019-09-05	24.44	24.52	23.66	24.37	9308640
2019-09-06	24.39	24.55	23.27	23.31	9926730
2019-09-09	23.51	23.55	20.83	21.37	35075090
2019-09-10	20.83	21.77	20.63	21.01	23525670
2019-09-11	21.10	21.49	20.85	21.17	15008820
2019-09-12	21.38	21.96	21.26	21.39	12108680
2019-09-13	21.30	21.38	20.67	20.75	13562550
2019-09-16	20.42	21.20	20.30	21.09	8463200
2019-09-17	21.06	21.74	20.91	21.33	9291640
2019-09-18	21.28	21.60	20.45	20.81	14980720
2019-09-19	20.95	21.34	20.71	21.04	10924750
2019-09-20	21.23	21.45	20.08	20.71	18138630
2019-09-23	20.60	20.98	20.06	20.29	13119790
2019-09-24	20.50	20.58	19.01	19.26	25401060
2019-09-25	19.12	19.51	18.34	19.46	28047340
2019-09-26	19.70	19.94	19.13	19.44	12943200
2019-09-27	19.45	19.69	18.07	18.48	19938270
2019-09-30	18.52	18.95	18.01	18.76	13744260
2019-10-01	18.80	18.99	18.27	18.36	13837330
2019-10-02	18.08	18.72	18.04	18.40	13019720
2019-10-03	18.42	19.11	18.07	18.96	13399060
2019-10-04	19.15	19.37	18.53	18.78	13322860
2019-10-07	18.78	19.54	18.78	19.40	15736450
2019-10-08	19.18	19.36	18.87	19.04	12925270
2019-10-09	19.27	19.43	18.87	19.10	6679140
2019-10-10	19.00	19.36	18.54	18.57	11238100
2019-10-11	19.32	20.19	19.07	19.84	26480680
2019-10-14	19.80	20.16	19.67	20.13	8192980
2019-10-15	20.27	21.22	20.27	21.20	17388230
2019-10-16	20.82	20.99	19.53	19.58	24761390
2019-10-17	19.73	20.31	19.23	20.15	11493190
2019-10-18	20.12	20.23	18.63	19.48	20256020
2019-10-21	19.62	20.48	19.57	20.08	9404300
2019-10-22	20.21	20.24	18.87	18.98	13393110
2019-10-23	18.95	19.62	18.90	19.21	10633130
2019-10-24	19.49	19.75	18.72	19.70	16139890
2019-10-25	19.54	20.38	19.17	20.26	15345910
2019-10-28	20.53	21.67	20.05	21.00	30344800
2019-10-29	20.97	21.17	20.35	20.73	9271140
2019-10-30	20.87	21.07	20.57	20.97	7137160
2019-10-31	20.99	21.13	20.03	20.08	11722790
2019-11-01	20.27	20.69	20.10	20.31	10065580
2019-11-04	20.55	20.76	19.73	20.29	12717940
2019-11-05	20.36	20.46	19.86	19.95	10411520
2019-11-06	20.13	20.15	19.18	19.44	14360550
2019-11-07	19.32	19.50	18.72	19.28	34471940
2019-11-08	18.86	20.43	18.59	19.55	37194220
2019-11-11	19.21	21.78	19.10	21.70	34366330
2019-11-12	21.80	22.84	21.52	22.39	31950960
2019-11-13	22.26	22.94	22.12	22.89	14049050
2019-11-14	22.80	23.12	22.43	22.81	12213450
2019-11-15	22.90	23.34	22.72	22.92	10667600
2019-11-18	22.81	23.50	22.75	23.18	9785200
2019-11-19	23.27	23.71	22.90	23.65	12222860
2019-11-20	23.60	24.31	23.51	24.05	13447170
2019-11-21	24.12	24.60	23.99	24.01	10909130
2019-11-22	24.13	24.52	23.96	24.37	10223020
2019-11-25	24.60	25.74	24.50	25.69	17019020
2019-11-26	25.70	26.43	25.61	26.33	19235330
2019-11-27	26.35	26.71	26.04	26.52	9561870
2019-11-29	26.36	26.76	26.24	26.33	4835590
2019-12-02	26.11	26.25	22.72	22.74	38007600
2019-12-03	22.11	23.87	22.05	23.75	20500800
2019-12-04	24.01	24.68	23.61	24.41	15982570
2019-12-05	24.50	24.59	23.65	24.04	10190580
2019-12-06	25.56	25.74	24.57	24.74	19743440
2019-12-09	24.74	25.39	24.64	24.95	10340040
2019-12-10	24.95	25.27	24.75	25.01	8869620
2019-12-11	25.17	25.25	24.43	25.05	14075190
2019-12-12	24.92	25.20	24.12	24.64	13384500
2019-12-13	24.60	25.60	24.52	25.25	15527910
2019-12-16	25.43	25.92	25.06	25.38	15400990
2019-12-17	25.55	25.55	24.78	25.00	11043930
2019-12-18	24.93	25.98	24.91	25.31	13729760
2019-12-19	25.55	26.45	25.48	26.27	15628030
2019-12-20	26.44	26.50	25.91	26.38	11912920
2019-12-23	26.59	27.46	26.43	26.87	19470600
2019-12-24	26.90	27.10	26.33	26.80	6199910
2019-12-26	26.90	27.89	26.90	27.35	20563440
2019-12-27	27.59	27.78	27.05	27.24	11148550
2019-12-30	27.21	27.22	25.13	25.27	28876750
2019-12-31	24.91	26.06	24.62	25.98	19652700
2020-01-02	26.35	27.21	26.11	27.15	22205980
2020-01-03	26.48	27.34	26.22	27.19	13748460
2020-01-06	26.70	28.01	26.60	27.79	18298150
2020-01-07	27.90	28.56	27.43	28.03	22193920
2020-01-08	28.03	28.93	27.91	28.52	20525140
2020-01-09	29.10	29.14	28.07	28.66	20680340
2020-01-10	28.59	28.61	27.60	27.78	19636820
2020-01-13	28.14	29.39	27.90	28.82	23055910
2020-01-14	28.98	29.37	27.98	28.42	18662950
2020-01-15	28.26	29.07	28.25	28.48	14692520
2020-01-16	28.63	28.85	27.90	28.10	15088790
2020-01-17	28.36	28.56	27.71	28.10	18731210
2020-01-21	28.10	28.88	27.66	28.00	15689980
2020-01-22	28.39	28.82	28.11	28.19	12679160
2020-01-23	28.22	28.22	27.12	28.04	10772000
2020-01-24	28.33	28.66	27.69	28.02	13925110
2020-01-27	26.94	27.71	26.49	27.32	23745030
2020-01-28	27.50	28.41	27.39	28.18	21850950
2020-01-29	28.40	28.50	27.99	28.10	12280100
2020-01-30	27.74	28.10	27.23	27.76	14851370
2020-01-31	27.85	27.90	26.60	26.92	15751270
2020-02-03	26.81	27.53	26.60	27.40	17884870
2020-02-04	27.96	30.61	27.95	30.31	25937920
2020-02-05	30.96	31.40	28.27	28.75	28376930
2020-02-06	28.89	29.55	28.38	28.87	14216260
2020-02-07	28.82	29.83	28.62	29.13	15810760
2020-02-10	29.15	29.97	29.10	29.81	9970180
2020-02-11	30.10	30.35	29.32	29.64	20218260
2020-02-12	30.05	30.77	29.48	30.48	19197140
2020-02-13	30.05	30.78	29.91	30.66	7955780
2020-02-14	30.96	31.37	30.30	30.53	12044260
2020-02-18	30.60	31.15	30.42	30.84	11641500
2020-02-19	31.21	31.82	30.85	31.54	19119790
2020-02-20	31.49	32.38	30.27	31.15	21518470
2020-02-21	30.90	31.20	29.70	30.19	13416690
2020-02-24	27.80	28.90	26.91	28.32	20997020
2020-02-25	29.05	29.17	27.05	27.35	18785890
2020-02-26	27.35	28.29	26.30	26.69	18827750
2020-02-27	25.32	26.18	24.15	25.00	33457200
2020-02-28	26.47	28.76	25.75	28.73	52301860
2020-03-02	29.55	29.75	27.50	28.81	30320330
2020-03-03	28.64	29.08	27.31	27.77	20809650
2020-03-04	28.43	28.60	26.65	27.50	17685100
2020-03-05	26.81	27.76	26.62	27.12	14001100
2020-03-06	26.50	26.59	24.59	25.29	22486170
2020-03-09	22.58	23.80	21.60	21.65	29418620
2020-03-10	23.02	23.64	21.12	23.57	26180110
2020-03-11	22.70	23.60	21.75	22.39	21608420
2020-03-12	20.05	21.00	19.10	19.27	30179840
2020-03-13	20.90	20.90	18.40	20.00	23602170
2020-03-16	17.60	18.23	16.05	16.05	27825110
2020-03-17	16.50	18.35	15.31	17.00	26162670
2020-03-18	15.70	16.50	13.90	14.44	31625620
2020-03-19	14.62	17.00	13.60	16.74	31829640
2020-03-20	17.32	18.94	16.88	17.00	31360300
2020-03-23	17.07	17.97	16.00	17.67	20168110
2020-03-24	19.22	20.20	18.80	19.40	23939870
2020-03-25	19.96	20.72	18.11	19.69	28768370
2020-03-26	19.82	21.50	19.82	20.91	17446330
2020-03-27	19.95	20.66	19.05	19.97	15253590
2020-03-30	19.70	20.20	19.07	19.75	17093030
2020-03-31	19.61	20.10	18.85	19.30	19295510
2020-04-01	18.49	18.69	17.02	17.23	20772350
2020-04-02	17.00	17.44	16.03	16.48	20999970
2020-04-03	16.58	16.85	15.35	16.04	21384110
2020-04-06	16.95	19.05	16.63	19.01	31105860
2020-04-07	20.50	21.10	19.03	19.13	23771500
2020-04-08	19.70	20.90	19.56	20.74	18003900
2020-04-09	21.70	22.56	20.73	21.38	24676270
2020-04-13	21.54	21.99	20.66	21.86	17023460
2020-04-14	23.19	24.00	22.61	23.34	20471180
2020-04-15	22.45	23.10	22.10	22.66	13491540
2020-04-16	23.03	23.42	21.70	22.07	19970810
2020-04-17	23.12	23.18	22.12	22.85	16451310
2020-04-20	22.42	24.57	22.30	23.30	21193890
2020-04-21	22.96	23.39	21.25	21.62	19549170
2020-04-22	22.69	24.49	22.60	24.42	22128370
2020-04-23	25.00	26.63	24.80	25.40	33668070
2020-04-24	25.50	25.92	24.84	25.66	16947090
2020-04-27	26.33	26.88	26.06	26.32	16953770
2020-04-28	26.95	27.07	25.21	25.79	16849150
2020-04-29	26.83	29.50	26.73	29.42	31870750
2020-04-30	29.57	30.60	28.85	29.26	27146040
2020-05-01	28.21	28.79	27.21	27.89	23631230
2020-05-04	27.42	29.17	27.21	29.05	18056050
2020-05-05	30.00	31.18	29.66	30.36	25622930
2020-05-06	30.43	31.72	30.35	31.22	33082700
2020-05-07	32.15	32.73	31.30	32.25	30686180
2020-05-08	29.93	31.75	29.03	31.55	52276510
2020-05-11	30.70	31.22	30.07	30.53	29489060
2020-05-12	30.76	32.00	30.33	31.06	26906800
2020-05-13	31.25	31.60	28.53	29.24	35310080
2020-05-14	28.45	29.77	27.90	29.73	19089640
2020-05-15	29.15	30.44	29.05	30.00	13036400
2020-05-18	31.05	31.10	29.54	29.67	18942050
2020-05-19	29.90	30.17	29.35	29.41	13977870
2020-05-20	30.15	30.20	29.20	29.71	13155750
2020-05-21	29.64	30.85	29.17	30.44	18222000
2020-05-22	30.73	31.50	30.25	30.76	15647790
2020-05-26	31.48	31.48	29.82	29.93	15174620
2020-05-27	29.85	29.85	26.90	29.42	27628900
2020-05-28	29.14	30.43	29.06	29.82	14059750
2020-05-29	30.06	31.16	29.91	31.16	33076720
2020-06-01	31.02	31.42	30.51	31.03	10902050
2020-06-02	31.00	32.22	30.53	31.83	23015130
2020-06-03	32.00	35.62	31.75	35.50	38465590
2020-06-04	35.10	35.54	33.34	33.72	22372140
2020-06-05	33.70	36.04	33.30	35.43	22817930
2020-06-08	35.63	36.00	34.84	35.83	14452350
2020-06-09	35.51	37.03	35.35	36.30	12988370
2020-06-10	36.50	37.29	36.18	36.85	13410310
2020-06-11	35.23	36.44	34.50	34.75	18679310
2020-06-12	36.10	36.35	34.30	35.45	13015350
2020-06-15	34.56	37.33	34.50	37.06	21695100
2020-06-16	37.74	37.95	36.75	37.20	17628500
2020-06-17	37.67	39.50	37.31	38.24	18035360
2020-06-18	38.26	39.65	38.10	39.44	17922270
2020-06-19	40.00	40.66	39.10	39.48	16434680
2020-06-22	40.40	40.75	39.87	40.28	14669230
2020-06-23	40.90	42.11	40.36	41.00	15571170
2020-06-24	40.90	41.15	38.80	39.64	18339870
2020-06-25	39.22	41.01	38.85	40.97	14858720
2020-06-26	41.03	41.90	39.38	40.70	28565720
2020-06-29	40.59	40.77	39.13	40.62	17207050
2020-06-30	40.74	41.77	40.42	40.65	17047440
2020-07-01	40.71	43.32	40.69	42.91	22305210
2020-07-02	43.68	45.58	43.53	44.29	22737140
2020-07-06	46.15	46.60	44.11	44.71	28491180
2020-07-07	44.50	46.53	44.40	45.07	12714240
2020-07-08	45.92	46.54	45.56	46.25	12511550
2020-07-09	47.00	47.11	44.40	46.30	18245150
2020-07-10	46.12	46.28	45.07	46.20	9656620
2020-07-13	46.86	47.57	42.22	43.06	22732830
2020-07-14	42.90	43.50	40.80	43.20	21572590
2020-07-15	43.78	44.40	42.48	43.64	14427390
2020-07-16	42.77	43.28	42.11	42.91	12668860
2020-07-17	43.08	43.68	42.51	43.30	7626230
2020-07-20	43.58	45.87	43.22	45.77	12076490
2020-07-21	46.00	46.13	44.22	44.41	9106360
2020-07-22	44.53	45.40	43.91	44.33	5868090
2020-07-23	44.10	45.15	41.90	42.44	12992650
2020-07-24	41.40	43.34	40.40	42.61	9774780
2020-07-27	43.01	43.42	41.71	43.22	9014840
2020-07-28	43.01	43.57	41.90	41.95	7633830
2020-07-29	42.59	43.21	42.20	42.78	7016370
2020-07-30	42.39	43.29	42.18	43.03	5819150
2020-07-31	43.96	45.20	43.73	45.13	16629040
2020-08-03	45.60	47.82	45.50	47.53	12971820
2020-08-04	47.47	48.36	46.66	48.11	8199390
2020-08-05	48.11	50.00	48.08	49.60	10550290
2020-08-06	49.29	49.41	47.05	48.08	21366130
2020-08-07	49.60	51.00	47.80	49.32	24080490
2020-08-10	49.09	49.34	45.66	46.57	19587860
2020-08-11	45.52	46.34	44.45	44.57	17236500
2020-08-12	45.00	46.75	45.00	46.00	10062210
2020-08-13	46.51	48.19	46.33	47.18	10381180
2020-08-14	47.50	48.08	46.25	46.56	10328210
2020-08-17	47.24	47.70	46.90	47.49	5813910
2020-08-18	47.75	48.40	46.70	46.91	5493010
2020-08-19	46.90	47.06	45.76	46.40	6083450
2020-08-20	46.00	47.21	45.80	47.03	5437090
2020-08-21	46.84	47.40	46.13	46.18	5788860
2020-08-24	46.77	47.48	46.33	46.67	8369070
2020-08-25	46.35	47.08	45.92	46.99	5993770
2020-08-26	47.35	49.10	47.35	48.10	9383630
2020-08-27	47.99	48.49	46.55	47.41	8804470
2020-08-28	47.61	49.47	47.46	48.57	9983360
2020-08-31	48.62	49.03	47.53	48.13	6211380
2020-09-01	48.67	50.22	48.40	50.14	8192060
2020-09-02	51.21	51.52	47.85	51.50	17285420
2020-09-03	49.55	50.02	45.80	46.47	15207060
2020-09-04	45.62	46.76	41.12	44.13	23417050
2020-09-08	41.70	43.98	41.20	42.01	9197900
2020-09-09	43.41	43.97	42.31	43.30	9472540
2020-09-10	44.10	45.37	42.51	42.71	8800660
2020-09-11	43.22	43.59	40.85	41.86	7193370
2020-09-14	42.65	43.25	42.04	42.75	5656430
2020-09-15	44.21	44.90	43.44	44.53	8200660
2020-09-16	44.45	45.75	44.04	44.13	11314190
2020-09-17	42.30	42.95	41.31	42.88	14576040
2020-09-18	43.42	43.82	42.39	43.58	13713920
2020-09-21	42.35	46.25	42.30	46.16	13347220
2020-09-22	46.70	46.88	45.02	46.77	9679480
2020-09-23	46.54	47.25	45.57	45.73	6857820
2020-09-24	44.96	46.02	43.72	45.32	8626520
2020-09-25	45.58	47.62	44.83	47.32	7129170
2020-09-28	48.00	48.87	47.70	48.76	5779880
2020-09-29	48.85	50.68	48.84	49.83	12277280
2020-09-30	49.66	52.04	49.50	51.88	10811710
2020-10-01	53.00	55.67	52.60	55.52	16664040
2020-10-02	53.60	56.99	53.23	55.65	13514720
2020-10-05	56.66	57.55	56.23	57.39	7731090
2020-10-06	57.30	59.75	57.28	58.53	11522580
2020-10-07	59.50	60.84	58.63	59.34	12044410
2020-10-08	60.35	60.77	59.22	60.56	7004190
2020-10-09	60.40	62.09	60.21	61.31	9021120
2020-10-12	62.20	62.87	61.00	62.67	7617980
2020-10-13	62.47	65.27	62.34	65.07	8239010
2020-10-14	66.70	67.50	64.21	65.40	16844140
2020-10-15	62.40	63.21	59.63	60.00	23662350
2020-10-16	61.22	61.80	59.72	60.50	13660760
2020-10-19	60.86	62.78	60.68	61.83	8369380
2020-10-20	62.40	62.96	61.03	61.23	6139760
2020-10-21	62.27	64.60	61.71	62.47	10400160
2020-10-22	62.31	62.68	60.17	60.69	7817190
2020-10-23	61.15	62.05	59.60	61.99	6212700
2020-10-26	61.20	63.14	59.63	60.83	5483100
2020-10-27	61.50	62.14	60.67	61.34	4665770
2020-10-28	60.02	60.12	58.54	59.65	6019280
2020-10-29	60.31	62.40	59.98	61.80	5630990
2020-10-30	61.21	61.67	56.21	56.65	10840590
2020-11-02	57.15	57.16	54.35	55.92	8700840
2020-11-03	56.50	58.95	56.05	58.61	6100550
2020-11-04	61.00	64.80	60.60	63.24	12171570
2020-11-05	65.16	66.44	64.23	64.73	14040940
2020-11-06	73.14	84.75	72.53	81.93	44645230
2020-11-09	80.00	81.93	75.91	76.14	16339320
2020-11-10	76.50	77.00	69.74	70.73	16536610
2020-11-11	72.65	74.89	71.26	74.20	11845520
2020-11-12	74.55	76.19	73.63	74.00	6049510
2020-11-13	74.60	75.37	72.31	73.48	6291160
2020-11-16	72.00	74.94	71.44	74.61	8524750
2020-11-17	75.34	79.61	74.70	79.51	11543380
2020-11-18	78.65	80.40	76.65	77.24	7320690
2020-11-19	77.60	82.34	77.44	80.59	10220010
2020-11-20	80.89	83.70	80.65	82.70	7545280
2020-11-23	84.10	84.33	81.67	83.97	9198010
2020-11-24	83.75	85.87	82.95	84.41	8011130
2020-11-25	84.80	86.82	84.42	86.23	5930040
2020-11-27	87.04	87.97	86.00	87.31	4266140
2020-11-30	88.00	90.43	85.75	90.11	9660870
2020-12-01	90.41	90.50	87.53	89.01	7616020
2020-12-02	87.10	87.68	85.17	86.69	6232670
2020-12-03	87.21	89.88	87.10	88.72	4964660
2020-12-04	89.22	91.20	88.88	90.38	5054300
2020-12-07	90.70	91.50	89.65	91.26	3834950
2020-12-08	91.00	92.22	90.74	91.50	3776620
2020-12-09	91.87	93.46	87.25	88.53	9022600
2020-12-10	87.62	91.95	87.10	91.76	5446210
2020-12-11	91.57	93.00	90.40	92.61	5075180
2020-12-14	92.90	93.30	90.38	92.24	5766560
2020-12-15	92.33	94.79	92.33	93.31	7329630
2020-12-16	92.80	94.18	91.22	93.97	5167710
2020-12-17	94.50	95.45	93.55	94.24	4261900
2020-12-18	95.00	95.91	93.73	95.15	6254080
2020-12-21	93.80	96.34	92.13	93.55	7537090
2020-12-22	94.23	97.28	93.18	97.11	5986550
2020-12-23	96.90	97.00	92.19	92.40	8183350
2020-12-24	93.01	94.34	92.90	93.18	3184470
2020-12-28	94.17	94.17	83.02	83.26	23084670
2020-12-29	84.02	84.03	79.61	82.03	15876080
2020-12-30	82.10	83.40	80.78	81.80	13648880
2020-12-31	82.30	82.30	79.83	80.10	7899600
2021-01-04	80.60	80.65	75.60	77.34	12177260
2021-01-05	77.68	80.00	77.20	78.85	8202190
2021-01-06	76.67	77.28	73.83	74.06	14599410
2021-01-07	75.50	76.45	74.05	76.30	14376600
2021-01-08	77.20	80.19	76.30	79.58	10808180
2021-01-11	77.60	79.86	76.60	77.93	6509610
2021-01-12	78.88	81.46	78.30	80.56	7894050
2021-01-13	81.10	81.60	78.35	78.55	6738010
2021-01-14	79.17	79.98	77.15	77.53	6386410
2021-01-15	77.53	79.12	76.72	78.54	5217820
2021-01-19	79.23	79.62	76.60	78.06	6421690
2021-01-20	78.71	81.50	78.00	81.10	6973470
2021-01-21	83.39	83.93	81.24	81.30	7615620
2021-01-22	81.17	82.10	80.00	81.30	3780720
2021-01-25	81.72	82.64	76.60	78.56	7658040
2021-01-26	79.30	79.52	77.22	77.63	4511340
2021-01-27	75.90	77.94	73.11	75.63	7073720
2021-01-28	77.50	80.40	76.80	79.45	7933340
2021-01-29	78.66	79.79	75.37	76.60	5823630
2021-02-01	78.25	79.94	77.11	79.32	6811950
2021-02-02	81.00	83.50	80.64	83.15	6527210
2021-02-03	85.00	87.51	83.73	83.92	8364160
2021-02-04	85.10	85.98	84.01	85.40	4105720
2021-02-05	86.43	87.14	84.49	85.51	5764430
2021-02-08	86.50	87.80	85.11	85.23	4860570
2021-02-09	85.00	87.00	83.85	86.46	4265390
2021-02-10	87.14	87.82	84.12	86.19	5360280
2021-02-11	86.70	87.06	84.70	86.68	3960440
2021-02-12	86.10	87.42	85.71	86.40	4074200
2021-02-16	86.95	88.09	84.80	86.90	6878930
2021-02-17	85.10	85.65	81.66	84.44	7627840
2021-02-18	83.57	84.99	82.34	84.65	8883500
2021-02-19	84.10	92.11	83.60	90.34	23759800
2021-02-22	88.47	90.22	84.41	84.52	11642590
2021-02-23	81.00	81.00	74.50	79.11	14833710
2021-02-24	79.05	79.39	75.70	78.10	6836520
2021-02-25	77.29	79.60	74.50	75.46	7966150
2021-02-26	76.53	81.27	76.15	80.54	9059890
2021-03-01	81.98	83.40	79.72	83.23	5140440
2021-03-02	83.50	83.50	79.69	79.79	4629700
2021-03-03	79.12	79.17	69.10	69.59	18667880
2021-03-04	69.00	69.50	61.49	64.02	21327310
2021-03-05	65.00	66.50	56.10	65.42	30282380
2021-03-08	67.80	72.34	66.10	67.89	24635840
2021-03-09	71.90	72.78	68.18	71.93	13767700
2021-03-10	73.60	74.92	70.58	72.26	7752810
2021-03-11	74.50	75.90	72.84	75.65	6743530
2021-03-12	73.50	75.33	72.74	75.12	5832590
2021-03-15	75.21	76.20	74.13	75.83	5482950
2021-03-16	76.43	80.50	75.50	76.89	11217950
2021-03-17	74.76	77.97	73.01	77.15	8103120
2021-03-18	74.90	75.31	69.36	70.01	9654060
2021-03-19	70.50	73.80	69.70	73.32	7992650
2021-03-22	74.23	75.30	72.91	74.09	5634570
2021-03-23	74.21	75.00	71.56	72.43	4745550
2021-03-24	72.46	72.54	66.29	66.81	8322010
2021-03-25	65.30	66.54	63.20	65.34	12676260
2021-03-26	65.46	67.64	64.47	67.12	6771590
2021-03-29	66.80	67.70	60.60	61.26	10003490
2021-03-30	60.50	63.15	59.11	62.59	8823530
2021-03-31	63.97	66.46	63.65	65.17	7272580
2021-04-01	67.39	68.34	65.44	65.88	5643200
2021-04-05	67.50	67.50	63.93	65.32	4159950
2021-04-06	66.61	68.06	65.21	66.96	6995930
2021-04-07	67.00	68.50	66.30	67.79	4720360
2021-04-08	68.71	70.22	67.70	69.04	6782040
2021-04-09	69.00	69.63	67.22	69.26	5838360
2021-04-12	68.74	71.86	67.80	70.59	6076140
2021-04-13	71.58	73.50	71.24	72.30	6078950
2021-04-14	72.69	73.61	70.32	71.61	7662100
2021-04-15	73.30	74.29	72.28	73.50	6001760
2021-04-16	73.10	73.40	71.26	71.89	4995630
2021-04-19	70.24	71.77	68.72	69.55	5953110
2021-04-20	69.52	69.95	67.03	68.61	4711280
2021-04-21	68.33	70.80	67.58	70.73	4134700
2021-04-22	71.11	72.80	69.77	70.02	6987470
2021-04-23	70.78	73.08	69.89	72.65	4456770
2021-04-26	73.00	75.18	71.84	74.76	4315420
2021-04-27	74.88	75.60	73.31	74.86	5372950
2021-04-28	75.11	75.89	73.76	74.64	4002580
2021-04-29	75.89	76.87	73.29	74.90	6906980
2021-04-30	73.58	75.45	72.80	72.93	4556210
2021-05-03	73.24	73.58	69.53	70.16	5019160
2021-05-04	69.33	69.33	64.72	66.66	6143640
2021-05-05	67.94	67.94	63.80	63.91	5312150
2021-05-06	63.50	64.43	59.17	61.23	11224630
2021-05-07	62.85	66.70	62.70	66.14	11326760
2021-05-10	56.74	56.79	48.02	48.96	87308540
2021-05-11	47.49	51.55	46.71	51.44	36805290
2021-05-12	50.30	52.12	49.61	50.48	21362880
2021-05-13	50.84	51.73	48.76	49.35	18576780
2021-05-14	50.34	52.43	48.95	51.75	13961060
2021-05-17	51.01	51.90	49.64	50.76	11668620
2021-05-18	50.72	52.15	50.30	50.85	7280190
2021-05-19	50.00	50.91	49.08	50.91	8642390
2021-05-20	51.60	54.60	51.30	54.33	11388130
2021-05-21	55.38	55.50	53.45	53.97	9424840
2021-05-24	54.71	56.22	54.00	55.56	8550350
2021-05-25	56.53	56.67	55.26	56.13	9357890
2021-05-26	56.52	58.60	56.29	58.15	10411040
2021-05-27	57.88	59.02	56.20	58.46	9121240
2021-05-28	58.84	59.50	58.26	58.81	6429710
2021-06-01	59.52	60.27	57.82	58.31	6463460
2021-06-02	58.15	58.81	57.01	58.19	6689110
2021-06-03	57.50	57.84	56.28	56.80	5819560
2021-06-04	57.26	58.49	57.22	57.48	4893970
2021-06-07	57.40	60.24	56.70	59.99	6898540
2021-06-08	60.45	62.80	60.27	60.49	10905950
2021-06-09	61.00	61.37	58.45	58.53	9336640
2021-06-10	58.50	59.17	57.53	59.03	8993820
2021-06-11	59.59	60.76	59.16	59.98	6114280
2021-06-14	60.64	61.55	59.97	60.16	6242320
2021-06-15	60.05	60.09	58.25	58.58	7733420
2021-06-16	58.50	60.10	57.76	59.02	8644310
2021-06-17	59.14	63.34	58.51	62.14	13050829
2021-06-18	61.81	62.70	60.03	60.88	8938229
2021-06-21	60.68	62.25	59.12	61.26	6057446
2021-06-22	60.87	64.78	60.80	64.50	6670676
2021-06-23	64.95	65.98	63.67	65.39	5735635
2021-06-24	66.23	77.97	66.00	75.88	35328613
2021-06-25	75.75	78.70	74.11	76.02	12332576
2021-06-28	77.07	80.59	76.78	79.89	8575395
2021-06-29	79.50	81.25	78.68	79.97	5378881
2021-06-30	78.89	78.99	77.19	77.36	5376336
2021-07-01	77.16	77.65	75.64	76.68	4126007
2021-07-02	77.86	78.83	76.14	76.62	3100228
2021-07-06	76.88	77.78	75.36	76.56	3775549
2021-07-07	78.07	81.89	76.75	77.64	9143277
2021-07-08	74.57	77.57	73.20	76.11	6485887
2021-07-09	77.52	78.74	75.53	77.95	3663361
2021-07-12	78.55	79.42	76.43	77.85	3240549
2021-07-13	77.97	79.17	75.56	76.50	4259552
2021-07-14	77.44	78.23	73.44	73.63	4875523
2021-07-15	72.41	74.60	70.76	71.99	4643795
2021-07-16	72.86	72.87	69.36	70.62	5164503
2021-07-19	67.92	71.45	67.37	70.94	5635172
2021-07-20	71.69	73.83	69.34	73.00	4596619
2021-07-21	73.44	74.41	72.50	74.15	2759157
2021-07-22	74.71	75.30	72.63	74.11	2651249
2021-07-23	77.47	82.66	77.45	81.15	11687739
2021-07-26	80.07	81.91	78.76	81.45	4875658
2021-07-27	81.58	84.98	79.63	82.68	10167893
2021-07-28	83.20	86.15	82.85	85.56	6587525
2021-07-29	84.30	85.97	83.83	84.10	5015021
2021-07-30	82.50	83.85	81.75	81.91	5072881
2021-08-02	82.16	84.06	81.11	83.19	4491586
2021-08-03	83.00	84.62	81.77	83.16	2874786
2021-08-04	83.00	86.69	82.76	86.44	4350027
2021-08-05	84.80	86.26	83.06	83.38	4785700
2021-08-06	83.15	84.99	82.31	84.04	3502348
2021-08-09	82.57	83.88	78.25	81.32	8622023
2021-08-10	82.85	90.00	82.85	87.53	12900507
2021-08-11	86.31	86.66	81.45	82.40	6665677
2021-08-12	82.27	85.75	82.25	85.61	5313341
2021-08-13	85.00	85.00	80.78	80.91	5839188
2021-08-16	80.10	80.50	77.32	78.96	4708499
2021-08-17	78.50	79.69	77.93	79.26	3754579
2021-08-18	79.52	80.00	76.85	76.90	2683800
2021-08-19	75.68	77.55	75.14	75.79	2841736
2021-08-20	75.92	77.49	75.79	77.18	2150831
2021-08-23	77.66	79.77	77.66	79.39	2116698
2021-08-24	80.10	81.98	79.66	80.62	2766560
2021-08-25	80.78	80.99	79.52	80.06	1804858
2021-08-26	79.85	81.05	78.22	78.42	2024672
2021-08-27	79.18	80.98	78.80	80.58	2494626
2021-08-30	80.60	81.97	80.34	80.71	5011318
2021-08-31	80.12	81.02	79.17	80.05	2713243
2021-09-01	80.25	80.70	78.82	79.51	2523578
2021-09-02	79.93	80.00	77.70	78.02	2821261
2021-09-03	77.98	78.98	76.66	78.20	2417708
2021-09-07	78.44	78.44	75.09	75.28	3549345
2021-09-08	74.95	75.02	71.85	72.30	4783923
2021-09-09	72.14	73.60	71.15	72.82	3447675
2021-09-10	73.66	74.46	72.59	72.78	2619814
2021-09-13	72.35	72.39	69.30	71.20	4137167
2021-09-14	71.50	72.73	70.45	70.83	2881491
2021-09-15	70.52	71.02	69.20	70.82	3011286
2021-09-16	70.45	73.40	70.10	73.20	3244881
2021-09-17	73.11	74.10	71.87	72.58	4109165
2021-09-20	69.61	71.31	68.51	69.71	3315973
2021-09-21	70.47	72.74	70.30	72.14	2878767
2021-09-22	72.30	75.83	71.85	75.58	4015270
2021-09-23	76.62	77.23	75.74	76.40	2755986
2021-09-24	75.10	76.59	73.94	76.46	2252699
2021-09-27	75.72	75.95	74.39	75.79	2396059
2021-09-28	73.91	74.25	69.20	69.27	5598865
2021-09-29	70.70	70.99	67.71	67.81	3416844
2021-09-30	68.58	70.91	67.80	70.30	3755823
2021-10-01	70.03	70.76	68.70	70.42	1971856
2021-10-04	69.16	69.32	65.32	66.03	5402154
2021-10-05	66.84	68.39	66.60	67.60	2692869
2021-10-06	66.30	69.59	66.22	68.29	2604006
2021-10-07	69.51	71.07	69.44	70.42	2650243
2021-10-08	70.83	71.99	69.78	71.00	3482253
2021-10-11	70.50	72.20	70.11	70.72	2048803
2021-10-12	71.79	73.37	70.81	72.75	2702923
2021-10-13	73.39	75.94	73.39	75.72	3860430
2021-10-14	77.05	79.17	76.79	77.09	3545283
2021-10-15	77.41	78.94	76.07	78.46	2850583
2021-10-18	78.46	81.10	77.77	80.82	3106840
2021-10-19	81.16	82.72	80.55	81.41	2973756
2021-10-20	82.17	82.99	79.35	79.56	2523277
2021-10-21	79.17	81.39	78.65	81.06	2566076
2021-10-22	76.73	78.34	73.24	73.96	7444972
2021-10-25	74.16	76.65	73.87	76.11	3049666
2021-10-26	76.95	78.40	75.61	76.78	3023057
2021-10-27	76.50	77.69	73.00	73.05	3940125
2021-10-28	73.25	75.75	73.22	75.43	2336990
2021-10-29	74.59	76.04	74.09	74.91	2332826
2021-11-01	75.20	76.68	74.10	76.49	2631566
2021-11-02	76.06	76.35	73.04	75.04	3255135
2021-11-03	75.27	76.86	73.68	76.71	2718827
2021-11-04	75.66	75.66	71.25	72.43	5337821
2021-11-05	72.99	72.99	68.46	68.55	8623098
2021-11-08	84.30	89.76	80.71	88.75	31558097
2021-11-09	89.61	98.20	89.11	97.09	17242161
2021-11-10	91.99	95.87	87.28	88.66	10017948
2021-11-11	90.40	92.56	88.65	91.55	3865793
2021-11-12	93.70	100.59	93.60	100.33	12305782
2021-11-15	99.91	108.52	99.58	105.45	11751128
2021-11-16	104.72	111.82	104.21	111.64	8831312
2021-11-17	111.09	114.09	107.05	107.50	5411372
2021-11-18	108.29	110.30	104.02	105.47	5723048
2021-11-19	108.23	110.63	107.04	107.79	4365393
2021-11-22	107.31	107.79	98.71	103.27	8108084
2021-11-23	101.26	105.69	98.72	102.74	6016358
2021-11-24	102.22	106.46	100.86	106.21	5319800
2021-11-26	103.82	108.49	103.25	103.98	2548092
2021-11-29	105.22	108.20	103.00	107.06	3164960
2021-11-30	107.36	110.87	101.59	103.42	5772099
2021-12-01	105.20	105.85	94.43	95.22	5215338
2021-12-02	95.32	98.78	93.71	95.89	5205817
2021-12-03	95.70	95.76	88.18	89.51	6010400
2021-12-06	87.61	91.82	85.35	89.63	4806692
2021-12-07	94.35	97.59	94.19	95.72	3919422
2021-12-08	95.52	99.00	93.08	97.90	2607215
2021-12-09	97.62	99.50	93.85	94.51	2535483
2021-12-10	96.30	98.31	93.27	94.06	2643285
2021-12-13	94.41	95.21	90.62	92.50	3059467
2021-12-14	90.16	91.40	85.88	88.33	4165767
2021-12-15	88.48	92.16	84.42	91.43	4469079
2021-12-16	92.62	92.70	85.36	87.11	3559905
2021-12-17	84.51	90.18	84.20	89.99	4019105
2021-12-20	88.07	89.15	86.50	88.04	3936783
2021-12-21	91.40	93.75	88.87	93.53	4251100
2021-12-22	92.20	94.14	91.11	93.49	2400993
2021-12-23	94.32	96.62	92.31	96.05	3079196
2021-12-27	96.53	98.60	95.93	97.68	2121252
2021-12-28	98.22	98.22	94.00	94.79	1896840
2021-12-29	94.07	94.55	91.04	92.57	2085791
2021-12-30	92.11	95.55	91.81	94.27	2244824
2021-12-31	94.18	94.85	91.57	91.64	2294465
2022-01-03	92.66	93.26	88.23	90.11	3741234
2022-01-04	89.98	90.85	81.67	85.36	7466998
2022-01-05	83.52	84.48	78.25	79.64	6570983
2022-01-06	78.00	81.00	75.70	76.93	5358272
2022-01-07	78.00	82.40	77.42	78.94	6379964
2022-01-10	75.51	81.28	73.80	81.00	7083182
2022-01-11	80.34	85.85	78.75	84.88	6039993
2022-01-12	85.52	87.68	81.80	82.39	3478461
2022-01-13	82.49	82.59	75.71	75.76	4193050
2022-01-14	74.83	76.43	72.42	75.47	4793479
2022-01-18	72.82	74.89	70.28	71.00	5586263
2022-01-19	71.61	72.48	68.34	69.00	4991329
2022-01-20	70.18	72.34	67.41	67.73	3941369
2022-01-21	66.11	66.69	59.30	59.45	13187785
2022-01-24	56.32	65.49	55.05	65.33	15954234
2022-01-25	62.89	65.48	62.25	62.67	9275584
2022-01-26	66.58	66.99	60.36	61.46	9489308
2022-01-27	62.65	64.45	59.61	60.17	5787962
2022-01-28	60.89	64.10	57.82	63.60	6200010
2022-01-31	64.38	69.68	63.94	69.54	7080805
2022-02-01	70.46	71.30	68.36	71.09	6232091
2022-02-02	72.87	74.33	69.35	70.01	6771944
2022-02-03	64.43	68.25	63.32	65.84	8252871
2022-02-04	67.66	73.31	66.55	73.04	7950226
2022-02-07	72.97	76.70	72.50	73.57	5984256
2022-02-08	72.40	76.76	72.20	76.49	5551702
2022-02-09	77.73	80.01	76.67	79.94	5499851
2022-02-10	78.71	85.08	78.61	82.14	8586674
2022-02-11	81.31	83.33	74.85	76.30	9431582
2022-02-14	75.93	79.37	75.39	76.51	6342654
2022-02-15	79.24	80.85	77.10	80.52	7195955
2022-02-16	76.82	81.77	71.05	80.91	19244680
2022-02-17	78.48	83.67	78.17	79.41	7533011
2022-02-18	78.75	81.39	77.45	78.05	7191399
2022-02-22	75.38	79.40	74.45	74.80	6140705
2022-02-23	75.99	76.63	73.31	74.12	4995533
2022-02-24	69.67	83.22	68.26	82.82	9859332
2022-02-25	81.99	84.45	80.16	83.63	5456328
2022-02-28	83.50	86.88	82.43	85.32	5525872
2022-03-01	85.50	86.24	81.02	82.08	5086667
2022-03-02	83.46	83.46	78.52	82.26	3598225
2022-03-03	82.37	82.92	78.47	79.28	4114809
2022-03-04	79.79	81.19	75.10	75.66	3698569
2022-03-07	75.60	76.82	66.06	66.11	7883167
2022-03-08	65.62	65.70	60.61	62.35	10640152
2022-03-09	65.20	67.40	63.60	66.40	4988312
2022-03-10	64.79	65.15	61.34	63.03	4812910
2022-03-11	63.95	63.95	56.78	56.80	7767116
2022-03-14	56.40	56.89	51.18	52.48	10391856
2022-03-15	52.61	54.43	51.60	53.87	8935061
2022-03-16	55.52	60.77	55.33	60.31	9222354
2022-03-17	59.53	65.68	58.70	65.41	7499177
2022-03-18	64.78	68.99	64.62	68.81	7960551
2022-03-21	68.22	69.41	64.43	66.96	5576210
2022-03-22	66.88	69.32	65.10	67.75	5148537
2022-03-23	66.48	70.09	65.12	66.64	6276465
2022-03-24	67.11	68.54	64.87	68.40	4053835
2022-03-25	68.23	68.76	62.91	65.45	8411470
2022-03-28	65.60	69.13	65.40	68.89	5542529
2022-03-29	70.63	73.96	69.53	73.33	5641616
2022-03-30	72.02	74.05	70.63	71.63	4682315
2022-03-31	71.77	72.28	69.23	69.25	3089292
2022-04-01	69.85	75.35	69.36	72.33	7051911
2022-04-04	72.53	75.98	72.53	75.22	3642822
2022-04-05	74.61	75.35	70.88	71.97	3470372
2022-04-06	70.14	70.78	66.20	67.73	4597330
2022-04-07	67.52	69.98	65.77	68.56	4167500
2022-04-08	67.25	69.29	66.20	67.79	2898026
2022-04-11	66.07	68.48	64.40	67.20	3433573
2022-04-12	68.90	70.62	65.76	65.84	3244358
2022-04-13	65.66	67.88	64.22	67.01	2805524
2022-04-14	66.65	67.04	63.57	63.58	3693843
2022-04-18	63.02	63.64	60.24	62.03	3197758
2022-04-19	61.98	67.71	61.19	66.89	5729965
2022-04-20	69.30	71.60	66.62	66.92	8277772
2022-04-21	68.39	69.82	63.06	63.47	5747059
2022-04-22	62.76	64.49	59.29	59.44	6085976
2022-04-25	59.00	63.13	58.76	63.02	4150880
2022-04-26	61.90	62.61	59.36	59.57	3351950
2022-04-27	59.25	62.25	56.69	57.03	5188816
2022-04-28	58.62	61.86	56.77	60.80	4798476
2022-04-29	60.36	63.80	58.50	58.92	4340347
2022-05-02	58.51	62.12	57.73	62.08	4501884
2022-05-03	61.90	63.16	58.36	60.30	5955033
2022-05-04	60.59	62.79	56.10	62.49	6284211
2022-05-05	61.26	61.70	53.81	55.16	6786242
2022-05-06	54.16	54.47	48.51	48.92	10956148
2022-05-09	47.00	47.78	42.78	44.99	11856337
2022-05-10	46.40	47.20	39.39	43.75	16025226
2022-05-11	42.11	44.84	40.91	43.34	16938123
2022-05-12	41.92	46.96	40.45	44.84	10645664
2022-05-13	46.87	52.15	46.66	51.92	7664352
2022-05-16	53.51	54.40	50.88	50.97	9444552
2022-05-17	53.21	54.89	51.06	53.37	5087507
2022-05-18	51.60	54.64	50.15	50.78	5962098
2022-05-19	50.88	54.98	50.75	53.68	6511560
2022-05-20	55.10	55.28	49.65	52.64	5568825
2022-05-23	52.30	53.00	49.69	52.50	4245411
2022-05-24	46.00	46.25	40.10	42.78	21153171
2022-05-25	42.01	46.71	42.01	46.33	7976417
2022-05-26	44.84	49.75	44.16	49.03	13548521
2022-05-27	49.78	52.51	49.78	52.49	6251347
2022-05-31	52.94	53.89	50.46	52.05	6116246
2022-06-01	52.74	54.98	50.96	51.56	6043525
2022-06-02	51.51	55.14	51.25	54.61	5070642
2022-06-03	52.59	53.85	50.18	51.15	4895451
2022-06-06	52.16	53.31	50.20	52.66	4820256
2022-06-07	51.84	53.48	51.13	53.21	4570441
2022-06-08	53.40	55.86	52.94	54.71	3432834
2022-06-09	53.90	54.35	52.11	52.51	4557621
2022-06-10	51.00	52.06	48.54	49.27	5025869
2022-06-13	46.00	47.64	43.63	45.58	8091641
2022-06-14	46.26	47.43	45.07	45.40	6104704
2022-06-15	45.95	49.18	45.48	48.14	6395690
2022-06-16	45.82	47.62	43.26	44.23	5427282
2022-06-17	44.51	47.61	44.51	46.30	5562176
2022-06-21	47.34	49.66	47.04	47.06	4939224
2022-06-22	46.26	47.99	45.14	45.38	7213777
2022-06-23	45.85	47.86	44.36	47.47	4822796
2022-06-24	48.13	49.66	47.08	49.49	7069642
2022-06-27	49.69	50.20	47.62	47.84	3572768
2022-06-28	47.90	48.92	43.86	44.15	4150223
2022-06-29	43.71	44.16	42.37	43.34	4005955
2022-06-30	42.40	42.80	40.34	41.89	5452039
2022-07-01	42.13	42.52	40.64	41.66	5334056
2022-07-05	41.02	44.45	40.03	44.29	4211378
2022-07-06	43.97	45.26	42.86	42.99	3912971
2022-07-07	43.36	45.93	43.19	45.53	4759539
2022-07-08	44.28	46.81	43.65	45.63	3544913
2022-07-11	44.65	45.08	42.88	43.51	3105336
2022-07-12	43.64	46.15	43.14	45.15	7147220
2022-07-13	43.81	46.90	42.45	44.16	6932455
2022-07-14	43.63	43.73	39.00	41.21	11144005
2022-07-15	42.41	43.60	41.61	43.10	4986832
2022-07-18	44.04	45.84	43.32	43.62	4870476
2022-07-19	44.78	46.14	43.56	46.02	4461272
2022-07-20	46.36	50.94	46.00	49.78	8517297
2022-07-21	49.57	51.19	49.03	50.99	4967884
2022-07-22	47.90	50.60	46.36	47.27	9175585
2022-07-25	47.15	47.83	45.78	46.56	3391576
2022-07-26	45.67	45.67	42.36	42.73	7453942
2022-07-27	43.96	47.41	43.42	46.63	7836096
2022-07-28	45.93	47.55	45.31	47.13	5907693
2022-07-29	43.40	45.44	41.91	45.00	13536877
2022-08-01	44.30	45.95	43.50	45.43	6020438
2022-08-02	44.84	49.05	44.70	47.70	5878527
2022-08-03	48.66	50.59	48.11	50.03	4728104
2022-08-04	50.15	50.67	48.91	50.46	4393358
2022-08-05	49.77	52.98	49.22	52.78	5625760
2022-08-08	53.51	57.21	53.21	54.97	6819946
2022-08-09	53.51	55.57	52.80	54.50	8164850
2022-08-10	68.14	74.87	68.06	74.24	42340973
2022-08-11	74.60	76.34	71.52	71.59	12147233
2022-08-12	73.00	75.48	71.21	74.49	7796709
2022-08-15	74.09	76.75	73.66	75.41	5951236
2022-08-16	74.96	75.43	72.61	73.74	4769982
2022-08-17	72.10	72.36	69.51	70.17	7223006
2022-08-18	70.53	70.91	68.95	69.12	4170004
2022-08-19	67.55	67.94	65.17	65.69	5025589
2022-08-22	64.00	64.73	62.57	63.94	4766112
2022-08-23	64.10	65.41	63.13	63.39	2894286
2022-08-24	63.74	65.88	63.65	63.90	3728254
2022-08-25	64.58	66.31	63.87	66.23	3567911
2022-08-26	66.15	66.48	62.87	63.41	3687057
2022-08-29	62.06	64.20	61.79	62.52	2836115
2022-08-30	63.55	64.79	61.12	62.82	5077001
2022-08-31	64.80	65.59	62.15	62.70	4472960
2022-09-01	61.19	62.02	59.00	61.89	4708903
2022-09-02	63.03	63.39	60.70	61.27	3856538
2022-09-06	61.50	61.53	59.39	60.03	3171678
2022-09-07	59.86	62.62	59.77	62.18	3746907
2022-09-08	61.61	64.54	61.13	64.39	4127924
2022-09-09	65.30	67.23	65.05	66.88	4672615
2022-09-12	67.24	67.77	65.92	67.43	3681327
2022-09-13	63.69	64.93	62.76	63.85	4012466
2022-09-14	63.97	64.17	61.92	63.61	4149162
2022-09-15	62.18	64.70	61.62	62.78	3774688
2022-09-16	61.29	62.63	60.86	61.89	4104113
2022-09-19	60.93	63.50	60.80	63.03	3032451
2022-09-20	62.06	63.33	61.55	61.57	3028765
2022-09-21	62.10	64.46	61.12	61.63	4484729
2022-09-22	60.83	61.79	58.96	59.24	4102653
2022-09-23	58.00	58.63	55.93	57.70	6962386
2022-09-26	57.63	60.15	57.44	57.45	5856523
2022-09-27	59.28	61.00	58.98	59.34	4939425
2022-09-28	59.58	63.28	59.20	62.96	5209941
2022-09-29	61.34	62.28	59.57	60.80	4873096
2022-09-30	60.67	63.12	59.68	59.75	10174465
2022-10-03	60.25	61.69	59.50	61.13	5130089
2022-10-04	63.49	64.66	62.53	63.66	7025979
2022-10-05	61.96	64.00	59.56	61.80	7378913
2022-10-06	62.05	64.54	61.10	61.17	5310124
2022-10-07	59.50	59.50	55.80	56.79	6144132
2022-10-10	56.91	56.98	53.94	54.83	5448646
2022-10-11	53.95	54.31	51.33	52.50	5506689
2022-10-12	52.69	53.23	50.42	52.62	5042325
2022-10-13	49.61	53.27	48.16	52.47	7512240
2022-10-14	53.41	53.76	50.39	50.60	3358892
2022-10-17	52.86	54.94	52.33	54.61	6100605
2022-10-18	56.51	57.46	55.09	56.39	6265123
2022-10-19	55.99	56.70	54.75	55.23	3836565
2022-10-20	55.18	58.67	55.10	56.48	5732322
2022-10-21	54.29	57.00	52.81	56.93	6054698
2022-10-24	57.25	57.30	53.98	55.67	3750283
2022-10-25	56.43	58.53	56.43	57.84	4325085
2022-10-26	54.72	57.25	53.18	55.36	6906999
2022-10-27	55.67	56.38	53.13	53.76	4886973
2022-10-28	53.04	53.90	52.32	53.71	4369873
2022-10-31	53.34	54.46	52.65	53.24	4210191
2022-11-01	55.41	56.15	53.08	53.08	3310026
2022-11-02	52.84	52.86	49.47	49.50	4500520
2022-11-03	48.00	50.59	47.88	49.17	4842167
2022-11-04	50.32	50.45	44.51	46.25	8668998
2022-11-07	46.63	47.38	43.12	43.72	9266498
2022-11-08	44.01	44.40	42.41	43.37	9484929
2022-11-09	46.86	47.25	39.43	39.89	20870609
2022-11-10	43.40	49.03	43.27	47.51	13282525
2022-11-11	46.91	49.70	46.40	48.77	7504072
2022-11-14	47.85	49.50	47.13	47.76	6182596
2022-11-15	50.00	54.81	49.52	53.56	10761967
2022-11-16	52.81	53.82	50.61	51.42	5474493
2022-11-17	48.97	50.89	48.69	50.06	3503428
2022-11-18	51.62	51.79	49.19	49.77	3622761
2022-11-21	48.85	49.94	47.94	48.32	3152641
2022-11-22	47.94	48.60	46.93	48.38	2361810
2022-11-23	48.61	50.51	48.24	49.54	2464662
2022-11-25	49.16	49.55	48.53	49.39	1168309
2022-11-28	48.57	49.31	48.17	49.01	3045005
2022-11-29	49.69	49.77	48.26	48.69	2992413
2022-11-30	48.57	52.43	48.05	52.14	5222746
2022-12-01	51.98	53.38	51.40	51.91	4225734
2022-12-02	50.82	54.97	50.50	54.49	4552217
2022-12-05	54.03	54.92	50.46	50.84	3482440
2022-12-06	51.08	51.24	47.19	47.45	4085712
2022-12-07	47.23	48.17	46.03	47.77	3952705
2022-12-08	48.14	49.69	47.20	48.51	3178201
2022-12-09	48.72	49.18	47.50	47.81	2444880
2022-12-12	48.31	49.56	47.23	49.22	3609779
2022-12-13	53.22	54.47	50.62	51.94	5516191
2022-12-14	51.80	53.12	50.27	50.94	4288761
2022-12-15	48.16	48.96	46.56	46.78	5956886
2022-12-16	46.58	47.61	45.31	46.15	7885460
2022-12-19	45.72	46.03	43.95	44.13	4699821
2022-12-20	43.91	46.81	43.54	46.59	4536289
2022-12-21	47.01	47.39	45.66	46.57	2819533
2022-12-22	45.53	45.64	43.36	44.90	3664983
2022-12-23	44.50	45.03	43.64	44.88	2421711
2022-12-27	44.45	44.45	42.80	43.82	2639404
2022-12-28	43.71	44.22	42.71	43.32	2766549
2022-12-29	44.30	45.75	43.76	45.34	2946271
2022-12-30	44.02	45.01	43.78	44.83	3110437
2023-01-03	45.99	46.30	43.39	44.02	2855612
2023-01-04	44.47	44.68	42.94	44.31	4653717
2023-01-05	43.79	43.93	42.35	42.59	3907979
2023-01-06	43.06	43.06	41.20	42.29	3976721
2023-01-09	43.15	44.88	42.77	43.99	4005311
2023-01-10	43.59	44.85	43.27	44.84	2909726
2023-01-11	45.32	47.37	44.78	47.31	4579901
2023-01-12	47.38	47.53	45.60	46.70	4378516
2023-01-13	45.73	47.17	45.30	47.03	4198061
2023-01-17	46.83	47.60	45.97	47.07	3369508
2023-01-18	47.93	48.00	45.30	45.68	3543294
2023-01-19	44.89	45.50	44.19	44.26	3042989
2023-01-20	44.53	45.79	44.08	45.57	3157031
2023-01-23	45.87	48.12	45.45	47.19	4386842
2023-01-24	45.95	47.89	45.80	47.62	3936053
2023-01-25	45.95	48.75	45.21	48.71	5887002
2023-01-26	50.00	50.61	48.64	49.75	3787602
2023-01-27	49.52	52.60	49.45	51.95	4227438
2023-01-30	51.00	51.20	49.07	49.22	3587979
2023-01-31	49.23	50.77	49.21	50.70	3678832
2023-02-01	50.90	52.73	49.69	52.31	3936792
2023-02-02	56.55	58.39	55.61	57.01	8060501
2023-02-03	54.26	55.61	52.90	53.10	4539465
2023-02-06	52.41	54.05	51.93	52.34	4160021
2023-02-07	52.34	53.14	50.67	52.70	4210457
2023-02-08	52.45	53.57	51.55	51.75	2711950
2023-02-09	52.70	53.20	49.80	49.88	3587902
2023-02-10	48.94	49.59	48.28	48.69	3559950
2023-02-13	48.85	49.47	47.95	48.63	4577327
2023-02-14	48.18	50.71	47.68	49.92	6354504
2023-02-15	58.10	66.35	57.05	66.30	33435367
2023-02-16	64.90	65.79	62.63	63.07	11457061
2023-02-17	62.12	64.30	60.12	60.30	8217262
2023-02-21	58.40	59.94	55.90	56.75	6998640
2023-02-22	56.80	57.80	55.59	56.41	5325776
2023-02-23	57.02	57.79	54.83	56.25	4683395
2023-02-24	54.33	55.55	54.10	54.97	3960492
2023-02-27	55.37	55.54	54.42	55.08	3238220
2023-02-28	55.38	57.06	55.20	55.96	4048490
2023-03-01	55.75	56.50	55.14	55.41	2983139
2023-03-02	54.82	56.41	54.50	56.39	3186904
2023-03-03	56.81	57.77	56.06	57.29	3818560
2023-03-06	57.95	58.63	56.81	56.83	3460950
2023-03-07	56.89	58.87	56.59	57.64	3546480
2023-03-08	57.50	59.19	57.43	58.22	4304826
2023-03-09	57.00	59.67	55.37	55.76	6016954
2023-03-10	55.40	55.59	52.39	53.35	4469788
2023-03-13	52.10	55.06	50.33	54.25	3518392
2023-03-14	55.87	56.96	55.37	56.53	3729435
2023-03-15	55.23	56.34	54.58	55.09	3713219
2023-03-16	55.18	59.13	54.90	58.88	4161172
2023-03-17	57.77	59.20	56.89	58.51	4666086
2023-03-20	58.05	58.23	56.30	56.84	2970799
2023-03-21	57.35	59.51	57.34	59.24	2755475
2023-03-22	59.50	60.40	57.81	57.89	2384836
2023-03-23	59.31	62.53	59.00	60.19	4035349
2023-03-24	59.67	60.52	58.82	60.45	2808502
2023-03-27	61.00	61.66	59.55	59.90	4109681
2023-03-28	59.63	59.65	58.21	58.24	2829110
2023-03-29	59.54	59.99	58.30	59.84	2476001
2023-03-30	61.23	61.44	59.63	60.09	2505536
2023-03-31	60.10	61.34	59.57	60.91	3407196
2023-04-03	60.00	60.64	59.20	60.46	2104285
2023-04-04	61.11	61.89	60.12	60.58	2121180
2023-04-05	59.73	59.84	57.52	58.64	2923094
2023-04-06	58.00	60.96	57.17	60.85	3240581
2023-04-10	59.84	61.76	59.66	61.52	3286352
2023-04-11	61.49	61.94	60.52	61.51	2544193
2023-04-12	62.60	63.08	59.99	60.02	2257085
2023-04-13	61.03	61.89	60.84	61.33	1949881
2023-04-14	61.00	61.70	60.09	60.69	1501438
2023-04-17	60.70	61.36	60.05	61.20	1525273
2023-04-18	62.51	63.39	61.49	62.12	3208951
2023-04-19	60.93	62.15	60.85	61.61	1510574
2023-04-20	60.53	63.18	60.52	62.22	3290620
2023-04-21	62.21	62.84	61.74	62.19	2106307
2023-04-24	62.26	62.92	60.81	61.46	1990813
2023-04-25	61.27	61.99	59.36	59.37	3198419
2023-04-26	60.50	61.99	59.98	60.00	4191201
2023-04-27	61.73	64.79	61.68	64.22	5890044
2023-04-28	64.22	65.67	63.20	64.34	4235363
2023-05-01	63.86	64.52	62.48	62.94	5457659
2023-05-02	62.94	63.37	61.43	62.58	3797106
2023-05-03	63.35	63.96	62.41	62.51	5232007
2023-05-04	62.79	63.62	61.38	61.44	3345987
2023-05-05	62.01	62.84	61.37	62.70	2431778
2023-05-08	62.55	65.03	62.12	64.67	4371558
2023-05-09	63.85	64.56	63.21	64.12	3476560
2023-05-10	65.55	66.42	64.50	64.97	9553544
2023-05-11	67.73	68.25	60.56	64.53	17176535
2023-05-12	64.16	65.08	61.30	62.30	6962378
2023-05-15	62.27	64.12	61.58	63.98	3714414
2023-05-16	63.64	64.83	63.38	64.14	3298294
2023-05-17	64.47	66.27	63.61	66.16	3801902
2023-05-18	66.30	68.26	66.19	67.52	3433847
2023-05-19	67.59	67.70	66.31	66.82	2235594
2023-05-22	66.76	69.37	66.71	68.52	3085912
2023-05-23	67.77	69.14	66.74	66.82	2655634
2023-05-24	66.08	66.82	64.56	66.30	3208610
2023-05-25	67.26	67.60	65.68	66.26	2006426
2023-05-26	66.50	68.26	66.34	67.67	2337722
2023-05-30	69.01	70.04	68.71	69.98	3280004
2023-05-31	69.55	70.39	68.53	70.08	3585926
2023-06-01	70.12	73.63	69.85	73.26	4517456
2023-06-02	75.74	78.60	74.08	74.24	7146191
2023-06-05	73.49	76.06	72.70	75.37	4527045
2023-06-06	75.13	76.51	74.32	74.88	4312010
2023-06-07	75.94	77.14	73.58	73.66	4507199
2023-06-08	73.41	75.30	72.79	74.54	3111426
2023-06-09	74.85	75.44	74.08	74.58	2412840
2023-06-12	74.75	75.61	73.90	75.48	2908931
2023-06-13	76.38	77.72	75.56	77.52	3063242
2023-06-14	77.33	77.37	75.81	76.81	2958609
2023-06-15	76.00	77.74	75.86	77.27	2508180
2023-06-16	77.59	77.75	76.06	76.43	2921905
2023-06-20	75.63	76.70	74.22	75.68	2929995
2023-06-21	75.97	77.08	75.23	76.46	3166574
2023-06-22	75.88	77.53	75.42	76.80	2409372
2023-06-23	75.47	76.59	75.08	76.24	3799706
2023-06-26	76.04	77.69	75.15	75.23	1950624
2023-06-27	76.25	77.24	75.45	76.77	2048293
2023-06-28	76.58	79.38	76.34	78.25	3425068
2023-06-29	78.29	79.36	77.03	77.37	3809436
2023-06-30	78.37	78.83	77.04	77.22	2746833
2023-07-03	77.24	77.54	76.41	77.45	1409961
2023-07-05	76.91	77.76	76.20	77.17	1780784
2023-07-06	75.76	75.85	73.91	75.35	4004937
2023-07-07	75.40	76.47	75.13	75.80	2312301
2023-07-10	75.49	76.23	74.99	75.91	2543974
2023-07-11	76.47	83.04	76.39	82.69	6828904
2023-07-12	83.71	84.92	82.90	84.51	4477211
2023-07-13	87.60	90.50	86.65	87.01	10621030
2023-07-14	87.72	91.15	87.66	88.00	31357362
2023-07-17	87.74	91.66	86.57	90.69	7272417
2023-07-18	90.40	91.20	86.40	88.53	6818239
2023-07-19	87.65	89.72	86.87	88.31	6503500
2023-07-20	86.90	87.34	83.70	84.40	5253616
2023-07-21	84.89	85.88	83.84	84.16	8187631
2023-07-24	84.44	84.44	81.91	82.07	4073341
2023-07-25	82.62	84.51	82.56	83.23	2884073
2023-07-26	82.52	84.62	82.42	84.59	3176298
2023-07-27	87.83	89.50	85.01	85.38	5763741
2023-07-28	89.02	90.84	88.11	90.45	5271235
2023-07-31	90.84	91.85	89.29	91.26	3855519
2023-08-01	90.34	90.67	88.92	90.05	2357519
2023-08-02	88.32	88.56	85.29	86.64	3589206
2023-08-03	85.67	86.88	84.47	84.76	2716738
2023-08-04	85.53	86.50	83.67	84.84	2271118
2023-08-07	85.36	85.98	84.15	85.80	2717424
2023-08-08	84.70	85.54	83.75	85.30	3969543
2023-08-09	84.65	85.00	80.70	80.93	8054008
2023-08-10	79.12	81.50	76.40	77.09	8956421
2023-08-11	76.51	76.68	74.06	74.62	5820076
2023-08-14	74.05	75.36	73.84	75.26	3748041
2023-08-15	74.75	74.75	73.36	73.69	2511290
2023-08-16	73.74	74.24	72.42	72.74	2965515
2023-08-17	72.74	72.95	70.48	71.19	4117860
2023-08-18	70.08	72.72	69.72	72.18	3602973
2023-08-21	72.22	73.80	72.11	73.34	3219534
2023-08-22	73.59	74.90	73.39	74.59	2820206
2023-08-23	75.03	78.19	74.97	77.67	3839918
2023-08-24	78.20	78.79	74.47	74.51	2605055
2023-08-25	74.51	76.24	73.55	75.91	2439623
2023-08-28	76.78	77.04	75.55	76.21	1898833
2023-08-29	76.00	78.89	75.68	78.80	2436129
2023-08-30	78.70	80.41	78.35	80.28	2358666
2023-08-31	79.59	80.64	79.15	80.03	3362140
2023-09-01	80.87	81.48	79.52	79.93	3050846
2023-09-05	79.19	81.88	78.67	81.42	3212084
2023-09-06	82.50	83.56	81.52	83.47	3885802
2023-09-07	81.87	84.74	81.56	84.31	3038672
2023-09-08	84.25	85.95	83.49	83.89	2936934
2023-09-11	86.15	86.15	86.15	86.15	100
2023-09-12	85.58	87.74	85.50	85.80	2822068
2023-09-13	85.75	86.98	84.91	85.33	2531575
2023-09-14	85.68	85.89	83.76	85.37	3139043
2023-09-15	85.23	85.24	82.31	83.38	4216557
2023-09-18	82.72	83.07	80.37	80.71	3255498
2023-09-19	80.46	80.96	78.65	79.06	4050000
2023-09-20	79.20	79.90	78.25	78.29	3019891
2023-09-21	77.25	77.78	75.44	75.72	3145222
2023-09-22	76.72	77.39	75.66	76.35	2930021
2023-09-25	75.71	76.45	74.27	75.10	2703983
2023-09-26	74.64	74.91	73.76	74.37	2588863
2023-09-27	74.52	76.39	74.45	75.43	3804920
2023-09-28	76.52	78.73	75.79	77.69	3064933
2023-09-29	78.98	79.46	77.79	78.15	2643665
2023-10-02	78.16	79.19	77.46	78.31	2525400
2023-10-03	77.04	78.92	75.94	76.40	2549478
2023-10-04	77.15	79.75	76.96	79.37	3209120
2023-10-05	79.19	79.30	76.62	78.16	2565299
2023-10-06	77.25	83.32	77.12	82.15	4823589
2023-10-09	81.19	84.70	80.91	83.96	3615223
2023-10-10	84.37	86.04	83.82	85.16	2961014
2023-10-11	86.01	86.43	84.18	84.77	3104850
2023-10-12	85.38	85.98	83.76	84.49	3141929
2023-10-13	85.06	85.26	79.87	80.24	5066491
2023-10-16	77.74	81.43	76.85	80.87	4892266
2023-10-17	80.00	81.16	79.41	79.59	4247351
2023-10-18	78.82	79.47	76.37	76.77	3511190
2023-10-19	77.50	78.34	75.42	75.87	3439067
2023-10-20	75.89	76.34	73.20	74.06	3778789
2023-10-23	73.60	74.58	72.19	73.64	4548164
2023-10-24	75.03	76.53	74.77	76.52	3195966
2023-10-25	74.89	75.17	71.40	71.67	3587920
2023-10-26	70.75	70.92	64.69	66.22	9263698
2023-10-27	67.17	68.34	66.37	66.86	3958862
2023-10-30	67.97	68.22	66.52	67.95	3029041
2023-10-31	68.22	71.07	68.17	70.96	4152876
2023-11-01	70.39	71.34	69.21	70.76	3077998
2023-11-02	75.00	76.13	74.34	75.68	4675253
2023-11-03	76.64	80.07	76.50	79.08	4709308
2023-11-06	79.40	79.77	76.47	77.47	3047760
2023-11-07	78.21	79.85	77.00	77.70	3074132
2023-11-08	77.60	78.89	77.16	78.84	3857452
2023-11-09	79.70	80.38	76.47	76.81	12310145
2023-11-10	61.67	65.60	60.23	64.01	42647590
2023-11-13	64.15	65.00	61.74	63.46	11521765
2023-11-14	65.99	68.38	65.70	67.63	10281705
2023-11-15	68.15	69.25	66.60	68.05	6301289
2023-11-16	67.72	68.04	65.92	66.30	4581262
2023-11-17	66.48	66.65	64.77	66.47	5551749
2023-11-20	66.35	67.98	66.13	67.29	4832953
2023-11-21	66.83	66.93	65.53	65.85	3681643
2023-11-22	66.43	67.56	66.05	66.83	4557383
2023-11-24	66.66	67.46	66.40	67.27	1933870
2023-11-27	67.00	70.11	66.98	69.19	5790055
2023-11-28	68.72	70.02	68.47	69.03	3845202
2023-11-29	70.00	72.34	69.92	70.37	4645821
2023-11-30	70.90	71.79	69.43	70.46	5980922
2023-12-01	70.14	71.91	69.20	71.60	5422712
2023-12-04	70.19	70.77	67.35	68.76	6863276
2023-12-05	68.35	69.27	67.83	68.33	3343271
2023-12-06	69.23	69.72	68.28	68.31	3203023
2023-12-07	68.57	69.25	68.17	68.78	2740029
2023-12-08	68.18	70.72	68.02	70.63	4209334
2023-12-11	71.02	72.69	70.28	71.63	4116359
2023-12-12	71.75	71.81	70.15	71.35	3960722
2023-12-13	71.60	74.38	71.19	74.01	4131607
2023-12-14	75.00	77.32	74.70	76.08	5174193
2023-12-15	76.83	76.94	74.36	74.89	6464004
2023-12-18	75.35	76.06	74.38	75.63	3437023
2023-12-19	75.80	77.79	75.80	77.65	3330497
2023-12-20	77.39	78.34	75.30	75.47	4329906
2023-12-21	76.75	77.49	75.46	76.38	2266088
2023-12-22	75.55	75.64	72.79	73.43	7140741
2023-12-26	73.68	73.82	72.27	73.59	3697173
2023-12-27	73.85	74.49	73.35	74.08	2541145
2023-12-28	73.79	74.34	73.22	73.40	2571564
2023-12-29	73.30	73.48	71.64	71.96	3768626
2024-01-02	71.65	71.65	69.91	70.59	4800623
2024-01-03	69.50	70.08	68.23	69.32	3721933
2024-01-04	68.75	69.17	68.07	68.40	4219433
2024-01-05	67.85	68.95	67.54	67.64	4536854
2024-01-08	67.89	69.63	67.17	68.99	5640932
2024-01-09	68.33	69.43	67.69	68.45	4344453
2024-01-10	68.44	69.08	67.31	68.48	5069967
2024-01-11	68.60	69.02	66.97	68.08	5622545
2024-01-12	68.13	69.16	66.45	66.96	6357683
2024-01-16	66.27	66.27	63.45	63.76	7784695
2024-01-17	62.76	64.54	61.48	64.50	6107077
2024-01-18	65.77	66.34	63.63	65.05	5002850
2024-01-19	65.36	67.01	64.45	66.85	4023976
2024-01-22	68.09	70.85	67.90	69.39	4968852
2024-01-23	70.19	71.68	69.46	70.18	4002825
2024-01-24	71.50	72.15	69.50	69.65	3520401
2024-01-25	70.87	70.90	68.29	69.12	4156233
2024-01-26	69.13	69.61	67.80	68.01	3517123
2024-01-29	68.39	71.52	68.25	71.51	4079832
2024-01-30	71.00	71.52	69.20	69.28	3629535
2024-01-31	67.91	70.67	67.56	68.43	3113559
2024-02-01	68.75	69.66	66.87	67.21	5561264
2024-02-02	68.49	70.61	67.33	70.00	8032214
2024-02-05	68.99	69.36	66.56	67.50	4717355
2024-02-06	68.03	68.98	67.77	68.60	3469108
2024-02-07	68.85	70.45	68.32	69.60	4261163
2024-02-08	69.70	71.03	68.65	70.17	4089138
2024-02-09	71.16	72.57	70.76	71.31	5434930
2024-02-12	70.80	75.79	70.71	73.91	7224964
2024-02-13	71.39	73.77	71.11	72.94	5011656
2024-02-14	74.30	74.43	72.21	74.31	3975190
2024-02-15	73.68	76.17	73.68	75.71	9616788
2024-02-16	89.50	94.00	85.68	88.93	29562231
2024-02-20	85.61	86.46	80.67	82.56	11845833
2024-02-21	81.22	82.19	80.02	82.08	5746163
2024-02-22	83.61	84.37	81.87	83.50	5515005
2024-02-23	83.92	84.04	80.97	81.44	4517051
2024-02-26	81.50	82.38	80.29	82.19	4563488
2024-02-27	82.98	85.65	82.30	85.60	5089382
2024-02-28	84.56	85.69	84.09	84.90	3933322
2024-02-29	85.50	85.97	84.57	85.43	4771265
2024-03-01	85.90	86.00	83.54	83.89	4647099
2024-03-04	82.96	83.65	81.92	83.45	3449122
2024-03-05	82.27	82.50	80.71	81.45	2974456
2024-03-06	82.60	83.01	81.21	82.18	3481103
2024-03-07	82.60	83.30	81.60	81.83	2935285
2024-03-08	81.77	83.74	81.32	81.59	3545729
2024-03-11	81.01	82.16	80.64	81.45	2340562
2024-03-12	82.00	82.25	80.01	80.43	2943620
2024-03-13	80.14	81.51	80.03	80.16	3319926
2024-03-14	80.35	80.41	76.99	77.53	5793125
2024-03-15	77.53	78.05	76.42	76.72	4366854
2024-03-18	77.76	79.02	77.02	78.35	3047251
2024-03-19	78.37	80.08	77.95	79.76	3581287
2024-03-20	80.65	84.48	80.54	83.47	6542800
2024-03-21	84.73	85.42	84.29	85.06	4484600
2024-03-22	85.27	85.53	84.06	85.06	3026547
2024-03-25	85.00	87.61	84.92	87.55	3426265
2024-03-26	88.00	89.88	86.89	87.05	4727619
2024-03-27	87.98	88.34	86.03	87.21	2795209
2024-03-28	87.51	88.19	86.82	87.42	3053066
2024-04-01	87.40	88.61	86.78	87.31	1821451
2024-04-02	85.16	87.35	84.33	87.09	2587541
2024-04-03	86.52	87.91	86.21	86.94	2126563
2024-04-04	87.85	88.19	84.52	84.56	3812346
2024-04-05	84.58	86.93	84.12	85.83	1939098
2024-04-08	86.12	87.00	85.30	86.68	1644189
2024-04-09	87.05	87.75	86.41	86.84	1716561
2024-04-10	84.56	86.78	84.11	86.44	2260930
2024-04-11	86.90	87.98	85.85	87.70	2673987
2024-04-12	86.79	87.22	85.60	86.37	2349888
2024-04-15	86.47	86.50	80.64	80.99	3833740
2024-04-16	81.00	82.42	79.30	82.13	2872062
2024-04-17	82.56	82.64	80.10	80.13	1861908
2024-04-18	80.37	81.99	79.94	80.81	1916140
2024-04-19	80.60	80.67	76.83	77.30	3113783
2024-04-22	78.10	78.97	76.12	77.84	2535827
2024-04-23	78.00	82.17	77.91	81.07	3251418
2024-04-24	84.50	85.43	82.77	83.79	6568238
2024-04-25	80.00	83.52	79.63	83.34	4238722
2024-04-26	84.87	85.75	84.52	84.73	2944850
2024-04-29	84.50	85.24	83.78	84.50	1757132
2024-04-30	84.73	84.80	82.85	82.85	2442234
2024-05-01	83.14	87.38	83.14	85.41	3352013
2024-05-02	88.16	88.77	85.70	88.12	4148597
2024-05-03	89.27	90.69	87.77	88.59	3778002
2024-05-06	89.00	91.58	89.00	91.36	3560946
2024-05-07	90.63	92.19	89.59	89.64	4950395
2024-05-08	87.49	88.24	85.71	86.02	6603663
2024-05-09	88.00	89.86	85.80	88.67	8744555
2024-05-10	88.75	88.99	86.74	87.26	4294703
2024-05-13	87.91	89.33	87.48	87.53	2694325
2024-05-14	87.53	87.79	85.58	86.18	3271710
2024-05-15	87.74	91.50	85.11	90.25	7631056
2024-05-16	90.25	95.35	90.01	93.19	10923884
2024-05-17	93.67	94.96	93.45	94.78	4700199
2024-05-20	94.48	97.65	94.20	97.50	3793257
2024-05-21	97.00	97.00	94.89	95.65	2713911
2024-05-22	95.74	96.17	94.53	95.32	1940529
2024-05-23	95.32	96.19	92.12	92.51	2535933
2024-05-24	93.24	95.30	92.61	94.75	2000214
2024-05-28	94.50	95.68	94.10	95.09	1904711
2024-05-29	93.03	96.09	93.03	95.45	2570429
2024-05-30	95.29	95.66	93.08	93.71	2348703
2024-05-31	93.70	94.81	91.47	92.78	3071055
2024-06-03	93.29	94.29	91.54	93.11	1940783
2024-06-04	92.34	95.16	92.25	94.48	3022954
2024-06-05	95.27	97.85	94.69	97.41	4674272
2024-06-06	97.43	98.18	96.50	97.19	1837808
2024-06-07	96.23	97.09	94.10	94.17	3268800
2024-06-10	93.90	94.04	90.76	92.65	5002444
2024-06-11	93.19	94.45	92.01	92.19	5523219
2024-06-12	94.59	98.10	94.17	97.46	4466095
2024-06-13	97.78	98.00	94.87	95.62	2501717
2024-06-14	95.07	95.75	94.68	95.66	2012934
2024-06-17	95.25	99.03	94.66	97.68	3162510
2024-06-18	98.02	99.54	97.28	99.25	2781695
2024-06-20	99.01	99.18	96.60	97.28	2987028
2024-06-21	98.07	98.07	96.40	97.71	4007546
2024-06-24	97.02	97.59	95.72	95.76	3374508
2024-06-25	96.05	98.75	95.18	97.73	2610570
2024-06-26	97.16	98.86	97.14	97.71	2404085
2024-06-27	97.50	99.32	97.17	98.22	2644567
2024-06-28	98.48	98.66	96.10	97.67	6329013
2024-07-01	97.43	98.40	96.14	97.97	2085842
2024-07-02	97.63	99.00	96.93	98.34	2444002
2024-07-03	98.48	100.25	97.96	99.47	2280964
2024-07-05	99.20	100.29	98.76	99.90	2439167
2024-07-08	99.98	99.98	98.40	99.08	2005060
2024-07-09	99.48	101.62	98.51	101.52	4149949
2024-07-10	102.18	102.67	98.10	99.82	4390259
2024-07-11	101.05	101.14	98.28	98.57	3405028
2024-07-12	98.00	100.66	96.55	99.48	3159456
2024-07-15	99.80	102.14	99.14	100.09	3362328
2024-07-16	100.90	101.59	99.38	100.95	2283698
2024-07-17	98.64	99.38	94.84	95.24	5465211
2024-07-18	96.25	97.87	94.63	95.72	2806915
2024-07-19	95.35	97.20	95.29	96.01	2093312
2024-07-22	98.27	100.80	97.27	100.44	4749923
2024-07-23	100.70	102.39	99.57	100.90	2694465
2024-07-24	97.50	97.75	89.26	89.32	8057817
2024-07-25	90.20	93.11	88.82	90.88	4904721
2024-07-26	92.98	93.02	90.75	92.43	2700022
2024-07-29	93.07	94.29	91.47	92.21	2363385
2024-07-30	92.42	93.17	88.26	89.84	3452820
2024-07-31	90.74	91.48	89.03	89.88	4521846
2024-08-01	90.52	91.94	85.66	87.75	3724273
2024-08-02	84.60	85.76	81.78	83.08	4948864
2024-08-05	77.32	84.70	77.11	83.22	5742280
2024-08-06	84.36	86.13	83.20	84.79	3644157
2024-08-07	86.35	87.32	84.33	84.91	4381929
2024-08-08	86.62	88.65	84.42	88.27	6289511
2024-08-09	90.07	99.55	90.00	99.30	13299325
2024-08-12	99.69	99.69	96.88	97.04	4915558
2024-08-13	98.08	98.82	96.38	98.32	3648507
2024-08-14	98.55	100.33	97.43	98.69	3553138
2024-08-15	100.22	101.58	99.30	100.50	2818456
2024-08-16	99.00	102.43	98.75	101.43	3519167
2024-08-19	101.40	102.77	100.50	102.64	2505373
2024-08-20	102.55	103.35	101.70	102.14	1924419
2024-08-21	102.49	104.44	101.91	104.36	2087661
2024-08-22	104.69	104.69	102.91	103.17	2159583
2024-08-23	104.81	105.39	103.44	105.00	2060854
2024-08-26	104.70	105.39	103.33	103.97	2110826
2024-08-27	103.01	104.56	102.15	103.92	2570165
2024-08-28	103.88	103.98	101.53	102.18	1943548
2024-08-29	102.90	105.22	102.78	103.51	2105989
2024-08-30	104.00	105.08	103.44	104.53	2143107
2024-09-03	103.93	103.93	100.16	100.97	2762202
2024-09-04	102.19	103.60	101.04	101.35	2513262
2024-09-05	100.76	103.84	100.74	103.54	2801664
2024-09-06	103.68	104.93	99.13	100.31	3847254
2024-09-09	99.84	101.46	97.84	99.32	3253678
2024-09-10	100.09	100.64	98.14	99.71	1940841
2024-09-11	100.14	101.94	98.62	101.61	2906349
2024-09-12	101.62	104.50	101.16	104.50	2977473
2024-09-13	105.00	107.65	104.86	106.06	3314724
2024-09-16	105.97	106.92	105.00	105.37	2147157
2024-09-17	106.44	107.21	105.17	105.84	2286359
2024-09-18	106.50	109.50	106.41	108.02	3786194
2024-09-19	110.91	111.80	109.11	110.14	3166025
2024-09-20	109.60	110.26	108.50	109.51	3261239
2024-09-23	110.00	110.23	107.90	108.53	2392245
2024-09-24	109.00	110.81	108.24	110.79	2383412
2024-09-25	110.75	111.34	109.91	110.72	2050746
2024-09-26	112.21	112.22	108.15	109.36	3096024
2024-09-27	109.60	110.45	108.96	109.45	1700474
2024-09-30	109.00	109.76	108.12	109.65	2154655
2024-10-01	110.59	110.75	106.70	108.72	2306905
2024-10-02	108.39	109.45	107.87	108.71	1715689
2024-10-03	108.37	111.58	108.00	111.46	2258911
2024-10-04	113.06	113.84	111.85	113.00	2937743
2024-10-07	112.78	113.68	111.16	111.80	2112819
2024-10-08	111.80	114.58	111.25	114.53	2411117
2024-10-09	114.40	116.31	114.26	115.57	2544444
2024-10-10	114.76	116.59	114.76	115.71	2025261
2024-10-11	115.31	118.34	114.41	117.90	2712819
2024-10-14	118.82	118.82	117.10	117.97	2641162
2024-10-15	118.48	118.54	115.92	117.68	2352801
2024-10-16	118.00	118.60	116.74	117.94	1288907
2024-10-17	118.74	118.90	117.02	117.63	1635454
2024-10-18	117.43	119.43	115.30	118.76	2627551
2024-10-21	117.89	119.50	116.85	118.21	1916371
2024-10-22	116.88	120.78	116.61	118.94	2859206
2024-10-23	117.81	119.35	115.86	117.17	2177610
2024-10-24	117.53	118.46	116.59	118.21	1372932
2024-10-25	119.79	121.44	118.19	119.47	2881124
2024-10-28	120.18	120.24	118.48	118.98	3063604
2024-10-29	119.35	121.89	118.82	121.62	3042090
2024-10-30	121.62	123.85	121.13	121.98	2602053
2024-10-31	121.00	121.56	117.79	120.21	3454819
2024-11-01	119.86	120.81	118.88	119.19	3334318
2024-11-04	119.18	120.36	117.89	118.27	3397232
2024-11-05	119.03	120.42	118.49	119.94	2243752
2024-11-06	122.55	124.98	122.50	124.81	3891103
2024-11-07	127.55	132.65	127.49	132.53	8526493
2024-11-08	116.11	126.95	116.00	125.13	13646214
2024-11-11	125.37	131.80	125.13	129.34	6755611
2024-11-12	128.36	131.33	128.36	131.20	3241130
2024-11-13	130.90	132.56	127.13	127.25	4263464
2024-11-14	127.47	127.47	123.30	125.88	2680509
2024-11-15	124.25	124.50	117.74	118.15	5125070
2024-11-18	117.97	119.06	116.59	117.26	4681551
2024-11-19	116.23	119.61	116.04	119.42	3757797
2024-11-20	121.85	125.41	120.76	123.90	5988391
2024-11-21	125.34	128.55	122.31	127.35	4378121
2024-11-22	127.03	129.81	126.38	129.70	3683440
2024-11-25	131.49	131.85	128.38	129.35	5323217
2024-11-26	129.24	131.95	128.59	128.98	3505521
2024-11-27	128.68	128.68	125.60	128.15	2944994
2024-11-29	128.13	129.18	127.51	128.55	2214242
2024-12-02	128.59	136.14	127.50	135.16	5673488
2024-12-03	135.00	139.23	134.00	139.16	3908293
2024-12-04	140.55	141.53	138.86	139.51	2940570
2024-12-05	139.03	139.03	135.21	136.36	3763983
2024-12-06	136.46	139.34	135.72	139.11	3242071
2024-12-09	136.60	137.19	131.70	134.77	4523724
2024-12-10	133.50	137.03	131.04	132.66	3869020
2024-12-11	133.93	135.00	133.16	134.10	2743713
2024-12-12	133.59	134.40	132.87	133.57	2663982
2024-12-13	132.65	133.73	131.57	132.42	3166496
2024-12-16	132.91	133.50	131.55	132.65	3731677
2024-12-17	131.86	136.42	131.34	135.02	4719630
2024-12-18	134.66	135.70	126.65	127.93	5437954
2024-12-19	130.16	130.40	125.78	126.23	4225211
2024-12-20	124.27	127.36	122.05	125.01	6300585
2024-12-23	124.82	125.16	121.46	121.67	2803554
2024-12-24	122.09	124.07	121.35	123.96	1388678
2024-12-26	123.00	124.15	122.52	123.46	1315263
2024-12-27	122.68	123.02	119.58	121.39	2125899
2024-12-30	119.65	121.01	118.50	120.17	2499069
2024-12-31	119.76	119.94	117.36	117.53	2423333
2025-01-02	119.07	119.61	116.67	117.73	2244627
2025-01-03	118.97	121.92	118.96	121.84	2499351
2025-01-06	123.73	127.59	123.56	126.58	3901665
2025-01-07	126.29	126.30	120.44	121.41	4164324
2025-01-08	122.08	122.60	120.47	121.52	2833879
2025-01-10	119.25	120.02	116.75	118.80	2926046
2025-01-13	117.30	119.40	116.61	117.89	2708518
2025-01-14	119.39	120.15	115.85	116.76	2558742
2025-01-15	120.72	120.80	118.01	119.68	3693624
2025-01-16	120.01	122.56	119.77	120.84	2547199
2025-01-17	125.00	125.41	122.83	124.42	3094835
2025-01-21	126.07	126.17	123.20	124.50	4083827
2025-01-22	125.00	126.20	120.50	120.69	4642607
2025-01-23	120.21	120.21	117.30	119.14	5641253
2025-01-24	119.14	120.66	118.80	119.96	3609122
2025-01-27	116.99	120.28	116.52	119.10	3501432
2025-01-28	118.95	121.92	117.78	120.56	4597387
2025-01-29	121.06	124.03	118.90	122.59	3597192
2025-01-30	124.02	124.52	118.58	118.94	3206999
2025-01-31	120.27	121.45	118.02	118.68	3101798
2025-02-03	115.79	119.79	115.00	117.94	3545055
2025-02-04	113.76	115.76	112.49	113.54	6181334
2025-02-05	113.29	114.46	113.06	114.34	4498179
2025-02-06	114.60	116.54	113.42	114.65	3378466
2025-02-07	115.10	117.63	115.05	117.29	4548212
2025-02-10	120.22	125.80	119.60	122.54	6186674
2025-02-11	120.70	122.49	119.40	120.21	4968679
2025-02-12	118.53	122.46	118.00	122.23	11504231
2025-02-13	85.10	85.18	80.66	81.92	56005978
2025-02-14	82.55	83.61	80.10	80.16	19341755
2025-02-18	80.70	80.75	77.61	80.03	16258057
2025-02-19	79.66	79.68	76.64	76.75	14396691
2025-02-20	76.37	76.49	74.10	75.73	13591698
2025-02-21	75.80	75.82	71.61	72.06	12869959
2025-02-24	72.29	75.19	70.44	74.20	13954906
2025-02-25	73.89	75.45	72.34	74.98	11113183
2025-02-26	75.06	75.48	72.26	72.43	9138442
2025-02-27	73.07	73.54	70.92	71.49	7538466
2025-02-28	70.94	73.08	69.37	70.32	10460204
2025-03-03	71.00	72.07	66.82	67.17	11719501
2025-03-04	65.97	68.85	64.56	67.60	12833245
2025-03-05	66.87	67.32	65.01	66.54	11006717
2025-03-06	65.02	66.85	64.78	64.98	9677695
2025-03-07	65.22	67.20	63.82	64.91	11486718
2025-03-10	64.04	64.60	60.20	60.31	13483019
2025-03-11	60.63	62.58	58.57	58.84	16122228
2025-03-12	60.19	60.63	57.86	60.20	12516773
2025-03-13	57.58	58.72	53.74	53.88	20891394
2025-03-14	55.01	55.40	53.42	53.94	22269797
2025-03-17	54.32	56.68	54.05	56.50	17828234
2025-03-18	55.97	56.29	53.39	53.59	11594191
2025-03-19	54.06	56.17	53.95	55.32	9520750
2025-03-20	55.10	57.23	54.88	55.85	8171246
2025-03-21	54.74	56.80	54.15	56.31	9045625
2025-03-24	57.55	59.47	56.94	59.34	10048377
2025-03-25	60.63	62.05	60.36	62.00	12831666
2025-03-26	62.49	62.50	58.50	58.80	10530528
2025-03-27	58.66	59.09	57.22	57.26	6746763
2025-03-28	57.00	57.76	55.56	55.85	6445570
2025-03-31	54.43	55.03	52.90	54.72	8359265
2025-04-01	54.54	57.55	54.37	57.10	9738801
2025-04-02	55.50	57.68	55.48	56.30	10036325
2025-04-03	52.91	52.97	48.86	49.08	15236272
2025-04-04	46.98	48.03	45.02	46.24	15320614
2025-04-07	44.34	49.33	42.96	46.34	15371304
2025-04-08	48.69	48.84	44.69	45.27	11143479
2025-04-09	45.00	54.72	44.95	54.12	16387212
2025-04-10	52.65	53.29	48.67	49.27	11727374
2025-04-11	48.62	49.82	48.33	49.78	7147182
2025-04-14	51.40	51.73	47.71	48.64	11666796
2025-04-15	48.91	49.36	47.78	49.24	9762636
2025-04-16	48.30	49.11	47.76	48.45	6085369
2025-04-17	48.32	52.20	48.01	50.26	13961648
2025-04-21	48.70	48.94	46.82	47.56	6885001
2025-04-22	48.20	49.77	47.68	48.66	8006158
2025-04-23	51.00	52.67	49.94	50.08	8850920
2025-04-24	50.32	53.41	50.15	53.27	6880785
2025-04-25	53.66	54.33	53.05	53.97	6294376
2025-04-28	54.11	55.15	53.32	54.40	5186930
2025-04-29	54.60	55.19	54.05	54.67	5684410
2025-04-30	52.57	53.74	51.73	53.63	5451609
2025-05-01	54.10	55.19	53.01	53.06	8839192
2025-05-02	53.59	55.34	53.53	54.09	10786422
2025-05-05	53.80	56.84	53.35	55.50	11724889
2025-05-06	54.70	56.57	54.29	55.63	9570296
2025-05-07	56.07	57.06	55.48	56.46	8565367
2025-05-08	57.69	61.05	57.61	59.90	26501969
2025-05-09	69.75	75.77	68.98	71.04	48903743
2025-05-12	75.08	80.17	75.08	79.40	32485885
2025-05-13	80.02	80.55	78.03	78.14	14240780
2025-05-14	77.68	79.95	77.26	79.14	11980549
2025-05-15	78.03	78.29	75.02	77.50	9364042
2025-05-16	77.50	77.51	76.13	76.31	6568344
2025-05-19	74.20	76.89	74.11	76.32	4819508
2025-05-20	76.20	77.44	75.87	77.06	4918944
2025-05-21	76.00	76.79	74.12	74.47	6322969
2025-05-22	74.40	75.16	73.84	74.33	4805713
2025-05-23	72.09	74.35	71.85	73.89	4840742
2025-05-27	75.56	76.56	74.45	76.06	4619482
2025-05-28	76.17	77.12	75.84	76.94	6569671
2025-05-29	77.79	78.03	74.55	74.88	5414868
2025-05-30	74.30	75.59	73.24	75.22	6880604
2025-06-02	74.66	75.57	73.29	74.77	3911061
2025-06-03	75.43	75.71	73.49	74.40	4236252
2025-06-04	74.35	76.52	74.35	76.05	4942952
2025-06-05	76.18	77.57	71.00	71.11	12297256
2025-06-06	72.16	72.40	70.34	71.46	9061395
2025-06-09	71.65	72.20	70.55	71.49	5838285
2025-06-10	72.02	72.66	71.31	72.37	4055620
2025-06-11	72.59	74.01	72.13	72.37	5057731
2025-06-12	71.62	72.46	70.26	70.57	7536634
2025-06-13	68.93	70.05	67.78	67.96	6705012
2025-06-16	66.82	70.98	66.59	70.25	8309772
2025-06-17	69.69	69.70	66.96	67.64	8412938
2025-06-18	67.59	69.42	67.55	68.66	6321593
2025-06-20	69.24	70.24	67.89	68.23	7823511
2025-06-23	68.08	69.50	67.00	68.87	6037018
2025-06-24	70.15	72.13	69.94	71.84	6210191
2025-06-25	72.74	72.74	69.08	69.80	5808483
2025-06-26	67.51	68.37	65.55	68.02	9593439
2025-06-27	70.60	70.90	68.99	69.33	9297590

Explore More About TTD

Coins representing dividend payouts and trends

TTD Dividend History

Discover The Trade Desk'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

TTD Stock Split History

Discover The Trade Desk'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

TTD Historical Prices

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

Web Analytics