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

TVTX Historical Prices

Summary

Key Stock Metrics

12.91

(April 9, 2025)

52-Week Low

28.69

(September 10, 2025)

52-Week High

37.04

(August 5, 2015)

All-Time High

23.47

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-09-09	0.90	0.90	0.90	0.90	11
2011-10-18	0.90	0.90	0.90	0.90	155
2011-11-07	0.90	0.90	0.90	0.90	415
2012-11-02	1.90	1.90	1.87	1.87	1000
2012-11-05	2.20	2.20	2.20	2.20	500
2012-11-07	1.50	1.50	1.50	1.50	321
2012-11-14	2.00	2.01	2.00	2.01	1100
2012-11-30	2.01	2.01	2.01	2.01	100
2012-12-03	4.70	4.70	4.70	4.70	500
2012-12-12	2.50	2.50	2.50	2.50	100
2012-12-17	7.69	7.69	7.69	7.69	100
2012-12-18	6.99	6.99	5.00	5.15	1700
2012-12-19	5.00	5.00	5.00	5.00	200
2012-12-20	5.00	5.00	4.50	4.50	300
2012-12-21	4.00	4.11	4.00	4.11	2100
2012-12-24	4.10	4.10	4.00	4.00	1800
2012-12-26	3.75	4.50	3.50	4.00	2825
2012-12-27	3.50	3.50	2.55	3.10	35400
2012-12-28	3.01	3.25	2.55	2.90	34500
2012-12-31	3.25	3.35	3.25	3.35	500
2013-01-02	3.40	3.40	3.00	3.20	3200
2013-01-03	3.10	3.10	3.10	3.10	100
2013-01-04	3.35	3.35	3.35	3.35	1800
2013-01-07	3.70	3.70	3.70	3.70	1000
2013-01-08	4.00	4.00	3.95	3.95	1100
2013-01-09	4.00	5.10	4.00	5.10	500
2013-01-11	3.75	4.00	3.50	4.00	4800
2013-01-14	3.95	4.95	3.70	3.70	8900
2013-01-15	3.90	4.90	3.60	3.70	2900
2013-01-16	3.75	3.75	3.00	3.60	9762
2013-01-17	3.75	4.75	3.50	4.02	6730
2013-01-18	4.05	4.35	4.01	4.05	10948
2013-01-22	4.25	4.25	4.00	4.00	13225
2013-01-23	4.10	4.90	4.10	4.90	7043
2013-01-24	4.17	4.45	3.91	3.91	4900
2013-01-25	3.91	4.00	3.91	4.00	2426
2013-01-28	3.95	3.95	3.90	3.90	5600
2013-01-29	4.00	4.00	3.90	3.90	3000
2013-01-30	3.90	3.90	3.51	3.85	22486
2013-01-31	3.60	4.50	3.56	4.50	12821
2013-02-01	4.00	4.00	3.70	3.70	7579
2013-02-08	3.50	3.50	3.50	3.50	1000
2013-02-11	3.36	3.36	3.10	3.20	10625
2013-02-12	3.50	3.75	3.50	3.50	11900
2013-02-13	3.40	4.25	3.40	4.10	13900
2013-02-14	3.75	3.80	3.75	3.75	8000
2013-02-15	4.00	4.20	4.00	4.20	3600
2013-02-19	4.00	4.40	4.00	4.40	16200
2013-02-20	4.25	4.26	4.00	4.20	8500
2013-02-21	4.20	5.50	4.20	5.25	8485
2013-02-22	5.00	5.00	3.56	4.85	8450
2013-02-25	4.73	4.74	4.54	4.73	4400
2013-02-26	4.50	4.70	4.50	4.70	3500
2013-02-27	4.65	4.65	4.65	4.65	100
2013-02-28	4.40	4.55	4.30	4.40	15000
2013-03-01	4.40	4.40	4.40	4.40	8487
2013-03-04	3.55	4.60	3.55	4.60	17146
2013-03-05	4.60	4.60	4.25	4.25	5500
2013-03-06	4.25	4.50	4.25	4.39	6870
2013-03-07	4.38	4.38	4.38	4.38	100
2013-03-08	4.38	5.40	4.10	5.40	18600
2013-03-11	5.20	5.20	4.50	4.50	6827
2013-03-12	4.65	4.65	4.30	4.35	8600
2013-03-13	4.90	4.90	4.41	4.90	800
2013-03-14	5.30	5.30	4.75	4.75	4200
2013-03-15	4.65	5.10	4.45	4.75	13657
2013-03-18	4.75	5.30	4.65	5.30	4400
2013-03-19	5.20	5.45	5.00	5.45	7878
2013-03-20	5.20	5.60	5.20	5.60	3500
2013-03-21	5.30	5.78	5.30	5.69	12785
2013-03-22	5.65	5.75	5.65	5.75	2500
2013-03-25	5.40	5.40	5.40	5.40	400
2013-03-26	5.00	5.10	5.00	5.00	3800
2013-03-27	5.10	5.75	4.75	5.60	10800
2013-03-28	5.50	5.50	5.28	5.50	1650
2013-04-01	5.35	5.50	5.00	5.25	9222
2013-04-02	5.00	5.50	5.00	5.25	13900
2013-04-03	5.00	5.15	5.00	5.15	12160
2013-04-04	5.15	5.15	5.15	5.15	100
2013-04-05	4.75	5.25	4.75	5.25	29600
2013-04-08	5.50	5.75	5.50	5.50	1550
2013-04-09	5.45	5.45	5.45	5.45	800
2013-04-10	5.25	5.85	5.00	5.85	6700
2013-04-11	5.65	5.65	5.50	5.50	7700
2013-04-12	5.20	6.33	5.20	6.00	31188
2013-04-15	6.00	6.28	6.00	6.25	27200
2013-04-16	6.25	6.50	6.25	6.50	17387
2013-04-17	6.50	6.60	6.50	6.60	31900
2013-04-18	6.55	6.61	6.55	6.60	3521
2013-04-19	6.65	7.00	6.65	7.00	6500
2013-04-22	8.00	8.00	7.25	7.25	9321
2013-04-23	7.40	7.50	7.25	7.45	7951
2013-04-24	7.25	7.45	7.25	7.45	3354
2013-04-25	7.45	7.45	7.36	7.36	374
2013-04-26	7.40	7.70	7.40	7.45	2888
2013-04-29	7.45	7.45	7.40	7.40	6980
2013-04-30	7.40	7.40	7.40	7.40	675
2013-05-01	7.30	7.40	7.30	7.30	5470
2013-05-02	7.30	7.75	7.30	7.40	3915
2013-05-03	7.75	9.99	7.40	8.25	10416
2013-05-06	8.25	8.25	7.70	8.25	3150
2013-05-07	8.50	8.50	8.50	8.50	500
2013-05-08	8.50	8.50	8.40	8.40	2285
2013-05-09	8.25	8.50	8.25	8.50	7985
2013-05-10	8.50	9.00	8.50	8.76	4937
2013-05-13	8.80	8.80	8.33	8.70	2200
2013-05-14	8.65	8.85	8.30	8.30	14980
2013-05-15	8.35	8.35	7.01	7.90	1973
2013-05-16	7.90	7.90	7.25	7.54	2090
2013-05-17	7.25	7.25	6.56	7.15	7910
2013-05-20	7.10	7.10	6.35	6.40	897
2013-05-21	6.29	6.40	6.29	6.40	1477
2013-05-22	6.25	6.25	6.00	6.00	5700
2013-05-23	5.95	6.00	5.95	6.00	2390
2013-05-24	6.50	8.00	6.50	7.00	3100
2013-05-28	7.25	7.25	7.25	7.25	500
2013-05-29	7.30	7.50	7.00	7.00	6068
2013-05-30	6.75	6.75	6.75	6.75	1000
2013-05-31	6.80	6.80	6.80	6.80	1000
2013-06-03	7.00	7.00	7.00	7.00	500
2013-06-04	7.45	7.45	7.45	7.45	500
2013-06-05	7.30	7.30	7.30	7.30	111
2013-06-06	7.30	7.30	7.30	7.30	300
2013-06-07	7.27	7.28	7.20	7.20	3595
2013-06-10	7.28	7.28	7.28	7.28	100
2013-06-11	6.65	6.65	5.65	6.48	54156
2013-06-12	6.00	6.20	5.85	6.00	6926
2013-06-13	5.90	6.00	5.50	6.00	4230
2013-06-14	5.75	5.90	5.75	5.80	1600
2013-06-17	6.00	6.00	5.75	5.75	2082
2013-06-18	6.05	6.05	5.50	5.75	4873
2013-06-19	5.75	6.00	5.75	5.75	55000
2013-06-20	5.65	5.65	5.65	5.65	3167
2013-06-21	5.65	6.09	5.40	5.85	13304
2013-06-24	5.96	5.96	5.37	5.45	2687
2013-06-26	5.45	5.45	5.41	5.41	1000
2013-06-27	5.45	5.45	5.00	5.00	5200
2013-07-01	5.25	5.45	4.90	5.00	2799
2013-07-03	5.00	5.00	4.90	4.90	1100
2013-07-08	4.75	4.90	4.75	4.90	2000
2013-07-09	5.15	5.15	5.00	5.00	3500
2013-07-10	5.50	5.50	5.00	5.00	1200
2013-07-12	5.50	6.10	5.50	6.10	300
2013-07-15	5.50	5.61	5.50	5.61	2370
2013-07-16	5.75	5.75	5.50	5.50	1865
2013-07-17	5.50	5.50	5.50	5.50	600
2013-07-19	5.05	5.50	5.05	5.50	1614
2013-07-23	5.50	5.50	5.11	5.11	762
2013-07-24	5.50	5.50	5.11	5.50	8981
2013-07-25	5.40	5.50	5.40	5.50	2120
2013-07-29	5.10	5.75	5.05	5.70	2238
2013-07-30	5.50	6.00	5.50	6.00	300
2013-07-31	5.75	5.75	5.00	5.75	2900
2013-08-01	5.75	5.95	5.75	5.95	1000
2013-08-05	5.75	5.75	5.75	5.75	365
2013-08-06	5.75	5.75	4.50	4.50	1560
2013-08-07	5.79	5.80	5.00	5.00	5446
2013-08-08	5.00	5.00	5.00	5.00	1000
2013-08-09	5.05	5.49	5.00	5.49	1800
2013-08-12	5.00	5.01	5.00	5.00	3400
2013-08-13	5.00	5.00	5.00	5.00	1618
2013-08-15	5.00	5.00	4.50	4.60	3900
2013-08-16	5.55	6.75	5.50	5.84	33316
2013-08-19	5.79	5.79	5.51	5.70	2400
2013-08-20	5.05	5.50	5.05	5.35	4900
2013-08-21	5.80	6.59	5.05	5.99	15100
2013-08-22	5.90	6.50	5.10	6.50	5900
2013-08-23	5.60	6.50	5.60	6.26	6860
2013-08-26	6.27	6.40	6.10	6.10	8289
2013-08-27	6.10	6.35	6.05	6.20	10714
2013-08-28	6.00	6.00	6.00	6.00	7250
2013-08-29	6.00	6.00	6.00	6.00	1000
2013-09-03	5.80	6.00	5.80	6.00	5900
2013-09-04	6.06	6.40	5.41	6.35	7700
2013-09-05	6.02	6.02	6.00	6.00	1200
2013-09-06	6.00	6.00	6.00	6.00	1140
2013-09-09	5.95	6.25	5.95	6.20	9700
2013-09-10	6.30	7.40	6.20	7.15	10671
2013-09-13	7.00	7.20	7.00	7.20	3678
2013-09-16	6.95	6.95	6.80	6.80	5330
2013-09-17	6.83	6.90	6.79	6.82	20300
2013-09-18	6.82	6.88	6.80	6.88	6220
2013-09-19	7.25	7.25	7.25	7.25	980
2013-09-23	6.80	7.05	6.60	6.60	6400
2013-09-24	6.50	6.50	5.11	6.05	23200
2013-09-25	6.00	6.00	6.00	6.00	398
2013-09-26	6.05	7.05	6.05	7.05	1400
2013-09-27	7.00	7.00	6.30	6.90	2213
2013-09-30	6.90	6.90	6.30	6.50	5100
2013-10-01	6.04	6.88	6.04	6.50	4200
2013-10-02	6.75	6.75	6.75	6.75	200
2013-10-03	6.50	6.70	6.50	6.55	6024
2013-10-04	6.65	6.65	6.45	6.45	3200
2013-10-07	6.45	6.85	6.25	6.80	12835
2013-10-08	6.45	6.46	6.45	6.46	4400
2013-10-09	6.10	6.50	6.10	6.50	2265
2013-10-10	6.45	6.70	6.10	6.70	3360
2013-10-11	6.11	6.50	5.75	6.45	4300
2013-10-14	6.45	6.90	6.45	6.55	3300
2013-10-15	6.56	6.85	6.50	6.85	4220
2013-10-16	6.80	6.80	6.55	6.70	800
2013-10-17	6.50	6.60	6.50	6.60	600
2013-10-18	6.60	6.60	6.45	6.60	5139
2013-10-21	6.60	7.25	6.60	6.85	13100
2013-10-22	6.80	6.90	6.11	6.50	4860
2013-10-23	7.00	7.20	7.00	7.20	10200
2013-10-24	6.95	7.20	6.80	6.90	9474
2013-10-25	6.95	6.95	6.95	6.95	500
2013-10-28	6.11	7.00	6.11	7.00	600
2013-10-29	6.70	6.99	6.50	6.99	3000
2013-10-30	6.65	7.00	6.65	7.00	1600
2013-10-31	7.00	7.00	7.00	7.00	1300
2013-11-01	7.00	7.00	6.80	6.80	900
2013-11-04	6.90	6.90	6.90	6.90	100
2013-11-05	6.90	6.99	6.90	6.99	3221
2013-11-06	6.99	7.00	6.99	7.00	2100
2013-11-07	7.00	7.25	7.00	7.25	8985
2013-11-08	7.30	7.30	7.25	7.25	1300
2013-11-11	7.05	7.05	7.00	7.00	700
2013-11-12	6.83	6.83	5.25	5.99	34009
2013-11-13	5.89	5.89	5.89	5.89	100
2013-11-14	5.90	6.00	5.25	5.99	24405
2013-11-15	5.95	5.95	5.90	5.90	5070
2013-11-18	5.90	5.90	5.90	5.90	100
2013-11-19	5.90	6.00	5.40	5.70	4995
2013-11-20	5.70	6.00	5.40	6.00	4500
2013-11-21	5.91	6.20	5.91	6.00	800
2013-11-22	6.00	6.25	5.45	6.25	4200
2013-11-25	6.25	6.60	6.25	6.55	9700
2013-11-26	6.60	7.00	6.55	7.00	8310
2013-11-27	6.85	7.05	6.85	7.00	8657
2013-11-29	6.65	7.00	6.65	7.00	1890
2013-12-02	6.92	7.35	6.75	7.35	9050
2013-12-03	7.25	7.25	7.00	7.10	8058
2013-12-04	7.25	8.25	7.25	7.90	9450
2013-12-05	8.00	8.70	7.50	8.50	23292
2013-12-06	8.30	8.85	8.30	8.70	25100
2013-12-09	9.00	9.00	8.10	8.10	19233
2013-12-10	7.90	7.90	7.84	7.85	4500
2013-12-11	7.85	7.85	5.35	7.65	35300
2013-12-12	8.10	8.10	6.00	7.00	34239
2013-12-13	7.00	7.15	6.90	7.15	177260
2013-12-16	7.22	7.70	7.22	7.45	84314
2013-12-17	7.60	7.60	6.25	7.00	40014
2013-12-18	7.31	7.50	6.80	6.80	1836463
2013-12-19	7.00	7.10	6.75	6.75	370046
2013-12-20	6.80	7.00	6.51	6.60	27329
2013-12-23	6.70	7.00	6.61	7.00	104839
2013-12-24	7.20	7.50	7.20	7.45	55451
2013-12-26	7.50	7.50	7.00	7.00	71761
2013-12-27	7.00	7.00	6.90	6.91	195239
2013-12-30	6.96	7.30	6.66	7.14	83219
2013-12-31	7.19	7.19	6.80	7.00	58399
2014-01-02	7.19	8.10	7.19	8.00	141781
2014-01-03	8.00	8.49	8.00	8.40	92428
2014-01-06	8.30	8.35	8.27	8.30	15800
2014-01-07	8.34	8.34	8.12	8.15	67150
2014-01-08	8.15	8.40	7.75	7.89	125694
2014-01-09	7.91	8.58	7.62	8.50	191159
2014-01-10	10.24	12.00	10.02	11.49	2434345
2014-01-13	11.60	12.24	10.62	11.35	332893
2014-01-14	11.26	11.26	10.50	11.08	278692
2014-01-15	11.22	12.24	11.10	11.70	170256
2014-01-16	11.99	14.00	11.82	11.98	212091
2014-01-17	12.74	13.95	11.99	13.10	431288
2014-01-21	13.77	13.85	12.25	12.50	201577
2014-01-22	12.56	13.48	11.88	12.41	206529
2014-01-23	12.30	12.52	11.95	12.30	82256
2014-01-24	11.60	11.75	10.23	10.43	280276
2014-01-27	10.54	11.44	10.50	10.82	89759
2014-01-28	10.85	11.06	10.35	10.98	61798
2014-01-29	10.51	11.46	10.51	11.07	91639
2014-01-30	11.27	11.45	10.83	10.99	44390
2014-01-31	10.58	11.00	10.50	10.58	64067
2014-02-03	10.50	10.75	9.79	9.86	81854
2014-02-04	9.76	10.35	9.09	9.79	213326
2014-02-05	9.74	10.00	9.74	9.96	81099
2014-02-06	9.95	10.35	9.77	10.25	64005
2014-02-07	10.33	10.45	9.88	10.39	100382
2014-02-10	10.24	10.95	10.00	10.66	96932
2014-02-11	10.80	11.36	10.31	10.72	172689
2014-02-12	10.84	10.99	10.33	10.68	214508
2014-02-13	14.88	17.86	14.43	16.00	3846825
2014-02-14	15.84	15.85	14.14	14.82	1303048
2014-02-18	16.52	16.52	14.67	15.56	404411
2014-02-19	15.56	16.29	14.95	16.00	237728
2014-02-20	16.06	17.19	15.75	17.03	250293
2014-02-21	17.37	19.76	17.10	19.47	699589
2014-02-24	19.50	19.95	18.50	19.00	371634
2014-02-25	19.09	19.37	18.20	18.97	204851
2014-02-26	19.49	19.49	18.12	19.10	297255
2014-02-27	19.32	19.41	18.62	19.15	55399
2014-02-28	19.13	19.27	17.29	17.67	535750
2014-03-03	17.18	18.49	16.71	17.86	223110
2014-03-04	18.23	18.75	17.61	18.32	194532
2014-03-05	18.12	18.89	18.01	18.56	195538
2014-03-06	18.90	20.41	18.56	18.76	592663
2014-03-07	18.71	19.57	17.60	19.29	334313
2014-03-10	19.46	20.37	18.71	19.81	351497
2014-03-11	19.97	21.00	18.78	19.03	425021
2014-03-12	18.75	19.50	18.50	18.77	368089
2014-03-13	18.81	19.54	17.53	17.74	348578
2014-03-14	17.54	18.21	16.93	17.35	333549
2014-03-17	17.35	18.45	17.05	17.48	383813
2014-03-18	17.62	19.05	17.06	18.72	702030
2014-03-19	18.72	18.90	17.97	18.05	165527
2014-03-20	17.97	19.43	17.51	19.28	388097
2014-03-21	19.56	19.70	18.15	18.41	579968
2014-03-24	18.50	19.02	17.20	18.90	444836
2014-03-25	20.01	20.97	19.20	20.40	787879
2014-03-26	20.71	21.84	20.22	20.56	444547
2014-03-27	20.45	20.98	19.01	19.55	430288
2014-03-28	19.60	20.76	19.41	19.75	542742
2014-03-31	20.05	21.40	19.65	21.20	3244244
2014-04-01	20.72	21.65	20.43	21.46	506677
2014-04-02	21.50	23.75	21.11	23.36	1284375
2014-04-03	23.35	24.25	20.89	21.11	1403285
2014-04-04	21.11	21.18	17.64	19.03	1576739
2014-04-07	18.92	20.35	17.75	17.99	635680
2014-04-08	18.00	19.46	17.61	19.33	474317
2014-04-09	19.34	20.40	19.16	20.37	287051
2014-04-10	20.36	20.83	18.05	18.23	334035
2014-04-11	17.90	18.08	15.32	15.36	931480
2014-04-14	16.38	16.98	12.33	13.01	1206840
2014-04-15	12.85	13.68	11.38	11.60	1172830
2014-04-16	11.82	12.53	11.71	12.30	491169
2014-04-17	12.20	15.80	12.10	14.50	1102324
2014-04-21	14.58	14.65	13.66	13.86	370633
2014-04-22	13.82	15.00	13.65	14.83	591872
2014-04-23	14.88	14.88	13.71	13.79	277238
2014-04-24	13.89	14.44	12.80	13.82	291315
2014-04-25	13.70	13.74	12.91	13.24	253636
2014-04-28	13.22	13.81	12.66	13.01	382462
2014-04-29	13.05	13.75	12.92	13.24	227570
2014-04-30	13.20	14.32	13.00	14.30	221912
2014-05-01	14.38	14.62	13.59	14.06	279590
2014-05-02	14.16	14.71	14.00	14.16	222919
2014-05-05	13.99	14.22	13.55	13.65	233364
2014-05-06	13.51	14.08	12.65	12.70	237377
2014-05-07	12.78	13.22	11.28	11.41	494983
2014-05-08	11.30	11.94	10.78	10.99	369893
2014-05-09	10.98	11.56	10.61	11.47	310174
2014-05-12	11.47	12.29	11.20	12.20	348015
2014-05-13	12.29	12.80	11.99	12.20	305897
2014-05-14	11.58	13.40	11.32	13.02	507964
2014-05-15	13.11	13.11	12.42	12.80	484632
2014-05-16	12.78	12.79	12.26	12.63	194059
2014-05-19	12.57	13.11	12.53	13.10	210205
2014-05-20	13.14	13.39	12.18	12.34	348880
2014-05-21	12.45	12.98	12.41	12.84	200675
2014-05-22	12.87	13.42	12.73	13.26	159130
2014-05-23	13.27	13.81	12.96	13.73	96104
2014-05-27	13.84	14.37	13.44	14.35	178218
2014-05-28	14.35	14.50	13.80	13.93	81019
2014-05-29	13.38	13.65	12.57	12.88	536400
2014-05-30	16.78	16.82	14.56	14.62	3479338
2014-06-02	14.55	14.98	14.04	14.45	521904
2014-06-03	14.17	14.29	13.02	13.35	538187
2014-06-04	12.65	13.24	11.51	11.76	943439
2014-06-05	11.78	12.10	11.08	11.17	626295
2014-06-06	11.26	11.32	10.20	10.34	908261
2014-06-09	10.24	11.45	10.17	11.20	1021488
2014-06-10	11.09	11.51	11.08	11.33	421127
2014-06-11	11.24	11.36	11.11	11.30	200450
2014-06-12	11.28	11.50	10.78	11.15	412997
2014-06-13	11.13	11.31	10.80	11.27	444852
2014-06-16	11.16	11.56	10.95	11.25	191612
2014-06-17	11.19	11.20	10.70	11.02	335054
2014-06-18	11.04	11.20	10.90	11.16	190762
2014-06-19	11.20	11.20	10.62	11.02	609129
2014-06-20	11.11	11.44	10.86	11.29	320369
2014-06-23	11.33	11.70	11.30	11.63	274969
2014-06-24	11.66	12.32	11.41	11.46	406420
2014-06-25	11.36	11.99	11.31	11.81	218598
2014-06-26	11.77	11.86	11.43	11.81	182171
2014-06-27	10.36	12.06	10.32	12.01	1176683
2014-06-30	12.00	12.43	11.52	11.74	252180
2014-07-01	11.79	12.41	11.75	12.31	284481
2014-07-02	12.47	12.75	12.13	12.43	399765
2014-07-03	12.50	12.98	12.25	12.82	174428
2014-07-07	12.80	12.96	11.77	11.80	248115
2014-07-08	11.70	11.96	10.77	10.79	374872
2014-07-09	10.81	11.27	10.59	11.07	159619
2014-07-10	10.60	11.16	10.60	10.93	129142
2014-07-11	10.91	11.15	10.81	10.96	90849
2014-07-14	11.16	11.23	10.87	11.10	128226
2014-07-15	11.13	11.34	10.64	10.74	212486
2014-07-16	10.84	11.01	10.60	10.81	160404
2014-07-17	10.69	10.92	10.54	10.60	255093
2014-07-18	10.67	10.91	10.36	10.69	224836
2014-07-21	10.67	10.75	10.21	10.23	249384
2014-07-22	10.28	10.57	9.70	10.54	437682
2014-07-23	10.60	11.36	10.60	11.33	356464
2014-07-24	11.32	11.91	11.24	11.51	296664
2014-07-25	11.35	11.57	11.28	11.50	226833
2014-07-28	11.55	11.55	10.45	10.86	187403
2014-07-29	10.87	11.38	10.83	10.89	98733
2014-07-30	11.12	11.31	10.87	11.10	157259
2014-07-31	10.92	11.13	10.51	10.62	119130
2014-08-01	10.64	11.16	10.36	10.53	159933
2014-08-04	10.58	10.89	10.41	10.76	131628
2014-08-05	10.65	11.33	10.65	11.31	235270
2014-08-06	11.05	11.80	10.92	11.62	184040
2014-08-07	11.74	11.91	11.56	11.74	110920
2014-08-08	11.84	12.41	11.66	12.31	201674
2014-08-11	12.35	12.72	12.05	12.51	381878
2014-08-12	12.01	12.33	11.17	11.85	553434
2014-08-13	11.86	12.04	11.48	11.74	253064
2014-08-14	11.75	12.67	11.65	12.22	293623
2014-08-15	12.35	12.45	11.73	12.09	131681
2014-08-18	12.26	12.31	11.86	11.99	133569
2014-08-19	12.01	12.27	11.80	12.06	126611
2014-08-20	11.98	12.23	11.94	12.13	124420
2014-08-21	12.10	12.35	11.97	12.22	200633
2014-08-22	12.22	12.57	12.05	12.29	79525
2014-08-25	12.47	12.91	12.43	12.55	226284
2014-08-26	12.56	13.19	12.48	13.13	172680
2014-08-27	13.12	13.80	13.10	13.51	170796
2014-08-28	13.37	13.84	13.28	13.60	117730
2014-08-29	13.67	13.92	13.09	13.68	114167
2014-09-02	13.68	14.49	13.33	14.40	221679
2014-09-03	14.43	14.49	13.69	13.95	199824
2014-09-04	14.00	14.03	13.61	13.66	126494
2014-09-05	13.62	13.87	13.12	13.31	113728
2014-09-08	13.25	13.85	12.91	13.10	197151
2014-09-09	12.91	13.31	12.45	12.72	190940
2014-09-10	12.68	13.44	12.61	13.41	202116
2014-09-11	13.25	13.81	12.85	12.96	238905
2014-09-12	12.96	13.11	12.47	12.80	152032
2014-09-15	12.83	12.84	12.05	12.07	176777
2014-09-16	12.03	12.60	12.03	12.49	456286
2014-09-17	11.32	11.88	11.02	11.46	1481526
2014-09-18	11.56	12.25	11.30	11.82	652625
2014-09-19	11.97	12.10	11.19	11.29	709362
2014-09-22	11.16	11.36	10.58	10.66	401586
2014-09-23	10.54	11.33	10.50	10.85	370809
2014-09-24	10.90	11.15	10.61	10.91	207775
2014-09-25	10.87	10.94	10.26	10.60	221208
2014-09-26	10.64	10.93	9.99	10.19	373451
2014-09-29	10.05	10.70	9.68	9.82	390463
2014-09-30	9.92	10.10	8.86	9.02	1369849
2014-10-01	9.10	9.48	7.85	8.62	1821232
2014-10-02	8.65	10.00	8.63	9.89	908052
2014-10-03	10.12	10.91	9.65	10.88	606805
2014-10-06	10.88	11.29	10.48	11.00	810120
2014-10-07	10.84	11.28	10.19	10.79	648351
2014-10-08	10.79	10.81	9.94	10.48	350448
2014-10-09	10.37	10.60	9.64	9.96	493642
2014-10-10	9.93	10.00	9.25	9.54	368003
2014-10-13	9.50	9.97	9.30	9.34	370748
2014-10-14	9.64	10.34	9.34	9.76	346745
2014-10-15	9.45	10.14	9.45	9.99	213547
2014-10-16	9.82	10.24	9.62	9.98	210146
2014-10-17	10.14	10.19	9.25	9.28	274095
2014-10-20	9.19	9.82	9.19	9.60	218577
2014-10-21	9.61	10.00	9.24	9.49	185384
2014-10-22	9.49	9.60	9.31	9.55	189222
2014-10-23	9.69	9.69	9.33	9.41	302793
2014-10-24	9.40	9.94	9.30	9.88	262222
2014-10-27	9.76	10.06	9.22	9.42	388944
2014-10-28	9.53	9.53	9.12	9.34	239304
2014-10-29	9.33	9.63	9.08	9.50	242988
2014-10-30	9.38	9.69	9.18	9.53	178371
2014-10-31	9.79	9.99	9.26	9.68	276323
2014-11-03	9.66	10.44	9.50	10.38	215425
2014-11-04	10.38	10.39	10.14	10.28	167381
2014-11-05	10.40	10.40	9.65	9.80	166493
2014-11-06	9.86	10.18	9.64	10.09	122316
2014-11-07	10.02	10.45	9.97	10.38	159263
2014-11-10	10.38	10.79	10.04	10.74	211489
2014-11-11	10.72	11.39	10.56	11.36	287454
2014-11-12	11.30	11.64	11.14	11.56	176654
2014-11-13	11.58	11.95	11.42	11.57	148002
2014-11-14	10.13	11.45	9.69	9.90	1134035
2014-11-17	9.68	9.80	9.03	9.45	605348
2014-11-18	9.47	10.07	8.95	9.03	671386
2014-11-19	9.09	9.19	7.99	8.09	863665
2014-11-20	8.10	8.85	8.00	8.74	827188
2014-11-21	8.85	9.13	8.14	8.24	657132
2014-11-24	8.61	8.95	8.16	8.67	692425
2014-11-25	8.67	9.00	8.33	8.98	903535
2014-11-26	8.95	9.88	8.81	9.71	934289
2014-11-28	9.71	10.33	9.67	10.10	446570
2014-12-01	9.86	10.15	9.60	10.06	394193
2014-12-02	10.13	10.57	9.96	10.40	561236
2014-12-03	10.46	10.46	10.01	10.20	308086
2014-12-04	10.21	10.27	9.45	9.88	313821
2014-12-05	9.95	10.14	9.46	9.73	390585
2014-12-08	9.74	10.01	9.34	9.44	233009
2014-12-09	9.28	9.85	9.13	9.81	230563
2014-12-10	9.75	9.87	9.46	9.76	401187
2014-12-11	9.78	10.00	9.61	9.88	335242
2014-12-12	9.88	10.35	9.75	10.12	396858
2014-12-15	10.20	10.62	10.11	10.56	437362
2014-12-16	10.51	11.20	9.96	11.12	384516
2014-12-17	11.22	12.78	11.02	12.58	731367
2014-12-18	12.75	13.20	12.28	13.10	426759
2014-12-19	13.12	13.90	12.88	13.81	1738028
2014-12-22	13.75	14.36	13.50	13.83	595500
2014-12-23	13.87	14.00	12.50	12.73	468943
2014-12-24	12.75	12.99	12.53	12.92	197743
2014-12-26	13.04	13.39	12.78	12.98	137123
2014-12-29	13.01	13.29	12.82	13.00	176457
2014-12-30	12.94	13.03	12.07	12.12	184804
2014-12-31	12.13	12.48	11.91	12.24	266893
2015-01-02	12.33	12.84	11.87	12.67	221293
2015-01-05	12.57	13.34	12.19	13.02	335037
2015-01-06	13.00	13.45	12.29	12.80	369810
2015-01-07	12.95	13.23	12.05	13.10	561895
2015-01-08	13.19	14.07	12.91	14.05	539694
2015-01-09	13.98	14.20	13.39	13.61	626020
2015-01-12	13.70	14.25	13.39	13.52	176644
2015-01-13	13.70	14.17	12.94	13.21	457432
2015-01-14	13.06	14.18	12.10	14.17	310948
2015-01-15	14.19	14.50	13.41	13.44	486042
2015-01-16	13.38	13.87	13.21	13.54	283274
2015-01-20	13.58	13.74	13.13	13.65	343649
2015-01-21	13.61	13.64	12.32	12.56	463040
2015-01-22	12.72	14.68	12.04	13.61	899313
2015-01-23	13.64	13.79	13.23	13.47	194683
2015-01-26	13.44	14.06	13.30	14.06	234247
2015-01-27	13.60	13.99	13.55	13.63	176500
2015-01-28	13.74	13.74	13.02	13.36	133864
2015-01-29	13.35	13.70	12.90	13.54	143385
2015-01-30	13.50	13.86	12.77	12.84	167089
2015-02-02	12.83	13.27	12.51	12.81	222289
2015-02-03	12.84	13.19	12.57	12.91	171211
2015-02-04	12.80	12.81	12.30	12.77	143157
2015-02-05	12.84	13.64	12.75	13.33	256516
2015-02-06	13.26	13.59	13.10	13.26	188400
2015-02-09	13.23	13.54	12.90	13.05	246316
2015-02-10	13.16	13.78	13.05	13.09	384735
2015-02-11	13.04	13.77	12.95	13.17	353469
2015-02-12	13.28	13.74	12.98	13.48	256350
2015-02-13	13.66	14.04	13.32	13.92	161392
2015-02-17	13.95	15.00	13.87	14.08	374865
2015-02-18	14.01	14.74	13.86	14.56	323075
2015-02-19	14.56	15.09	14.21	14.26	282585
2015-02-20	14.15	14.84	14.15	14.50	224409
2015-02-23	14.40	15.22	14.26	14.69	361349
2015-02-24	14.69	14.74	13.69	13.71	321497
2015-02-25	13.70	14.61	13.63	14.34	225169
2015-02-26	14.35	14.90	14.04	14.90	198402
2015-02-27	14.89	15.00	14.12	14.16	201906
2015-03-02	14.12	14.70	13.98	14.21	174086
2015-03-03	14.11	14.48	13.81	13.87	246798
2015-03-04	13.84	14.56	13.84	14.04	227948
2015-03-05	14.16	14.41	13.91	14.06	224662
2015-03-06	14.90	16.70	14.44	15.37	1031269
2015-03-09	15.37	15.70	14.36	14.99	269797
2015-03-10	15.00	15.39	14.75	15.19	329345
2015-03-11	15.20	15.48	14.68	15.20	239090
2015-03-12	15.38	15.43	14.86	15.11	140721
2015-03-13	15.09	15.25	14.46	14.76	164242
2015-03-16	14.89	15.02	14.52	14.73	258173
2015-03-17	14.29	14.98	13.04	14.76	749476
2015-03-18	19.81	20.20	18.40	20.17	5435005
2015-03-19	20.01	22.45	19.91	22.17	6001152
2015-03-20	22.21	23.44	22.16	22.34	1664030
2015-03-23	22.15	22.92	21.49	22.32	648565
2015-03-24	22.33	24.71	21.80	23.00	1106909
2015-03-25	23.05	23.58	21.95	22.89	781270
2015-03-26	22.67	22.86	22.02	22.14	486661
2015-03-27	22.24	22.89	21.70	21.87	620222
2015-03-30	22.42	24.69	22.42	24.16	926173
2015-03-31	23.98	24.53	23.21	23.96	1077052
2015-04-01	24.03	24.61	23.03	23.61	492801
2015-04-02	25.96	25.99	23.78	23.85	885119
2015-04-06	23.43	24.33	23.10	23.42	352379
2015-04-07	23.31	23.90	23.01	23.09	510419
2015-04-08	23.01	23.94	23.01	23.63	319664
2015-04-09	23.62	24.24	22.75	23.54	371327
2015-04-10	23.65	23.83	23.13	23.20	233642
2015-04-13	23.25	23.90	23.25	23.75	261195
2015-04-14	23.70	23.83	23.02	23.45	416915
2015-04-15	23.55	24.40	23.40	24.17	309013
2015-04-16	24.13	24.81	23.80	24.36	299381
2015-04-17	24.18	24.60	23.36	24.05	375292
2015-04-20	24.21	24.59	23.50	24.43	267989
2015-04-21	24.66	24.84	23.82	24.36	236104
2015-04-22	24.44	25.54	24.13	24.45	355323
2015-04-23	24.50	24.82	24.29	24.74	302537
2015-04-24	24.85	25.48	24.49	24.75	405637
2015-04-27	24.73	24.98	22.56	22.74	381802
2015-04-28	23.57	24.29	21.25	22.31	765952
2015-04-29	22.15	22.82	21.62	22.79	300399
2015-04-30	22.61	22.63	21.12	21.54	387737
2015-05-01	21.63	23.05	21.30	22.81	513473
2015-05-04	22.76	23.37	22.18	23.27	430960
2015-05-05	23.20	23.24	21.52	21.62	330388
2015-05-06	21.75	22.40	21.40	22.00	172581
2015-05-07	21.96	22.74	21.84	22.46	218138
2015-05-08	22.86	23.63	22.53	22.87	175393
2015-05-11	22.84	23.77	22.79	23.66	259496
2015-05-12	23.67	25.45	23.34	24.20	705820
2015-05-13	24.23	24.58	23.77	24.44	266606
2015-05-14	24.61	24.95	23.95	24.66	396549
2015-05-15	25.36	26.43	25.22	26.27	860191
2015-05-18	26.35	27.35	25.90	26.98	439163
2015-05-19	27.09	27.55	26.49	26.69	362449
2015-05-20	26.81	27.35	26.40	26.75	382453
2015-05-21	26.65	27.31	26.50	26.70	433301
2015-05-22	26.67	26.96	26.05	26.61	244820
2015-05-26	26.53	27.27	26.24	26.87	483259
2015-05-27	29.70	30.22	28.67	30.05	1950764
2015-05-28	29.75	30.53	29.08	30.03	926745
2015-05-29	29.90	31.73	29.89	31.64	1208712
2015-06-01	31.64	32.15	31.27	31.85	703822
2015-06-02	31.43	32.89	31.32	31.73	538165
2015-06-03	31.85	33.39	31.69	32.86	759368
2015-06-04	32.65	33.64	32.39	33.49	947537
2015-06-05	34.07	34.21	32.75	33.60	568597
2015-06-08	32.40	33.69	32.00	32.59	513748
2015-06-09	31.98	32.84	29.79	31.59	938127
2015-06-10	31.79	32.46	31.32	32.07	457238
2015-06-11	32.30	32.54	31.03	31.18	413073
2015-06-12	31.23	31.86	30.93	31.75	241995
2015-06-15	31.43	31.73	30.65	30.90	513020
2015-06-16	30.90	32.55	30.82	32.40	555120
2015-06-17	32.52	33.52	32.50	33.37	464843
2015-06-18	33.50	34.18	33.33	33.98	474124
2015-06-19	34.15	34.22	32.82	32.96	1445087
2015-06-22	33.22	34.18	32.84	33.98	319961
2015-06-23	34.07	34.68	33.34	33.90	771631
2015-06-24	34.00	34.16	33.13	33.36	336877
2015-06-25	33.68	34.38	32.70	33.40	279135
2015-06-26	33.57	33.95	32.23	32.75	1237225
2015-06-29	32.29	32.85	31.67	31.76	302974
2015-06-30	32.09	33.20	32.04	33.15	379354
2015-07-01	33.36	34.00	32.22	32.49	359233
2015-07-02	32.54	32.67	31.46	31.85	316109
2015-07-06	31.55	32.58	30.51	31.75	397314
2015-07-07	32.24	32.55	31.39	32.55	587950
2015-07-08	32.25	32.37	31.23	31.74	349770
2015-07-09	32.14	32.39	31.18	31.71	718368
2015-07-10	32.30	33.74	31.63	33.59	367851
2015-07-13	34.01	35.43	33.36	34.95	612016
2015-07-14	35.20	36.37	35.12	35.63	432918
2015-07-15	35.50	36.27	35.38	35.66	479190
2015-07-16	35.76	36.46	35.63	35.99	405313
2015-07-17	36.14	36.35	34.90	35.82	304480
2015-07-20	35.82	36.35	34.97	35.15	225365
2015-07-21	35.08	35.11	33.62	34.47	269844
2015-07-22	34.19	35.49	33.72	34.93	256267
2015-07-23	35.06	35.21	34.09	34.18	279112
2015-07-24	34.00	34.23	31.90	32.23	445784
2015-07-27	32.07	32.30	31.00	31.85	271065
2015-07-28	32.13	33.26	32.10	33.03	277514
2015-07-29	32.75	33.04	31.45	32.01	264843
2015-07-30	31.75	32.27	31.03	32.17	281406
2015-07-31	32.21	32.96	31.59	31.74	226707
2015-08-03	31.88	33.12	31.40	31.94	314365
2015-08-04	32.07	32.71	31.60	31.74	340911
2015-08-05	33.17	37.04	32.70	36.10	1038762
2015-08-06	36.02	36.45	32.93	34.37	643961
2015-08-07	34.13	34.47	31.41	32.26	565240
2015-08-10	31.82	33.31	31.40	31.94	432539
2015-08-11	31.96	32.78	31.32	31.38	436344
2015-08-12	31.17	32.21	30.31	31.63	443121
2015-08-13	31.62	32.22	30.40	30.41	345828
2015-08-14	30.31	30.93	28.92	29.58	594775
2015-08-17	29.68	31.06	28.45	30.78	478560
2015-08-18	30.64	30.91	28.88	28.96	375396
2015-08-19	28.62	29.03	26.92	27.53	546409
2015-08-20	27.21	27.87	27.13	27.23	650372
2015-08-21	27.00	28.56	26.71	26.98	774258
2015-08-24	25.43	27.22	23.97	25.97	644340
2015-08-25	27.20	27.20	24.96	25.10	1583351
2015-08-26	25.92	27.05	24.81	26.77	992305
2015-08-27	27.04	27.68	26.44	27.45	687018
2015-08-28	27.21	28.31	27.21	27.84	454663
2015-08-31	27.57	28.47	27.32	27.42	470375
2015-09-01	26.76	27.60	26.26	26.50	494919
2015-09-02	26.94	27.99	26.49	27.96	439501
2015-09-03	27.91	28.12	26.10	26.27	581354
2015-09-04	26.01	27.47	25.50	26.61	367702
2015-09-08	27.08	28.03	26.51	27.94	501012
2015-09-09	28.33	28.49	27.28	27.40	449204
2015-09-10	27.27	28.25	27.27	27.80	364700
2015-09-11	27.66	28.74	27.26	28.57	257586
2015-09-14	28.32	28.93	27.66	28.03	297008
2015-09-15	28.23	28.67	27.62	28.57	224730
2015-09-16	28.94	29.26	27.10	27.58	604548
2015-09-17	27.33	29.64	27.29	29.31	543128
2015-09-18	28.64	29.31	27.96	28.57	671426
2015-09-21	28.92	28.98	23.58	25.10	1836807
2015-09-22	24.66	24.79	21.46	22.64	2234437
2015-09-23	22.90	24.95	22.14	23.86	1437991
2015-09-24	23.37	23.81	21.84	23.36	943201
2015-09-25	24.16	24.19	21.15	21.81	983509
2015-09-28	21.75	21.90	18.57	19.94	1404262
2015-09-29	19.71	20.12	18.34	18.81	1077558
2015-09-30	19.19	20.61	18.82	20.26	1150603
2015-10-01	20.10	20.75	19.28	20.69	706897
2015-10-02	20.43	21.90	19.65	21.90	822156
2015-10-05	22.00	22.79	21.29	22.18	852979
2015-10-06	21.90	21.99	19.05	20.45	728975
2015-10-07	20.56	21.08	19.47	19.97	672442
2015-10-08	19.85	20.31	18.44	19.15	772522
2015-10-09	19.34	20.63	18.69	20.22	468006
2015-10-12	20.25	20.25	19.27	19.74	254749
2015-10-13	19.40	19.82	17.85	18.10	744970
2015-10-14	18.35	19.29	17.50	18.25	915922
2015-10-15	18.18	19.90	17.75	19.88	452625
2015-10-16	19.85	20.28	18.90	19.31	358063
2015-10-19	19.18	20.42	18.45	19.14	523299
2015-10-20	19.24	19.35	18.43	18.55	457181
2015-10-21	18.74	19.11	17.21	18.48	441318
2015-10-22	18.54	18.92	17.53	17.84	450877
2015-10-23	17.94	18.52	17.20	18.43	679133
2015-10-26	18.33	19.63	17.87	18.72	410890
2015-10-27	18.63	19.34	18.48	19.30	485273
2015-10-28	19.10	19.83	18.62	19.68	666712
2015-10-29	19.45	20.01	18.71	19.08	669298
2015-10-30	19.00	19.69	18.02	19.13	449552
2015-11-02	19.51	21.61	19.37	21.00	1413514
2015-11-03	21.09	21.90	20.14	21.82	730185
2015-11-04	20.21	20.25	17.71	18.90	3724218
2015-11-05	18.67	20.21	18.34	18.92	974076
2015-11-06	18.88	19.35	18.18	19.02	518704
2015-11-09	18.93	19.85	18.49	19.15	567684
2015-11-10	19.01	19.16	18.51	18.78	430134
2015-11-11	18.79	19.10	18.53	18.63	296533
2015-11-12	18.57	18.76	18.06	18.30	340346
2015-11-13	18.27	18.86	17.77	18.72	315746
2015-11-16	18.55	18.83	17.76	18.37	327567
2015-11-17	17.99	19.70	17.95	18.52	859097
2015-11-18	18.50	20.11	18.50	20.05	812696
2015-11-19	19.80	20.11	18.81	19.00	234749
2015-11-20	19.15	19.78	18.91	19.43	225425
2015-11-23	19.51	20.25	19.29	20.19	411306
2015-11-24	20.19	21.77	20.09	21.37	713337
2015-11-25	21.31	22.81	19.87	22.17	662271
2015-11-27	22.13	22.22	21.50	22.19	167449
2015-11-30	22.28	22.56	21.49	22.35	428593
2015-12-01	22.46	22.92	22.14	22.83	494951
2015-12-02	22.94	23.04	22.16	22.28	348094
2015-12-03	22.30	22.96	21.60	21.84	582363
2015-12-04	22.08	22.28	21.67	21.90	366421
2015-12-07	21.76	21.97	21.19	21.25	520979
2015-12-08	20.77	21.52	20.07	21.36	363953
2015-12-09	21.32	21.43	20.36	20.55	343814
2015-12-10	20.65	21.24	20.45	20.72	397418
2015-12-11	20.16	20.78	19.83	20.14	364941
2015-12-14	20.08	20.70	19.02	19.44	431420
2015-12-15	19.65	20.45	19.42	20.26	394263
2015-12-16	20.49	21.39	20.30	21.35	331352
2015-12-17	20.95	21.70	20.33	20.94	768270
2015-12-18	20.78	21.54	19.93	20.04	1422546
2015-12-21	20.26	20.71	19.70	20.16	482384
2015-12-22	20.12	20.65	19.76	19.97	386695
2015-12-23	20.32	20.64	20.08	20.19	335070
2015-12-24	20.12	20.41	19.76	19.81	414823
2015-12-28	19.77	20.09	19.31	19.51	270737
2015-12-29	19.58	20.04	19.35	19.95	478790
2015-12-30	19.96	20.28	19.57	19.68	277083
2015-12-31	19.63	19.85	19.13	19.29	327852
2016-01-04	18.67	19.24	18.50	18.89	392627
2016-01-05	18.89	19.21	18.26	18.26	241340
2016-01-06	17.88	18.24	17.64	18.00	434804
2016-01-07	17.59	18.04	17.02	17.60	434714
2016-01-08	17.63	18.47	17.36	18.01	592440
2016-01-11	18.36	18.72	17.00	17.37	604791
2016-01-12	17.54	18.25	17.20	17.95	558018
2016-01-13	18.08	18.21	16.51	16.87	647206
2016-01-14	17.01	17.78	16.10	17.34	497279
2016-01-15	16.78	17.20	16.49	16.88	741428
2016-01-19	17.00	17.29	15.51	15.73	798924
2016-01-20	15.46	17.08	15.01	16.74	644835
2016-01-21	16.79	17.44	16.40	16.59	450708
2016-01-22	16.92	17.03	16.24	16.70	579286
2016-01-25	16.61	17.22	16.41	16.57	487285
2016-01-26	16.67	17.40	15.60	16.54	409922
2016-01-27	16.51	16.84	15.69	15.82	490173
2016-01-28	15.94	15.94	14.85	15.09	561798
2016-01-29	14.97	15.38	14.22	14.97	704275
2016-02-01	14.82	15.78	14.51	15.65	578901
2016-02-02	15.43	15.82	15.07	15.31	433995
2016-02-03	15.43	15.67	14.69	15.63	434904
2016-02-04	15.55	16.18	15.05	15.76	609094
2016-02-05	15.62	15.80	14.84	14.93	676027
2016-02-08	14.71	14.82	13.99	14.16	614911
2016-02-09	14.05	14.91	13.55	13.74	596267
2016-02-10	13.55	13.95	11.75	13.64	1593941
2016-02-11	13.24	14.49	13.12	13.97	546781
2016-02-12	14.25	14.25	13.34	14.00	353156
2016-02-16	14.14	14.40	13.94	14.20	346448
2016-02-17	14.31	15.14	14.13	14.83	528487
2016-02-18	15.03	15.03	14.08	14.19	481740
2016-02-19	14.12	14.91	13.91	14.61	476664
2016-02-22	14.81	15.32	14.64	14.81	277346
2016-02-23	14.78	15.22	14.47	14.50	292504
2016-02-24	14.27	15.04	14.04	14.98	341572
2016-02-25	15.02	15.23	14.29	14.60	689024
2016-02-26	14.97	15.45	14.48	14.56	522941
2016-02-29	14.61	14.85	14.09	14.23	539549
2016-03-01	14.23	14.23	14.23	14.92	596699
2016-03-02	14.97	15.63	14.52	14.92	509652
2016-03-03	15.40	15.40	15.40	14.52	722229
2016-03-04	14.52	14.52	14.52	14.87	540619
2016-03-07	14.90	16.06	14.50	15.78	468611
2016-03-08	15.84	16.02	14.97	15.78	483079
2016-03-09	15.21	15.21	15.21	14.82	651273
2016-03-10	14.90	15.51	14.15	14.82	278025
2016-03-11	14.58	15.17	14.39	15.01	320631
2016-03-14	14.99	15.24	14.74	14.93	225810
2016-03-15	14.93	14.93	14.93	14.07	570708
2016-03-16	13.93	14.50	13.59	13.94	360133
2016-03-17	13.90	14.10	12.83	13.82	614996
2016-03-18	13.92	14.37	13.48	13.89	1110736
2016-03-21	13.86	14.05	13.57	13.81	508690
2016-03-22	13.72	14.42	13.47	13.90	571104
2016-03-23	13.79	13.99	13.00	13.09	476452
2016-03-24	13.09	13.09	13.09	12.52	917100
2016-03-28	12.72	12.85	12.09	12.09	101729
2016-03-29	12.29	12.82	11.60	12.33	776444
2016-03-30	13.03	13.94	13.00	13.39	786211
2016-03-31	13.48	13.80	13.15	13.39	539572
2016-04-01	13.72	14.43	13.43	14.37	699994
2016-04-04	14.40	14.90	14.38	14.44	507302
2016-04-05	14.44	14.44	14.44	14.37	331978
2016-04-06	14.39	14.86	14.39	14.84	560755
2016-04-07	14.75	15.40	14.43	15.10	626088
2016-04-08	15.33	15.33	14.46	14.80	372894
2016-04-11	14.88	14.90	14.27	14.43	327858
2016-04-12	14.54	14.72	13.80	14.66	627401
2016-04-13	14.74	15.34	14.48	15.30	483843
2016-04-14	15.24	15.84	15.03	15.56	479105
2016-04-15	15.51	15.58	14.99	15.45	378719
2016-04-18	15.38	15.82	15.30	15.58	254696
2016-04-19	15.59	15.64	14.87	15.27	326564
2016-04-20	15.33	15.42	14.63	15.06	271965
2016-04-21	15.10	15.49	14.88	15.40	355419
2016-04-22	15.38	15.78	15.29	15.61	280078
2016-04-25	15.51	15.87	15.20	15.37	200739
2016-04-26	15.35	15.35	13.96	14.67	588253
2016-04-27	14.53	14.65	14.20	14.39	278809
2016-04-28	14.39	14.53	14.06	14.14	438679
2016-04-29	14.05	14.16	13.62	13.78	332371
2016-05-02	13.89	14.26	13.31	14.26	581639
2016-05-03	14.08	14.31	13.49	13.73	442664
2016-05-04	14.84	15.37	14.27	15.00	1296783
2016-05-05	15.15	15.15	14.51	14.90	744013
2016-05-06	14.70	14.76	14.05	14.61	638226
2016-05-09	14.70	15.68	14.69	15.29	502611
2016-05-10	15.44	15.71	15.03	15.66	458769
2016-05-11	15.70	16.09	15.27	15.31	556579
2016-05-12	15.43	15.63	14.79	15.14	635733
2016-05-13	15.05	15.63	14.92	15.41	393415
2016-05-16	15.43	15.88	15.39	15.59	634355
2016-05-17	15.55	15.89	15.40	15.55	243755
2016-05-18	15.46	16.60	15.46	16.33	483778
2016-05-19	16.25	16.54	15.89	16.23	322362
2016-05-20	16.30	16.84	16.19	16.76	473906
2016-05-23	16.77	17.16	16.65	16.80	279903
2016-05-24	16.81	17.25	16.64	17.21	358221
2016-05-25	17.28	17.45	17.11	17.22	453693
2016-05-26	17.15	17.27	16.93	17.22	270052
2016-05-27	17.40	17.50	16.99	17.47	302904
2016-05-31	17.49	17.88	17.41	17.78	392661
2016-06-01	17.70	17.96	17.43	17.80	429131
2016-06-02	17.77	18.45	17.77	18.20	383522
2016-06-03	18.12	18.18	17.29	17.68	378741
2016-06-06	17.71	18.09	17.28	18.03	349047
2016-06-07	17.86	18.58	17.69	18.32	444071
2016-06-08	18.39	18.45	17.80	18.22	216180
2016-06-09	18.12	18.18	17.66	17.70	307442
2016-06-10	17.51	17.82	17.22	17.40	297642
2016-06-13	17.32	17.61	17.01	17.19	266864
2016-06-14	17.15	17.45	16.38	16.56	545475
2016-06-15	16.68	16.96	16.46	16.81	378365
2016-06-16	16.77	17.47	16.58	17.46	687372
2016-06-17	17.48	17.73	17.19	17.34	854301
2016-06-20	17.58	17.81	17.36	17.55	342586
2016-06-21	17.77	18.24	17.51	18.09	638363
2016-06-22	18.10	19.32	17.80	18.48	787460
2016-06-23	18.61	18.81	18.20	18.49	591905
2016-06-24	17.62	18.24	17.50	17.80	1661168
2016-06-27	17.53	17.87	16.96	17.24	536394
2016-06-28	17.41	18.02	17.40	17.81	419044
2016-06-29	17.97	18.12	17.66	17.95	456810
2016-06-30	17.96	18.06	17.60	17.81	346500
2016-07-01	17.73	18.46	17.71	18.46	366227
2016-07-05	18.41	18.54	17.95	18.29	297903
2016-07-06	18.14	18.65	18.06	18.49	433338
2016-07-07	18.59	18.59	17.80	18.30	255046
2016-07-08	18.29	18.84	18.17	18.65	352462
2016-07-11	18.76	18.78	18.41	18.47	263058
2016-07-12	18.69	18.86	18.47	18.57	457100
2016-07-13	18.79	18.91	17.84	18.09	393388
2016-07-14	18.32	18.63	18.03	18.09	285338
2016-07-15	18.25	18.90	18.05	18.48	274374
2016-07-18	18.53	18.53	17.40	17.60	573082
2016-07-19	17.69	17.99	17.19	17.50	511917
2016-07-20	17.55	18.86	17.48	17.85	534952
2016-07-21	18.00	18.32	17.61	17.77	462439
2016-07-22	17.87	18.47	17.70	18.12	495820
2016-07-25	18.24	18.37	17.68	17.75	527166
2016-07-26	17.63	18.16	17.50	18.01	566753
2016-07-27	18.10	18.45	17.87	18.40	474837
2016-07-28	18.33	18.48	17.45	17.53	623322
2016-07-29	17.50	18.11	17.42	17.93	818494
2016-08-01	18.07	18.53	17.95	18.17	805740
2016-08-02	18.20	18.52	17.93	18.31	481046
2016-08-03	18.25	18.73	18.03	18.64	459823
2016-08-04	18.61	19.14	18.53	18.77	687422
2016-08-05	19.00	19.41	18.25	18.91	1010964
2016-08-08	19.00	19.28	18.51	18.66	332956
2016-08-09	18.68	18.89	18.02	18.28	464913
2016-08-10	18.29	18.58	17.47	17.55	476935
2016-08-11	17.58	18.10	17.08	17.45	397329
2016-08-12	17.33	17.50	17.04	17.33	508629
2016-08-15	17.36	17.90	17.31	17.62	332227
2016-08-16	17.62	17.96	17.18	17.31	339619
2016-08-17	17.25	17.33	17.10	17.22	302935
2016-08-18	17.10	17.23	16.92	17.03	434688
2016-08-19	16.95	16.95	16.49	16.79	422798
2016-08-22	16.85	17.47	16.83	17.08	449142
2016-08-23	17.13	17.25	16.97	16.98	281477
2016-08-24	17.01	17.14	16.27	16.42	624889
2016-08-25	16.45	16.96	15.94	16.22	585622
2016-08-26	16.22	16.59	16.08	16.38	349144
2016-08-29	16.47	16.47	16.10	16.19	192287
2016-08-30	16.14	16.35	15.94	16.17	234253
2016-08-31	16.10	16.30	15.93	16.02	297733
2016-09-01	16.09	16.75	15.95	16.35	410672
2016-09-02	16.35	16.53	15.93	16.10	313112
2016-09-06	16.17	16.38	15.88	16.32	775838
2016-09-07	20.90	23.51	20.30	20.81	15172041
2016-09-08	20.92	21.50	20.36	21.37	1634604
2016-09-09	21.21	21.96	21.07	21.30	940023
2016-09-12	21.17	22.06	20.64	22.03	991065
2016-09-13	21.96	23.47	21.89	23.19	1395707
2016-09-14	23.48	23.81	23.08	23.26	668030
2016-09-15	23.27	24.32	23.15	24.23	605771
2016-09-16	24.16	24.57	23.96	24.25	739874
2016-09-19	24.31	24.57	23.02	23.24	1191718
2016-09-20	23.41	23.66	22.87	23.42	471199
2016-09-21	23.41	23.79	22.66	23.75	389423
2016-09-22	23.80	23.94	22.98	23.27	650556
2016-09-23	23.27	23.74	22.54	22.57	517685
2016-09-26	22.39	22.64	22.07	22.36	402318
2016-09-27	22.31	22.55	22.16	22.24	619572
2016-09-28	22.24	22.25	21.74	22.10	613171
2016-09-29	22.11	22.35	21.77	21.88	714448
2016-09-30	22.07	22.61	21.75	22.38	357480
2016-10-03	22.25	23.20	21.92	23.12	413795
2016-10-04	24.16	24.20	22.60	22.78	517557
2016-10-05	22.76	23.12	22.56	23.12	338299
2016-10-06	22.89	23.50	22.76	23.05	339245
2016-10-07	22.85	23.02	22.48	22.67	302932
2016-10-10	22.90	23.29	22.67	23.02	238557
2016-10-11	22.77	22.93	22.20	22.45	350423
2016-10-12	22.51	22.99	22.03	22.04	359075
2016-10-13	21.90	22.49	21.78	22.18	163830
2016-10-14	22.29	22.29	21.31	21.34	369480
2016-10-17	21.38	21.41	20.64	20.72	387892
2016-10-18	20.98	21.23	20.58	20.65	321842
2016-10-19	20.61	20.70	20.05	20.31	405252
2016-10-20	20.35	20.64	20.22	20.41	206348
2016-10-21	20.31	20.82	20.24	20.58	289198
2016-10-24	20.82	20.88	20.36	20.51	194785
2016-10-25	20.46	20.95	20.31	20.36	190578
2016-10-26	20.37	20.48	19.72	19.91	223398
2016-10-27	20.04	20.21	19.02	19.04	296838
2016-10-28	18.93	19.21	18.48	19.01	310948
2016-10-31	19.04	19.37	18.78	18.85	297939
2016-11-01	18.80	18.95	18.09	18.78	399169
2016-11-02	18.74	19.10	18.39	18.41	349690
2016-11-03	18.40	18.73	18.09	18.60	686001
2016-11-04	16.07	18.22	16.07	17.62	927018
2016-11-07	17.79	18.66	17.47	18.32	497697
2016-11-08	18.37	19.21	18.04	18.19	325500
2016-11-09	18.93	20.31	18.61	20.19	1090652
2016-11-10	20.53	21.36	20.36	21.07	661760
2016-11-11	21.17	21.75	20.86	21.16	693966
2016-11-14	21.51	21.74	20.40	20.99	390247
2016-11-15	20.84	21.48	20.43	20.91	749619
2016-11-16	20.72	21.78	20.45	21.41	708090
2016-11-17	21.31	22.25	20.93	21.39	784713
2016-11-18	21.94	21.94	19.56	20.08	621016
2016-11-21	21.71	22.00	20.78	21.22	1012352
2016-11-22	21.43	21.53	20.90	21.12	461334
2016-11-23	20.80	21.72	20.52	21.49	465580
2016-11-25	21.46	21.70	21.04	21.64	94770
2016-11-28	21.50	21.92	20.93	21.32	414173
2016-11-29	21.34	21.62	21.24	21.32	280915
2016-11-30	21.08	21.36	20.16	20.47	251373
2016-12-01	20.44	20.75	19.32	19.54	503859
2016-12-02	19.55	20.41	19.46	19.97	313075
2016-12-05	19.94	20.84	19.77	20.54	349564
2016-12-06	20.62	21.21	20.47	21.14	365975
2016-12-07	20.83	21.03	20.10	20.51	416533
2016-12-08	20.42	20.75	20.25	20.75	266911
2016-12-09	20.87	21.51	20.74	20.89	256054
2016-12-12	20.68	20.79	20.43	20.64	220739
2016-12-13	20.70	20.87	20.17	20.21	196875
2016-12-14	20.21	20.32	19.79	20.06	227520
2016-12-15	20.02	20.50	19.71	20.39	318606
2016-12-16	20.45	20.50	20.01	20.45	677368
2016-12-19	20.06	20.24	19.43	19.50	328468
2016-12-20	19.65	20.00	19.00	19.15	290763
2016-12-21	19.12	19.27	18.62	18.74	297370
2016-12-22	18.75	18.93	18.58	18.69	220578
2016-12-23	18.65	19.46	18.49	19.36	261308
2016-12-27	19.40	19.61	19.13	19.17	200885
2016-12-28	19.22	19.29	18.87	19.08	271199
2016-12-29	19.10	19.45	19.03	19.20	362629
2016-12-30	19.19	19.42	18.56	18.93	482675
2017-01-03	19.16	19.16	18.21	18.45	428821
2017-01-04	18.54	19.35	18.47	19.08	484523
2017-01-05	19.12	19.42	19.00	19.34	381714
2017-01-06	19.38	19.87	19.26	19.32	566276
2017-01-09	19.76	20.14	19.59	19.65	596766
2017-01-10	19.68	19.77	19.28	19.62	410076
2017-01-11	19.75	19.75	18.70	18.94	605797
2017-01-12	18.79	19.54	18.73	19.21	534322
2017-01-13	19.35	20.28	19.35	19.53	798828
2017-01-17	19.95	20.00	18.66	18.75	539878
2017-01-18	18.88	19.83	18.72	19.54	384116
2017-01-19	19.55	19.72	19.19	19.31	357288
2017-01-20	19.26	19.56	19.06	19.51	342959
2017-01-23	19.46	19.71	19.36	19.56	241928
2017-01-24	19.59	19.60	18.80	19.03	534419
2017-01-25	19.08	19.31	18.97	19.19	216039
2017-01-26	19.25	19.49	18.73	18.91	366059
2017-01-27	18.94	19.14	18.76	19.10	314672
2017-01-30	19.13	19.13	18.29	18.59	242689
2017-01-31	18.62	19.70	18.27	19.62	364744
2017-02-01	19.66	19.75	19.33	19.52	306124
2017-02-02	19.55	20.12	19.40	20.10	347968
2017-02-03	20.31	20.66	20.03	20.51	301205
2017-02-06	20.45	20.57	20.00	20.07	217617
2017-02-07	20.10	20.58	19.89	20.31	427888
2017-02-08	20.20	20.58	19.97	20.44	225006
2017-02-09	20.44	21.19	20.13	21.19	1153528
2017-02-10	21.55	21.75	20.66	21.00	429672
2017-02-13	21.05	21.05	20.52	20.61	203289
2017-02-14	20.61	20.70	20.25	20.51	238197
2017-02-15	20.50	21.05	20.27	20.93	337048
2017-02-16	20.92	21.09	20.17	20.57	332060
2017-02-17	20.55	20.80	20.20	20.67	262175
2017-02-21	20.72	20.89	20.16	20.41	479474
2017-02-22	20.16	21.15	20.14	20.63	485511
2017-02-23	20.66	20.90	20.38	20.82	323465
2017-02-24	20.60	20.77	20.20	20.36	196772
2017-02-27	20.26	21.32	20.26	21.13	619765
2017-02-28	21.18	22.22	20.92	21.27	776963
2017-03-01	21.27	22.02	20.74	21.50	1035534
2017-03-02	20.45	22.36	20.25	21.59	1770588
2017-03-03	21.55	21.77	20.79	21.01	570748
2017-03-06	20.77	21.25	20.50	21.14	443655
2017-03-07	21.10	21.24	20.04	20.12	580944
2017-03-08	20.22	21.24	19.35	19.42	536485
2017-03-09	19.55	19.99	18.97	19.48	634420
2017-03-10	19.60	19.74	19.25	19.68	412598
2017-03-13	19.71	19.80	19.11	19.46	310631
2017-03-14	19.37	19.68	18.88	18.91	257884
2017-03-15	18.94	19.29	18.83	19.25	250864
2017-03-16	19.23	19.49	18.79	18.97	249192
2017-03-17	18.83	19.17	18.63	18.71	581220
2017-03-20	18.67	18.68	18.10	18.27	554045
2017-03-21	18.35	19.23	17.33	17.43	603933
2017-03-22	17.39	17.72	17.00	17.44	584802
2017-03-23	17.40	17.71	17.23	17.53	307373
2017-03-24	17.55	17.71	17.28	17.39	225526
2017-03-27	17.28	17.94	17.27	17.92	364998
2017-03-28	17.88	18.17	17.57	17.64	313588
2017-03-29	17.65	18.41	17.65	18.14	411646
2017-03-30	18.09	18.29	17.79	18.04	330957
2017-03-31	18.03	18.49	17.82	18.46	343434
2017-04-03	18.50	18.78	17.93	18.00	587951
2017-04-04	17.91	18.31	17.80	17.99	230901
2017-04-05	18.03	18.16	17.52	17.75	341092
2017-04-06	18.41	18.41	17.61	18.04	534811
2017-04-07	18.00	18.69	17.97	18.67	396384
2017-04-10	18.68	18.77	18.05	18.07	234474
2017-04-11	18.06	18.37	17.73	18.06	262546
2017-04-12	18.08	18.34	17.89	17.98	207914
2017-04-13	17.98	18.35	17.98	18.19	253695
2017-04-17	18.17	18.35	17.94	18.10	170779
2017-04-18	18.04	18.14	17.78	18.10	215528
2017-04-19	18.21	18.72	18.16	18.39	261849
2017-04-20	18.43	18.89	18.39	18.84	187589
2017-04-21	18.83	19.05	18.44	18.47	245183
2017-04-24	18.70	18.87	18.42	18.82	191112
2017-04-25	18.88	19.47	18.88	19.39	219431
2017-04-26	19.37	19.75	19.17	19.64	253242
2017-04-27	19.66	19.77	19.32	19.55	307966
2017-04-28	19.61	19.71	19.12	19.59	264312
2017-05-01	19.61	19.76	19.43	19.45	222071
2017-05-02	19.53	19.53	18.89	19.05	204169
2017-05-03	18.95	19.10	18.65	18.74	185688
2017-05-04	18.78	18.93	18.53	18.72	295343
2017-05-05	19.35	19.45	17.31	17.92	533742
2017-05-08	17.86	18.05	17.09	17.26	383339
2017-05-09	17.37	17.81	17.16	17.52	405101
2017-05-10	17.46	17.79	17.23	17.52	185920
2017-05-11	17.42	17.49	16.79	17.34	366338
2017-05-12	17.22	17.72	16.99	17.66	184835
2017-05-15	17.63	17.92	17.48	17.71	213011
2017-05-16	17.79	17.97	17.55	17.91	193475
2017-05-17	17.67	17.84	17.36	17.44	233073
2017-05-18	17.48	17.75	17.36	17.63	197608
2017-05-19	17.64	17.72	17.01	17.03	182413
2017-05-22	17.12	17.16	16.64	16.90	359129
2017-05-23	16.98	17.12	16.55	16.89	211047
2017-05-24	16.91	17.10	16.69	16.96	264670
2017-05-25	17.04	17.23	16.85	16.98	406286
2017-05-26	16.93	17.08	16.41	16.51	174499
2017-05-30	16.48	16.57	15.93	16.08	259571
2017-05-31	16.16	16.16	15.55	15.85	366823
2017-06-01	15.94	16.85	15.91	16.78	264889
2017-06-02	16.83	17.46	16.53	17.41	241451
2017-06-05	17.50	17.50	16.79	17.27	278933
2017-06-06	17.22	17.69	16.96	17.48	225621
2017-06-07	17.51	17.74	17.37	17.56	192143
2017-06-08	17.58	17.74	17.40	17.65	153880
2017-06-09	17.60	17.91	17.32	17.48	222042
2017-06-12	17.43	17.64	17.03	17.58	275668
2017-06-13	17.59	18.02	17.36	17.95	178496
2017-06-14	17.97	18.35	17.72	18.27	250646
2017-06-15	18.13	18.13	17.44	17.76	378010
2017-06-16	17.52	18.15	17.52	18.10	436183
2017-06-19	18.23	18.92	17.90	18.86	299312
2017-06-20	18.93	19.46	18.76	19.30	673092
2017-06-21	19.49	20.11	19.15	19.94	433455
2017-06-22	20.04	20.21	19.53	19.71	279700
2017-06-23	19.64	20.02	19.22	19.99	550138
2017-06-26	20.00	20.00	19.58	19.66	252786
2017-06-27	19.66	19.90	18.94	18.96	318030
2017-06-28	19.17	19.51	18.70	19.45	195519
2017-06-29	19.42	19.55	19.14	19.39	222229
2017-06-30	19.35	19.53	18.91	19.39	273503
2017-07-03	19.50	19.70	19.24	19.53	76286
2017-07-05	19.41	20.00	19.31	19.83	287208
2017-07-06	19.63	19.75	19.15	19.29	176010
2017-07-07	19.36	19.75	19.04	19.32	226703
2017-07-10	19.27	19.64	18.83	19.01	272769
2017-07-11	19.04	19.19	18.70	18.93	884635
2017-07-12	19.12	19.50	18.95	19.33	338456
2017-07-13	19.43	19.64	18.85	19.25	268301
2017-07-14	19.27	19.49	19.16	19.20	146328
2017-07-17	19.24	19.68	19.14	19.22	157864
2017-07-18	19.19	19.27	18.91	19.08	166829
2017-07-19	19.22	19.88	19.20	19.76	391019
2017-07-20	19.85	19.98	19.63	19.76	225601
2017-07-21	19.87	19.96	19.70	19.80	168159
2017-07-24	19.79	20.34	19.57	20.30	292017
2017-07-25	20.40	20.51	20.04	20.35	247659
2017-07-26	20.38	20.86	20.28	20.76	198120
2017-07-27	20.85	20.85	19.93	20.23	271489
2017-07-28	20.12	20.56	20.12	20.41	211394
2017-07-31	20.39	20.52	20.09	20.24	163565
2017-08-01	20.37	20.37	19.77	19.82	266678
2017-08-02	19.84	20.34	19.60	20.14	193215
2017-08-03	20.24	20.35	19.90	20.24	203678
2017-08-04	20.36	21.27	20.22	20.99	547742
2017-08-07	21.00	21.04	20.74	20.86	189846
2017-08-08	20.93	21.18	20.67	20.69	215250
2017-08-09	20.50	20.98	20.38	20.50	205529
2017-08-10	20.21	21.29	20.21	20.66	489606
2017-08-11	20.91	21.86	20.89	21.83	373941
2017-08-14	21.31	22.26	21.12	22.26	638680
2017-08-15	22.35	22.87	22.15	22.50	492331
2017-08-16	22.50	23.63	22.50	23.27	396040
2017-08-17	23.25	23.73	23.25	23.64	585748
2017-08-18	23.48	24.25	23.28	23.86	416535
2017-08-21	23.90	24.20	23.26	23.59	453443
2017-08-22	23.57	24.06	23.52	23.91	382346
2017-08-23	23.74	24.01	23.66	23.76	415580
2017-08-24	23.92	24.10	23.64	23.68	508273
2017-08-25	23.85	24.10	23.55	23.72	324471
2017-08-28	23.80	24.05	23.80	23.99	250525
2017-08-29	23.80	24.28	23.80	24.24	308804
2017-08-30	24.17	24.46	23.80	24.17	350347
2017-08-31	24.24	24.82	24.12	24.40	303676
2017-09-01	24.52	24.69	24.11	24.63	180168
2017-09-05	24.61	25.11	24.43	24.48	264303
2017-09-06	24.67	24.67	24.04	24.44	303856
2017-09-07	24.45	24.54	23.91	24.25	202523
2017-09-08	24.20	24.33	23.89	23.96	171020
2017-09-11	24.11	24.38	23.75	24.02	292971
2017-09-12	24.06	24.33	23.75	24.00	351664
2017-09-13	23.90	24.22	23.82	24.01	298696
2017-09-14	24.04	24.99	23.60	23.80	203956
2017-09-15	23.85	24.13	23.40	24.08	447737
2017-09-18	24.01	24.31	23.16	23.19	567272
2017-09-19	23.29	23.33	22.49	22.53	485811
2017-09-20	22.51	22.84	22.14	22.74	302997
2017-09-21	22.67	22.99	22.65	22.70	202500
2017-09-22	22.58	23.13	22.58	23.04	173529
2017-09-25	22.96	23.39	22.82	23.13	380041
2017-09-26	23.11	23.29	22.82	23.13	408269
2017-09-27	23.24	25.38	23.24	25.09	396198
2017-09-28	24.96	25.32	24.63	24.74	238649
2017-09-29	24.83	25.44	24.70	24.89	175699
2017-10-02	24.85	25.42	24.66	25.19	343098
2017-10-03	25.35	25.42	24.40	24.51	241419
2017-10-04	24.38	24.79	24.15	24.54	183419
2017-10-05	24.63	24.88	24.31	24.52	187586
2017-10-06	24.52	24.92	24.48	24.72	119741
2017-10-09	24.85	25.02	23.77	24.35	485270
2017-10-10	24.45	24.57	23.98	24.23	204622
2017-10-11	24.24	24.38	24.04	24.26	228514
2017-10-12	24.25	24.56	24.16	24.27	226733
2017-10-13	24.25	24.41	23.48	23.84	274674
2017-10-16	23.90	24.42	23.58	23.91	136201
2017-10-17	23.89	24.38	23.78	24.00	142403
2017-10-18	24.11	24.99	24.04	24.94	278397
2017-10-19	24.93	24.97	24.19	24.39	274596
2017-10-20	24.60	24.72	24.22	24.31	194711
2017-10-23	24.21	24.43	24.01	24.06	192881
2017-10-24	24.05	24.44	23.91	24.13	199915
2017-10-25	24.12	24.26	23.85	23.89	158177
2017-10-26	23.79	23.92	23.30	23.82	206620
2017-10-27	23.86	24.50	23.82	24.41	218379
2017-10-30	24.43	24.80	24.18	24.74	210601
2017-10-31	24.84	25.00	24.53	24.87	227705
2017-11-01	24.92	25.17	23.98	24.08	179715
2017-11-02	24.06	24.74	23.98	24.43	128878
2017-11-03	24.45	24.99	24.11	24.96	221185
2017-11-06	25.00	26.44	24.99	25.99	361758
2017-11-07	26.02	26.16	25.16	25.23	282724
2017-11-08	25.33	25.52	21.02	22.51	873848
2017-11-09	22.35	22.70	21.90	22.04	278960
2017-11-10	21.91	22.22	21.39	21.75	226388
2017-11-13	21.74	21.74	21.11	21.35	249227
2017-11-14	21.20	21.53	21.04	21.34	226897
2017-11-15	21.23	21.24	20.91	21.09	294766
2017-11-16	21.10	21.76	21.00	21.68	323272
2017-11-17	21.67	21.88	21.13	21.18	185118
2017-11-20	21.11	21.40	20.66	20.93	183811
2017-11-21	21.10	21.51	20.88	21.28	240372
2017-11-22	21.38	21.65	21.30	21.42	128988
2017-11-24	21.51	21.51	21.28	21.45	86073
2017-11-27	21.45	21.71	21.21	21.26	124230
2017-11-28	21.31	21.63	21.10	21.60	256244
2017-11-29	21.72	22.19	21.62	22.02	178862
2017-11-30	22.03	22.75	22.03	22.54	231946
2017-12-01	22.39	22.83	21.40	21.80	222421
2017-12-04	21.98	22.55	21.46	21.52	149558
2017-12-05	21.58	22.45	21.12	21.13	160969
2017-12-06	21.19	21.50	20.90	21.38	174139
2017-12-07	21.44	21.79	21.22	21.55	187659
2017-12-08	21.68	21.99	21.32	21.51	196656
2017-12-11	21.66	21.98	20.69	20.71	203579
2017-12-12	20.83	21.56	20.69	21.04	226410
2017-12-13	21.07	22.19	21.07	22.04	363105
2017-12-14	22.13	22.13	20.99	21.26	292922
2017-12-15	21.20	22.00	21.20	21.85	551226
2017-12-18	21.93	22.36	21.82	22.15	254009
2017-12-19	22.21	22.40	21.81	22.02	170133
2017-12-20	22.09	22.40	22.00	22.14	123282
2017-12-21	22.25	22.56	22.10	22.47	129740
2017-12-22	22.38	22.49	21.98	22.22	115658
2017-12-26	22.13	22.43	21.90	22.11	105797
2017-12-27	22.10	22.45	21.94	22.09	113528
2017-12-28	22.07	22.29	21.65	21.76	143986
2017-12-29	21.82	21.85	21.07	21.07	131691
2018-01-02	21.07	22.49	20.68	22.47	346822
2018-01-03	22.41	23.88	22.41	23.74	503633
2018-01-04	23.97	24.48	23.90	24.09	283009
2018-01-05	24.04	24.38	23.37	23.48	184388
2018-01-08	23.45	23.69	22.94	23.58	348424
2018-01-09	23.54	23.77	23.03	23.29	249527
2018-01-10	23.14	23.27	22.70	23.18	142528
2018-01-11	23.50	24.95	22.80	24.75	323461
2018-01-12	24.81	25.26	24.55	24.70	215452
2018-01-16	24.77	25.23	23.92	23.99	231913
2018-01-17	24.22	24.55	23.67	24.52	322871
2018-01-18	24.57	25.00	24.23	24.78	266351
2018-01-19	24.73	24.81	24.39	24.71	142074
2018-01-22	24.86	25.44	24.64	25.28	282277
2018-01-23	25.30	25.60	25.09	25.40	155675
2018-01-24	25.41	25.91	24.67	24.73	170314
2018-01-25	24.80	25.00	24.00	24.79	196436
2018-01-26	24.85	24.96	23.83	24.76	83928
2018-01-29	24.68	25.31	24.67	24.91	121195
2018-01-30	24.57	24.91	24.12	24.40	118654
2018-01-31	24.46	24.74	23.80	23.91	152580
2018-02-01	23.83	24.39	23.58	23.86	166355
2018-02-02	23.63	23.90	22.77	22.79	224930
2018-02-05	22.60	23.08	21.90	21.91	241578
2018-02-06	21.43	22.97	21.25	22.42	299867
2018-02-07	22.38	22.68	21.87	22.32	166715
2018-02-08	22.40	22.47	21.29	21.30	234416
2018-02-09	21.59	21.89	20.09	21.23	309998
2018-02-12	21.34	21.67	20.84	20.95	1294072
2018-02-13	20.82	21.90	20.82	21.74	277561
2018-02-14	21.50	22.46	21.50	22.31	205656
2018-02-15	22.55	22.87	21.90	22.21	121862
2018-02-16	22.11	22.89	22.11	22.75	277279
2018-02-20	22.62	23.30	22.48	23.03	392446
2018-02-21	23.08	23.49	22.86	22.97	265346
2018-02-22	23.14	23.39	22.32	22.34	155906
2018-02-23	23.06	24.10	22.86	23.85	720878
2018-02-26	24.04	24.15	23.47	23.74	372246
2018-02-27	23.59	24.19	23.01	23.78	2161046
2018-02-28	23.93	26.24	23.56	25.02	762999
2018-03-01	25.14	25.60	24.29	24.82	473096
2018-03-02	24.54	25.60	24.32	24.98	529736
2018-03-05	24.95	25.64	24.61	25.25	494969
2018-03-06	25.23	25.45	24.93	25.15	444292
2018-03-07	24.91	25.81	24.91	25.72	417535
2018-03-08	25.91	26.00	25.10	25.64	341571
2018-03-09	25.87	26.12	25.46	25.85	330549
2018-03-12	25.92	26.24	25.59	25.93	274677
2018-03-13	25.97	26.39	25.14	25.17	296153
2018-03-14	25.34	25.50	23.93	25.31	330203
2018-03-15	25.49	25.61	25.04	25.21	188244
2018-03-16	25.22	25.60	24.95	25.22	375643
2018-03-19	25.03	25.20	24.22	24.52	205497
2018-03-20	24.61	25.14	24.11	24.27	141755
2018-03-21	24.16	24.72	24.12	24.16	210760
2018-03-22	24.03	24.13	23.39	23.40	174495
2018-03-23	23.50	23.52	22.70	22.75	194418
2018-03-26	23.18	23.30	22.09	23.27	317423
2018-03-27	23.35	23.35	21.79	21.96	264816
2018-03-28	21.96	22.13	21.39	21.80	204514
2018-03-29	21.89	22.69	21.66	22.36	176204
2018-04-02	22.33	22.54	21.76	22.03	244715
2018-04-03	22.21	23.08	22.12	23.01	289551
2018-04-04	22.58	23.34	22.26	23.27	272143
2018-04-05	23.45	23.63	23.02	23.24	203846
2018-04-06	22.94	23.87	22.94	23.48	264786
2018-04-09	23.76	24.60	23.67	24.40	351266
2018-04-10	24.67	25.55	24.43	25.45	356920
2018-04-11	25.30	26.19	24.76	25.58	375940
2018-04-12	25.85	27.76	25.54	27.19	626664
2018-04-13	27.33	27.69	26.50	27.19	165989
2018-04-16	27.48	28.25	26.84	26.89	217461
2018-04-17	27.07	27.62	27.00	27.21	277393
2018-04-18	27.18	27.40	26.26	26.44	386301
2018-04-19	26.45	27.07	26.38	26.64	178203
2018-04-20	26.50	26.95	26.39	26.65	197001
2018-04-23	26.61	27.04	26.50	26.82	159847
2018-04-24	26.97	27.11	26.54	26.79	202649
2018-04-25	26.83	27.04	26.09	26.85	263529
2018-04-26	27.00	27.84	26.76	27.17	236239
2018-04-27	27.31	27.44	26.61	26.73	195427
2018-04-30	26.90	27.00	25.06	25.10	362253
2018-05-01	25.17	25.23	24.36	25.18	541892
2018-05-02	25.66	26.33	23.72	23.80	518710
2018-05-03	23.86	24.12	23.18	23.22	337080
2018-05-04	23.06	23.74	22.90	23.67	260443
2018-05-07	23.77	24.56	23.62	23.76	228989
2018-05-08	23.66	24.63	23.62	24.62	267691
2018-05-09	24.58	26.71	24.47	26.52	594713
2018-05-10	26.46	26.46	25.18	25.25	306987
2018-05-11	25.26	26.67	25.26	26.32	278762
2018-05-14	26.39	26.74	25.74	26.71	256588
2018-05-15	26.44	26.92	25.36	26.65	417466
2018-05-16	26.63	27.00	26.51	26.88	444812
2018-05-17	26.92	27.47	26.48	27.27	244245
2018-05-18	27.27	28.35	26.82	28.18	435515
2018-05-21	28.32	28.58	27.92	28.24	234565
2018-05-22	28.35	28.62	27.95	28.43	160372
2018-05-23	28.41	29.28	28.41	29.05	376708
2018-05-24	29.02	29.78	28.54	29.01	473743
2018-05-25	28.72	29.23	28.11	28.93	380523
2018-05-29	28.77	28.79	28.26	28.40	440389
2018-05-30	28.53	28.79	27.94	28.36	1422075
2018-05-31	28.40	28.66	27.92	28.01	286169
2018-06-01	28.20	28.40	28.05	28.09	217220
2018-06-04	28.03	28.18	27.50	28.04	171215
2018-06-05	28.12	28.67	28.11	28.45	200781
2018-06-06	28.52	28.87	28.30	28.38	178314
2018-06-07	28.50	28.68	27.64	27.82	143795
2018-06-08	27.68	28.27	26.03	27.74	199233
2018-06-11	27.70	27.70	27.01	27.44	242578
2018-06-12	27.48	27.95	27.24	27.55	138628
2018-06-13	27.69	28.00	27.26	27.89	185456
2018-06-14	28.03	28.15	27.29	27.89	233345
2018-06-15	27.85	28.82	27.82	28.81	666578
2018-06-18	28.66	28.95	28.17	28.50	159805
2018-06-19	28.36	28.79	28.12	28.39	252516
2018-06-20	28.39	28.56	27.97	28.00	204229
2018-06-21	28.11	28.11	27.39	27.60	187582
2018-06-22	27.61	27.64	26.55	27.15	2018091
2018-06-25	26.94	27.00	26.24	26.75	303218
2018-06-26	26.87	27.10	26.28	26.52	178915
2018-06-27	26.50	26.91	25.57	25.59	240660
2018-06-28	25.59	26.37	25.41	25.89	243343
2018-06-29	26.06	27.47	25.65	27.26	408735
2018-07-02	27.02	27.94	26.69	27.86	170146
2018-07-03	27.91	28.28	27.70	28.23	104042
2018-07-05	28.42	28.92	28.16	28.50	239434
2018-07-06	28.58	29.27	28.10	29.26	188174
2018-07-09	29.33	29.63	28.96	29.55	275115
2018-07-10	29.64	29.73	27.26	27.43	291688
2018-07-11	27.20	27.78	26.65	26.73	229128
2018-07-12	26.91	27.83	26.54	27.79	261487
2018-07-13	27.86	28.72	27.53	28.64	299385
2018-07-16	28.64	28.83	28.20	28.79	311867
2018-07-17	28.62	30.18	28.62	30.05	285278
2018-07-18	29.94	31.87	29.22	31.60	698300
2018-07-19	31.46	31.62	30.54	30.94	282702
2018-07-20	30.94	31.08	30.08	30.35	148720
2018-07-23	30.28	31.40	30.01	30.87	221500
2018-07-24	31.00	31.42	29.26	29.59	305588
2018-07-25	29.53	29.95	28.61	28.86	378240
2018-07-26	28.80	29.07	28.43	28.58	298489
2018-07-27	27.51	28.48	26.00	27.58	677642
2018-07-30	27.43	27.80	26.84	27.00	358545
2018-07-31	26.99	27.75	26.96	27.64	246586
2018-08-01	27.63	28.31	27.54	27.76	234190
2018-08-02	27.81	28.14	27.35	28.06	167551
2018-08-03	28.21	28.28	26.99	27.07	536342
2018-08-06	27.06	27.48	26.47	26.56	315878
2018-08-07	26.67	27.31	26.55	27.09	500158
2018-08-08	27.20	28.04	26.60	27.40	302183
2018-08-09	27.25	27.53	26.43	26.47	272511
2018-08-10	26.43	26.67	25.84	25.93	142855
2018-08-13	25.85	26.40	25.60	25.74	273519
2018-08-14	25.74	26.90	25.74	26.86	321838
2018-08-15	26.79	26.79	25.71	26.51	315867
2018-08-16	26.69	27.07	26.09	27.05	333516
2018-08-17	27.64	28.50	27.15	28.50	388135
2018-08-20	28.41	29.09	27.22	27.36	313507
2018-08-21	27.53	28.57	27.15	28.28	450325
2018-08-22	28.26	29.00	28.02	28.95	220543
2018-08-23	28.82	29.65	28.80	29.14	304461
2018-08-24	29.28	29.72	29.13	29.54	301484
2018-08-27	29.76	29.76	28.97	29.47	270899
2018-08-28	29.46	29.73	29.05	29.18	202525
2018-08-29	29.30	29.67	29.02	29.40	208642
2018-08-30	29.51	30.09	29.29	29.64	221024
2018-08-31	30.23	33.00	30.07	31.69	638809
2018-09-04	31.73	32.22	31.47	32.15	454974
2018-09-05	31.74	31.80	28.56	28.74	2290119
2018-09-06	29.15	30.87	28.85	28.98	1308534
2018-09-07	28.75	29.45	28.10	29.09	644889
2018-09-10	29.01	29.09	28.08	28.87	356352
2018-09-11	28.88	29.75	28.53	29.38	276559
2018-09-12	29.42	29.97	29.11	29.86	390360
2018-09-13	29.99	30.21	29.59	29.95	383932
2018-09-14	29.99	29.99	29.04	29.06	404802
2018-09-17	29.00	29.00	27.98	28.07	408528
2018-09-18	28.26	28.97	27.90	28.96	323780
2018-09-19	28.90	29.31	28.90	29.22	278350
2018-09-20	29.33	29.70	29.09	29.54	238237
2018-09-21	29.43	29.66	27.74	27.82	614448
2018-09-24	27.75	28.12	27.52	27.75	239747
2018-09-25	27.81	28.71	27.39	28.62	307005
2018-09-26	28.80	29.00	28.43	28.50	217878
2018-09-27	28.32	28.76	27.85	28.14	249874
2018-09-28	28.11	29.00	28.08	28.73	303076
2018-10-01	28.91	28.91	27.73	27.81	197640
2018-10-02	27.75	28.12	26.99	27.02	365831
2018-10-03	27.26	27.43	26.06	27.17	407420
2018-10-04	27.04	27.16	26.33	26.48	243151
2018-10-05	26.42	26.78	25.80	26.56	396137
2018-10-08	26.27	26.92	25.57	26.12	189413
2018-10-09	25.97	26.44	25.39	25.87	328080
2018-10-10	25.87	26.17	25.15	25.17	320679
2018-10-11	25.05	25.50	24.54	24.80	308349
2018-10-12	25.18	25.78	24.92	25.70	291703
2018-10-15	25.60	25.60	24.51	24.63	363147
2018-10-16	24.79	26.14	24.71	26.01	273345
2018-10-17	25.91	26.06	25.46	25.78	127062
2018-10-18	25.72	26.12	25.02	25.09	318292
2018-10-19	25.08	25.85	25.05	25.29	261204
2018-10-22	25.33	25.36	24.35	25.29	241553
2018-10-23	24.84	26.12	24.79	25.43	184911
2018-10-24	25.38	25.65	23.89	23.92	307426
2018-10-25	24.12	25.40	24.08	24.67	247376
2018-10-26	24.18	25.39	24.09	24.98	195628
2018-10-29	25.58	25.65	23.80	24.31	178004
2018-10-30	24.79	25.70	24.68	25.61	272947
2018-10-31	26.03	26.37	25.40	25.66	426660
2018-11-01	25.87	27.81	25.67	27.70	607420
2018-11-02	26.42	27.46	24.75	25.81	608234
2018-11-05	25.88	26.80	25.36	26.68	226519
2018-11-06	26.46	27.21	25.82	25.98	299982
2018-11-07	26.14	27.38	26.01	27.17	292161
2018-11-08	27.07	27.34	26.56	27.05	160424
2018-11-09	26.83	26.84	25.69	25.77	208582
2018-11-12	25.81	26.76	24.75	24.77	220328
2018-11-13	24.94	25.11	24.22	24.22	216126
2018-11-14	24.58	24.94	23.27	23.46	339349
2018-11-15	23.19	24.94	23.19	24.78	198580
2018-11-16	24.50	25.35	24.22	25.16	208882
2018-11-19	25.63	26.80	25.45	26.07	498770
2018-11-20	25.78	25.92	24.85	25.04	306159
2018-11-21	25.27	25.97	25.27	25.82	227155
2018-11-23	25.59	26.18	25.53	25.75	88253
2018-11-26	26.04	26.25	24.76	25.24	776887
2018-11-27	25.01	25.29	23.45	23.66	834069
2018-11-28	24.03	25.40	23.95	24.98	370964
2018-11-29	24.84	25.32	24.54	24.75	227927
2018-11-30	24.21	24.61	23.72	24.54	569586
2018-12-03	25.15	25.34	24.71	25.21	423785
2018-12-04	25.14	25.55	23.55	23.85	1069796
2018-12-06	23.56	24.84	23.09	24.57	324851
2018-12-07	24.57	25.11	23.70	24.02	432823
2018-12-10	24.05	24.46	23.43	24.02	433562
2018-12-11	24.30	25.09	23.81	24.31	233717
2018-12-12	24.57	25.52	24.48	25.33	389211
2018-12-13	25.40	25.53	24.44	24.72	285407
2018-12-14	24.52	25.21	23.81	23.93	318731
2018-12-17	23.79	24.62	23.14	23.29	484991
2018-12-18	23.41	23.85	22.15	22.71	661859
2018-12-19	22.72	23.65	22.33	22.60	362714
2018-12-20	22.52	23.08	21.76	22.56	609897
2018-12-21	22.61	22.66	20.93	21.18	690237
2018-12-24	20.78	21.66	20.78	21.18	96188
2018-12-26	21.42	22.87	21.35	22.77	214575
2018-12-27	22.31	22.88	21.25	22.25	247421
2018-12-28	22.26	23.03	21.84	22.28	235074
2018-12-31	22.54	22.89	22.22	22.63	316095
2019-01-02	22.47	22.68	21.89	22.67	571114
2019-01-03	22.75	23.41	22.34	22.40	395905
2019-01-04	22.74	23.68	22.46	23.34	460190
2019-01-07	23.63	23.87	22.04	23.86	363516
2019-01-08	24.09	24.09	23.19	23.71	274186
2019-01-09	23.82	23.90	23.00	23.08	269338
2019-01-10	22.94	23.28	22.42	23.10	401187
2019-01-11	22.96	23.72	22.75	23.52	284843
2019-01-14	23.37	23.48	22.72	22.86	362339
2019-01-15	22.90	23.50	22.72	23.38	192409
2019-01-16	23.37	23.60	22.37	22.42	525606
2019-01-17	22.34	22.89	22.32	22.55	309882
2019-01-18	22.50	22.61	21.95	22.20	564306
2019-01-22	22.17	22.26	21.56	21.62	373105
2019-01-23	21.63	21.86	20.64	20.97	440604
2019-01-24	20.91	21.05	20.38	20.64	610883
2019-01-25	20.81	20.81	20.16	20.74	372901
2019-01-28	20.48	20.54	19.77	20.06	493237
2019-01-29	20.09	20.63	19.99	20.39	582386
2019-01-30	20.58	21.53	20.36	21.34	423707
2019-01-31	21.32	22.16	20.80	21.56	371449
2019-02-01	21.61	21.62	20.80	21.52	353822
2019-02-04	21.45	21.77	21.28	21.54	180754
2019-02-05	21.58	21.99	21.38	21.59	287311
2019-02-06	21.56	21.78	21.36	21.62	167354
2019-02-07	21.46	21.54	21.12	21.25	241536
2019-02-08	21.10	21.67	21.08	21.43	170085
2019-02-11	21.38	21.60	21.18	21.47	120659
2019-02-12	21.50	22.25	21.50	22.21	229487
2019-02-13	22.37	22.62	21.39	21.44	255037
2019-02-14	21.29	21.56	21.19	21.35	153425
2019-02-15	21.44	21.74	21.27	21.56	184171
2019-02-19	21.52	21.99	21.09	21.11	250782
2019-02-20	21.16	21.23	20.68	20.95	240046
2019-02-21	20.92	21.35	20.68	21.30	332278
2019-02-22	21.29	21.60	20.34	20.57	330375
2019-02-25	20.91	21.77	20.67	21.37	471304
2019-02-26	21.47	21.63	21.14	21.34	301607
2019-02-27	22.39	24.26	22.21	22.56	694755
2019-02-28	22.65	23.13	22.47	22.56	376581
2019-03-01	22.69	22.91	22.19	22.29	402025
2019-03-04	22.41	22.41	21.40	21.61	243710
2019-03-05	21.66	22.17	21.36	21.56	284504
2019-03-06	21.55	21.64	21.02	21.07	308176
2019-03-07	21.05	21.27	20.66	21.21	265675
2019-03-08	21.06	21.16	20.77	21.05	185092
2019-03-11	21.13	22.05	21.13	21.91	370782
2019-03-12	21.99	22.46	21.75	22.09	307498
2019-03-13	22.21	23.20	22.21	23.00	529189
2019-03-14	22.98	23.07	22.31	22.50	287688
2019-03-15	22.62	23.22	22.62	22.87	592578
2019-03-18	22.90	24.19	22.82	23.96	466366
2019-03-19	24.02	24.69	24.02	24.23	542086
2019-03-20	24.24	24.24	23.54	23.60	321165
2019-03-21	23.43	23.91	23.43	23.73	238346
2019-03-22	23.55	23.73	22.42	22.43	321233
2019-03-25	22.37	23.16	22.13	22.75	332913
2019-03-26	22.88	23.14	22.68	22.94	383998
2019-03-27	22.90	22.93	22.19	22.39	266177
2019-03-28	22.40	23.32	22.40	23.02	496877
2019-03-29	23.25	23.25	22.33	22.63	196156
2019-04-01	22.91	23.02	22.00	22.13	363282
2019-04-02	22.13	22.40	21.65	22.08	512489
2019-04-03	22.27	22.38	21.73	22.28	552568
2019-04-04	22.32	22.88	22.17	22.74	263578
2019-04-05	22.82	23.26	22.75	23.20	279566
2019-04-08	23.12	23.26	22.72	23.04	162720
2019-04-09	23.00	23.00	22.15	22.21	167594
2019-04-10	22.33	22.62	22.11	22.20	284584
2019-04-11	22.20	22.25	21.81	22.03	277024
2019-04-12	22.20	22.46	21.99	22.07	242257
2019-04-15	22.10	22.20	21.56	21.81	145333
2019-04-16	21.96	22.08	21.13	21.17	237442
2019-04-17	21.37	21.37	20.04	20.19	644373
2019-04-18	20.17	20.33	19.57	20.05	330591
2019-04-22	20.16	20.65	19.63	19.89	586090
2019-04-23	19.83	20.03	19.59	19.71	427446
2019-04-24	19.85	19.85	19.30	19.33	269400
2019-04-25	19.31	19.48	18.81	19.37	272305
2019-04-26	19.38	19.57	19.20	19.47	197555
2019-04-29	19.49	19.62	18.87	19.04	358210
2019-04-30	19.05	19.23	18.64	19.08	455739
2019-05-01	19.10	19.46	18.81	19.02	436889
2019-05-02	19.15	19.53	18.56	19.11	480566
2019-05-03	19.13	19.75	19.13	19.72	378200
2019-05-06	19.37	19.67	19.08	19.48	608331
2019-05-07	19.29	19.68	18.78	18.86	445922
2019-05-08	18.50	19.19	17.85	17.94	1037997
2019-05-09	17.75	18.43	17.55	17.96	672346
2019-05-10	17.83	18.57	17.80	18.41	452575
2019-05-13	17.60	18.12	17.60	17.87	567874
2019-05-14	17.94	18.28	17.53	17.95	548510
2019-05-15	17.75	18.65	17.62	18.57	402764
2019-05-16	18.71	19.14	18.49	18.57	591487
2019-05-17	18.33	19.28	18.33	19.01	483510
2019-05-20	18.89	18.93	18.23	18.23	397535
2019-05-21	18.29	18.74	17.99	18.53	295707
2019-05-22	18.45	18.66	17.93	18.41	745856
2019-05-23	18.22	18.66	17.76	18.49	338732
2019-05-24	18.59	18.96	18.33	18.80	329056
2019-05-28	18.80	19.06	18.37	18.53	238684
2019-05-29	18.41	18.95	18.09	18.82	299436
2019-05-30	18.87	19.04	18.44	18.52	478806
2019-05-31	18.30	18.94	18.24	18.53	329050
2019-06-03	18.53	18.65	18.14	18.50	321481
2019-06-04	18.62	18.75	18.30	18.67	397973
2019-06-05	18.75	18.93	18.35	18.90	455763
2019-06-06	18.85	19.19	18.41	18.95	491987
2019-06-07	19.08	19.36	18.71	19.10	212138
2019-06-10	19.15	19.28	18.93	19.20	293703
2019-06-11	19.40	19.40	18.64	18.96	327897
2019-06-12	18.96	19.30	18.72	19.26	180784
2019-06-13	19.33	19.49	19.07	19.37	198885
2019-06-14	19.34	19.42	18.99	19.20	249063
2019-06-17	19.37	19.89	19.11	19.83	468611
2019-06-18	19.98	20.65	19.70	20.37	568837
2019-06-19	20.37	20.62	19.85	20.05	378028
2019-06-20	20.25	20.57	19.97	20.50	402300
2019-06-21	20.36	20.74	20.02	20.43	447698
2019-06-24	20.50	20.58	20.11	20.31	729852
2019-06-25	20.39	20.58	19.83	20.02	338517
2019-06-26	20.22	20.45	19.62	19.70	584431
2019-06-27	19.81	20.18	19.76	20.08	320309
2019-06-28	20.22	20.56	20.02	20.09	493798
2019-07-01	21.91	21.95	20.04	20.60	1206337
2019-07-02	20.47	20.69	19.52	20.23	475940
2019-07-03	20.30	21.04	20.14	21.00	173818
2019-07-05	20.83	20.99	20.15	20.18	489275
2019-07-08	20.16	20.78	19.84	20.11	348510
2019-07-09	20.02	20.70	20.02	20.67	438522
2019-07-10	20.71	21.52	20.57	21.50	430541
2019-07-11	21.50	21.50	20.64	21.01	558334
2019-07-12	21.01	21.62	20.78	21.55	401788
2019-07-15	21.68	21.71	21.14	21.22	150960
2019-07-16	21.24	21.25	20.80	21.06	280568
2019-07-17	21.10	21.37	20.88	21.22	196088
2019-07-18	21.18	21.41	21.03	21.39	356682
2019-07-19	21.40	21.78	20.83	21.21	590475
2019-07-22	21.28	21.91	21.01	21.25	326448
2019-07-23	21.33	21.38	20.49	20.61	565153
2019-07-24	20.64	20.78	20.33	20.54	317592
2019-07-25	20.39	20.67	19.90	20.25	284952
2019-07-26	20.38	20.77	20.18	20.70	319792
2019-07-29	20.70	20.77	19.80	19.94	398757
2019-07-30	19.82	20.26	19.63	20.17	328854
2019-07-31	20.07	20.29	19.49	19.79	441788
2019-08-01	19.78	20.93	19.29	19.59	346977
2019-08-02	19.43	19.68	19.02	19.03	284009
2019-08-05	18.32	18.95	18.32	18.87	507156
2019-08-06	19.07	19.74	18.85	19.24	511238
2019-08-07	18.28	19.00	15.55	16.71	1250819
2019-08-08	16.78	18.31	16.78	18.18	544916
2019-08-09	18.11	18.52	17.96	18.36	325697
2019-08-12	18.21	18.27	17.35	17.42	587236
2019-08-13	17.47	18.15	17.45	17.86	373051
2019-08-14	17.58	17.76	16.95	17.25	628851
2019-08-15	17.35	17.41	16.96	17.00	350933
2019-08-16	17.07	18.06	17.06	17.80	748729
2019-08-19	18.02	18.04	17.51	17.75	438939
2019-08-20	17.70	17.75	17.00	17.09	546807
2019-08-21	17.24	17.74	17.18	17.40	234395
2019-08-22	12.51	14.21	11.84	13.56	10597389
2019-08-23	13.60	14.10	12.99	13.07	1331206
2019-08-26	13.37	13.41	12.86	13.01	573534
2019-08-27	13.08	13.08	12.68	12.73	473539
2019-08-28	12.61	13.00	12.51	12.54	907880
2019-08-29	12.64	12.74	12.33	12.70	971217
2019-08-30	12.72	12.73	12.45	12.59	266758
2019-09-03	12.47	12.65	12.18	12.26	512862
2019-09-04	12.34	12.53	12.26	12.45	1000350
2019-09-05	12.55	12.63	12.30	12.45	418878
2019-09-06	12.45	12.47	11.77	11.80	480378
2019-09-09	11.88	11.93	11.39	11.57	689354
2019-09-10	11.57	12.20	11.50	11.97	779958
2019-09-11	11.97	12.16	11.70	11.87	1142850
2019-09-12	11.86	11.98	11.42	11.73	790026
2019-09-13	11.75	12.30	11.58	12.18	621204
2019-09-16	12.14	12.52	12.08	12.31	622975
2019-09-17	12.27	12.34	11.91	12.01	688395
2019-09-18	12.01	12.41	11.99	12.34	528698
2019-09-19	12.33	12.42	12.21	12.38	308780
2019-09-20	12.39	12.66	12.28	12.55	1621818
2019-09-23	12.51	12.54	12.27	12.30	399679
2019-09-24	12.29	12.33	11.95	12.13	467139
2019-09-25	12.03	12.34	11.97	12.02	425539
2019-09-26	11.96	12.12	11.86	11.91	477678
2019-09-27	11.92	12.34	11.78	11.88	1090824
2019-09-30	11.94	11.94	11.26	11.59	693196
2019-10-01	11.65	11.86	11.20	11.25	770195
2019-10-02	11.18	11.58	11.00	11.35	575657
2019-10-03	11.37	11.83	11.20	11.81	506262
2019-10-04	11.81	11.96	11.47	11.75	250199
2019-10-07	11.70	11.87	11.61	11.71	302962
2019-10-08	11.60	11.60	11.17	11.36	429563
2019-10-09	11.48	11.58	11.02	11.05	279656
2019-10-10	11.06	11.30	10.87	11.07	252405
2019-10-11	11.19	11.53	11.14	11.18	410009
2019-10-14	11.13	11.40	10.95	11.13	359389
2019-10-15	11.20	11.52	11.15	11.25	249881
2019-10-16	11.24	11.38	11.18	11.35	243528
2019-10-17	11.39	11.65	11.35	11.42	271215
2019-10-18	11.35	11.47	11.04	11.24	219230
2019-10-21	11.36	11.54	11.21	11.38	209955
2019-10-22	11.50	11.59	11.37	11.45	232454
2019-10-23	11.47	11.59	11.29	11.32	336483
2019-10-24	11.34	11.36	11.12	11.30	228251
2019-10-25	11.25	11.52	11.21	11.26	395946
2019-10-28	11.32	11.62	11.23	11.48	485982
2019-10-29	11.52	11.72	11.24	11.49	669913
2019-10-30	11.51	12.21	11.51	12.00	488341
2019-10-31	11.57	12.55	11.33	12.00	629342
2019-11-01	12.16	12.32	11.95	12.06	943464
2019-11-04	12.23	12.59	12.21	12.41	594945
2019-11-05	12.46	12.87	12.29	12.40	495503
2019-11-06	12.38	12.71	12.25	12.47	473771
2019-11-07	12.56	12.72	12.04	12.12	334871
2019-11-08	12.06	12.86	12.01	12.85	368447
2019-11-11	12.79	12.91	12.48	12.77	207487
2019-11-12	12.80	13.07	12.66	12.96	339947
2019-11-13	12.88	13.19	12.70	12.99	319795
2019-11-14	12.95	13.10	12.57	12.92	395156
2019-11-15	13.02	13.17	12.89	12.94	213285
2019-11-18	12.95	13.13	12.58	13.02	372441
2019-11-19	13.07	13.26	12.89	12.95	374308
2019-11-20	12.89	13.18	12.88	13.14	529134
2019-11-21	13.20	13.57	13.03	13.49	445269
2019-11-22	13.61	13.90	13.52	13.68	297274
2019-11-25	13.78	14.15	13.65	14.10	520290
2019-11-26	14.05	14.42	14.00	14.12	551251
2019-11-27	14.14	14.27	13.61	13.69	435355
2019-11-29	13.62	13.99	13.62	13.87	121719
2019-12-02	13.75	13.84	13.17	13.24	374409
2019-12-03	13.13	13.30	12.91	13.13	464242
2019-12-04	13.24	13.36	13.15	13.26	302300
2019-12-05	13.31	13.41	12.80	12.92	435289
2019-12-06	12.99	13.38	12.94	13.26	416799
2019-12-09	13.36	13.60	13.22	13.32	286095
2019-12-10	13.33	13.63	13.27	13.55	437371
2019-12-11	13.56	13.76	13.37	13.47	594012
2019-12-12	13.45	13.87	13.35	13.83	507556
2019-12-13	13.86	14.39	13.80	14.33	534719
2019-12-16	14.44	14.76	14.36	14.53	694276
2019-12-17	14.52	14.67	14.39	14.56	366684
2019-12-18	14.53	14.55	14.21	14.24	387416
2019-12-19	14.32	14.32	13.94	14.30	333290
2019-12-20	14.38	14.39	14.15	14.32	1058374
2019-12-23	14.39	15.02	14.27	14.96	645143
2019-12-24	15.00	15.11	14.91	15.10	189134
2019-12-26	15.11	15.12	14.78	14.82	165614
2019-12-27	14.73	14.75	14.29	14.37	249151
2019-12-30	14.43	14.75	14.11	14.24	240210
2019-12-31	14.20	14.35	14.11	14.20	178886
2020-01-02	14.28	14.28	13.68	13.87	262359
2020-01-03	13.65	13.85	13.51	13.76	344349
2020-01-06	13.62	14.02	13.42	13.92	964171
2020-01-07	13.94	15.20	13.94	15.20	1624272
2020-01-08	15.14	15.46	14.96	15.18	347745
2020-01-09	15.23	15.24	14.96	15.05	192016
2020-01-10	15.07	15.53	14.92	15.13	373745
2020-01-13	15.13	15.51	14.63	15.41	599380
2020-01-14	15.37	15.97	15.30	15.86	384697
2020-01-15	15.86	16.49	15.83	16.36	330672
2020-01-16	16.51	16.82	16.30	16.69	540075
2020-01-17	16.79	16.86	16.17	16.17	190278
2020-01-21	16.07	16.22	15.90	16.01	249085
2020-01-22	16.07	16.25	15.99	16.13	311141
2020-01-23	16.02	16.67	15.64	16.61	511815
2020-01-24	16.62	16.93	16.01	16.32	368710
2020-01-27	15.97	16.41	15.76	16.17	206325
2020-01-28	16.33	16.44	15.75	16.00	346537
2020-01-29	15.99	16.18	15.63	15.65	266231
2020-01-30	15.52	15.71	15.27	15.59	175586
2020-01-31	15.61	15.66	15.27	15.46	231967
2020-02-03	15.67	15.91	15.38	15.62	270332
2020-02-04	15.81	16.49	15.63	16.46	328782
2020-02-05	16.62	17.31	16.41	16.89	448499
2020-02-06	16.98	17.13	16.68	16.93	197119
2020-02-07	16.85	17.07	16.27	16.33	141307
2020-02-10	16.29	16.84	16.10	16.80	196915
2020-02-11	16.90	17.32	15.81	16.82	197299
2020-02-12	16.90	17.22	16.79	17.02	157138
2020-02-13	16.92	17.03	16.57	16.74	156796
2020-02-14	16.72	16.93	16.53	16.58	118071
2020-02-18	16.55	16.73	16.31	16.54	116105
2020-02-19	16.59	17.00	16.59	16.86	185273
2020-02-20	16.85	17.42	16.49	17.18	255709
2020-02-21	17.13	17.40	16.98	17.28	212827
2020-02-24	16.79	16.90	16.10	16.56	224361
2020-02-25	15.03	16.10	14.36	14.40	766991
2020-02-26	14.41	15.28	14.41	15.28	306526
2020-02-27	15.01	15.56	14.40	15.00	383314
2020-02-28	14.44	15.56	14.33	15.50	455941
2020-03-02	15.65	15.65	15.05	15.61	320116
2020-03-03	15.63	16.26	15.03	15.13	281559
2020-03-04	15.35	15.95	15.31	15.80	337382
2020-03-05	15.49	16.15	15.49	15.85	285294
2020-03-06	15.35	15.89	14.57	15.02	382422
2020-03-09	14.16	15.24	14.16	14.89	588686
2020-03-10	15.17	15.53	14.55	15.22	385316
2020-03-11	14.91	15.12	14.52	14.79	439573
2020-03-12	14.02	14.04	12.34	13.14	697772
2020-03-13	13.69	13.69	11.82	13.34	629362
2020-03-16	12.27	12.59	10.75	10.81	643123
2020-03-17	11.04	11.79	9.56	10.62	939393
2020-03-18	9.99	11.79	8.98	9.93	662357
2020-03-19	10.03	11.20	9.84	11.11	923729
2020-03-20	11.32	12.19	11.01	11.06	805807
2020-03-23	11.10	11.39	10.33	10.79	839837
2020-03-24	11.25	12.02	10.99	11.96	459604
2020-03-25	11.90	13.98	11.81	13.59	832495
2020-03-26	13.79	14.74	13.51	14.22	661725
2020-03-27	13.75	14.30	13.42	13.77	477070
2020-03-30	13.89	14.64	13.45	14.25	271537
2020-03-31	14.23	14.80	13.97	14.59	340481
2020-04-01	14.02	14.74	13.90	14.03	360038
2020-04-02	13.93	15.04	13.93	15.03	378417
2020-04-03	14.93	15.32	14.64	14.79	218737
2020-04-06	15.34	16.14	15.25	16.09	367677
2020-04-07	16.43	16.70	15.03	15.13	417473
2020-04-08	15.36	15.93	15.01	15.63	423129
2020-04-09	15.97	16.80	15.67	16.54	430022
2020-04-13	16.50	16.70	16.04	16.25	295323
2020-04-14	16.57	16.57	15.71	16.08	782161
2020-04-15	15.50	15.85	14.21	14.61	521559
2020-04-16	14.49	14.89	12.82	13.46	926647
2020-04-17	14.19	14.57	13.63	14.48	695525
2020-04-20	14.10	15.14	14.01	14.75	770637
2020-04-21	14.50	15.27	14.36	14.97	454808
2020-04-22	15.24	15.48	14.99	15.22	386958
2020-04-23	15.46	15.82	14.95	15.26	555172
2020-04-24	15.31	15.63	14.83	15.14	675672
2020-04-27	15.30	16.63	15.30	16.23	426829
2020-04-28	16.65	16.65	15.38	15.66	304221
2020-04-29	15.47	16.17	15.46	15.90	285993
2020-04-30	15.60	16.07	15.20	15.22	219320
2020-05-01	15.07	15.18	14.12	14.67	442522
2020-05-04	14.66	15.59	14.24	15.58	513975
2020-05-05	15.88	16.43	15.62	16.04	340466
2020-05-06	15.85	16.42	15.83	15.86	238596
2020-05-07	16.02	16.02	15.03	15.04	233141
2020-05-08	15.21	15.77	14.91	15.30	197945
2020-05-11	14.95	16.87	14.82	16.55	445500
2020-05-12	17.16	17.87	16.44	16.47	781496
2020-05-13	16.41	16.94	15.01	15.57	467494
2020-05-14	15.09	15.86	14.50	15.21	394696
2020-05-15	14.93	15.56	14.78	15.43	316352
2020-05-18	16.24	16.63	15.92	16.46	318193
2020-05-19	16.27	16.87	15.74	15.76	305543
2020-05-20	15.95	16.46	15.84	16.43	306341
2020-05-21	16.36	16.78	15.92	16.66	263144
2020-05-22	16.89	16.89	16.25	16.66	179558
2020-05-26	17.07	17.47	15.87	15.91	243763
2020-05-27	16.00	16.23	15.41	16.15	303104
2020-05-28	16.37	16.58	15.88	16.04	283561
2020-05-29	16.22	16.43	15.26	15.69	382432
2020-06-01	15.66	16.20	15.53	15.91	305693
2020-06-02	15.98	17.07	15.74	16.82	981535
2020-06-03	16.96	17.36	16.43	16.74	431508
2020-06-04	16.59	16.94	15.74	15.79	611640
2020-06-05	16.12	16.41	15.67	16.27	312771
2020-06-08	16.34	16.84	16.26	16.55	243250
2020-06-09	15.42	15.55	15.00	15.10	2366186
2020-06-10	15.06	15.35	15.00	15.16	757672
2020-06-11	15.00	15.40	14.50	14.51	805406
2020-06-12	14.88	15.34	14.72	15.32	360628
2020-06-15	15.00	15.99	15.00	15.75	400338
2020-06-16	16.24	16.24	15.46	15.50	381809
2020-06-17	15.99	15.99	15.48	15.59	306895
2020-06-18	15.50	15.82	15.49	15.60	189251
2020-06-19	15.41	16.09	15.41	15.79	968788
2020-06-22	15.85	15.97	15.37	15.82	753643
2020-06-23	16.03	16.52	15.86	16.17	454182
2020-06-24	16.03	17.27	15.74	17.11	1268015
2020-06-25	17.16	20.01	17.08	19.98	1105840
2020-06-26	19.97	20.75	19.50	19.56	1067643
2020-06-29	19.83	20.20	18.91	19.73	505375
2020-06-30	19.69	20.46	19.42	20.41	414796
2020-07-01	20.49	21.08	20.36	20.69	728985
2020-07-02	21.06	21.13	20.65	20.78	226063
2020-07-06	21.15	21.15	20.53	20.56	454051
2020-07-07	20.50	21.40	20.50	20.89	383651
2020-07-08	20.85	21.28	20.49	20.82	413866
2020-07-09	20.76	21.00	20.00	20.14	297072
2020-07-10	20.08	20.45	19.79	20.04	413106
2020-07-13	19.91	20.43	19.31	19.85	699929
2020-07-14	19.99	20.43	19.40	20.41	600801
2020-07-15	20.79	21.23	20.33	20.94	682981
2020-07-16	20.86	20.91	19.78	20.51	653714
2020-07-17	20.45	20.88	20.22	20.69	617847
2020-07-20	20.73	21.77	20.63	21.68	552752
2020-07-21	21.83	21.92	21.25	21.33	563535
2020-07-22	21.26	21.40	21.01	21.18	318873
2020-07-23	21.22	21.39	20.31	20.41	416207
2020-07-24	20.38	20.38	19.82	20.06	299509
2020-07-27	20.05	20.62	20.05	20.52	268852
2020-07-28	20.49	20.99	20.09	20.10	252389
2020-07-29	20.06	20.48	20.02	20.20	481095
2020-07-30	20.01	20.97	20.01	20.69	403075
2020-07-31	20.89	20.89	19.33	19.88	647795
2020-08-03	20.03	20.39	19.83	20.16	485906
2020-08-04	20.19	20.31	19.29	19.38	317732
2020-08-05	19.68	19.68	19.01	19.34	542704
2020-08-06	19.31	19.82	18.95	19.11	285411
2020-08-07	19.14	19.90	18.99	19.20	254783
2020-08-10	19.31	19.57	19.08	19.15	274231
2020-08-11	19.39	19.39	18.27	18.27	406081
2020-08-12	18.36	18.63	18.00	18.40	395580
2020-08-13	18.47	18.89	18.45	18.64	176952
2020-08-14	18.66	18.66	18.16	18.33	219862
2020-08-17	18.33	18.97	18.33	18.85	167011
2020-08-18	18.91	19.11	18.27	18.43	263150
2020-08-19	18.45	18.59	18.17	18.32	163725
2020-08-20	18.18	18.92	18.18	18.86	220499
2020-08-21	18.71	18.74	18.27	18.53	468713
2020-08-24	19.67	19.86	18.97	19.02	301543
2020-08-25	18.95	19.78	18.72	19.64	349009
2020-08-26	19.57	19.72	18.97	19.20	235930
2020-08-27	19.25	19.39	18.99	19.22	179241
2020-08-28	19.18	19.63	18.98	19.34	206462
2020-08-31	19.45	19.84	19.20	19.59	255272
2020-09-01	19.49	19.54	18.60	18.67	306474
2020-09-02	18.65	18.87	18.26	18.86	237393
2020-09-03	18.94	18.94	17.94	18.39	282968
2020-09-04	18.46	18.46	17.23	17.94	243363
2020-09-08	17.65	18.62	17.38	17.98	418594
2020-09-09	18.13	18.37	17.89	18.24	344321
2020-09-10	18.42	18.90	18.41	18.46	202355
2020-09-11	18.61	18.96	18.33	18.51	163227
2020-09-14	18.78	19.61	18.63	19.55	330350
2020-09-15	19.71	19.85	19.32	19.52	252570
2020-09-16	19.63	20.07	19.61	19.90	206854
2020-09-17	19.78	19.99	19.41	19.67	152654
2020-09-18	20.93	20.93	19.72	20.25	1238087
2020-09-21	19.28	19.72	17.93	18.76	332026
2020-09-22	18.59	19.03	18.19	18.72	333182
2020-09-23	18.48	18.88	17.66	17.68	287621
2020-09-24	17.45	18.30	17.22	18.04	574441
2020-09-25	17.88	18.44	17.70	18.28	300416
2020-09-28	18.37	18.37	17.75	18.08	249279
2020-09-29	18.05	19.02	18.03	18.62	300607
2020-09-30	18.67	18.93	18.37	18.46	291141
2020-10-01	18.50	19.24	18.33	19.19	266657
2020-10-02	18.90	19.30	18.87	19.17	270246
2020-10-05	19.35	20.43	19.15	20.16	394014
2020-10-06	20.35	20.82	19.89	20.53	657028
2020-10-07	20.69	20.70	20.12	20.66	313956
2020-10-08	20.95	20.95	20.26	20.54	217269
2020-10-09	20.78	20.85	19.83	20.73	154927
2020-10-12	20.79	20.81	20.31	20.68	185112
2020-10-13	20.63	20.98	20.39	20.90	212990
2020-10-14	21.00	21.47	20.84	21.28	237303
2020-10-15	20.94	21.35	20.51	21.25	181399
2020-10-16	21.19	22.17	20.39	21.89	283516
2020-10-19	22.09	22.09	21.19	21.39	224128
2020-10-20	21.66	21.66	20.54	20.84	179301
2020-10-21	20.87	20.96	20.36	20.61	291949
2020-10-22	20.70	21.46	20.56	21.08	246486
2020-10-23	21.48	21.48	19.53	20.95	405474
2020-10-26	20.74	21.30	20.55	21.00	247424
2020-10-27	20.99	21.58	20.61	21.51	207510
2020-10-28	21.19	21.36	20.80	21.02	270892
2020-10-29	20.96	21.02	20.42	20.78	138643
2020-10-30	20.76	20.79	19.83	20.24	229337
2020-11-02	20.48	20.58	19.52	20.15	247698
2020-11-03	20.43	20.91	19.94	20.74	374132
2020-11-04	20.74	22.49	20.46	21.24	469166
2020-11-05	21.26	21.45	20.65	20.88	226871
2020-11-06	22.28	23.69	21.39	21.57	609555
2020-11-09	22.24	23.33	21.36	22.66	474747
2020-11-10	22.79	23.83	22.63	23.66	537704
2020-11-11	23.86	24.96	23.56	24.00	294407
2020-11-12	23.80	24.54	23.41	23.53	194173
2020-11-13	23.81	24.44	23.33	23.68	289237
2020-11-16	23.94	24.59	23.68	24.11	409952
2020-11-17	23.98	24.57	23.71	24.36	453146
2020-11-18	24.57	24.74	24.04	24.25	378991
2020-11-19	25.50	25.50	23.75	24.66	142073
2020-11-20	25.15	25.15	24.15	24.87	362736
2020-11-23	24.84	24.90	23.37	23.65	634496
2020-11-24	23.86	25.02	23.12	23.35	299628
2020-11-25	22.72	23.18	22.44	22.81	355052
2020-11-27	22.88	23.77	22.56	23.77	188747
2020-11-30	23.75	24.88	22.80	22.93	353501
2020-12-01	23.00	23.46	22.47	23.20	944764
2020-12-02	23.21	24.06	23.18	23.38	436313
2020-12-03	23.37	25.01	23.20	24.77	586718
2020-12-04	24.88	25.45	24.49	25.09	243050
2020-12-07	25.02	26.04	25.02	25.82	429367
2020-12-08	25.73	26.46	25.58	26.26	342756
2020-12-09	26.28	26.96	24.65	25.05	315848
2020-12-10	25.22	26.37	24.31	26.03	333669
2020-12-11	25.81	27.08	25.39	26.11	323952
2020-12-14	26.16	27.32	25.89	26.17	373281
2020-12-15	26.45	26.58	25.53	26.06	355171
2020-12-16	25.97	26.15	25.27	25.49	367141
2020-12-17	25.27	26.36	25.27	26.29	661818
2020-12-18	26.99	27.78	26.39	27.51	1403489
2020-12-21	26.98	28.19	26.71	27.21	371841
2020-12-22	27.33	27.90	26.40	27.68	467305
2020-12-23	27.88	28.17	27.09	27.87	471387
2020-12-24	27.86	28.12	27.42	27.62	132186
2020-12-28	27.66	27.92	27.16	27.45	355389
2020-12-29	27.63	28.06	26.63	27.04	220767
2020-12-30	27.19	27.67	26.74	27.57	340338
2020-12-31	27.65	27.65	26.57	27.26	204356
2021-01-04	27.32	27.58	26.60	27.00	246634
2021-01-05	26.65	27.37	26.55	26.94	505483
2021-01-06	27.01	27.11	26.25	26.74	347006
2021-01-07	26.72	27.80	26.72	27.66	571528
2021-01-08	27.68	28.26	26.49	26.99	365457
2021-01-11	26.82	27.65	26.36	27.45	309803
2021-01-12	27.38	28.94	27.38	27.75	476634
2021-01-13	28.00	28.87	27.09	28.18	287445
2021-01-14	28.13	29.33	27.79	29.12	306950
2021-01-15	28.96	29.60	27.68	27.72	267896
2021-01-19	27.87	29.49	26.96	27.46	284251
2021-01-20	27.47	27.74	26.86	27.05	299680
2021-01-21	27.15	27.76	26.35	26.88	302358
2021-01-22	26.51	27.71	26.34	27.67	342129
2021-01-25	27.61	28.44	25.86	27.17	879805
2021-01-26	27.54	27.72	25.65	26.34	428417
2021-01-27	25.60	25.98	23.85	24.11	683538
2021-01-28	24.23	26.18	24.00	25.79	326998
2021-01-29	26.09	26.10	24.67	25.25	620091
2021-02-01	25.50	25.96	25.03	25.88	244937
2021-02-02	30.75	33.09	27.66	28.79	3316291
2021-02-03	28.91	30.61	28.01	30.40	1582986
2021-02-04	31.23	32.80	30.45	31.56	633435
2021-02-05	31.41	32.42	31.07	31.77	745711
2021-02-08	31.58	31.76	30.76	31.05	484902
2021-02-09	30.77	30.82	29.77	30.05	287400
2021-02-10	29.85	30.00	28.76	28.96	490989
2021-02-11	27.58	29.44	27.30	27.79	615226
2021-02-12	25.84	27.46	25.38	26.38	3420988
2021-02-16	26.52	29.97	26.23	28.16	1672079
2021-02-17	27.35	29.18	27.35	29.02	1077017
2021-02-18	28.67	30.33	28.50	29.70	640068
2021-02-19	29.75	31.74	29.49	30.65	988703
2021-02-22	30.59	31.14	29.43	29.59	415607
2021-02-23	29.42	30.00	28.39	29.66	486513
2021-02-24	29.59	30.43	29.13	29.95	362965
2021-02-25	30.03	30.82	29.28	29.70	260937
2021-02-26	30.02	31.18	29.32	30.82	355345
2021-03-01	31.34	31.53	29.96	30.56	420365
2021-03-02	29.10	30.49	28.00	29.19	1258631
2021-03-03	28.86	29.97	27.39	27.40	786728
2021-03-04	26.80	27.82	25.77	26.34	812868
2021-03-05	26.70	28.43	25.50	26.99	736469
2021-03-08	26.84	27.77	26.40	26.62	481948
2021-03-09	26.96	28.32	26.43	27.40	353634
2021-03-10	27.76	28.31	27.07	27.51	239199
2021-03-11	27.98	28.77	27.50	28.69	295981
2021-03-12	28.54	28.84	27.93	28.74	163297
2021-03-15	28.92	29.33	28.38	28.54	215729
2021-03-16	28.53	29.26	27.06	27.65	274149
2021-03-17	27.34	28.06	26.74	27.85	260574
2021-03-18	27.30	28.35	26.63	26.81	378064
2021-03-19	26.69	27.53	26.12	26.69	2121784
2021-03-22	26.54	27.38	25.99	26.24	569849
2021-03-23	25.99	26.07	24.93	25.20	438865
2021-03-24	25.17	25.62	23.55	23.64	588342
2021-03-25	23.75	24.50	23.30	23.85	465184
2021-03-26	23.75	24.00	22.92	23.75	346645
2021-03-29	23.81	24.44	22.82	23.37	645592
2021-03-30	23.15	24.63	22.39	24.32	500304
2021-03-31	24.25	25.26	24.18	24.97	476589
2021-04-01	25.18	26.34	24.88	25.74	346490
2021-04-05	26.03	26.56	25.84	26.40	363087
2021-04-06	25.44	26.91	24.67	26.29	318467
2021-04-07	26.15	26.41	24.97	25.11	458015
2021-04-08	25.18	25.88	24.88	25.25	465628
2021-04-09	25.15	25.73	24.40	25.61	319002
2021-04-12	25.47	25.57	24.28	24.52	536485
2021-04-13	24.35	25.05	24.03	25.03	389483
2021-04-14	25.15	26.16	25.04	25.41	288222
2021-04-15	25.65	26.17	25.29	25.94	273596
2021-04-16	26.13	26.46	24.38	24.95	690741
2021-04-19	24.81	24.98	24.21	24.82	324809
2021-04-20	24.63	25.35	24.30	25.22	239524
2021-04-21	24.97	25.93	24.00	25.87	276246
2021-04-22	25.86	25.89	24.90	24.95	505875
2021-04-23	25.01	25.36	23.71	24.14	657454
2021-04-26	24.29	24.94	23.87	24.81	266143
2021-04-27	24.81	25.32	24.45	24.65	278282
2021-04-28	24.57	25.46	24.04	25.09	329848
2021-04-29	25.09	25.16	24.17	24.81	286219
2021-04-30	24.64	25.19	24.58	24.72	271797
2021-05-03	25.15	25.15	24.40	24.78	308970
2021-05-04	24.56	24.83	23.51	23.97	519207
2021-05-05	24.03	24.33	23.46	24.00	393781
2021-05-06	23.56	24.94	22.86	23.50	284959
2021-05-07	21.74	23.17	19.68	20.01	2225390
2021-05-10	19.77	20.44	19.13	19.77	932586
2021-05-11	19.14	19.97	18.63	19.83	830653
2021-05-12	19.46	20.04	19.26	19.39	510482
2021-05-13	19.41	19.89	18.54	18.90	516310
2021-05-14	18.79	18.91	16.66	18.27	2520412
2021-05-17	18.21	19.04	17.85	18.55	359043
2021-05-18	18.46	18.93	18.29	18.35	490347
2021-05-19	18.23	18.55	17.76	18.28	421138
2021-05-20	18.28	18.51	18.01	18.20	367792
2021-05-21	18.42	18.52	17.99	18.09	325521
2021-05-24	18.20	18.29	17.82	17.96	426894
2021-05-25	17.96	18.11	17.67	17.75	657153
2021-05-26	14.76	15.64	14.48	15.39	4000709
2021-05-27	15.83	15.83	14.43	14.99	1623373
2021-05-28	15.09	15.44	14.80	15.17	982372
2021-06-01	14.89	14.96	14.43	14.46	672976
2021-06-02	14.35	14.38	13.96	14.34	1332123
2021-06-03	14.43	14.65	14.00	14.33	955396
2021-06-04	14.21	14.43	13.95	14.11	544954
2021-06-07	14.28	14.60	13.85	14.35	773182
2021-06-08	14.49	14.83	14.28	14.38	763649
2021-06-09	14.42	15.11	14.38	14.88	877894
2021-06-10	14.91	15.02	14.52	14.60	2072037
2021-06-11	14.60	15.18	14.43	15.09	1052311
2021-06-14	15.10	15.58	15.10	15.48	759807
2021-06-15	15.43	15.45	14.77	14.93	801989
2021-06-16	14.78	15.06	14.51	15.03	567010
2021-06-17	15.11	15.42	14.82	15.36	682341
2021-06-18	15.44	15.86	15.22	15.84	2253463
2021-06-21	15.76	15.86	14.82	15.01	930204
2021-06-22	14.93	15.01	14.51	14.90	1603586
2021-06-23	14.83	15.24	14.45	14.87	640367
2021-06-24	14.87	15.44	14.87	15.42	571446
2021-06-25	15.44	15.90	15.37	15.74	2617304
2021-06-28	15.81	15.91	15.35	15.48	304470
2021-06-29	15.48	15.50	14.91	14.95	544012
2021-06-30	14.84	15.00	14.52	14.59	964019
2021-07-01	14.56	15.59	14.39	15.59	1316418
2021-07-02	15.62	15.67	14.91	15.32	1358863
2021-07-06	15.26	15.46	15.00	15.03	431606
2021-07-07	15.02	15.24	14.85	14.88	1053589
2021-07-08	14.66	14.98	14.32	14.39	678992
2021-07-09	14.41	14.88	14.20	14.84	342636
2021-07-12	14.89	15.45	14.65	14.68	496180
2021-07-13	14.48	14.71	14.27	14.29	540251
2021-07-14	14.25	14.25	13.57	13.60	590401
2021-07-15	13.51	13.94	13.33	13.70	505563
2021-07-16	13.81	14.17	13.68	13.78	291091
2021-07-19	13.24	13.90	13.24	13.66	373958
2021-07-20	13.80	14.17	13.56	14.14	446358
2021-07-21	14.30	14.49	13.48	13.74	804579
2021-07-22	13.66	13.87	12.97	12.98	479811
2021-07-23	13.19	13.35	12.75	13.23	511621
2021-07-26	13.24	13.53	13.08	13.49	415698
2021-07-27	13.56	13.98	13.17	13.76	960805
2021-07-28	13.81	14.13	13.21	14.09	424830
2021-07-29	14.05	14.37	13.10	13.84	305238
2021-07-30	14.18	14.35	13.40	13.75	392085
2021-08-02	13.61	14.31	13.36	14.26	335775
2021-08-03	14.22	14.26	13.89	14.16	330228
2021-08-04	14.04	14.55	13.61	14.21	687365
2021-08-05	14.35	14.66	13.97	14.63	464274
2021-08-06	14.70	14.77	14.30	14.42	450039
2021-08-09	14.50	14.79	14.11	14.19	548968
2021-08-10	14.25	14.27	13.84	14.02	435233
2021-08-11	13.99	14.66	13.84	14.23	338314
2021-08-12	14.28	15.14	13.75	15.12	726367
2021-08-13	15.25	15.54	14.92	15.45	674622
2021-08-16	20.57	21.34	17.05	17.82	31029130
2021-08-17	17.10	19.84	17.06	19.73	3873082
2021-08-18	19.63	20.54	19.45	20.14	2172198
2021-08-19	19.99	20.19	19.42	19.91	852659
2021-08-20	19.93	20.57	19.85	20.19	1490744
2021-08-23	20.31	21.78	20.25	21.12	1011033
2021-08-24	21.21	21.24	19.83	20.35	916936
2021-08-25	20.43	20.88	20.09	20.79	815433
2021-08-26	20.86	21.23	20.29	20.85	543675
2021-08-27	20.86	21.67	20.76	21.51	645972
2021-08-30	21.65	21.96	21.29	21.52	564198
2021-08-31	21.30	21.90	21.30	21.83	471545
2021-09-01	21.88	22.21	21.62	22.13	648383
2021-09-02	22.29	22.30	21.67	21.79	353683
2021-09-03	21.58	21.79	21.04	21.13	462962
2021-09-07	21.96	22.95	21.96	22.63	1611559
2021-09-08	22.71	22.71	21.78	22.28	678195
2021-09-09	22.23	24.24	22.05	23.60	999683
2021-09-10	23.65	23.69	23.00	23.55	904433
2021-09-13	23.52	24.13	23.23	23.90	761079
2021-09-14	23.97	25.31	22.78	23.61	1251369
2021-09-15	23.40	24.47	23.29	23.53	878144
2021-09-16	23.43	23.43	21.91	22.44	1159006
2021-09-17	22.70	23.01	22.26	22.51	3000828
2021-09-20	21.97	22.99	21.66	22.20	722908
2021-09-21	22.35	23.23	22.19	23.22	452013
2021-09-22	23.27	24.05	22.82	23.55	703104
2021-09-23	23.61	25.08	23.47	25.03	449320
2021-09-24	24.89	25.78	24.13	24.63	802934
2021-09-27	24.65	25.61	24.22	24.71	462178
2021-09-28	24.53	24.61	23.86	23.96	737120
2021-09-29	24.25	24.80	23.71	23.99	268761
2021-09-30	23.97	24.73	23.58	24.25	481723
2021-10-01	24.41	25.06	23.73	25.02	648375
2021-10-04	24.48	25.37	24.48	24.93	367356
2021-10-05	25.06	25.60	25.00	25.39	640173
2021-10-06	24.95	25.60	24.85	25.32	367220
2021-10-07	25.52	26.33	25.14	26.02	426572
2021-10-08	26.26	26.59	25.82	26.27	859320
2021-10-11	25.87	26.49	25.86	26.09	323568
2021-10-12	26.08	26.42	25.92	26.04	464205
2021-10-13	25.89	26.20	24.85	25.09	543771
2021-10-14	25.35	25.52	24.56	24.79	463329
2021-10-15	25.21	25.21	24.04	24.50	572913
2021-10-18	24.30	24.73	24.05	24.34	318807
2021-10-19	24.21	24.90	24.21	24.57	375891
2021-10-20	24.54	25.93	24.54	24.76	382391
2021-10-21	24.69	25.31	24.69	25.23	273223
2021-10-22	25.11	26.73	24.76	26.28	537626
2021-10-25	26.14	26.57	25.49	26.55	344177
2021-10-26	26.72	27.00	26.19	26.75	362059
2021-10-27	26.67	26.75	25.83	26.20	365629
2021-10-28	26.24	26.99	25.98	26.59	481796
2021-10-29	28.21	28.90	27.56	28.81	968862
2021-11-01	29.16	29.89	28.45	29.60	875108
2021-11-02	29.45	30.60	29.45	30.16	904837
2021-11-03	30.08	31.04	29.83	30.75	1006570
2021-11-04	30.77	31.35	30.61	30.89	590260
2021-11-05	30.60	30.73	29.70	30.10	621659
2021-11-08	30.28	30.55	29.62	30.00	415850
2021-11-09	29.91	30.25	29.64	29.82	290794
2021-11-10	29.59	30.26	29.59	29.69	337323
2021-11-11	29.70	30.24	29.67	30.03	292595
2021-11-12	30.20	30.53	29.40	29.81	265858
2021-11-15	29.96	30.17	29.29	29.37	412423
2021-11-16	29.42	29.71	29.03	29.47	429139
2021-11-17	29.36	29.96	29.05	29.23	666597
2021-11-18	29.46	29.98	29.04	29.33	523345
2021-11-19	29.28	29.84	28.85	29.27	391678
2021-11-22	29.45	30.30	28.73	29.39	471770
2021-11-23	29.30	30.21	28.70	29.34	555017
2021-11-24	29.34	30.36	28.81	30.30	460737
2021-11-26	30.28	30.81	28.66	29.03	399329
2021-11-29	29.51	30.18	28.38	28.47	469784
2021-11-30	28.26	29.30	27.89	28.55	1238231
2021-12-01	28.50	29.59	27.34	27.99	666855
2021-12-02	28.26	28.41	27.34	28.08	374470
2021-12-03	28.24	28.24	27.03	27.61	544473
2021-12-06	27.63	27.92	26.98	27.77	242842
2021-12-07	28.17	29.31	27.99	28.75	342261
2021-12-08	29.00	29.37	28.68	28.86	486854
2021-12-09	28.72	29.30	27.65	27.88	328298
2021-12-10	27.98	28.55	26.52	26.76	488016
2021-12-13	26.63	27.98	26.09	27.80	414831
2021-12-14	27.63	27.71	26.08	26.35	458873
2021-12-15	26.26	29.53	24.93	29.15	2272522
2021-12-16	29.62	29.89	28.32	28.47	609678
2021-12-17	28.59	30.34	27.89	29.76	1093378
2021-12-20	29.42	30.33	28.75	29.80	610406
2021-12-21	29.99	30.06	29.31	29.90	432243
2021-12-22	29.92	30.95	29.56	30.47	495494
2021-12-23	30.42	31.63	30.07	31.17	366180
2021-12-27	31.13	31.59	30.50	31.15	463204
2021-12-28	31.05	31.38	30.53	30.58	218171
2021-12-29	30.50	30.95	30.14	30.67	234857
2021-12-30	30.76	31.36	29.80	30.31	261488
2021-12-31	30.44	31.65	30.33	31.04	459557
2022-01-03	31.10	31.51	29.75	30.60	442684
2022-01-04	30.43	31.31	29.85	30.50	372537
2022-01-05	30.58	30.85	29.29	29.29	391272
2022-01-06	29.33	29.89	28.46	29.36	357669
2022-01-07	29.27	30.10	27.76	27.83	307104
2022-01-10	27.70	28.23	27.21	28.04	832805
2022-01-11	27.40	28.19	26.78	27.67	344150
2022-01-12	27.57	28.09	26.70	26.76	454269
2022-01-13	26.47	27.55	25.82	25.89	591658
2022-01-14	25.73	27.66	25.13	27.54	546415
2022-01-18	27.05	27.67	25.98	26.06	583242
2022-01-19	26.33	27.18	25.86	25.89	562273
2022-01-20	26.28	27.43	25.61	25.70	331359
2022-01-21	25.38	26.56	25.17	25.57	474003
2022-01-24	25.18	26.19	23.71	25.93	1374361
2022-01-25	26.14	26.68	25.26	26.46	451979
2022-01-26	26.79	28.13	26.35	26.56	666923
2022-01-27	26.65	28.21	24.77	25.37	702907
2022-01-28	25.52	26.11	24.62	25.98	445248
2022-01-31	26.09	27.59	26.05	27.50	393956
2022-02-01	27.40	27.40	26.17	26.52	585619
2022-02-02	26.52	26.85	25.72	25.90	439501
2022-02-03	25.61	26.55	25.61	25.99	310277
2022-02-04	26.00	27.27	25.62	27.03	346917
2022-02-07	27.02	28.14	27.02	27.84	330878
2022-02-08	27.69	28.12	27.17	27.58	273507
2022-02-09	27.77	28.84	27.73	28.35	469075
2022-02-10	27.98	28.90	26.95	27.42	880193
2022-02-11	27.58	28.37	27.20	27.97	528299
2022-02-14	27.97	28.23	27.40	27.99	786095
2022-02-15	28.23	29.04	28.07	28.66	708574
2022-02-16	28.40	29.04	26.85	28.50	315495
2022-02-17	28.26	28.58	27.77	28.20	536111
2022-02-18	27.99	28.48	27.62	28.11	552385
2022-02-22	27.91	28.74	27.46	27.94	393331
2022-02-23	28.06	28.47	25.62	26.09	567576
2022-02-24	25.64	27.20	25.28	27.16	1175793
2022-02-25	24.87	27.20	24.87	26.85	383810
2022-02-28	27.14	28.22	26.69	27.26	731711
2022-03-01	27.36	27.61	26.28	26.63	567323
2022-03-02	26.80	27.70	26.43	27.38	231078
2022-03-03	27.41	27.43	26.30	26.70	265137
2022-03-04	26.50	27.18	26.08	26.31	335950
2022-03-07	25.96	27.12	25.96	26.67	292753
2022-03-08	24.00	25.39	22.16	23.61	4739881
2022-03-09	23.40	25.12	23.08	25.12	4126747
2022-03-10	25.20	25.77	24.53	25.42	1232298
2022-03-11	25.79	25.99	23.99	24.01	530021
2022-03-14	24.21	24.77	23.47	23.77	949282
2022-03-15	24.03	24.12	23.36	23.91	776280
2022-03-16	24.23	24.32	23.33	24.27	540869
2022-03-17	23.98	24.80	23.76	24.66	473912
2022-03-18	24.32	25.33	24.30	25.13	1135871
2022-03-21	24.78	25.59	24.50	24.63	673843
2022-03-22	24.26	25.59	24.12	25.33	630334
2022-03-23	25.08	25.66	24.57	24.68	817110
2022-03-24	24.93	25.37	24.61	25.19	822338
2022-03-25	24.88	25.72	24.70	25.23	520779
2022-03-28	25.58	25.61	23.86	24.67	420517
2022-03-29	24.68	26.16	24.26	26.05	536962
2022-03-30	25.76	26.27	24.98	25.11	374519
2022-03-31	25.74	26.14	25.37	25.77	555649
2022-04-01	25.79	27.98	25.59	27.84	1074925
2022-04-04	27.80	29.13	27.43	29.00	934641
2022-04-05	28.90	29.49	28.11	28.32	990797
2022-04-06	28.08	29.09	28.00	28.59	1255990
2022-04-07	28.69	29.35	27.17	28.84	898555
2022-04-08	28.80	29.71	28.55	29.25	851487
2022-04-11	28.98	29.58	28.42	28.55	1153411
2022-04-12	28.92	30.02	28.24	28.58	642393
2022-04-13	28.62	29.49	28.32	28.99	656399
2022-04-14	28.82	29.69	28.46	29.64	453022
2022-04-18	29.78	30.01	29.17	29.31	691821
2022-04-19	29.46	30.35	28.69	30.01	736581
2022-04-20	30.25	30.28	29.36	30.00	701834
2022-04-21	29.90	30.07	28.20	28.24	662502
2022-04-22	27.96	29.15	27.32	27.66	379687
2022-04-25	27.44	28.53	27.17	28.50	848470
2022-04-26	28.23	28.53	26.52	26.54	1275651
2022-04-27	26.69	27.27	25.98	26.20	367400
2022-04-28	26.52	26.52	24.88	25.79	550789
2022-04-29	26.25	26.51	25.01	25.13	561646
2022-05-02	24.75	25.76	24.38	25.73	690926
2022-05-03	25.77	26.08	25.04	25.68	367842
2022-05-04	25.92	26.00	24.33	25.91	443013
2022-05-05	25.76	26.50	24.06	24.59	642763
2022-05-06	23.43	23.91	22.09	22.24	1147652
2022-05-09	21.60	22.50	20.80	20.94	1162792
2022-05-10	21.51	22.61	21.19	22.48	1427237
2022-05-11	21.93	23.08	21.29	21.38	926326
2022-05-12	21.02	22.43	20.91	21.44	1125545
2022-05-13	22.06	22.36	21.30	22.18	1000102
2022-05-16	24.38	25.76	22.99	23.54	2433449
2022-05-17	24.03	25.83	23.85	25.68	1016358
2022-05-18	25.29	25.88	24.94	25.05	593424
2022-05-19	24.77	25.67	24.02	24.60	1292613
2022-05-20	24.86	25.09	23.42	24.18	772852
2022-05-23	23.89	24.53	22.76	23.07	760207
2022-05-24	22.82	23.21	22.28	22.39	568015
2022-05-25	22.29	22.39	21.71	22.07	706897
2022-05-26	22.25	23.00	21.97	22.51	760203
2022-05-27	22.65	24.00	22.12	24.00	454067
2022-05-31	23.82	24.18	23.29	23.31	608260
2022-06-01	23.30	23.69	22.14	22.60	642092
2022-06-02	22.33	22.84	21.70	22.74	599961
2022-06-03	22.78	24.28	21.81	24.25	515582
2022-06-06	24.71	24.71	22.73	22.90	477197
2022-06-07	22.62	23.37	22.51	23.23	730395
2022-06-08	22.95	23.75	22.88	22.98	551807
2022-06-09	22.78	22.78	22.28	22.38	575262
2022-06-10	21.90	23.58	21.90	23.11	789517
2022-06-13	22.52	23.50	22.27	23.40	1669020
2022-06-14	23.56	24.10	22.83	23.50	685949
2022-06-15	23.73	24.48	23.42	24.16	953303
2022-06-16	23.60	23.96	21.31	23.91	1146123
2022-06-17	24.40	25.21	24.12	24.78	1633189
2022-06-21	24.51	25.75	24.30	25.50	734545
2022-06-22	24.78	26.10	24.02	25.05	586412
2022-06-23	25.02	26.07	24.15	26.03	756582
2022-06-24	26.13	26.84	23.88	24.19	2047869
2022-06-27	24.26	25.07	23.63	23.99	921313
2022-06-28	24.02	24.14	23.14	23.69	766894
2022-06-29	23.75	24.70	23.60	24.68	490439
2022-06-30	24.43	24.76	23.86	24.23	473601
2022-07-01	23.95	25.09	23.83	25.09	536946
2022-07-05	24.97	25.43	24.60	25.15	1021671
2022-07-06	25.09	25.80	24.32	24.89	762324
2022-07-07	24.85	25.55	24.19	24.62	747828
2022-07-08	24.42	25.36	24.39	25.16	884714
2022-07-11	25.02	25.12	24.02	24.10	703002
2022-07-12	23.91	25.01	23.36	24.84	434384
2022-07-13	24.72	25.57	24.30	24.93	379774
2022-07-14	24.97	24.97	23.94	23.99	534085
2022-07-15	24.39	24.54	23.74	24.51	539986
2022-07-18	24.85	24.93	24.13	24.24	706698
2022-07-19	24.39	25.82	24.22	25.07	709351
2022-07-20	25.42	25.45	23.24	23.43	752794
2022-07-21	23.11	24.10	23.07	23.52	638119
2022-07-22	23.39	23.68	23.04	23.46	535587
2022-07-25	23.66	24.00	23.19	23.52	510275
2022-07-26	23.73	24.16	23.19	23.64	633960
2022-07-27	23.59	24.83	23.05	24.67	636156
2022-07-28	24.75	25.08	23.59	24.14	304039
2022-07-29	24.08	24.08	23.05	23.54	875265
2022-08-01	23.37	24.11	22.70	22.91	707399
2022-08-02	22.41	23.59	22.21	22.99	1004214
2022-08-03	23.34	24.25	23.27	24.00	1360444
2022-08-04	22.00	26.78	22.00	25.79	2442321
2022-08-05	25.09	27.92	24.91	27.83	1228999
2022-08-08	27.67	29.14	27.22	28.63	1503715
2022-08-09	28.31	29.00	27.38	27.90	737531
2022-08-10	28.05	28.53	27.86	28.49	548532
2022-08-11	28.38	28.82	26.88	27.15	744161
2022-08-12	27.25	28.35	27.25	27.59	446422
2022-08-15	27.14	28.65	27.03	28.59	454289
2022-08-16	28.35	28.70	27.93	28.24	505887
2022-08-17	28.05	28.40	27.68	27.77	948229
2022-08-18	27.59	27.72	26.61	26.90	700472
2022-08-19	26.37	26.81	26.07	26.52	629218
2022-08-22	26.14	26.80	25.77	26.70	405085
2022-08-23	26.75	27.38	26.40	27.15	402163
2022-08-24	27.30	28.39	27.06	28.05	337185
2022-08-25	28.05	28.50	28.04	28.42	366752
2022-08-26	28.38	28.38	26.76	26.79	601373
2022-08-29	26.20	27.23	26.20	26.82	430881
2022-08-30	27.00	27.37	26.06	26.39	513026
2022-08-31	26.66	27.02	26.49	26.76	359030
2022-09-01	26.75	28.11	26.48	28.06	469836
2022-09-02	28.06	28.38	27.23	27.23	609750
2022-09-06	27.15	27.15	25.75	25.79	558256
2022-09-07	25.75	27.31	25.72	27.25	540917
2022-09-08	27.19	27.70	26.40	27.12	351734
2022-09-09	27.18	27.66	27.02	27.33	289925
2022-09-12	27.52	28.08	27.16	28.01	424538
2022-09-13	28.00	28.11	26.44	26.54	649439
2022-09-14	26.86	26.90	25.93	26.88	402421
2022-09-15	26.74	27.22	26.36	27.20	262246
2022-09-16	26.94	27.29	26.10	26.57	591252
2022-09-19	26.42	26.81	25.79	26.56	449435
2022-09-20	26.41	26.84	25.71	26.45	507662
2022-09-21	26.03	26.27	24.87	24.90	631864
2022-09-22	24.59	25.02	24.11	24.73	566821
2022-09-23	24.59	24.85	24.07	24.77	658831
2022-09-26	24.72	25.18	23.52	24.12	683374
2022-09-27	24.42	24.65	22.98	24.57	1355311
2022-09-28	24.70	25.58	24.51	25.29	841977
2022-09-29	25.15	25.15	24.06	24.64	1301044
2022-09-30	24.71	25.85	24.63	24.64	516689
2022-10-03	25.12	25.95	24.74	25.42	901872
2022-10-04	25.68	26.33	25.15	26.01	519249
2022-10-05	25.72	26.28	24.94	26.14	613509
2022-10-06	25.99	26.55	25.92	26.07	367969
2022-10-07	25.76	25.76	24.68	24.70	774211
2022-10-10	24.59	24.59	23.21	23.47	633889
2022-10-11	23.34	23.97	22.15	22.75	1082262
2022-10-12	22.58	22.99	21.96	22.30	622825
2022-10-13	22.12	23.38	21.88	23.19	534990
2022-10-14	22.81	22.96	20.50	20.68	4061788
2022-10-17	20.61	21.92	20.49	21.65	1725795
2022-10-18	22.11	23.08	21.72	22.90	1218258
2022-10-19	22.58	23.53	22.29	22.45	1459640
2022-10-20	22.55	23.27	22.21	22.35	919236
2022-10-21	22.45	22.69	22.01	22.53	662641
2022-10-24	22.71	22.87	22.06	22.26	493945
2022-10-25	22.32	22.72	22.23	22.35	595494
2022-10-26	22.39	23.07	22.08	22.24	506495
2022-10-27	22.72	22.97	22.21	22.48	806304
2022-10-28	23.00	23.28	22.34	22.94	754406
2022-10-31	22.81	22.89	21.52	21.68	885063
2022-11-01	21.80	22.82	21.58	22.35	1016855
2022-11-02	22.40	22.40	21.33	21.39	729906
2022-11-03	21.09	21.25	20.61	20.63	824013
2022-11-04	20.69	21.18	20.46	20.76	1384836
2022-11-07	20.85	21.08	20.30	20.36	515219
2022-11-08	20.46	21.06	20.20	21.01	533697
2022-11-09	20.85	21.00	20.24	20.34	615291
2022-11-10	21.32	22.53	21.27	22.11	1257598
2022-11-11	21.93	22.34	21.52	22.13	616949
2022-11-14	22.13	22.40	21.56	21.70	464767
2022-11-15	22.29	22.46	21.34	21.51	544405
2022-11-16	21.50	22.11	20.98	21.16	637207
2022-11-17	21.03	21.17	20.42	20.80	697307
2022-11-18	21.21	21.38	20.23	20.71	569172
2022-11-21	20.63	20.90	19.85	19.92	839631
2022-11-22	19.99	20.05	19.21	19.80	1331083
2022-11-23	19.92	20.21	19.25	19.33	487923
2022-11-25	19.06	19.62	18.92	19.49	227050
2022-11-28	19.39	19.64	18.85	19.01	1025366
2022-11-29	18.99	19.17	18.70	18.99	927327
2022-11-30	19.10	20.19	18.87	20.13	1034779
2022-12-01	20.12	20.54	19.52	19.54	586032
2022-12-02	19.33	20.08	18.90	20.08	994071
2022-12-05	20.33	20.33	19.69	20.01	647122
2022-12-06	19.85	20.13	19.66	20.10	514002
2022-12-07	20.22	20.49	19.97	20.21	546570
2022-12-08	20.32	20.71	19.59	19.69	416716
2022-12-09	19.60	19.69	18.63	18.73	627352
2022-12-12	18.72	18.94	18.39	18.90	834145
2022-12-13	19.55	19.55	18.59	18.93	738679
2022-12-14	18.41	18.95	17.97	18.47	886211
2022-12-15	18.24	18.80	18.24	18.50	952048
2022-12-16	18.29	19.93	18.25	19.69	1951879
2022-12-19	19.65	19.99	19.05	19.32	845092
2022-12-20	19.29	19.70	18.84	19.43	504456
2022-12-21	19.62	20.38	19.40	20.37	817696
2022-12-22	20.31	20.97	19.72	20.50	487413
2022-12-23	20.54	21.12	19.71	20.03	397893
2022-12-27	20.01	20.20	19.34	19.74	485765
2022-12-28	19.83	20.47	19.79	20.45	488662
2022-12-29	20.65	21.44	19.80	21.12	697583
2022-12-30	20.86	21.08	20.69	21.03	382200
2023-01-03	21.28	21.37	20.37	20.66	564233
2023-01-04	20.75	21.08	20.67	20.98	720806
2023-01-05	20.75	21.38	20.38	20.50	419840
2023-01-06	20.61	20.81	19.85	20.30	796227
2023-01-09	20.07	20.46	19.53	19.63	1285321
2023-01-10	19.55	20.39	19.31	20.38	1071068
2023-01-11	20.67	21.40	20.43	20.59	1660907
2023-01-12	20.66	20.96	20.20	20.85	1587905
2023-01-13	20.89	21.48	20.21	20.32	1139763
2023-01-17	20.24	21.05	19.74	20.78	1303986
2023-01-18	20.96	21.89	20.31	21.00	1983881
2023-01-19	21.06	21.51	20.65	21.22	833561
2023-01-20	21.50	21.50	21.03	21.35	914686
2023-01-23	21.35	21.87	21.01	21.65	1138419
2023-01-24	21.50	22.11	21.20	21.73	997696
2023-01-25	21.63	21.71	21.06	21.40	1286906
2023-01-26	21.60	21.86	21.40	21.83	675324
2023-01-27	21.85	22.14	21.62	21.88	962647
2023-01-30	22.19	22.91	21.32	21.43	1275142
2023-01-31	21.58	22.56	21.47	22.40	1158412
2023-02-01	22.25	22.35	21.37	22.09	1094356
2023-02-02	22.42	22.70	21.71	22.55	985280
2023-02-03	22.11	22.85	21.68	21.72	732844
2023-02-06	21.96	22.74	21.63	22.10	749537
2023-02-07	22.08	22.59	21.54	21.80	695894
2023-02-08	21.73	21.76	20.99	21.00	809521
2023-02-09	21.28	21.69	21.10	21.28	1024125
2023-02-10	21.27	21.49	20.35	20.49	1248355
2023-02-13	20.44	21.58	20.39	21.21	1526354
2023-02-14	21.12	21.37	20.25	20.39	1153893
2023-02-15	20.16	20.32	19.89	20.12	1494664
2023-02-16	19.91	20.99	19.83	20.30	1845346
2023-02-17	20.71	23.18	17.82	17.82	5278473
2023-02-21	18.70	22.43	18.70	21.30	8915255
2023-02-22	21.35	21.41	20.57	20.87	2159506
2023-02-23	20.87	21.95	20.76	21.88	2050051
2023-02-24	21.87	22.90	21.55	22.30	1991187
2023-02-27	22.49	22.93	21.34	21.74	1662844
2023-02-28	21.14	22.66	21.10	22.16	2592823
2023-03-01	21.90	22.68	21.00	21.74	4526618
2023-03-02	21.52	22.22	21.43	22.07	2255685
2023-03-03	22.16	22.74	22.03	22.65	1472454
2023-03-06	22.78	22.80	21.73	22.26	1135528
2023-03-07	22.00	22.36	21.78	21.99	931893
2023-03-08	22.05	22.19	20.98	21.12	1008376
2023-03-09	21.21	21.57	20.53	21.16	1227269
2023-03-10	21.15	21.39	20.05	20.73	1568092
2023-03-13	20.69	22.11	20.27	21.73	1317455
2023-03-14	22.13	22.20	21.22	21.79	1263180
2023-03-15	21.45	21.70	20.80	21.27	877794
2023-03-16	21.12	21.72	20.65	21.39	1025261
2023-03-17	21.25	21.44	20.65	21.20	2583000
2023-03-20	21.08	21.23	20.68	20.98	969447
2023-03-21	20.68	21.09	20.12	20.21	993890
2023-03-22	20.31	20.44	19.58	19.60	1150643
2023-03-23	19.74	20.47	19.60	20.38	865488
2023-03-24	20.42	20.94	19.99	20.88	689868
2023-03-27	20.94	21.76	20.66	21.64	1179852
2023-03-28	21.67	22.47	21.42	21.66	1027667
2023-03-29	21.83	22.97	21.60	22.89	1013834
2023-03-30	22.96	23.08	21.85	22.09	1387816
2023-03-31	22.27	22.75	22.04	22.49	1106533
2023-04-03	22.71	23.18	22.36	22.51	1190609
2023-04-04	22.76	22.91	21.73	21.83	1308352
2023-04-05	21.78	21.86	20.52	20.83	1638224
2023-04-06	20.96	21.26	20.28	20.93	1050279
2023-04-10	21.14	21.64	20.48	21.47	1527520
2023-04-11	21.49	21.97	20.93	20.98	1264280
2023-04-12	21.38	21.38	20.18	20.42	1458049
2023-04-13	20.54	21.25	20.38	20.80	1933032
2023-04-14	20.68	20.82	19.96	20.32	1026621
2023-04-17	20.48	21.40	20.43	21.24	1195178
2023-04-18	21.38	21.38	20.42	21.31	1166698
2023-04-19	21.25	21.96	21.21	21.75	662123
2023-04-20	21.61	21.64	20.79	20.84	738242
2023-04-21	20.86	21.29	20.64	21.23	868486
2023-04-24	21.26	21.29	20.55	21.10	301292
2023-04-25	21.09	21.40	20.85	20.99	863297
2023-04-26	20.99	21.10	20.54	20.63	714619
2023-04-27	20.71	20.78	20.26	20.34	1102783
2023-04-28	20.24	21.62	20.14	21.57	1104687
2023-05-01	21.56	22.75	21.51	22.61	2143243
2023-05-02	16.59	18.83	14.51	15.65	9267665
2023-05-03	15.41	16.40	14.93	15.91	3478502
2023-05-04	15.91	16.06	15.34	15.97	1587410
2023-05-05	15.98	16.85	15.19	16.80	2163730
2023-05-08	16.86	17.40	16.09	16.74	1279476
2023-05-09	16.57	16.81	16.31	16.58	846847
2023-05-10	16.59	16.79	15.70	16.28	1157562
2023-05-11	16.12	16.39	15.82	16.16	1554569
2023-05-12	16.20	16.27	15.75	15.79	609899
2023-05-15	15.81	16.56	15.64	16.34	1317305
2023-05-16	16.09	16.75	15.90	16.48	1074675
2023-05-17	16.53	17.18	16.21	17.11	903612
2023-05-18	17.00	17.29	16.45	16.61	1177254
2023-05-19	16.81	16.95	16.38	16.45	1117254
2023-05-22	16.78	17.48	16.77	16.95	1250432
2023-05-23	16.95	17.41	16.82	16.98	1927315
2023-05-24	16.92	16.98	16.57	16.78	1150473
2023-05-25	16.72	16.72	16.25	16.31	697861
2023-05-26	16.29	16.48	16.12	16.42	424202
2023-05-30	16.33	16.81	16.12	16.41	455598
2023-05-31	16.49	18.17	16.49	17.89	1811224
2023-06-01	17.91	18.54	17.59	18.20	1639479
2023-06-02	18.48	19.09	18.35	19.05	1167682
2023-06-05	18.94	19.10	18.50	18.81	1053772
2023-06-06	18.96	19.54	18.85	19.34	740877
2023-06-07	19.30	19.50	17.94	18.00	1481749
2023-06-08	17.99	17.99	16.48	16.67	2207081
2023-06-09	16.63	17.10	16.45	16.67	1266908
2023-06-12	17.26	17.96	16.84	17.14	1892688
2023-06-13	17.16	17.65	17.00	17.30	1487214
2023-06-14	17.30	17.42	16.61	16.92	975064
2023-06-15	16.92	17.28	16.61	17.20	1314547
2023-06-16	17.42	17.58	17.10	17.30	5010979
2023-06-20	17.24	17.73	16.81	17.40	1147696
2023-06-21	17.46	17.50	16.80	16.89	835568
2023-06-22	16.79	16.87	16.40	16.42	675993
2023-06-23	16.26	16.50	15.96	16.14	2953515
2023-06-26	16.10	16.12	15.77	15.97	723006
2023-06-27	15.91	16.03	15.63	15.83	688851
2023-06-28	15.88	15.96	15.53	15.58	910030
2023-06-29	15.51	15.63	15.17	15.30	827939
2023-06-30	15.51	15.53	15.20	15.36	643321
2023-07-03	15.27	15.74	15.27	15.55	400292
2023-07-05	15.61	15.64	15.34	15.37	594366
2023-07-06	15.25	15.41	15.04	15.13	532040
2023-07-07	15.16	15.57	15.16	15.52	762121
2023-07-10	15.47	15.65	15.34	15.56	653154
2023-07-11	15.41	15.46	15.07	15.21	430442
2023-07-12	15.36	15.64	15.14	15.49	533332
2023-07-13	15.51	15.68	15.38	15.46	471493
2023-07-14	15.53	15.53	15.08	15.31	384589
2023-07-17	16.10	16.22	14.94	15.87	1248712
2023-07-18	15.26	15.78	15.00	15.11	898859
2023-07-19	15.16	15.60	15.03	15.45	999502
2023-07-20	15.50	16.05	15.48	15.63	501745
2023-07-21	16.12	16.37	15.72	16.11	1207202
2023-07-24	16.25	16.44	15.32	15.33	1137786
2023-07-25	15.29	16.04	15.24	15.87	584701
2023-07-26	15.88	16.54	15.82	16.34	760071
2023-07-27	16.50	16.80	16.35	16.67	1156151
2023-07-28	16.85	17.46	16.85	17.25	927519
2023-07-31	17.28	17.57	16.75	17.19	797207
2023-08-01	17.06	17.23	16.50	16.72	739794
2023-08-02	16.55	16.77	16.44	16.62	625831
2023-08-03	16.54	16.79	16.19	16.28	2039811
2023-08-04	15.63	15.98	15.10	15.52	1727499
2023-08-07	15.57	15.65	14.87	15.39	1362718
2023-08-08	15.44	15.74	14.94	15.50	1508411
2023-08-09	15.56	15.69	15.17	15.25	989799
2023-08-10	15.16	15.68	15.16	15.68	924758
2023-08-11	15.56	15.90	15.49	15.49	499137
2023-08-14	15.27	15.84	14.98	15.61	550398
2023-08-15	15.57	15.57	15.10	15.20	656165
2023-08-16	15.17	15.20	14.66	14.68	1222758
2023-08-17	14.67	14.83	13.94	14.12	1250345
2023-08-18	13.99	14.19	13.56	13.57	747931
2023-08-21	13.50	13.54	13.04	13.20	831734
2023-08-22	13.13	13.26	12.66	12.84	952562
2023-08-23	12.83	13.13	12.58	12.72	866227
2023-08-24	12.79	13.26	12.63	13.23	1160943
2023-08-25	13.27	13.39	12.91	12.96	690677
2023-08-28	13.00	13.42	12.93	13.37	563046
2023-08-29	13.34	13.40	12.98	13.12	1076103
2023-08-30	13.21	13.34	12.99	13.19	1090244
2023-08-31	13.23	14.91	13.23	14.28	1888852
2023-09-01	14.39	15.39	14.39	14.87	1310988
2023-09-05	14.71	15.04	14.07	14.19	1212897
2023-09-06	14.28	14.54	14.19	14.48	962682
2023-09-07	14.35	14.38	13.95	14.15	743093
2023-09-08	14.13	14.82	13.78	14.41	768230
2023-09-11	13.90	13.90	13.90	13.90	100
2023-09-12	14.03	14.03	13.52	13.81	905932
2023-09-13	13.76	13.95	13.56	13.60	969252
2023-09-14	13.74	14.07	13.65	13.79	594805
2023-09-15	13.73	14.06	13.56	13.69	3016312
2023-09-18	13.79	13.97	13.15	13.41	891075
2023-09-19	13.38	13.52	12.92	13.18	668472
2023-09-20	13.30	13.45	12.84	12.88	1467032
2023-09-21	7.55	7.80	7.00	7.64	17335518
2023-09-22	7.38	7.95	7.18	7.85	7450655
2023-09-25	7.83	8.07	7.53	8.05	3714063
2023-09-26	8.04	8.81	8.01	8.53	2333563
2023-09-27	8.66	9.02	8.55	8.66	2109659
2023-09-28	8.64	9.00	8.38	8.98	1216427
2023-09-29	9.08	9.28	8.94	8.94	1089997
2023-10-02	8.82	8.82	8.28	8.42	1294251
2023-10-03	8.25	8.59	8.25	8.55	1087932
2023-10-04	8.55	8.55	7.78	7.86	989566
2023-10-05	7.75	8.05	7.51	7.90	1156102
2023-10-06	7.75	7.86	7.48	7.60	1422607
2023-10-09	7.56	7.64	6.88	7.12	1392621
2023-10-10	7.17	7.72	7.17	7.69	1286429
2023-10-11	7.62	7.75	7.37	7.58	1180688
2023-10-12	7.56	7.79	6.86	6.95	1357229
2023-10-13	6.99	7.12	6.66	7.10	1586190
2023-10-16	7.17	7.36	6.85	7.17	1133838
2023-10-17	7.12	7.49	7.12	7.30	1456525
2023-10-18	7.22	7.22	6.81	6.81	2499248
2023-10-19	6.86	7.20	6.75	7.05	2818955
2023-10-20	7.05	7.26	6.97	7.23	2187487
2023-10-23	7.05	7.20	6.88	7.03	1188847
2023-10-24	7.25	7.38	7.04	7.37	856056
2023-10-25	7.20	7.27	6.96	6.97	677782
2023-10-26	7.00	7.10	6.83	6.90	880536
2023-10-27	6.98	7.00	6.70	6.80	1434431
2023-10-30	6.83	7.13	6.73	6.76	1583113
2023-10-31	6.70	6.85	6.44	6.48	1592441
2023-11-01	6.49	6.74	6.35	6.72	1751620
2023-11-02	6.80	6.94	6.44	6.58	1463346
2023-11-03	6.68	7.23	6.60	6.97	3348261
2023-11-06	6.95	6.98	6.59	6.64	4669757
2023-11-07	6.73	7.19	6.65	7.18	1295188
2023-11-08	7.23	7.23	6.31	6.33	1922270
2023-11-09	6.37	6.47	5.43	5.44	2448571
2023-11-10	5.47	5.61	5.25	5.58	2865429
2023-11-13	5.47	5.82	5.41	5.70	2206591
2023-11-14	6.06	6.36	5.93	6.09	1309739
2023-11-15	6.08	6.45	6.05	6.17	1043646
2023-11-16	6.17	6.24	5.92	6.01	851192
2023-11-17	6.09	6.21	5.75	5.85	1397031
2023-11-20	5.89	5.92	5.66	5.75	868809
2023-11-21	5.66	5.93	5.62	5.65	1745358
2023-11-22	5.70	5.78	5.57	5.72	1328225
2023-11-24	5.70	6.04	5.70	5.89	589862
2023-11-27	5.90	5.93	5.72	5.89	1712053
2023-11-28	5.83	6.05	5.74	6.00	1731099
2023-11-29	6.04	6.62	6.00	6.39	1129342
2023-11-30	6.49	6.65	6.23	6.28	1088996
2023-12-01	6.22	6.44	5.99	6.42	1042997
2023-12-04	6.40	6.57	6.01	6.29	1025823
2023-12-05	7.35	8.27	7.31	7.40	6106957
2023-12-06	7.41	8.25	7.34	7.81	2183069
2023-12-07	7.84	8.77	7.82	8.65	3097606
2023-12-08	8.58	8.80	8.40	8.64	1710082
2023-12-11	8.64	8.80	8.44	8.66	1623491
2023-12-12	8.66	9.03	8.43	8.84	1412156
2023-12-13	8.74	9.12	8.18	8.90	2800746
2023-12-14	9.25	9.46	8.49	8.63	1444541
2023-12-15	8.73	9.07	8.48	8.66	3044633
2023-12-18	8.65	8.80	8.26	8.26	829828
2023-12-19	8.63	8.92	8.40	8.72	1929519
2023-12-20	8.71	8.79	8.31	8.34	1868131
2023-12-21	8.54	8.68	8.34	8.63	1005704
2023-12-22	8.71	9.21	8.71	9.06	1105437
2023-12-26	9.24	9.58	9.07	9.43	1115003
2023-12-27	9.50	9.59	9.31	9.50	908978
2023-12-28	9.30	9.70	9.30	9.41	1139788
2023-12-29	9.43	9.43	8.96	8.99	1096849
2024-01-02	8.78	9.83	8.72	9.56	1491747
2024-01-03	9.48	9.55	8.94	9.10	1131178
2024-01-04	9.17	9.24	8.93	9.09	1219577
2024-01-05	8.99	8.99	8.60	8.64	754169
2024-01-08	8.40	9.83	8.37	9.82	2451552
2024-01-09	9.68	10.03	9.44	9.80	1746492
2024-01-10	9.94	10.27	9.34	9.37	1010843
2024-01-11	9.17	9.28	8.83	8.99	2263910
2024-01-12	9.12	9.66	9.08	9.53	2487346
2024-01-16	9.39	9.39	8.75	8.90	1434715
2024-01-17	8.74	9.34	8.58	9.23	2323244
2024-01-18	9.40	9.40	8.79	8.88	1267574
2024-01-19	8.94	9.20	8.73	8.74	1065801
2024-01-22	8.77	9.09	8.66	8.85	1471457
2024-01-23	8.96	9.29	8.91	9.29	1358184
2024-01-24	9.43	9.43	9.05	9.06	976506
2024-01-25	9.36	9.70	9.10	9.15	957618
2024-01-26	9.17	9.30	8.51	8.60	1297814
2024-01-29	8.62	9.32	8.47	9.32	1099548
2024-01-30	9.19	9.21	8.87	9.01	1372883
2024-01-31	8.97	9.22	8.78	8.93	1322141
2024-02-01	8.86	8.87	8.16	8.60	1270571
2024-02-02	8.55	8.55	8.26	8.49	790517
2024-02-05	8.32	8.48	8.23	8.26	732091
2024-02-06	8.32	8.68	8.21	8.67	730689
2024-02-07	8.65	8.65	8.27	8.28	686848
2024-02-08	8.23	8.55	8.10	8.30	834067
2024-02-09	8.34	8.65	8.28	8.48	739839
2024-02-12	8.43	8.90	8.31	8.86	1027917
2024-02-13	8.49	8.57	7.80	7.99	1356454
2024-02-14	8.11	8.32	7.86	8.25	1230978
2024-02-15	8.33	8.82	8.29	8.74	1471356
2024-02-16	8.80	8.99	8.06	8.20	1281630
2024-02-20	8.15	8.30	7.98	8.28	1438955
2024-02-21	8.18	8.28	7.81	7.88	1552071
2024-02-22	7.88	8.05	7.66	7.86	1299706
2024-02-23	8.15	8.24	7.74	7.94	999403
2024-02-26	7.85	8.13	7.81	8.02	843250
2024-02-27	8.21	8.33	8.08	8.31	1771172
2024-02-28	8.21	8.27	7.78	7.79	1274919
2024-02-29	7.98	8.06	7.53	7.56	1301959
2024-03-01	7.65	8.01	7.58	7.87	1333268
2024-03-04	7.93	8.20	7.59	8.19	1108545
2024-03-05	8.07	8.16	7.80	8.04	1424679
2024-03-06	8.23	8.65	8.10	8.61	1189623
2024-03-07	8.63	8.94	8.58	8.71	947021
2024-03-08	8.86	9.03	8.60	8.66	651169
2024-03-11	8.59	8.72	7.97	7.99	1118908
2024-03-12	8.01	8.07	7.68	7.75	978075
2024-03-13	7.71	8.39	7.71	8.15	1177570
2024-03-14	8.09	8.11	7.49	7.53	1008598
2024-03-15	7.68	7.81	7.46	7.49	2331988
2024-03-18	7.43	7.47	7.14	7.18	1165154
2024-03-19	7.13	7.52	7.11	7.48	1334903
2024-03-20	7.41	7.84	7.34	7.76	1001618
2024-03-21	7.88	8.41	7.72	8.09	1029910
2024-03-22	7.95	8.14	7.83	7.88	952364
2024-03-25	8.02	8.12	7.69	7.69	625928
2024-03-26	7.86	7.95	7.54	7.57	988583
2024-03-27	7.11	8.06	7.11	7.67	1104290
2024-03-28	7.74	7.98	7.41	7.71	776017
2024-04-01	7.71	7.77	7.24	7.31	1069816
2024-04-02	7.34	7.34	7.00	7.04	1051661
2024-04-03	6.97	7.15	6.85	6.98	1253836
2024-04-04	7.09	7.17	6.92	6.95	1082096
2024-04-05	6.84	7.13	6.65	7.04	715668
2024-04-08	7.07	7.15	6.94	6.96	534602
2024-04-09	7.02	7.26	6.82	6.86	755112
2024-04-10	6.84	6.84	6.43	6.67	3591112
2024-04-11	6.74	6.85	6.52	6.69	1966022
2024-04-12	6.65	6.70	6.25	6.37	1409832
2024-04-15	6.33	6.49	6.19	6.32	1547751
2024-04-16	6.23	6.36	6.11	6.15	792112
2024-04-17	6.24	6.34	5.94	5.99	1313927
2024-04-18	5.97	6.02	5.78	5.80	972749
2024-04-19	5.73	5.91	5.58	5.72	946781
2024-04-22	5.77	5.94	5.71	5.85	1098084
2024-04-23	5.85	5.96	5.71	5.74	1764302
2024-04-24	5.78	5.78	5.34	5.45	2777757
2024-04-25	5.50	5.50	5.12	5.39	1485491
2024-04-26	5.40	5.56	5.21	5.26	1220072
2024-04-29	5.33	5.57	5.24	5.46	1582375
2024-04-30	5.38	5.76	5.30	5.53	1315865
2024-05-01	5.54	6.11	5.54	6.00	1882726
2024-05-02	6.09	6.21	5.79	6.16	1290027
2024-05-03	6.44	6.56	6.18	6.26	767565
2024-05-06	6.27	6.58	6.21	6.55	1383054
2024-05-07	7.40	7.69	6.74	6.75	1938139
2024-05-08	6.74	6.94	6.49	6.82	1229505
2024-05-09	6.87	6.87	6.58	6.60	1198179
2024-05-10	6.66	6.88	6.26	6.30	974836
2024-05-13	6.34	6.56	6.22	6.34	792503
2024-05-14	6.46	6.72	6.45	6.70	1116588
2024-05-15	6.93	7.19	6.78	6.80	1027766
2024-05-16	6.80	7.09	6.60	6.69	930732
2024-05-17	6.67	6.77	6.03	6.06	1321572
2024-05-20	6.07	6.22	6.01	6.17	909628
2024-05-21	6.25	6.65	6.14	6.61	1389666
2024-05-22	6.56	6.67	6.42	6.56	811497
2024-05-23	6.56	6.56	6.23	6.34	1147369
2024-05-24	6.35	6.39	6.14	6.16	591865
2024-05-28	6.37	7.02	6.30	6.76	1323770
2024-05-29	6.60	6.88	6.49	6.84	1033376
2024-05-30	6.94	7.19	6.79	7.02	1073788
2024-05-31	7.11	7.60	7.03	7.42	1099004
2024-06-03	7.44	7.99	7.35	7.72	1493849
2024-06-04	7.70	7.91	7.55	7.67	787631
2024-06-05	7.66	7.85	7.46	7.83	735239
2024-06-06	7.81	7.81	7.22	7.23	690710
2024-06-07	7.12	7.27	6.98	7.13	625264
2024-06-10	7.03	7.29	6.91	7.27	1004818
2024-06-11	7.16	7.25	6.97	7.07	1028895
2024-06-12	7.42	7.64	7.25	7.34	742102
2024-06-13	7.30	7.34	7.05	7.24	552200
2024-06-14	7.10	7.24	7.02	7.17	815272
2024-06-17	7.11	7.41	7.03	7.33	1027211
2024-06-18	7.29	7.31	6.96	7.10	976340
2024-06-20	7.07	7.10	6.80	6.95	927306
2024-06-21	6.99	7.59	6.99	7.31	5854483
2024-06-24	7.36	7.84	7.36	7.79	717239
2024-06-25	7.72	8.21	7.67	7.96	953666
2024-06-26	7.96	8.32	7.79	8.25	1080403
2024-06-27	8.27	8.38	7.98	8.28	741550
2024-06-28	8.36	8.36	7.85	8.22	3776860
2024-07-01	8.19	8.39	8.09	8.28	777292
2024-07-02	8.19	8.23	7.95	8.09	658817
2024-07-03	8.09	8.31	7.93	7.94	382604
2024-07-05	7.88	7.96	7.72	7.89	420775
2024-07-08	8.01	8.79	7.99	8.72	1414743
2024-07-09	8.77	9.92	8.76	9.49	2565343
2024-07-10	9.51	9.67	9.33	9.53	926284
2024-07-11	9.70	10.06	9.44	9.79	1521847
2024-07-12	9.90	10.24	9.71	9.80	1515151
2024-07-15	9.87	9.99	9.65	9.81	1836689
2024-07-16	9.92	10.43	9.92	10.22	1307755
2024-07-17	10.10	10.41	9.97	10.29	1538900
2024-07-18	10.22	10.33	9.63	9.81	845646
2024-07-19	9.84	9.96	9.57	9.80	580563
2024-07-22	9.90	10.17	9.41	9.65	797173
2024-07-23	9.59	10.08	9.57	9.78	972979
2024-07-24	9.63	9.96	9.57	9.66	656529
2024-07-25	9.73	10.18	9.61	9.77	688270
2024-07-26	9.93	10.12	9.69	9.89	672629
2024-07-29	9.91	10.72	9.91	10.19	1316418
2024-07-30	10.20	10.39	9.48	9.50	1217703
2024-07-31	9.57	9.97	9.36	9.54	1209160
2024-08-01	9.57	9.68	9.07	9.24	961169
2024-08-02	10.02	10.36	8.70	9.00	2139051
2024-08-05	8.36	8.71	7.93	8.53	1769208
2024-08-06	8.53	9.13	8.38	8.90	1037708
2024-08-07	9.13	9.13	8.32	8.42	765876
2024-08-08	8.43	8.60	8.09	8.53	1148842
2024-08-09	8.56	8.76	8.43	8.53	520254
2024-08-12	8.58	8.81	8.31	8.75	822610
2024-08-13	8.94	9.23	8.76	8.84	739183
2024-08-14	8.91	9.12	8.48	8.53	568559
2024-08-15	8.74	8.98	8.49	8.78	767013
2024-08-16	8.69	8.77	8.58	8.68	690133
2024-08-19	8.69	9.05	8.69	9.00	963662
2024-08-20	8.97	9.16	8.80	8.90	522849
2024-08-21	9.14	9.16	8.64	8.69	914023
2024-08-22	8.75	8.80	8.46	8.57	709912
2024-08-23	8.64	9.22	8.50	8.98	790520
2024-08-26	9.04	9.12	8.93	9.05	547580
2024-08-27	9.06	9.19	8.88	9.06	407635
2024-08-28	9.08	9.16	8.83	9.03	443901
2024-08-29	9.03	9.75	8.98	9.36	968180
2024-08-30	9.39	9.65	9.35	9.47	819143
2024-09-03	9.49	10.25	9.36	9.60	1427387
2024-09-04	9.51	10.11	9.34	10.05	1954582
2024-09-05	10.15	10.36	9.44	9.93	1236224
2024-09-06	10.80	11.91	10.64	10.98	7893838
2024-09-09	11.52	13.16	11.50	12.86	4211061
2024-09-10	12.90	13.18	12.40	12.84	1972346
2024-09-11	12.68	12.72	12.13	12.24	1316503
2024-09-12	12.12	12.74	11.89	12.60	1331086
2024-09-13	12.89	13.57	12.57	13.48	2318159
2024-09-16	13.41	14.72	13.22	14.27	3738987
2024-09-17	14.32	14.79	14.01	14.40	2750281
2024-09-18	14.37	14.75	14.05	14.35	1982935
2024-09-19	14.69	15.23	14.41	15.06	1784990
2024-09-20	14.98	15.26	14.67	15.21	4005551
2024-09-23	15.36	15.36	14.39	14.51	1774961
2024-09-24	14.55	14.86	14.17	14.56	1448523
2024-09-25	14.61	15.19	14.37	14.54	1662479
2024-09-26	14.71	15.33	14.48	15.04	1957034
2024-09-27	14.18	14.90	13.97	14.01	2934692
2024-09-30	14.30	14.41	13.70	13.99	1977420
2024-10-01	13.74	14.21	13.40	13.99	1786285
2024-10-02	14.01	14.25	13.71	13.87	3650203
2024-10-03	13.86	14.03	13.24	13.65	1243004
2024-10-04	13.87	15.46	13.82	15.23	3178806
2024-10-07	15.24	15.58	14.02	15.26	2669199
2024-10-08	15.31	15.61	13.90	15.21	3593994
2024-10-09	15.65	17.77	15.50	17.59	5699347
2024-10-10	17.59	18.60	16.74	17.11	3484918
2024-10-11	17.05	18.00	16.35	16.41	4328178
2024-10-14	16.46	17.49	16.17	17.44	1669048
2024-10-15	17.50	17.78	17.00	17.69	1662523
2024-10-16	18.20	18.34	17.69	18.05	1114929
2024-10-17	18.05	18.82	17.76	18.25	1019584
2024-10-18	18.19	18.34	17.55	17.87	858289
2024-10-21	19.12	19.25	17.55	18.10	982858
2024-10-22	17.84	18.25	17.64	17.97	771441
2024-10-23	17.83	18.43	17.57	17.96	975017
2024-10-24	17.88	18.20	17.55	18.09	1273668
2024-10-25	18.19	18.32	17.41	17.53	929999
2024-10-28	17.85	18.29	17.65	17.88	865323
2024-10-29	17.77	18.39	17.48	18.37	838620
2024-10-30	18.46	18.90	17.68	17.76	2672274
2024-10-31	16.80	18.28	16.77	17.50	1641821
2024-11-01	17.95	18.56	17.40	17.57	1941314
2024-11-04	17.35	18.50	16.89	18.10	1334043
2024-11-05	18.05	18.10	17.32	17.75	869048
2024-11-06	18.48	18.69	17.24	17.30	1532413
2024-11-07	17.26	17.92	17.17	17.66	951183
2024-11-08	17.66	19.93	17.17	19.85	3981871
2024-11-11	19.79	20.33	19.00	19.03	1271611
2024-11-12	18.76	19.22	18.55	18.75	1307779
2024-11-13	19.00	19.51	18.50	18.56	1255791
2024-11-14	18.65	18.99	18.21	18.47	1266357
2024-11-15	18.52	18.56	17.32	17.72	1473287
2024-11-18	17.69	17.86	16.86	17.39	1644855
2024-11-19	17.39	17.44	16.98	17.39	975258
2024-11-20	17.36	17.87	17.05	17.86	947239
2024-11-21	17.96	18.64	17.89	18.26	905934
2024-11-22	18.40	18.93	18.03	18.25	1102917
2024-11-25	18.72	18.73	18.14	18.18	983524
2024-11-26	18.33	19.12	18.19	19.06	1767140
2024-11-27	19.10	19.23	18.69	18.70	917901
2024-11-29	18.75	19.13	18.66	18.81	1494031
2024-12-02	18.86	19.85	18.86	19.57	1020760
2024-12-03	19.45	19.99	19.37	19.38	1661271
2024-12-04	19.19	19.75	19.18	19.37	717959
2024-12-05	19.19	19.60	19.13	19.41	561922
2024-12-06	19.45	19.79	19.17	19.22	995779
2024-12-09	19.07	19.11	17.69	18.77	1022321
2024-12-10	18.82	19.20	18.60	18.75	1635806
2024-12-11	18.77	19.11	18.48	18.68	792544
2024-12-12	18.67	18.90	17.88	17.91	1234871
2024-12-13	17.87	18.30	17.27	17.32	1117852
2024-12-16	17.40	18.03	17.34	17.50	1655778
2024-12-17	17.35	17.61	17.08	17.14	1368362
2024-12-18	17.44	17.57	16.66	16.86	1939058
2024-12-19	16.96	17.52	16.67	17.40	1375757
2024-12-20	17.13	17.88	17.13	17.18	3699574
2024-12-23	17.12	17.26	16.59	17.15	1442931
2024-12-24	17.22	17.27	16.87	17.13	538442
2024-12-26	17.15	17.84	16.97	17.78	806032
2024-12-27	17.65	17.72	17.11	17.28	669097
2024-12-30	17.15	17.55	16.90	17.32	657263
2024-12-31	17.44	17.64	17.04	17.42	984414
2025-01-02	17.65	19.01	17.58	18.97	1334146
2025-01-03	19.10	19.23	18.72	18.86	999626
2025-01-06	18.76	19.34	18.37	18.71	1356888
2025-01-07	18.72	19.31	18.58	19.08	801993
2025-01-08	18.85	19.35	18.64	19.00	954524
2025-01-10	18.74	18.98	17.84	18.09	1731200
2025-01-13	17.97	18.73	17.48	18.59	1324201
2025-01-14	18.76	18.76	16.80	17.07	1219855
2025-01-15	17.54	18.45	17.32	18.07	1384444
2025-01-16	18.14	18.49	18.04	18.47	787202
2025-01-17	18.54	18.74	18.24	18.37	879448
2025-01-21	18.51	19.76	18.51	19.46	1955771
2025-01-22	19.46	19.69	18.53	19.46	1877212
2025-01-23	19.34	20.89	18.97	20.81	2031407
2025-01-24	20.96	21.56	20.26	20.31	1269780
2025-01-27	20.19	20.73	19.77	20.13	779647
2025-01-28	20.17	21.37	19.89	21.10	1341325
2025-01-29	20.97	21.32	19.78	20.45	1086167
2025-01-30	20.55	21.24	20.49	21.05	1044583
2025-01-31	21.19	21.40	20.33	20.46	1141067
2025-02-03	19.78	20.57	19.67	20.22	1218508
2025-02-04	20.11	21.20	20.06	21.10	987265
2025-02-05	21.06	21.86	20.67	21.21	1469853
2025-02-06	21.34	22.13	21.27	21.86	2542760
2025-02-07	21.90	22.25	21.49	21.75	2442442
2025-02-10	21.68	21.68	20.28	21.10	1796272
2025-02-11	24.07	25.29	23.01	23.75	6409820
2025-02-12	23.53	24.28	22.62	23.20	2787440
2025-02-13	23.06	24.13	22.87	23.72	1884279
2025-02-14	24.00	24.14	22.82	22.91	1467097
2025-02-18	23.00	23.33	22.48	22.66	1406232
2025-02-19	22.54	23.46	22.50	23.33	1538334
2025-02-20	23.37	23.69	23.14	23.58	1325702
2025-02-21	21.50	22.90	21.00	21.98	3085043
2025-02-24	22.06	22.06	20.57	21.23	1695937
2025-02-25	21.58	21.78	20.39	20.65	2682906
2025-02-26	21.17	21.93	20.77	21.03	1553682
2025-02-27	21.09	21.47	20.63	20.64	1022003
2025-02-28	20.65	21.46	20.47	21.40	2003509
2025-03-03	21.44	21.98	19.60	19.80	1492431
2025-03-04	19.58	20.01	19.20	19.70	1953776
2025-03-05	19.35	19.73	18.91	19.41	1380539
2025-03-06	18.87	19.43	18.63	18.94	1120008
2025-03-07	18.81	19.36	18.04	18.09	1841269
2025-03-10	17.76	18.10	17.15	17.87	1841572
2025-03-11	17.90	18.67	17.71	18.13	1794214
2025-03-12	18.66	19.63	18.66	19.27	1555439
2025-03-13	19.31	19.61	18.79	19.13	1779329
2025-03-14	19.26	19.87	18.86	19.73	1137210
2025-03-17	20.23	21.01	20.03	20.87	1479050
2025-03-18	20.72	20.89	19.81	19.84	1347612
2025-03-19	19.79	20.73	19.59	20.70	979313
2025-03-20	20.49	20.98	20.42	20.83	803465
2025-03-21	20.62	20.96	20.22	20.53	4455998
2025-03-24	20.81	21.35	20.48	21.29	1623563
2025-03-25	21.24	21.35	20.70	21.01	975782
2025-03-26	21.00	21.28	20.29	20.79	1665193
2025-03-27	20.79	21.18	20.34	20.37	1118386
2025-03-28	20.43	20.48	19.44	19.68	1138588
2025-03-31	19.20	19.25	17.46	17.92	2577321
2025-04-01	18.16	18.90	17.36	17.44	2101022
2025-04-02	17.17	18.13	17.07	17.94	1221291
2025-04-03	16.65	17.26	15.99	16.56	3230599
2025-04-04	15.77	16.01	14.85	14.99	2863861
2025-04-07	14.32	15.83	13.97	15.17	2736133
2025-04-08	15.78	15.96	13.75	14.15	1748231
2025-04-09	13.56	15.00	12.91	14.35	3375763
2025-04-10	14.50	14.56	13.18	13.49	2273098
2025-04-11	13.14	14.67	13.14	14.50	1615924
2025-04-14	14.95	15.06	14.48	14.83	1470054
2025-04-15	14.67	15.23	14.54	14.91	1364023
2025-04-16	14.75	14.87	14.13	14.57	1155785
2025-04-17	14.56	15.00	14.56	14.92	1101182
2025-04-21	14.73	15.87	14.71	15.11	1149350
2025-04-22	15.33	16.08	15.33	15.88	1277972
2025-04-23	16.23	17.54	16.19	16.70	1684449
2025-04-24	16.76	17.69	16.76	17.63	1428466
2025-04-25	17.29	18.45	17.29	18.33	1323140
2025-04-28	18.36	19.49	18.15	19.36	2369513
2025-04-29	19.36	20.09	19.11	20.08	1175833
2025-04-30	19.70	20.91	19.69	20.81	1514352
2025-05-01	20.74	21.00	20.31	20.76	1917128
2025-05-02	21.09	21.71	20.15	21.15	2333802
2025-05-05	21.05	22.07	20.85	21.41	2106634
2025-05-06	21.01	21.41	19.84	19.95	1840400
2025-05-07	20.05	20.61	20.04	20.23	1912673
2025-05-08	20.65	20.85	19.65	20.44	1526417
2025-05-09	20.56	20.96	19.96	20.02	1260672
2025-05-12	20.41	21.80	20.40	21.54	1325309
2025-05-13	21.48	21.69	20.79	20.94	1626122
2025-05-14	20.96	21.34	20.55	21.09	1940218
2025-05-15	21.25	21.41	20.79	21.15	1220742
2025-05-16	18.01	19.38	16.53	16.80	5966252
2025-05-19	16.54	17.38	16.37	17.01	2403285
2025-05-20	17.10	17.84	16.94	17.56	1844675
2025-05-21	17.30	17.30	16.24	16.60	1570974
2025-05-22	16.53	16.62	15.67	15.70	1624521
2025-05-23	15.57	16.13	15.39	15.84	1433933
2025-05-27	16.07	16.30	15.26	15.34	1767144
2025-05-28	15.36	15.37	14.84	14.95	1880786
2025-05-29	15.10	15.48	14.84	15.38	1381909
2025-05-30	15.26	15.40	14.75	15.02	1887696
2025-06-02	15.20	15.52	14.84	15.52	1562490
2025-06-03	15.54	15.62	15.14	15.40	1521039
2025-06-04	15.57	15.64	15.09	15.22	1041400
2025-06-05	15.06	15.13	14.50	14.72	1097458
2025-06-06	14.80	15.36	14.58	15.32	1696850
2025-06-09	15.51	15.51	14.81	14.91	1151207
2025-06-10	15.04	15.51	14.92	15.13	1453129
2025-06-11	15.31	15.51	14.51	14.52	1373265
2025-06-12	14.43	15.31	14.33	14.94	3586891
2025-06-13	14.71	14.93	14.37	14.50	1583236
2025-06-16	14.61	15.04	14.07	14.68	1665942
2025-06-17	14.51	14.60	14.01	14.09	1342269
2025-06-18	14.06	14.51	13.88	14.41	1951905
2025-06-20	14.56	14.61	14.05	14.31	1328501
2025-06-23	14.24	14.60	13.97	14.49	885034
2025-06-24	14.70	15.24	14.36	15.24	1221686
2025-06-25	15.28	15.30	14.61	14.95	824671
2025-06-26	14.99	15.15	14.71	15.13	776196
2025-06-27	15.21	15.27	14.56	14.77	4099177
2025-06-30	14.80	15.18	14.72	14.80	1371819
2025-07-01	14.65	15.08	14.36	14.71	1503537
2025-07-02	14.71	15.00	14.42	14.84	1369239
2025-07-03	14.86	15.09	14.84	15.01	663493
2025-07-07	14.98	15.16	14.44	14.61	1092173
2025-07-08	14.69	15.33	14.69	15.30	1432424
2025-07-09	15.65	16.35	15.45	16.33	2096850
2025-07-10	16.29	16.64	16.03	16.55	1423507
2025-07-11	16.39	16.60	16.25	16.47	1231020
2025-07-14	16.42	17.32	16.38	16.91	1320362
2025-07-15	17.05	17.12	16.30	16.38	991896
2025-07-16	16.38	16.82	16.25	16.66	892568
2025-07-17	16.66	17.02	16.47	16.51	1367155
2025-07-18	16.65	16.74	16.10	16.11	1443829
2025-07-21	16.19	16.41	15.72	15.82	1165119
2025-07-22	15.66	15.82	15.34	15.66	1829021
2025-07-23	15.75	16.14	15.36	16.13	1351578
2025-07-24	16.16	16.17	15.61	15.95	1147859
2025-07-25	15.97	16.12	15.30	15.32	1020574
2025-07-28	15.42	15.67	15.28	15.40	881805
2025-07-29	15.57	15.76	15.32	15.53	1026160
2025-07-30	15.77	15.97	15.32	15.48	983726
2025-07-31	15.19	15.76	15.16	15.45	1119121
2025-08-01	15.20	15.67	15.03	15.63	764859
2025-08-04	15.61	16.20	15.42	15.96	894134
2025-08-05	15.93	16.88	15.65	16.68	1772755
2025-08-06	16.56	17.31	16.22	17.24	2275379
2025-08-07	17.41	17.46	15.60	16.91	3757485
2025-08-08	16.97	17.34	16.55	16.94	1843104
2025-08-11	17.07	17.62	16.96	17.28	1140769
2025-08-12	17.25	17.74	17.05	17.41	1818994
2025-08-13	17.41	18.09	17.36	18.05	1651621
2025-08-14	17.88	18.44	17.76	18.23	1537440
2025-08-15	18.33	18.88	18.12	18.82	1617897
2025-08-18	18.83	19.08	18.46	18.77	1247431
2025-08-19	18.65	18.65	17.48	17.63	2984581
2025-08-20	17.50	18.01	17.24	17.97	1221862
2025-08-21	17.84	18.13	17.61	17.79	1048733
2025-08-22	17.82	18.37	17.71	17.92	1909616
2025-08-25	17.91	18.12	17.14	17.23	1023790
2025-08-26	17.33	17.54	17.13	17.44	1123763
2025-08-27	17.22	17.52	17.05	17.44	950554
2025-08-28	19.30	19.57	17.52	17.70	3209548
2025-08-29	17.78	17.94	17.43	17.50	1961795
2025-09-02	17.31	18.62	17.27	18.15	2150668
2025-09-03	18.20	19.64	18.13	19.61	2710413
2025-09-04	19.71	21.22	19.46	21.15	4085144
2025-09-05	21.36	22.24	21.19	21.64	3912874
2025-09-08	21.62	21.79	20.91	21.20	1859876
2025-09-09	21.25	21.67	20.84	21.64	1806957
2025-09-10	25.31	28.69	24.91	27.31	12491380
2025-09-11	27.71	27.88	24.82	25.00	4114027
2025-09-12	24.77	24.82	23.20	23.47	2942727

Explore More About TVTX

Coins representing dividend payouts and trends

TVTX Dividend History

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

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

TVTX Stock Split History

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

Graph showing historical stock prices and market trends

TVTX Historical Prices

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

Web Analytics