TW Historical Prices

Summary

Key Stock Metrics

110.62

(September 6, 2024)

52-Week Low

152.65

(April 3, 2025)

52-Week High

152.65

(April 3, 2025)

All-Time High

135.44

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	62.45	62.81	62.28	62.59	200115
2011-05-24	62.63	62.75	62.21	62.41	226605
2011-05-25	62.30	62.38	61.81	62.35	240482
2011-05-26	62.42	63.85	62.30	63.77	313551
2011-05-27	63.78	63.90	63.48	63.62	193249
2011-05-31	63.70	64.21	63.24	63.45	374837
2011-06-01	63.56	63.56	62.84	63.00	223793
2011-06-02	62.94	63.04	61.68	61.81	284507
2011-06-03	61.40	61.40	60.50	61.00	466622
2011-06-06	60.78	61.46	60.54	60.99	470063
2011-06-07	61.28	61.52	59.95	60.09	487118
2011-06-08	59.86	60.20	59.66	59.74	296514
2011-06-09	59.94	59.94	57.82	58.83	540547
2011-06-10	58.77	59.19	58.52	58.84	281315
2011-06-13	58.81	59.97	58.81	59.71	366734
2011-06-14	60.56	62.84	60.56	62.57	515733
2011-06-15	62.19	62.35	61.10	61.76	368473
2011-06-16	61.66	62.12	61.34	61.74	311031
2011-06-17	62.25	62.62	61.50	62.15	462621
2011-06-20	62.01	62.50	61.61	62.11	309443
2011-06-21	62.40	63.54	62.40	63.53	342755
2011-06-22	63.22	64.01	62.99	63.08	320960
2011-06-23	62.55	63.45	62.18	63.30	231245
2011-06-24	63.27	64.13	62.66	63.04	1065329
2011-06-27	62.96	63.62	62.96	63.50	214862
2011-06-28	63.39	63.93	63.00	63.76	199955
2011-06-29	63.74	63.99	63.04	63.65	276474
2011-06-30	63.83	65.98	63.60	65.71	735561
2011-07-01	65.67	66.00	64.94	65.75	345246
2011-07-05	65.50	66.31	65.50	66.31	223722
2011-07-06	66.12	66.55	65.56	66.38	306534
2011-07-07	66.84	66.84	65.78	65.89	371826
2011-07-08	65.04	65.29	63.72	64.03	433062
2011-07-11	63.66	63.85	62.74	62.98	353752
2011-07-12	62.95	63.29	62.52	62.78	358691
2011-07-13	63.13	63.82	62.75	63.00	320016
2011-07-14	63.22	63.50	61.45	61.99	280710
2011-07-15	62.27	62.27	61.08	61.72	205632
2011-07-18	61.67	62.03	60.19	60.61	136462
2011-07-19	60.70	61.66	60.70	61.65	230763
2011-07-20	61.59	61.89	61.32	61.74	121768
2011-07-21	62.07	62.95	61.71	62.86	208701
2011-07-22	62.71	63.37	62.47	63.05	190510
2011-07-25	62.79	63.39	62.09	63.16	225348
2011-07-26	63.13	63.66	62.67	63.17	310166
2011-07-27	62.86	62.86	61.58	62.08	275973
2011-07-28	62.24	62.95	61.66	62.46	257257
2011-07-29	61.77	61.77	60.77	61.15	164380
2011-08-01	61.49	62.30	61.34	62.10	262658
2011-08-02	61.75	62.64	60.78	60.81	323109
2011-08-03	60.77	61.47	59.69	60.85	322253
2011-08-04	60.28	60.29	56.70	56.71	305037
2011-08-05	57.29	58.28	55.76	56.32	370470
2011-08-08	54.69	55.59	52.22	52.26	440326
2011-08-09	53.36	55.09	51.70	55.01	394521
2011-08-10	53.69	54.45	52.70	52.70	330055
2011-08-11	53.04	55.52	52.67	54.98	304941
2011-08-12	55.45	56.36	54.93	55.53	251493
2011-08-15	55.92	56.36	55.45	56.25	287358
2011-08-16	53.59	57.83	53.59	57.67	523655
2011-08-17	58.16	59.74	58.16	58.36	493413
2011-08-18	57.11	57.11	55.02	55.83	379318
2011-08-19	55.15	56.67	54.88	55.76	222274
2011-08-22	57.48	59.11	55.51	56.02	337927
2011-08-23	56.08	58.11	55.54	58.11	234215
2011-08-24	57.53	58.90	57.01	58.81	346901
2011-08-25	59.04	59.44	56.66	57.32	219791
2011-08-26	56.78	57.83	56.05	57.73	199967
2011-08-29	58.03	59.43	58.03	59.38	138198
2011-08-30	58.90	59.57	58.34	59.10	226412
2011-08-31	59.39	59.77	58.39	58.99	219599
2011-09-01	59.09	59.59	57.45	57.67	199827
2011-09-02	56.55	57.60	56.51	56.99	266337
2011-09-06	55.06	57.06	55.06	56.85	234726
2011-09-07	57.60	59.40	57.38	59.16	210375
2011-09-08	58.60	59.35	58.38	58.51	314030
2011-09-09	58.00	58.57	56.78	57.14	234220
2011-09-12	56.35	57.25	55.84	57.24	161516
2011-09-13	57.45	57.68	56.71	57.25	291523
2011-09-14	57.38	57.98	56.92	57.43	235627
2011-09-15	58.06	59.08	57.34	58.90	256230
2011-09-16	59.13	59.62	58.37	58.50	1066968
2011-09-19	57.53	59.28	56.54	59.10	241673
2011-09-20	59.36	60.52	59.03	59.06	488451
2011-09-21	59.06	60.46	58.60	59.27	469807
2011-09-22	57.99	58.55	57.23	57.99	339238
2011-09-23	57.98	60.11	57.50	60.06	568292
2011-09-26	60.36	60.36	59.46	60.04	345944
2011-09-27	60.80	61.04	59.66	59.88	310276
2011-09-28	60.21	61.36	59.83	60.39	229657
2011-09-29	61.24	61.44	58.71	59.78	288679
2011-09-30	58.93	60.46	58.16	59.78	485782
2011-10-03	59.11	60.32	58.76	59.84	709413
2011-10-04	59.26	60.15	56.64	58.91	712249
2011-10-05	59.84	60.75	58.43	60.61	373634
2011-10-06	60.61	62.00	59.93	62.00	332584
2011-10-07	62.00	62.00	60.30	61.12	249398
2011-10-10	61.78	63.24	61.35	62.98	312475
2011-10-11	62.87	63.07	62.11	62.93	218282
2011-10-12	63.32	64.17	62.80	63.42	304786
2011-10-13	63.08	64.25	62.39	64.13	229723
2011-10-14	64.66	64.66	63.08	63.88	235388
2011-10-17	63.47	63.85	62.19	62.40	275702
2011-10-18	62.46	64.17	62.15	63.95	199718
2011-10-19	63.61	64.22	62.34	62.49	205373
2011-10-20	62.74	63.11	62.38	62.79	228488
2011-10-21	63.26	64.50	63.26	64.29	163914
2011-10-24	64.45	65.46	64.38	64.99	219061
2011-10-25	64.51	64.97	63.62	63.77	103684
2011-10-26	64.55	64.70	62.83	64.09	198698
2011-10-27	65.34	65.34	64.47	64.95	266449
2011-10-28	65.18	66.00	64.52	65.06	242420
2011-10-31	64.42	67.31	63.93	65.70	603131
2011-11-01	63.43	65.03	62.58	62.83	325450
2011-11-02	63.45	64.06	62.35	63.95	270158
2011-11-03	65.88	65.88	63.70	65.04	221585
2011-11-04	64.56	65.00	64.06	64.70	237880
2011-11-07	64.48	64.48	62.17	63.97	308198
2011-11-08	64.01	65.00	63.67	64.66	484672
2011-11-09	64.35	64.44	63.43	63.70	476248
2011-11-10	64.06	64.19	63.17	63.73	234312
2011-11-11	64.14	65.17	63.91	65.00	192370
2011-11-14	64.64	65.12	64.24	64.56	156842
2011-11-15	64.60	65.08	64.40	64.88	145571
2011-11-16	64.51	64.52	63.93	64.27	327797
2011-11-17	63.85	64.26	62.45	62.64	237814
2011-11-18	62.83	62.83	62.03	62.39	130376
2011-11-21	61.57	61.88	60.59	61.49	218504
2011-11-22	61.24	61.57	60.52	61.43	248606
2011-11-23	61.00	61.00	59.80	60.20	197172
2011-11-25	59.93	60.42	59.80	59.96	45362
2011-11-28	61.13	62.75	61.00	62.29	193855
2011-11-29	62.35	63.30	62.06	63.23	338423
2011-11-30	65.49	65.49	64.31	65.16	519348
2011-12-01	64.90	65.39	64.64	65.12	253889
2011-12-02	65.58	66.12	65.33	65.77	273780
2011-12-05	66.26	66.51	65.23	65.61	396420
2011-12-06	65.80	65.94	64.26	64.32	300368
2011-12-07	63.83	64.08	62.76	62.95	493024
2011-12-08	62.52	62.93	61.66	61.82	250170
2011-12-09	62.11	62.50	61.75	62.22	416078
2011-12-12	61.63	62.14	60.62	61.19	253070
2011-12-13	61.47	62.22	61.34	61.83	682980
2011-12-14	61.49	61.88	58.67	58.73	382296
2011-12-15	59.18	59.34	58.25	58.45	390547
2011-12-16	57.14	60.00	57.14	59.97	759422
2011-12-19	60.30	60.30	58.27	58.54	224247
2011-12-20	59.34	60.11	58.76	59.89	179138
2011-12-21	59.65	60.00	58.82	59.89	210520
2011-12-22	59.95	60.54	59.75	59.92	258690
2011-12-23	59.94	60.67	59.80	60.39	76501
2011-12-27	60.39	61.13	60.17	60.66	128866
2011-12-28	60.27	60.64	58.67	58.69	186019
2011-12-29	58.82	60.27	58.75	60.07	361640
2011-12-30	59.92	60.71	59.77	59.93	127491
2012-01-03	60.40	60.72	59.10	59.11	532502
2012-01-04	59.00	59.90	58.37	59.75	315932
2012-01-05	59.43	59.58	58.25	58.93	248104
2012-01-06	58.81	59.00	57.94	57.94	213329
2012-01-09	57.50	58.76	57.02	58.30	467179
2012-01-10	58.85	59.91	58.30	59.60	308101
2012-01-11	59.13	59.41	58.28	58.78	289705
2012-01-12	58.90	58.90	58.36	58.59	273252
2012-01-13	58.38	59.19	58.11	59.19	253332
2012-01-17	59.47	59.48	58.97	59.30	243179
2012-01-18	59.20	60.25	59.04	60.21	435792
2012-01-19	60.00	61.05	60.00	60.54	314255
2012-01-20	60.14	60.75	60.04	60.49	220499
2012-01-23	60.31	61.00	60.31	60.88	432591
2012-01-24	60.50	61.50	60.50	61.08	299325
2012-01-25	60.97	61.30	60.58	61.02	194412
2012-01-26	61.10	61.30	60.16	60.56	321637
2012-01-27	60.27	60.58	60.09	60.51	239598
2012-01-30	60.16	60.37	59.28	59.32	233046
2012-01-31	59.50	60.12	59.12	59.80	227629
2012-02-01	60.27	61.42	60.16	61.13	359524
2012-02-02	61.10	61.49	59.47	59.74	410571
2012-02-03	60.38	61.42	60.29	60.74	505917
2012-02-06	60.74	64.00	59.96	63.74	1483387
2012-02-07	63.00	65.00	63.00	64.99	1082080
2012-02-08	64.91	64.93	63.70	63.79	424785
2012-02-09	64.00	64.00	63.13	63.94	422165
2012-02-10	63.63	64.22	63.24	63.63	388871
2012-02-13	64.00	64.00	63.15	63.44	277256
2012-02-14	63.55	64.00	63.18	63.94	285654
2012-02-15	64.14	64.14	62.92	63.02	333062
2012-02-16	63.02	63.78	62.98	63.25	222411
2012-02-17	63.36	63.60	63.09	63.21	143231
2012-02-21	63.10	63.94	63.10	63.94	452366
2012-02-22	63.98	64.25	63.50	63.95	331910
2012-02-23	63.82	64.47	63.80	64.39	278188
2012-02-24	64.19	64.36	63.80	64.09	170822
2012-02-27	63.69	64.20	62.98	63.79	255283
2012-02-28	63.96	64.00	63.35	63.50	216714
2012-02-29	63.68	64.35	63.50	63.94	390137
2012-03-01	64.13	64.25	63.47	63.81	213715
2012-03-02	63.63	63.94	63.43	63.91	296916
2012-03-05	63.66	64.29	63.28	63.88	190089
2012-03-06	63.38	63.72	62.77	63.05	156506
2012-03-07	63.19	63.24	62.70	63.22	190252
2012-03-08	63.41	64.36	63.26	64.23	347641
2012-03-09	64.22	64.49	64.01	64.49	265212
2012-03-12	64.50	64.56	64.16	64.56	344729
2012-03-13	64.40	66.14	64.36	66.04	1034288
2012-03-14	65.57	66.08	65.39	65.89	541835
2012-03-15	65.84	66.49	65.43	66.43	523092
2012-03-16	66.54	68.18	66.11	66.52	404455
2012-03-19	66.08	66.41	65.67	65.98	170377
2012-03-20	65.81	66.13	65.43	65.77	233833
2012-03-21	65.79	66.37	65.70	65.70	599915
2012-03-22	65.40	65.48	64.82	65.14	282901
2012-03-23	65.22	65.55	64.49	65.51	156131
2012-03-26	65.71	66.20	65.36	65.83	263412
2012-03-27	65.96	66.34	65.36	65.95	223347
2012-03-28	65.98	66.33	65.68	66.19	230795
2012-03-29	65.92	66.03	65.07	65.69	214229
2012-03-30	66.31	66.38	65.80	66.07	268406
2012-04-02	66.45	67.00	65.50	66.48	276318
2012-04-03	66.40	66.87	65.79	66.85	269843
2012-04-04	66.38	66.57	65.17	65.22	352128
2012-04-05	65.21	65.61	65.14	65.46	169341
2012-04-09	64.50	64.85	64.03	64.46	190289
2012-04-10	64.57	64.57	63.21	63.24	174094
2012-04-11	63.85	64.00	63.46	63.79	125947
2012-04-12	63.74	64.73	63.71	64.53	161646
2012-04-13	64.33	64.51	63.53	63.60	432292
2012-04-16	63.63	63.65	62.77	62.79	258229
2012-04-17	63.00	64.46	62.98	64.00	362745
2012-04-18	63.64	63.79	63.33	63.64	274909
2012-04-19	63.80	64.72	63.45	64.22	271834
2012-04-20	64.57	65.45	64.30	65.01	321107
2012-04-23	64.21	65.06	63.53	64.90	301349
2012-04-24	64.89	65.22	64.13	64.37	196127
2012-04-25	64.87	65.14	63.93	64.06	216856
2012-04-26	64.08	65.23	64.08	64.76	256964
2012-04-27	64.98	65.50	64.49	65.17	257423
2012-04-30	65.30	65.76	64.12	65.40	390610
2012-05-01	65.57	66.41	65.16	65.96	311576
2012-05-02	65.29	65.95	64.66	65.86	276295
2012-05-03	65.61	66.16	65.48	65.88	319201
2012-05-04	65.47	65.77	64.83	65.35	299003
2012-05-07	63.40	65.64	63.06	64.68	696098
2012-05-08	64.53	65.47	64.46	65.33	743142
2012-05-09	64.81	65.50	64.52	65.24	462857
2012-05-10	65.50	65.79	64.83	65.77	246608
2012-05-11	65.38	66.32	65.37	65.77	170259
2012-05-14	62.11	65.17	59.29	64.78	392773
2012-05-15	64.58	65.54	64.58	65.08	243475
2012-05-16	65.32	65.32	64.20	64.41	350356
2012-05-17	64.26	64.41	63.15	63.34	367135
2012-05-18	63.39	63.64	61.38	61.62	364739
2012-05-21	61.57	62.31	61.04	62.21	190466
2012-05-22	62.20	62.46	61.71	61.86	173800
2012-05-23	61.43	61.64	60.31	61.08	361469
2012-05-24	61.40	61.55	60.32	60.46	415103
2012-05-25	60.65	61.11	60.57	60.73	323258
2012-05-29	60.90	61.08	60.01	60.50	282475
2012-05-30	60.17	60.55	59.97	60.16	279690
2012-05-31	60.44	60.78	59.75	60.26	392448
2012-06-01	59.59	59.90	58.85	58.87	285904
2012-06-04	58.93	59.27	58.33	58.75	246642
2012-06-05	58.73	59.83	58.44	59.40	348462
2012-06-06	59.79	60.48	59.73	60.47	108452
2012-06-07	60.63	60.97	59.32	59.35	256630
2012-06-08	59.14	59.56	58.72	59.17	377141
2012-06-11	59.77	60.81	59.72	60.21	334439
2012-06-12	60.34	60.41	59.85	60.25	228459
2012-06-13	60.07	60.66	59.91	60.23	266380
2012-06-14	60.17	60.59	59.73	59.99	191053
2012-06-15	59.75	60.92	59.75	60.31	354183
2012-06-18	60.22	60.49	59.82	60.28	366211
2012-06-19	60.22	60.72	60.08	60.37	238400
2012-06-20	60.46	60.59	59.57	59.93	372568
2012-06-21	60.06	60.13	59.17	59.21	225510
2012-06-22	59.43	59.58	58.56	58.58	480903
2012-06-25	58.16	58.33	56.82	57.29	248733
2012-06-26	57.48	57.56	56.62	57.12	192896
2012-06-27	56.99	57.75	56.71	57.60	346880
2012-06-28	57.30	58.90	56.94	58.32	291966
2012-06-29	59.04	60.02	58.92	59.90	227229
2012-07-02	59.90	61.07	59.63	60.94	264551
2012-07-03	60.92	61.31	60.77	60.98	163830
2012-07-05	60.84	61.00	60.38	60.56	205160
2012-07-06	60.27	60.78	59.56	60.65	314064
2012-07-09	60.60	60.60	59.80	60.02	284188
2012-07-10	60.51	60.68	59.52	59.71	167325
2012-07-11	59.71	60.25	59.45	60.00	218470
2012-07-12	59.64	60.12	59.50	59.83	166278
2012-07-13	60.26	61.00	59.82	60.70	204998
2012-07-16	60.53	61.16	60.42	60.87	116433
2012-07-17	60.98	61.27	59.86	60.39	136832
2012-07-18	60.18	60.84	60.18	60.48	228724
2012-07-19	60.27	60.80	60.26	60.71	151198
2012-07-20	60.31	60.58	59.55	59.59	144351
2012-07-23	58.76	58.76	57.86	58.15	177405
2012-07-24	58.25	58.25	56.75	56.96	224923
2012-07-25	57.02	57.34	56.73	56.92	144894
2012-07-26	57.68	58.00	56.97	57.54	228791
2012-07-27	57.54	59.01	57.34	58.55	448032
2012-07-30	58.56	58.92	58.50	58.84	176505
2012-07-31	58.76	58.95	57.87	58.63	350792
2012-08-01	58.81	58.92	57.13	58.01	288412
2012-08-02	57.48	58.43	57.02	57.37	148526
2012-08-03	57.96	58.42	56.73	57.29	224133
2012-08-06	57.52	57.63	57.23	57.23	155379
2012-08-07	57.62	58.00	57.29	57.85	219140
2012-08-08	57.71	57.73	57.16	57.42	208816
2012-08-09	57.50	58.40	57.27	58.14	84238
2012-08-10	58.04	58.60	57.94	58.44	159002
2012-08-13	58.28	58.77	57.98	58.55	253380
2012-08-14	55.20	55.20	50.57	51.68	2137188
2012-08-15	51.50	55.34	51.36	53.74	875058
2012-08-16	54.04	54.37	53.70	54.16	246671
2012-08-17	54.22	54.99	54.11	54.81	220745
2012-08-20	54.62	54.84	54.21	54.69	406620
2012-08-21	54.58	54.95	54.55	54.78	205592
2012-08-22	54.66	54.85	54.17	54.44	241452
2012-08-23	54.51	54.55	53.95	54.13	407075
2012-08-24	54.06	54.32	53.76	54.10	197919
2012-08-27	54.33	54.33	53.88	54.01	263065
2012-08-28	54.00	54.40	53.62	54.31	230353
2012-08-29	54.31	54.48	54.01	54.33	270529
2012-08-30	54.22	54.52	53.87	53.94	125582
2012-08-31	54.14	54.46	53.63	54.32	215649
2012-09-04	54.27	54.98	53.75	54.90	303602
2012-09-05	54.69	55.56	54.43	54.69	534085
2012-09-06	54.69	55.42	54.68	55.02	369281
2012-09-07	55.00	55.41	54.81	55.09	290594
2012-09-10	54.85	55.34	54.69	54.75	184828
2012-09-11	54.75	54.93	54.34	54.39	205184
2012-09-12	54.16	54.50	54.13	54.24	324468
2012-09-13	54.20	54.24	53.64	53.93	384015
2012-09-14	54.12	54.45	53.70	53.89	907537
2012-09-17	53.65	53.93	53.57	53.75	690147
2012-09-18	53.77	54.74	53.62	54.47	489903
2012-09-19	54.47	56.12	54.27	56.00	350929
2012-09-20	55.74	56.50	55.68	55.97	487983
2012-09-21	56.01	56.36	55.50	55.52	1090490
2012-09-24	55.16	55.37	54.53	54.59	556916
2012-09-25	54.86	55.00	53.47	53.60	410217
2012-09-26	53.56	53.79	52.88	53.38	557169
2012-09-27	53.61	53.76	53.44	53.55	340317
2012-09-28	53.62	53.62	52.89	53.05	501805
2012-10-01	53.05	53.15	52.40	52.68	726744
2012-10-02	52.75	53.06	52.69	52.77	184523
2012-10-03	52.93	52.96	52.50	52.60	320803
2012-10-04	52.59	52.85	52.52	52.79	403689
2012-10-05	52.80	53.79	52.80	53.48	306622
2012-10-08	53.39	53.77	53.15	53.70	118549
2012-10-09	53.70	53.70	53.09	53.12	201112
2012-10-10	53.26	53.43	52.81	53.02	179445
2012-10-11	53.36	53.51	53.13	53.20	99167
2012-10-12	53.31	53.37	52.98	53.31	225649
2012-10-15	53.29	53.99	53.06	53.86	275740
2012-10-16	54.00	54.99	53.84	54.72	287884
2012-10-17	54.47	54.68	54.08	54.41	171405
2012-10-18	54.41	54.56	53.75	54.50	250885
2012-10-19	54.45	54.63	53.84	53.97	206143
2012-10-22	53.99	53.99	53.20	53.41	119071
2012-10-23	52.94	53.36	52.83	53.19	229311
2012-10-24	53.43	53.43	52.62	52.80	227688
2012-10-25	52.99	53.19	52.68	52.82	267770
2012-10-26	52.58	53.16	52.58	53.15	171374
2012-10-31	53.10	53.75	52.87	53.71	216933
2012-11-01	53.64	55.28	53.40	55.22	509414
2012-11-02	55.37	55.37	53.56	53.56	240532
2012-11-05	53.63	54.45	53.53	53.80	236255
2012-11-06	54.24	55.04	53.39	55.03	758006
2012-11-07	58.00	58.00	53.00	54.00	705020
2012-11-08	54.00	54.08	53.37	53.38	427044
2012-11-09	53.13	53.24	52.55	52.55	278944
2012-11-12	52.78	52.78	51.76	52.01	302249
2012-11-13	51.72	52.05	51.25	51.25	378565
2012-11-14	51.27	51.27	49.77	50.01	739072
2012-11-15	50.07	50.58	49.83	50.57	381370
2012-11-16	50.45	50.45	49.74	50.17	520784
2012-11-19	50.67	50.77	50.21	50.36	518455
2012-11-20	50.39	50.39	50.03	50.25	395083
2012-11-21	50.25	50.93	50.09	50.85	211084
2012-11-23	50.92	51.67	50.81	51.60	85822
2012-11-26	51.25	52.00	51.05	51.98	430051
2012-11-27	51.76	51.98	51.22	51.31	577147
2012-11-28	51.00	53.30	50.29	51.50	269562
2012-11-29	51.79	53.00	51.67	52.93	261376
2012-11-30	52.96	53.32	52.53	52.88	411210
2012-12-03	53.00	53.23	52.36	52.71	327857
2012-12-04	52.90	53.36	52.59	53.29	159358
2012-12-05	53.35	53.99	53.25	53.49	445598
2012-12-06	53.56	53.98	53.26	53.90	234144
2012-12-07	53.92	54.15	53.58	53.75	283809
2012-12-10	53.65	54.28	53.51	53.87	212796
2012-12-11	53.98	54.44	53.65	54.44	263709
2012-12-12	54.93	56.93	54.93	56.64	960326
2012-12-13	56.32	56.55	55.68	56.21	416014
2012-12-14	56.05	56.64	56.05	56.41	359112
2012-12-17	56.46	56.70	56.14	56.64	272407
2012-12-18	56.36	58.51	56.14	58.35	744220
2012-12-19	58.13	58.96	58.06	58.63	427548
2012-12-20	58.43	58.60	57.52	57.87	306343
2012-12-21	57.71	57.71	56.73	56.91	657449
2012-12-24	56.94	57.67	56.11	57.58	124820
2012-12-26	57.61	57.61	56.78	57.02	167059
2012-12-27	56.98	57.31	56.90	57.09	352848
2012-12-28	56.77	57.35	56.09	56.10	313620
2012-12-31	55.93	56.52	55.75	56.21	378923
2013-01-02	57.33	57.93	56.41	57.02	458662
2013-01-03	56.93	57.73	56.51	57.72	364907
2013-01-04	57.80	57.99	57.14	57.96	312632
2013-01-07	57.69	57.95	56.94	57.87	293631
2013-01-08	57.75	57.96	57.51	57.69	271686
2013-01-09	57.93	57.98	57.59	57.85	192315
2013-01-10	57.90	57.95	56.76	57.82	218349
2013-01-11	57.56	58.22	57.45	57.97	211576
2013-01-14	57.68	57.88	57.14	57.71	202469
2013-01-15	57.25	58.01	57.21	57.99	214798
2013-01-16	57.83	57.83	57.24	57.33	150435
2013-01-17	57.54	57.80	57.22	57.74	219868
2013-01-18	57.32	58.00	57.32	57.95	292286
2013-01-22	57.84	58.32	57.36	58.31	255557
2013-01-23	58.33	59.73	58.22	59.56	468547
2013-01-24	59.36	60.61	59.36	60.54	849852
2013-01-25	60.52	60.55	59.86	60.03	190703
2013-01-28	59.99	60.65	57.47	60.28	261367
2013-01-29	60.27	60.52	59.91	60.48	156360
2013-01-30	60.29	60.97	60.29	60.79	253570
2013-01-31	60.51	61.46	60.09	61.08	406286
2013-02-01	61.58	61.77	60.90	61.65	322894
2013-02-04	61.25	61.64	60.96	61.11	221125
2013-02-05	61.11	61.99	61.03	61.91	241519
2013-02-06	61.78	62.00	61.02	61.82	346816
2013-02-07	63.01	65.90	62.61	65.67	2140496
2013-02-08	65.05	65.57	63.10	65.55	1056010
2013-02-11	65.30	66.00	65.00	65.83	615483
2013-02-12	65.79	66.34	65.44	66.26	683988
2013-02-13	66.40	66.69	65.84	66.44	413761
2013-02-14	66.09	66.75	65.79	66.46	478750
2013-02-15	66.25	66.50	65.55	66.26	514004
2013-02-19	66.34	66.95	66.01	66.62	435244
2013-02-20	66.75	66.95	66.25	66.29	271529
2013-02-21	66.00	66.54	65.49	66.01	422664
2013-02-22	66.35	66.83	66.00	66.73	422387
2013-02-25	66.92	67.02	64.87	65.62	527311
2013-02-26	65.98	65.98	65.32	65.62	345065
2013-02-27	65.50	67.09	65.43	66.82	434971
2013-02-28	66.61	66.87	66.16	66.57	417228
2013-03-01	66.00	66.59	65.46	66.46	430871
2013-03-04	66.46	66.87	66.01	66.51	290535
2013-03-05	67.03	67.45	66.54	66.96	387379
2013-03-06	67.00	67.11	66.72	66.88	230303
2013-03-07	66.75	67.33	66.51	67.22	327988
2013-03-08	67.45	67.89	67.24	67.84	314401
2013-03-11	67.46	67.92	67.27	67.90	349557
2013-03-12	67.76	67.97	67.44	67.53	317454
2013-03-13	67.50	67.93	67.10	67.71	455553
2013-03-14	67.88	68.00	67.69	67.97	365459
2013-03-15	67.84	67.95	67.24	67.24	672391
2013-03-18	66.89	67.68	66.77	67.34	190123
2013-03-19	67.34	67.54	66.83	67.20	216352
2013-03-20	67.55	67.70	67.06	67.57	175236
2013-03-21	67.18	67.70	66.94	67.02	293072
2013-03-22	67.36	67.69	66.67	67.02	436761
2013-03-25	67.41	68.03	67.07	67.79	406218
2013-03-26	67.86	68.48	67.86	68.45	462069
2013-03-27	67.80	68.88	67.54	68.85	321401
2013-03-28	68.78	69.49	68.55	69.32	440302
2013-04-01	69.00	69.21	68.56	68.73	186849
2013-04-02	69.05	69.05	68.46	68.85	202898
2013-04-03	69.00	69.25	67.95	68.02	349921
2013-04-04	68.30	70.18	68.30	69.49	719362
2013-04-05	68.80	69.82	68.32	69.80	382300
2013-04-08	69.83	70.40	69.43	70.32	265607
2013-04-09	70.04	70.65	70.03	70.09	308001
2013-04-10	70.29	71.30	70.29	71.20	246645
2013-04-11	71.20	71.95	70.85	71.58	273154
2013-04-12	71.51	72.17	71.51	72.15	340683
2013-04-15	71.55	72.25	71.20	71.53	653841
2013-04-16	71.98	73.18	71.55	72.90	560592
2013-04-17	72.34	73.53	72.34	72.99	756631
2013-04-18	73.12	73.12	71.45	71.71	327085
2013-04-19	71.98	73.23	71.43	72.27	399784
2013-04-22	72.42	72.66	71.92	72.45	218964
2013-04-23	72.85	73.22	72.23	72.69	227428
2013-04-24	72.75	72.90	71.93	72.14	282259
2013-04-25	72.46	72.46	71.98	72.10	214856
2013-04-26	72.15	72.40	71.40	71.75	217077
2013-04-29	71.75	72.70	71.75	72.65	315642
2013-04-30	72.62	73.35	72.48	72.92	621698
2013-05-01	72.60	73.17	72.22	72.25	344149
2013-05-02	72.60	73.18	72.24	72.93	403327
2013-05-03	73.27	74.22	73.20	74.02	379686
2013-05-06	73.93	75.03	73.78	75.00	560239
2013-05-07	75.59	76.35	72.76	75.60	509357
2013-05-08	75.60	75.96	74.89	75.95	394929
2013-05-09	76.00	76.35	75.39	76.20	310845
2013-05-10	76.17	76.85	75.99	76.81	252842
2013-05-13	76.54	76.87	76.29	76.66	316471
2013-05-14	76.66	77.74	76.51	77.53	285280
2013-05-15	77.50	78.56	77.34	78.32	214880
2013-05-16	78.41	78.77	77.46	77.46	295989
2013-05-17	77.72	78.93	77.47	78.71	202184
2013-05-20	78.60	78.98	78.40	78.80	215212
2013-05-21	78.80	79.43	78.76	79.09	168221
2013-05-22	79.02	79.02	78.30	78.66	427239
2013-05-23	78.40	78.67	77.92	78.22	285717
2013-05-24	78.01	78.20	77.22	78.01	136698
2013-05-28	78.50	79.36	78.40	78.88	179276
2013-05-29	78.41	78.48	76.76	77.35	286891
2013-05-30	77.35	77.64	77.00	77.48	187437
2013-05-31	77.25	78.45	76.93	77.68	174311
2013-06-03	77.66	77.93	75.56	76.35	245542
2013-06-04	76.21	76.78	75.92	76.47	189961
2013-06-05	76.44	76.44	74.68	74.76	314520
2013-06-06	74.59	75.96	74.54	75.95	225413
2013-06-07	76.34	76.77	75.92	76.60	111081
2013-06-10	76.50	76.82	75.61	76.31	265857
2013-06-11	75.87	76.65	75.11	75.76	116136
2013-06-12	76.14	76.14	74.90	74.93	106988
2013-06-13	74.93	76.08	74.87	75.92	152241
2013-06-14	75.96	76.72	75.65	76.53	216146
2013-06-17	77.00	78.30	77.00	77.70	205721
2013-06-18	77.93	78.92	77.64	78.67	197907
2013-06-19	78.67	79.19	78.37	78.75	267994
2013-06-20	78.00	78.00	77.26	77.76	446972
2013-06-21	78.22	78.96	77.53	78.84	683091
2013-06-24	78.49	78.78	77.94	78.36	349860
2013-06-25	79.31	80.00	78.61	79.75	368337
2013-06-26	80.00	80.97	79.82	80.86	309054
2013-06-27	81.00	82.55	80.67	81.95	473001
2013-06-28	81.58	82.87	81.32	81.94	1077032
2013-07-01	81.86	83.55	81.86	83.27	439598
2013-07-02	82.85	83.84	82.85	83.49	497782
2013-07-03	82.95	83.15	80.99	80.99	660536
2013-07-05	81.77	82.39	80.83	82.30	768761
2013-07-08	82.42	83.27	82.42	83.01	334732
2013-07-09	83.62	83.97	82.83	83.56	322084
2013-07-10	83.68	84.90	83.52	84.69	286423
2013-07-11	85.00	85.46	84.37	85.28	418365
2013-07-12	85.46	85.97	85.30	85.73	531806
2013-07-15	85.64	86.92	84.79	86.79	531147
2013-07-16	87.03	87.68	86.02	86.46	471820
2013-07-17	86.79	87.24	86.20	87.24	211833
2013-07-18	87.50	88.00	87.25	87.66	280317
2013-07-19	87.74	88.05	87.16	87.65	535457
2013-07-22	86.85	87.33	85.53	86.56	320382
2013-07-23	86.50	86.50	82.85	83.04	632321
2013-07-24	83.25	83.29	81.59	81.97	590140
2013-07-25	81.97	84.11	81.93	84.07	269164
2013-07-26	83.74	83.98	83.04	83.56	163641
2013-07-29	83.56	84.50	83.11	83.86	178527
2013-07-30	83.87	84.82	83.03	84.47	237143
2013-07-31	84.62	84.92	83.64	84.23	255158
2013-08-01	84.83	88.00	84.83	86.30	562139
2013-08-02	85.68	85.79	83.50	85.28	232017
2013-08-05	84.79	86.00	84.71	85.99	184568
2013-08-06	85.73	86.20	84.73	85.53	175478
2013-08-07	85.26	85.89	84.48	84.92	229845
2013-08-08	85.26	85.88	84.85	85.77	229259
2013-08-09	85.78	86.81	85.75	86.51	279704
2013-08-12	86.22	86.98	85.92	86.62	161591
2013-08-13	86.62	87.28	85.49	87.07	326484
2013-08-14	85.80	86.44	82.40	82.40	628700
2013-08-15	81.40	81.80	80.60	81.06	581179
2013-08-16	81.06	82.00	72.95	81.73	235782
2013-08-19	81.46	82.00	81.00	81.04	132520
2013-08-20	80.89	82.69	80.89	82.18	192667
2013-08-21	82.18	82.89	81.68	82.08	225981
2013-08-22	82.35	83.54	82.33	83.49	155228
2013-08-23	83.56	84.36	83.07	83.77	213272
2013-08-26	83.82	85.19	83.45	84.62	241396
2013-08-27	83.93	83.94	82.70	83.31	258291
2013-08-28	83.27	84.14	83.22	83.42	184957
2013-08-29	83.03	84.81	83.03	83.95	102610
2013-08-30	83.95	83.95	82.15	82.25	183183
2013-09-03	83.35	84.82	82.20	82.89	612671
2013-09-04	83.00	84.40	82.60	84.24	323852
2013-09-05	84.05	85.28	84.01	84.78	236581
2013-09-06	85.28	85.28	83.61	84.77	254434
2013-09-09	86.64	93.60	85.73	90.88	1195660
2013-09-10	91.11	92.75	90.23	92.51	506385
2013-09-11	92.21	92.79	90.08	90.53	352313
2013-09-12	90.66	92.02	90.50	91.43	249464
2013-09-13	91.29	92.99	90.75	92.94	255047
2013-09-16	93.49	93.73	92.26	92.60	353821
2013-09-17	93.06	94.52	92.88	94.00	475675
2013-09-18	94.13	99.48	94.12	99.45	777661
2013-09-19	99.30	100.43	98.53	100.09	537211
2013-09-20	100.75	103.30	99.75	102.99	2307082
2013-09-23	102.14	103.58	101.41	103.25	811930
2013-09-24	103.23	105.89	102.53	105.77	1115261
2013-09-25	105.05	107.12	104.42	105.90	902919
2013-09-26	105.92	106.62	104.97	106.02	804539
2013-09-27	105.63	108.34	105.23	108.16	485458
2013-09-30	107.31	108.25	106.56	106.96	663623
2013-10-01	106.84	112.73	106.84	112.42	1777717
2013-10-02	111.34	113.03	110.95	112.62	1055944
2013-10-03	112.76	114.71	112.00	113.72	770906
2013-10-04	113.54	115.69	113.19	115.00	1346715
2013-10-07	114.44	115.30	113.51	114.78	660476
2013-10-08	116.00	116.00	112.58	112.83	920458
2013-10-09	112.90	114.12	110.53	113.09	800857
2013-10-10	114.25	117.58	114.09	117.24	753157
2013-10-11	117.00	118.28	116.05	118.26	1067741
2013-10-14	117.31	118.59	116.50	118.31	807758
2013-10-15	118.11	118.73	117.07	117.90	844758
2013-10-16	117.89	118.46	117.00	117.25	983899
2013-10-17	117.25	117.56	109.92	112.07	2009705
2013-10-18	112.53	113.85	112.32	113.35	871439
2013-10-21	113.79	116.09	113.38	115.97	539654
2013-10-22	115.98	117.06	115.11	116.15	661521
2013-10-23	115.84	115.94	114.18	114.87	491901
2013-10-24	115.17	115.75	114.02	114.34	834096
2013-10-25	114.89	115.89	113.82	115.80	942054
2013-10-28	115.65	115.87	113.09	114.17	535191
2013-10-29	114.58	115.81	113.47	115.16	546113
2013-10-30	115.54	115.85	113.88	114.58	518529
2013-10-31	114.41	116.38	114.04	114.81	497581
2013-11-01	114.84	115.88	113.87	115.76	866224
2013-11-04	116.42	116.61	111.10	111.84	819916
2013-11-05	111.75	112.04	110.06	110.90	608215
2013-11-06	111.61	112.10	108.55	109.59	1064814
2013-11-07	110.50	112.00	106.91	107.09	915374
2013-11-08	107.46	109.76	107.10	109.52	645679
2013-11-11	109.70	111.46	108.60	111.41	519121
2013-11-12	111.00	112.61	110.52	112.07	564688
2013-11-13	111.27	112.25	111.27	111.72	403483
2013-11-14	111.78	115.39	110.88	115.39	877016
2013-11-15	115.54	115.98	114.50	114.87	767076
2013-11-18	115.00	115.39	113.31	113.56	620158
2013-11-19	113.29	114.67	110.96	111.11	652452
2013-11-20	111.71	111.95	109.75	110.05	578146
2013-11-21	110.20	112.36	109.94	111.57	551409
2013-11-22	111.55	112.10	107.51	111.05	968361
2013-11-25	111.83	111.87	110.55	111.65	632037
2013-11-26	112.00	112.00	109.21	110.51	2840978
2013-11-27	111.18	114.21	110.21	114.02	546266
2013-11-29	114.53	114.78	112.47	112.60	296927
2013-12-02	113.20	117.24	109.62	116.25	1753041
2013-12-03	115.76	116.24	113.73	113.90	748235
2013-12-04	113.67	113.90	111.49	112.41	799999
2013-12-05	112.02	116.46	111.09	116.21	1091939
2013-12-06	116.55	122.23	116.33	122.10	1464391
2013-12-09	121.48	124.40	120.62	121.30	1419084
2013-12-10	120.91	122.18	120.42	122.09	721108
2013-12-11	122.05	122.05	119.21	120.59	632375
2013-12-12	120.24	120.71	118.55	119.97	489771
2013-12-13	120.22	121.00	119.64	120.79	494349
2013-12-16	121.01	123.02	120.18	122.84	644596
2013-12-17	122.93	123.75	121.81	122.60	919120
2013-12-18	125.47	125.84	122.28	123.65	713533
2013-12-19	123.63	124.25	122.58	123.63	650197
2013-12-20	124.00	125.78	122.56	125.07	2153769
2013-12-23	125.73	126.44	124.47	126.10	464913
2013-12-24	126.37	126.74	125.84	126.52	141421
2013-12-26	126.63	127.27	125.29	125.95	522819
2013-12-27	126.38	127.17	125.70	126.31	515089
2013-12-30	126.00	127.01	124.89	126.59	440995
2013-12-31	127.00	128.81	126.45	127.61	655663
2014-01-02	123.82	126.67	123.82	125.48	1067846
2014-01-03	125.66	127.58	124.78	127.48	452417
2014-01-06	127.13	127.69	126.03	126.98	586975
2014-01-07	126.60	129.12	126.12	128.61	585719
2014-01-08	127.46	129.93	127.46	129.61	580760
2014-01-09	130.05	130.37	128.14	129.14	508379
2014-01-10	129.36	129.97	126.88	128.08	607296
2014-01-13	128.51	131.73	126.66	127.07	848983
2014-01-14	127.27	129.12	126.96	128.31	643408
2014-01-15	128.61	129.47	127.09	128.60	406970
2014-01-16	128.47	129.45	127.74	129.21	283713
2014-01-17	128.92	129.50	127.56	128.84	209108
2014-01-21	128.70	129.29	123.43	126.32	840823
2014-01-22	124.00	127.39	123.44	126.42	840241
2014-01-23	124.52	126.13	124.32	124.61	627186
2014-01-24	123.99	123.99	121.07	122.00	707125
2014-01-27	122.14	123.44	120.39	120.44	1005758
2014-01-28	121.11	122.86	119.23	120.19	829015
2014-01-29	119.71	120.64	117.56	118.52	868309
2014-01-30	119.75	120.73	118.61	118.77	753534
2014-01-31	116.89	118.93	116.76	116.92	1145628
2014-02-03	117.16	118.08	113.07	113.25	1308418
2014-02-04	113.34	115.73	112.32	114.57	1205331
2014-02-05	114.23	115.03	112.73	114.45	1035894
2014-02-06	109.69	109.69	98.50	105.01	4790334
2014-02-07	107.21	111.27	106.96	109.00	2367619
2014-02-10	108.32	109.26	106.46	109.10	1010051
2014-02-11	109.12	110.11	108.37	109.41	890089
2014-02-12	109.34	110.34	108.26	110.33	1153075
2014-02-13	109.43	111.08	108.91	110.70	755186
2014-02-14	110.64	111.45	108.38	108.77	984787
2014-02-18	108.77	109.57	106.85	109.26	890685
2014-02-19	109.24	112.64	108.49	108.76	939395
2014-02-20	108.85	110.56	108.46	110.03	790508
2014-02-21	110.28	111.85	109.87	111.26	635144
2014-02-24	111.26	112.47	110.80	110.93	645031
2014-02-25	110.51	112.81	110.01	111.24	702379
2014-02-26	111.18	111.89	108.77	109.22	476701
2014-02-27	108.19	108.74	104.77	106.96	594163
2014-02-28	107.60	109.75	107.02	109.10	685958
2014-03-03	107.50	108.51	106.82	107.35	492653
2014-03-04	109.00	112.29	108.82	110.99	774428
2014-03-05	113.11	113.67	111.31	112.89	819233
2014-03-06	113.00	113.86	111.45	112.36	1010360
2014-03-07	112.92	113.44	112.11	112.62	495824
2014-03-10	111.50	113.00	110.55	112.90	592710
2014-03-11	112.95	115.46	112.49	114.22	974368
2014-03-12	113.23	113.79	111.75	112.13	825682
2014-03-13	112.48	113.04	110.43	111.12	806142
2014-03-14	111.12	112.75	110.82	112.51	514988
2014-03-17	113.14	114.59	113.06	114.39	526935
2014-03-18	114.31	117.02	114.21	116.48	610977
2014-03-19	116.28	117.94	115.91	116.63	531674
2014-03-20	116.13	118.00	115.55	116.98	353354
2014-03-21	116.77	118.27	116.55	116.97	1834760
2014-03-24	117.01	117.29	112.50	113.36	643955
2014-03-25	113.00	115.28	113.00	113.50	493765
2014-03-26	114.15	114.97	112.28	112.96	576939
2014-03-27	112.85	113.81	112.31	113.47	854092
2014-03-28	113.54	114.47	109.80	110.14	641078
2014-03-31	111.07	114.27	110.42	114.05	650509
2014-04-01	114.45	118.00	114.11	117.76	835796
2014-04-02	118.00	118.00	116.56	117.03	505276
2014-04-03	116.60	117.53	115.08	115.95	521458
2014-04-04	116.00	116.00	112.19	112.51	886278
2014-04-07	112.00	113.29	108.36	110.31	920540
2014-04-08	110.02	112.32	109.48	111.00	515255
2014-04-09	111.85	111.99	108.94	111.27	513382
2014-04-10	111.38	112.36	108.81	108.98	448906
2014-04-11	108.62	108.62	103.61	103.99	1082696
2014-04-14	104.96	105.00	101.92	103.31	1027322
2014-04-15	103.60	106.61	103.40	106.13	938218
2014-04-16	106.71	107.74	105.41	106.93	345115
2014-04-17	107.04	109.09	106.31	108.42	356161
2014-04-21	107.71	109.07	107.71	109.02	339612
2014-04-22	108.77	111.33	107.92	110.04	389513
2014-04-23	109.97	110.61	109.48	110.31	243855
2014-04-24	110.46	111.05	109.48	110.29	380665
2014-04-25	110.26	110.26	108.42	108.46	410177
2014-04-28	109.03	110.54	106.67	109.02	559620
2014-04-29	109.67	111.44	109.23	111.19	396170
2014-04-30	110.73	112.64	110.06	112.22	465939
2014-05-01	112.30	112.98	110.83	111.68	446293
2014-05-02	112.00	113.30	111.51	112.13	362733
2014-05-05	111.50	112.53	110.35	111.91	379365
2014-05-06	109.75	109.75	101.77	102.30	1944080
2014-05-07	101.72	106.11	100.72	105.86	1256874
2014-05-08	106.75	110.04	105.84	106.80	750291
2014-05-09	106.80	107.87	106.00	106.81	464185
2014-05-12	107.59	110.07	107.15	109.32	376647
2014-05-13	109.48	109.64	108.13	109.00	436550
2014-05-14	108.93	109.68	108.11	108.77	379664
2014-05-15	108.64	109.80	107.24	109.48	560563
2014-05-16	109.62	110.75	108.94	110.71	408286
2014-05-19	110.45	111.60	110.45	110.86	375214
2014-05-20	110.96	110.99	108.85	109.02	570542
2014-05-21	109.75	111.39	109.20	110.94	349737
2014-05-22	111.00	111.69	109.98	111.04	227350
2014-05-23	110.83	112.94	110.27	112.92	225338
2014-05-27	113.00	113.04	111.81	112.59	822435
2014-05-28	112.34	114.11	111.97	112.87	986372
2014-05-29	113.05	113.49	110.76	111.60	1293837
2014-05-30	111.79	112.99	110.78	112.51	739461
2014-06-02	112.95	112.95	110.63	111.37	331138
2014-06-03	110.74	111.19	109.29	110.58	575009
2014-06-04	110.47	111.00	109.78	110.26	569376
2014-06-05	110.73	110.98	108.92	110.16	528838
2014-06-06	110.22	111.51	109.75	111.03	808834
2014-06-09	110.75	111.68	110.08	110.43	472424
2014-06-10	110.00	110.21	108.95	109.21	779138
2014-06-11	108.88	109.64	107.52	109.20	607158
2014-06-12	109.23	109.62	109.00	109.21	460297
2014-06-13	109.50	111.31	109.50	109.51	348731
2014-06-16	109.56	109.94	108.53	109.01	430692
2014-06-17	109.16	109.55	107.85	107.95	638282
2014-06-18	108.28	108.76	107.92	108.27	467902
2014-06-19	108.32	109.01	106.93	107.11	758538
2014-06-20	107.00	107.45	105.33	105.75	824205
2014-06-23	105.75	106.17	104.78	104.87	466009
2014-06-24	104.84	105.96	104.48	104.52	368003
2014-06-25	104.37	105.04	104.01	104.74	389383
2014-06-26	104.75	104.75	103.27	103.66	280743
2014-06-27	103.59	104.75	103.18	103.84	459855
2014-06-30	103.66	104.95	102.84	104.23	423443
2014-07-01	105.14	107.09	104.25	105.68	539503
2014-07-02	105.38	106.18	104.86	105.69	631920
2014-07-03	105.91	106.55	105.41	105.95	341909
2014-07-07	105.25	106.20	105.25	105.49	379162
2014-07-08	105.46	105.50	103.90	104.47	380725
2014-07-09	104.63	105.73	104.11	104.42	332409
2014-07-10	103.06	104.32	102.71	103.58	286932
2014-07-11	103.70	103.70	102.12	102.77	475990
2014-07-14	103.35	104.33	103.35	103.97	424272
2014-07-15	104.00	104.67	103.25	103.47	224767
2014-07-16	104.27	104.44	102.92	103.89	572749
2014-07-17	103.45	105.17	103.45	103.96	434401
2014-07-18	104.20	105.60	103.68	104.98	272265
2014-07-21	104.38	104.57	103.27	104.03	224951
2014-07-22	104.32	105.88	103.80	105.41	233623
2014-07-23	105.85	106.15	105.28	106.07	320903
2014-07-24	106.21	107.09	105.64	106.36	341760
2014-07-25	105.98	106.57	104.16	104.31	319171
2014-07-28	104.42	104.49	103.28	104.00	327866
2014-07-29	104.43	104.93	103.76	104.01	288179
2014-07-30	104.50	105.00	103.58	104.04	604748
2014-07-31	103.56	103.56	101.94	102.02	519223
2014-08-01	101.74	102.19	100.53	101.12	505143
2014-08-04	101.53	102.68	100.95	102.38	534099
2014-08-05	102.25	103.10	101.68	102.54	290203
2014-08-06	102.21	104.35	101.82	103.93	287412
2014-08-07	104.61	104.85	102.38	102.39	324160
2014-08-08	102.37	102.89	101.96	102.58	286045
2014-08-11	103.31	104.76	102.83	104.27	403931
2014-08-12	103.02	108.84	101.77	105.80	871031
2014-08-13	105.84	109.34	105.73	109.33	548481
2014-08-14	109.49	109.92	108.56	108.99	633318
2014-08-15	109.68	109.95	108.51	108.78	360196
2014-08-18	109.50	109.50	108.75	109.41	349275
2014-08-19	109.50	110.90	108.90	110.39	266544
2014-08-20	109.95	110.79	109.45	109.91	291599
2014-08-21	109.75	110.56	108.56	109.80	283176
2014-08-22	109.62	110.50	108.60	109.51	267843
2014-08-25	110.11	110.59	108.61	108.84	296343
2014-08-26	109.30	110.36	108.72	110.00	229390
2014-08-27	109.88	110.39	109.00	109.45	152163
2014-08-28	109.34	109.61	108.42	108.83	186173
2014-08-29	109.19	109.93	108.76	109.63	245052
2014-09-02	109.79	110.55	108.95	108.99	426265
2014-09-03	109.43	109.96	107.85	108.20	291386
2014-09-04	108.64	109.31	107.97	108.03	465662
2014-09-05	108.17	108.74	107.35	108.00	369028
2014-09-08	108.22	110.92	108.09	108.83	475472
2014-09-09	108.37	108.75	106.88	106.95	875373
2014-09-10	107.39	108.31	107.00	107.50	371727
2014-09-11	107.11	107.80	106.95	107.30	538964
2014-09-12	107.50	107.50	106.45	106.86	390417
2014-09-15	107.15	107.52	106.42	106.54	439263
2014-09-16	106.31	107.45	105.58	106.57	576312
2014-09-17	106.34	106.88	105.80	106.09	297986
2014-09-18	106.37	106.51	105.77	105.84	343093
2014-09-19	106.70	106.71	104.00	104.54	1558348
2014-09-22	104.70	104.95	102.01	102.05	628228
2014-09-23	101.26	101.40	100.15	100.29	637670
2014-09-24	100.40	101.43	99.86	100.92	938500
2014-09-25	101.09	101.25	98.92	100.02	569135
2014-09-26	99.85	100.86	99.85	100.52	578804
2014-09-29	99.27	100.58	99.11	100.00	295216
2014-09-30	100.00	100.35	99.21	99.50	460976
2014-10-01	99.02	99.53	98.10	99.35	1063482
2014-10-02	99.10	101.29	99.10	100.74	684809
2014-10-03	101.50	102.81	101.42	101.73	663849
2014-10-06	102.00	103.25	102.00	102.86	521568
2014-10-07	102.61	103.12	102.02	102.66	607135
2014-10-08	102.40	104.36	102.35	104.24	801368
2014-10-09	103.99	104.59	102.58	102.78	566144
2014-10-10	102.94	104.14	102.24	102.65	756095
2014-10-13	102.45	102.93	101.30	101.43	618411
2014-10-14	101.85	103.59	101.29	103.04	671459
2014-10-15	101.75	103.42	100.17	102.22	787449
2014-10-16	101.71	102.73	100.36	100.85	803572
2014-10-17	101.89	103.23	100.58	102.66	278506
2014-10-20	102.14	103.84	101.87	103.46	381896
2014-10-21	103.55	105.33	102.95	105.08	334507
2014-10-22	105.04	105.30	103.86	103.93	278850
2014-10-23	104.86	106.17	104.51	105.48	432258
2014-10-24	105.58	106.12	104.68	106.01	286930
2014-10-27	105.75	105.75	103.48	105.18	339798
2014-10-28	105.59	108.08	104.75	107.97	313800
2014-10-29	107.82	108.83	106.85	107.55	314211
2014-10-30	107.13	109.05	107.13	108.96	351640
2014-10-31	110.00	110.63	109.67	110.29	446551
2014-11-03	110.22	110.63	108.64	109.04	496127
2014-11-04	109.04	109.87	108.54	108.78	661225
2014-11-05	111.44	113.88	110.89	112.90	847809
2014-11-06	112.65	113.57	111.95	113.50	544204
2014-11-07	113.50	114.74	112.95	114.66	491477
2014-11-10	114.90	114.99	113.73	114.67	368382
2014-11-11	114.56	114.86	113.43	113.77	252505
2014-11-12	112.80	114.41	112.54	114.05	412655
2014-11-13	114.02	114.52	113.30	113.73	40076
2014-11-14	113.41	114.20	112.69	113.39	212691
2014-11-17	113.00	113.49	112.41	113.02	245876
2014-11-18	113.10	114.37	112.92	113.33	257244
2014-11-19	113.35	113.35	111.82	112.90	182072
2014-11-20	112.68	113.00	112.24	112.82	301811
2014-11-21	113.67	113.92	112.35	112.69	248320
2014-11-24	112.87	114.22	112.47	114.17	293753
2014-11-25	114.23	114.80	112.68	112.81	286129
2014-11-26	112.81	113.67	112.23	112.64	239058
2014-11-28	113.02	114.32	112.73	112.96	177904
2014-12-01	112.43	112.85	111.64	112.33	513409
2014-12-02	112.58	112.97	111.92	112.66	330628
2014-12-03	112.75	114.00	112.03	113.84	450722
2014-12-04	113.94	115.00	113.85	114.77	322683
2014-12-05	115.00	116.56	114.46	116.37	576204
2014-12-08	115.90	117.19	115.67	116.62	524338
2014-12-09	115.77	116.38	114.73	116.17	340116
2014-12-10	115.60	116.58	114.08	114.12	289867
2014-12-11	114.84	116.00	113.69	113.89	282351
2014-12-12	112.72	113.23	111.39	111.42	334093
2014-12-15	112.60	112.73	110.94	111.69	285524
2014-12-16	110.81	112.88	110.81	111.09	356588
2014-12-17	111.20	113.05	110.31	112.99	273165
2014-12-18	114.46	115.10	113.56	115.08	199361
2014-12-19	115.07	115.29	113.67	113.69	1119325
2014-12-22	113.74	115.00	113.69	115.00	213752
2014-12-23	115.26	118.84	115.01	116.92	467951
2014-12-24	116.94	117.62	116.29	116.62	108741
2014-12-26	117.00	117.61	115.91	116.07	147220
2014-12-29	116.47	117.86	115.77	116.02	253315
2014-12-30	115.49	116.24	115.01	115.16	273977
2014-12-31	115.17	115.32	113.01	113.17	279674
2015-01-02	113.17	113.84	110.85	112.28	332027
2015-01-05	111.99	112.88	110.83	111.42	283218
2015-01-06	112.36	112.67	110.16	111.02	416978
2015-01-07	111.42	112.99	110.61	112.96	393046
2015-01-08	113.64	115.70	113.07	115.36	356987
2015-01-09	116.00	116.29	114.39	114.61	311922
2015-01-12	112.44	114.56	112.44	113.78	352606
2015-01-13	114.50	116.34	112.28	113.67	271536
2015-01-14	112.30	113.43	111.71	112.48	246930
2015-01-15	111.90	113.19	110.46	112.19	317916
2015-01-16	112.13	114.55	111.69	114.38	291575
2015-01-20	115.00	115.88	113.33	115.58	378170
2015-01-21	115.53	117.67	114.30	117.33	846746
2015-01-22	117.65	118.95	115.96	118.93	342963
2015-01-23	118.81	119.66	117.96	118.21	263692
2015-01-26	117.98	119.87	117.32	119.81	467250
2015-01-27	118.72	119.88	118.36	119.29	445009
2015-01-28	119.04	119.60	118.72	119.20	504967
2015-01-29	119.22	119.27	117.96	119.25	544343
2015-01-30	118.17	119.70	118.17	118.50	442919
2015-02-02	118.00	118.86	116.02	118.59	619020
2015-02-03	118.99	119.99	118.51	119.74	547160
2015-02-04	119.42	120.71	118.90	119.60	562178
2015-02-05	120.74	128.88	120.74	127.66	1454534
2015-02-06	127.21	130.75	126.48	130.41	1608839
2015-02-09	129.79	131.35	129.30	129.81	713634
2015-02-10	130.48	132.18	129.59	132.09	588700
2015-02-11	131.78	132.30	130.92	131.57	335065
2015-02-12	132.49	133.08	132.06	132.40	468493
2015-02-13	132.26	133.00	131.21	131.99	473354
2015-02-17	131.99	132.26	131.63	132.21	486425
2015-02-18	131.50	133.54	131.50	133.45	443136
2015-02-19	133.13	133.41	131.05	131.35	616907
2015-02-20	130.87	131.37	129.22	131.13	541797
2015-02-23	131.47	131.78	130.03	130.96	285259
2015-02-24	131.21	132.54	130.28	132.32	287127
2015-02-25	131.94	132.53	131.17	131.93	319009
2015-02-26	131.91	132.71	131.37	132.17	202296
2015-02-27	131.99	132.81	131.21	131.50	254970
2015-03-02	131.29	135.50	131.29	134.62	695522
2015-03-03	133.70	134.58	131.21	131.50	485005
2015-03-04	132.05	132.28	130.82	131.35	347304
2015-03-05	131.83	132.95	131.08	131.51	336335
2015-03-06	130.47	131.40	128.87	129.11	380987
2015-03-09	128.85	130.19	128.31	129.88	267902
2015-03-10	129.12	129.28	126.99	126.99	247804
2015-03-11	127.46	128.12	126.15	127.78	322252
2015-03-12	128.49	129.90	127.85	129.73	1101075
2015-03-13	129.21	130.61	128.80	130.07	511510
2015-03-16	130.39	131.20	129.20	131.02	436198
2015-03-17	130.95	131.51	129.47	131.17	433679
2015-03-18	131.75	131.92	130.37	131.32	470256
2015-03-19	130.72	132.10	130.72	131.35	304274
2015-03-20	131.80	131.89	131.22	131.50	619439
2015-03-23	131.50	132.17	131.04	131.26	446070
2015-03-24	131.45	131.84	130.77	130.80	416498
2015-03-25	131.06	131.08	128.82	128.93	406122
2015-03-26	128.60	129.80	128.11	129.68	255227
2015-03-27	129.54	130.62	128.70	129.87	389040
2015-03-30	131.14	131.62	129.76	131.15	342741
2015-03-31	130.95	132.42	130.05	132.19	545341
2015-04-01	130.63	131.15	128.91	129.57	500497
2015-04-02	129.97	131.81	129.61	130.39	239982
2015-04-06	131.55	133.20	130.65	132.20	444046
2015-04-07	132.02	133.43	132.02	132.67	270545
2015-04-08	133.00	134.06	132.05	134.00	229833
2015-04-09	134.27	134.90	132.19	133.61	236938
2015-04-10	133.39	134.36	133.17	134.15	210464
2015-04-13	133.78	134.90	133.59	134.00	175687
2015-04-14	133.51	134.35	132.54	133.67	253977
2015-04-15	133.67	134.32	132.78	132.93	153009
2015-04-16	132.96	133.41	131.53	133.07	252653
2015-04-17	132.05	132.14	129.40	129.58	263263
2015-04-20	132.46	132.84	129.87	130.09	297330
2015-04-21	130.17	132.23	129.37	129.50	393164
2015-04-22	130.00	131.49	128.91	130.02	251952
2015-04-23	129.54	129.99	128.37	129.15	421388
2015-04-24	129.35	129.83	128.24	128.79	283691
2015-04-27	129.49	129.90	127.92	128.31	327693
2015-04-28	128.32	129.76	127.96	129.40	182555
2015-04-29	128.56	129.66	128.31	128.84	202511
2015-04-30	128.17	129.41	126.27	126.91	230190
2015-05-01	127.29	129.64	127.29	129.47	391104
2015-05-04	129.96	132.49	129.05	131.63	664646
2015-05-05	132.88	132.88	128.06	130.77	747654
2015-05-06	129.80	131.64	129.43	131.33	545612
2015-05-07	131.40	131.99	130.38	130.49	269693
2015-05-08	131.59	132.18	130.32	130.62	518432
2015-05-11	130.21	131.69	130.10	130.96	394994
2015-05-12	131.09	131.09	128.99	129.49	268067
2015-05-13	130.31	131.95	129.62	131.36	232846
2015-05-14	132.28	134.77	131.94	134.75	490727
2015-05-15	134.79	135.99	134.16	134.80	272476
2015-05-18	134.14	136.37	133.79	136.23	296635
2015-05-19	136.21	137.48	135.80	137.25	323645
2015-05-20	137.40	138.60	136.26	138.45	425323
2015-05-21	138.00	138.46	136.75	137.22	236500
2015-05-22	136.83	137.98	136.14	137.00	167448
2015-05-26	136.32	137.05	135.54	136.59	281510
2015-05-27	137.36	138.28	136.08	138.05	202865
2015-05-28	138.33	138.33	136.75	138.24	252696
2015-05-29	136.80	138.79	136.80	137.95	312879
2015-06-01	138.79	138.79	136.14	137.35	266427
2015-06-02	136.56	137.99	136.07	137.44	163531
2015-06-03	138.45	139.54	137.26	138.29	208935
2015-06-04	137.27	138.09	136.13	136.51	150745
2015-06-05	136.66	137.05	135.20	136.40	173512
2015-06-08	135.52	137.58	135.52	136.22	207025
2015-06-09	136.39	136.40	134.67	136.12	177862
2015-06-10	137.09	139.24	135.65	138.29	246483
2015-06-11	138.43	140.11	133.49	139.09	451336
2015-06-12	138.45	138.92	136.59	136.64	201482
2015-06-15	135.54	136.75	133.50	134.90	381564
2015-06-16	134.11	136.89	134.11	136.53	160948
2015-06-17	136.71	137.28	135.69	136.41	120744
2015-06-18	137.05	139.46	135.82	138.32	186885
2015-06-19	138.75	138.75	136.15	137.63	400728
2015-06-22	138.18	139.78	137.14	139.78	298639
2015-06-23	139.95	140.70	139.24	140.64	255811
2015-06-24	139.84	141.00	138.94	140.23	251578
2015-06-25	140.88	140.98	139.60	140.43	209860
2015-06-26	140.58	141.88	139.93	141.26	1030856
2015-06-29	139.57	140.56	137.52	137.98	299530
2015-06-30	133.52	136.00	123.00	125.80	5879540
2015-07-01	124.84	130.96	124.83	126.99	5304435
2015-07-02	126.56	129.33	125.50	128.93	1240756
2015-07-06	128.19	131.25	127.82	130.52	2072952
2015-07-07	130.63	131.18	127.64	129.30	1160474
2015-07-08	128.03	129.50	127.14	127.60	1498270
2015-07-09	129.00	129.89	127.62	128.55	1268122
2015-07-10	129.66	130.00	127.35	129.73	1261192
2015-07-13	130.81	131.23	129.21	130.33	898771
2015-07-14	129.69	130.91	129.32	129.59	533690
2015-07-15	129.49	130.19	127.85	128.03	837745
2015-07-16	128.98	129.55	128.00	129.05	709005
2015-07-17	128.69	129.48	128.20	128.41	238739
2015-07-20	128.80	128.80	127.69	127.88	380571
2015-07-21	128.39	128.39	126.78	126.93	412720
2015-07-22	126.58	127.45	126.43	126.55	562807
2015-07-23	127.35	127.35	126.22	126.43	432061
2015-07-24	126.18	126.80	125.21	125.50	335214
2015-07-27	124.31	126.44	124.31	125.48	540341
2015-07-28	126.19	127.15	125.17	126.68	579551
2015-07-29	126.43	128.36	126.43	127.19	603537
2015-07-30	127.00	127.66	126.56	126.57	540100
2015-07-31	126.69	127.47	126.27	126.78	726987
2015-08-03	126.53	129.00	125.83	128.69	1109571
2015-08-04	129.45	131.22	128.75	129.84	762605
2015-08-05	130.73	131.30	128.84	128.95	657832
2015-08-06	129.40	129.99	126.00	127.02	502055
2015-08-07	126.77	127.43	125.02	126.41	460802
2015-08-10	127.41	127.99	125.68	126.00	826749
2015-08-11	125.70	125.77	120.95	125.13	1211240
2015-08-12	125.13	125.57	123.04	124.97	332266
2015-08-13	124.72	125.86	124.16	124.71	515471
2015-08-14	124.63	126.30	124.47	125.48	359012
2015-08-17	125.42	126.23	124.65	126.19	374047
2015-08-18	125.73	126.78	125.73	126.51	194183
2015-08-19	125.72	126.05	124.27	125.61	421414
2015-08-20	124.61	126.54	124.54	124.94	344209
2015-08-21	123.56	125.00	123.29	124.30	582420
2015-08-24	118.89	124.20	114.28	120.37	878846
2015-08-25	123.74	123.92	120.00	120.07	756275
2015-08-26	122.22	124.42	119.28	122.20	661601
2015-08-27	122.94	123.51	121.23	122.60	616451
2015-08-28	122.62	123.31	119.75	120.22	494619
2015-08-31	120.01	122.59	118.56	118.73	506536
2015-09-01	116.89	117.70	115.82	116.22	455289
2015-09-02	116.99	117.62	116.22	117.61	334626
2015-09-03	117.26	118.86	117.10	118.61	337241
2015-09-04	117.65	118.34	116.99	117.62	407195
2015-09-08	120.00	120.86	117.85	120.35	321941
2015-09-09	121.44	122.17	119.88	120.00	227156
2015-09-10	119.32	120.48	117.88	118.45	373467
2015-09-11	117.73	120.78	117.44	120.58	622662
2015-09-14	120.37	120.92	118.62	119.30	270662
2015-09-15	119.90	121.00	118.99	119.44	255533
2015-09-16	119.90	120.50	119.02	120.12	245361
2015-09-17	120.36	121.54	119.44	119.99	281424
2015-09-18	118.82	119.50	115.79	116.00	687414
2015-09-21	116.71	119.39	116.71	118.82	296128
2015-09-22	117.00	118.59	116.91	117.70	257224
2015-09-23	117.70	120.54	117.09	120.16	545438
2015-09-24	118.82	120.77	117.38	119.91	568442
2015-09-25	120.76	122.07	119.13	119.90	518347
2015-09-28	119.57	119.59	115.05	116.35	293793
2015-09-29	115.83	118.82	115.68	118.44	363394
2015-09-30	119.54	120.51	116.49	117.38	806435
2015-10-01	117.66	121.17	116.83	120.07	461842
2015-10-02	118.56	121.90	117.28	121.89	363477
2015-10-05	121.30	122.54	120.33	120.52	194535
2015-10-06	120.26	121.32	119.29	121.03	212514
2015-10-07	120.76	121.60	120.00	120.36	292278
2015-10-08	120.43	121.73	119.10	120.50	403720
2015-10-09	120.48	121.59	119.85	121.50	203276
2015-10-12	121.41	122.82	120.99	122.53	284286
2015-10-13	122.31	122.52	120.60	122.08	447598
2015-10-14	122.50	123.23	121.07	121.31	410428
2015-10-15	121.75	121.81	120.19	120.44	341140
2015-10-16	120.31	120.53	119.75	119.86	271623
2015-10-19	119.69	120.10	119.03	119.89	590266
2015-10-20	119.54	121.10	119.33	121.06	527336
2015-10-21	121.48	121.87	120.63	120.96	355945
2015-10-22	121.86	121.94	120.14	120.84	445581
2015-10-23	121.27	122.82	120.91	122.67	207646
2015-10-26	121.90	125.06	121.50	125.01	210647
2015-10-27	124.77	124.81	122.99	124.09	246332
2015-10-28	124.35	126.17	123.34	126.14	316864
2015-10-29	125.80	126.83	123.09	124.06	462258
2015-10-30	124.00	124.14	122.84	123.56	546660
2015-11-02	124.00	128.31	123.71	126.35	636111
2015-11-03	127.00	127.53	125.70	125.80	357897
2015-11-04	125.38	128.15	124.86	128.00	422852
2015-11-05	127.69	129.36	127.35	129.21	266053
2015-11-06	129.18	130.00	127.47	129.45	400070
2015-11-09	127.71	130.00	127.37	129.65	196160
2015-11-10	128.35	129.78	127.13	129.19	222826
2015-11-11	129.00	131.00	128.19	130.54	323396
2015-11-12	130.43	130.92	126.19	126.40	471905
2015-11-13	127.40	129.67	125.94	127.42	198693
2015-11-16	127.80	128.95	125.93	126.16	271213
2015-11-17	126.37	126.66	124.66	125.21	225667
2015-11-18	125.21	129.43	124.74	129.17	565662
2015-11-19	127.31	131.80	127.31	131.40	501272
2015-11-20	131.91	133.50	131.00	132.70	331288
2015-11-23	133.01	134.27	132.35	133.20	358716
2015-11-24	132.91	134.43	131.25	134.15	177447
2015-11-25	134.05	134.50	133.33	133.61	149181
2015-11-27	133.48	134.35	132.82	134.12	118973
2015-11-30	134.50	134.78	133.62	134.51	414375
2015-12-01	134.85	136.43	132.61	136.20	432413
2015-12-02	136.24	136.43	135.05	135.26	213502
2015-12-03	135.42	135.42	131.38	132.23	387888
2015-12-04	132.20	136.02	131.31	135.00	538945
2015-12-07	130.87	134.99	130.40	131.90	423846
2015-12-08	131.00	131.89	129.59	129.66	288801
2015-12-09	129.84	129.88	126.30	126.46	292141
2015-12-10	125.20	129.34	123.28	127.34	485592
2015-12-11	126.20	135.00	126.20	132.96	1300855
2015-12-14	133.30	133.64	129.92	130.50	656699
2015-12-15	131.35	132.17	130.70	131.65	519131
2015-12-16	132.58	133.02	130.07	132.49	453335
2015-12-17	133.25	133.25	130.38	131.97	330136
2015-12-18	131.23	132.25	129.13	131.95	1271007
2015-12-21	132.13	132.69	130.82	132.23	284417
2015-12-22	132.61	132.98	130.85	132.33	197742
2015-12-23	133.00	133.95	132.13	133.53	206656
2015-12-24	133.79	134.34	132.26	133.99	226937
2015-12-28	133.42	134.64	132.80	134.55	342892
2015-12-29	137.25	140.56	137.20	139.94	733792
2015-12-30	129.91	131.08	128.88	129.39	1034659
2015-12-31	129.51	130.36	128.37	128.46	866560
2016-01-04	127.01	127.39	122.88	123.00	18582926
2016-01-05	123.00	123.00	123.00	123.00	0
2016-01-06	123.00	123.00	123.00	123.00	0
2016-01-07	123.00	123.00	123.00	123.00	0
2016-01-08	123.00	123.00	123.00	123.00	0
2016-01-11	123.00	123.00	123.00	123.00	0
2016-01-12	123.00	123.00	123.00	123.00	0
2016-01-13	123.00	123.00	123.00	123.00	0
2016-01-14	123.00	123.00	123.00	123.00	0
2019-04-04	34.26	36.25	33.68	35.81	32661813
2019-04-05	35.40	36.80	34.92	36.58	4490502
2019-04-08	37.00	39.41	36.59	39.22	3526082
2019-04-09	39.32	40.00	37.66	38.60	2905641
2019-04-10	38.96	40.98	38.61	40.26	4580327
2019-04-11	41.17	42.98	40.38	42.06	2523779
2019-04-12	43.13	43.31	41.01	41.87	1700408
2019-04-15	41.85	44.25	41.51	42.33	1609911
2019-04-16	43.14	43.23	40.07	40.82	1636346
2019-04-17	41.10	41.27	38.63	39.40	1460504
2019-04-18	39.49	39.74	38.21	39.36	778267
2019-04-22	39.27	40.31	38.75	40.05	721026
2019-04-23	40.35	40.75	38.85	39.30	909469
2019-04-24	39.09	40.05	38.27	39.99	704250
2019-04-25	39.87	40.30	39.20	39.80	627759
2019-04-26	39.93	41.06	39.93	40.23	822252
2019-04-29	39.36	41.43	38.70	41.25	1084058
2019-04-30	41.34	41.34	39.80	40.25	485591
2019-05-01	40.50	41.92	40.21	40.31	669926
2019-05-02	40.06	40.29	38.95	39.45	619710
2019-05-03	39.48	39.99	38.36	39.17	754829
2019-05-06	38.34	41.05	37.51	40.25	612448
2019-05-07	40.00	40.53	38.53	39.25	708155
2019-05-08	39.51	41.18	38.77	39.89	791771
2019-05-09	41.46	42.20	40.39	41.08	1464148
2019-05-10	41.09	43.99	41.09	43.00	1237490
2019-05-13	42.17	43.50	41.55	42.98	700487
2019-05-14	43.01	44.95	42.16	43.43	988231
2019-05-15	43.20	46.33	42.17	42.47	1022046
2019-05-16	42.39	44.15	40.29	44.01	907625
2019-05-17	43.35	44.38	42.75	43.29	535935
2019-05-20	42.95	44.62	42.60	44.55	519729
2019-05-21	44.99	45.17	43.20	43.46	335169
2019-05-22	43.47	43.98	42.80	43.48	373300
2019-05-23	42.91	44.08	42.80	44.01	392240
2019-05-24	44.06	44.41	43.15	44.25	402396
2019-05-28	44.47	44.78	42.96	43.33	419886
2019-05-29	43.07	43.33	42.33	43.01	448643
2019-05-30	43.47	44.28	43.03	43.97	353367
2019-05-31	44.26	45.19	43.50	45.09	783725
2019-06-03	45.45	45.79	43.44	43.82	665787
2019-06-04	44.10	44.56	42.28	43.52	439010
2019-06-05	43.74	44.74	42.84	44.01	426029
2019-06-06	43.23	44.28	43.05	43.59	388164
2019-06-07	43.70	44.06	42.39	42.90	317831
2019-06-10	43.10	43.78	43.10	43.41	339863
2019-06-11	43.49	43.81	40.62	42.75	493107
2019-06-12	42.42	43.16	41.44	42.58	357996
2019-06-13	42.70	43.22	41.65	41.84	301227
2019-06-14	42.04	42.33	41.05	41.44	222985
2019-06-17	41.38	42.66	41.00	41.82	375470
2019-06-18	42.00	42.99	41.21	42.23	422604
2019-06-19	42.05	43.34	41.93	43.03	459620
2019-06-20	43.49	43.70	42.87	42.95	678584
2019-06-21	42.82	43.51	42.50	43.21	2290755
2019-06-24	43.49	43.49	41.28	41.51	698915
2019-06-25	41.41	41.86	40.51	41.09	591903
2019-06-26	41.04	41.76	40.52	41.52	597789
2019-06-27	41.70	42.50	41.70	42.43	618185
2019-06-28	42.72	44.50	42.70	43.81	779172
2019-07-01	44.30	44.64	43.50	43.87	369128
2019-07-02	43.86	44.46	42.54	44.12	471532
2019-07-03	44.46	47.23	43.73	45.50	738611
2019-07-05	45.50	46.93	45.00	46.32	749318
2019-07-08	46.51	47.48	45.53	46.85	647586
2019-07-09	46.85	47.94	46.80	47.06	408299
2019-07-10	47.07	48.30	46.66	47.88	401418
2019-07-11	48.26	49.98	47.54	49.33	573846
2019-07-12	49.49	49.95	47.18	48.25	791718
2019-07-15	48.45	48.72	47.20	47.39	306674
2019-07-16	47.40	48.00	47.40	47.83	279245
2019-07-17	47.51	48.59	46.78	48.40	303413
2019-07-18	48.20	49.78	48.20	49.71	226362
2019-07-19	49.89	50.48	49.13	49.50	353011
2019-07-22	49.60	50.23	49.25	50.00	179077
2019-07-23	50.06	50.24	49.51	50.04	130646
2019-07-24	50.07	50.07	46.27	46.43	833430
2019-07-25	46.43	47.14	46.01	46.61	372273
2019-07-26	46.80	48.49	46.80	48.17	330667
2019-07-29	48.46	49.50	47.25	47.64	562993
2019-07-30	47.39	48.95	46.80	47.22	526371
2019-07-31	47.40	48.18	46.51	47.36	498611
2019-08-01	46.73	47.36	45.52	45.70	672006
2019-08-02	45.69	47.18	44.51	46.50	338896
2019-08-05	45.78	46.50	44.78	45.31	433909
2019-08-06	45.69	46.00	44.57	45.40	342240
2019-08-07	44.80	46.23	44.51	45.86	455589
2019-08-08	47.20	48.75	43.57	44.24	947713
2019-08-09	44.33	45.58	44.33	45.23	416147
2019-08-12	44.90	46.42	44.71	45.98	304145
2019-08-13	45.93	46.58	44.66	45.48	267956
2019-08-14	45.30	45.56	44.21	44.21	211825
2019-08-15	44.57	45.25	44.22	44.99	370617
2019-08-16	45.28	45.48	44.66	44.88	386804
2019-08-19	45.26	45.45	44.53	44.99	226891
2019-08-20	44.94	46.30	44.72	45.80	481955
2019-08-21	45.96	46.25	45.73	45.85	295755
2019-08-22	46.03	46.35	44.70	45.01	274193
2019-08-23	44.75	45.35	43.77	44.21	280265
2019-08-26	44.14	44.57	42.30	42.90	593166
2019-08-27	42.91	43.47	42.47	42.79	335020
2019-08-28	42.53	43.20	42.46	42.73	261898
2019-08-29	42.82	43.85	42.50	43.74	358739
2019-08-30	43.75	44.25	42.33	42.59	657001
2019-09-03	42.27	42.37	39.92	40.58	817375
2019-09-04	40.79	42.29	40.05	42.12	740952
2019-09-05	42.56	43.04	41.84	42.55	441049
2019-09-06	42.71	43.37	41.84	41.99	403661
2019-09-09	42.06	42.55	40.58	41.48	800491
2019-09-10	41.37	41.43	40.28	40.75	633712
2019-09-11	40.60	41.70	40.07	40.71	635655
2019-09-12	40.72	41.37	39.57	39.77	614537
2019-09-13	40.54	40.99	39.06	39.13	813015
2019-09-16	38.93	39.67	38.35	39.51	947330
2019-09-17	39.38	40.47	39.06	39.09	557121
2019-09-18	39.20	40.75	38.99	40.16	1133969
2019-09-19	40.13	40.13	39.13	39.66	380290
2019-09-20	39.64	40.67	39.31	40.25	1128459
2019-09-23	39.99	40.29	39.60	40.15	556929
2019-09-24	40.30	40.34	39.32	39.53	552855
2019-09-25	39.44	39.83	38.93	39.75	495951
2019-09-26	39.52	39.79	36.08	37.41	1573930
2019-09-27	37.38	37.57	36.14	36.52	1695479
2019-09-30	36.42	37.09	35.56	36.98	1872581
2019-10-01	37.40	38.80	37.28	37.82	1663623
2019-10-02	37.67	39.13	36.88	38.58	1483822
2019-10-03	38.25	39.30	37.23	39.15	631224
2019-10-04	39.23	40.09	39.12	39.65	490054
2019-10-07	39.54	40.41	39.06	40.20	395486
2019-10-08	39.96	40.20	38.52	38.83	439828
2019-10-09	38.82	39.89	38.56	39.83	435329
2019-10-10	39.75	41.83	39.32	41.05	758320
2019-10-11	41.36	42.00	38.32	40.27	1079745
2019-10-14	40.23	40.30	38.98	39.91	281116
2019-10-15	39.94	40.89	39.25	39.91	361220
2019-10-16	40.67	42.58	40.47	42.27	1468114
2019-10-17	43.07	44.19	42.00	43.25	1506578
2019-10-18	43.00	43.26	40.23	41.50	10174110
2019-10-21	41.41	42.75	41.36	42.66	2617159
2019-10-22	42.83	43.81	41.76	41.93	1272815
2019-10-23	41.26	42.30	39.99	40.43	2218198
2019-10-24	40.56	41.43	40.00	41.13	858937
2019-10-25	41.31	41.87	40.52	40.85	690230
2019-10-28	41.07	42.15	40.85	41.84	1189881
2019-10-29	42.00	42.56	41.20	41.80	1024068
2019-10-30	41.77	42.12	40.90	41.94	652003
2019-10-31	41.74	42.37	41.64	41.75	660386
2019-11-01	41.95	42.33	41.48	41.65	1388711
2019-11-04	41.69	41.94	40.52	40.74	876908
2019-11-05	40.85	41.00	39.75	40.14	1208348
2019-11-06	39.89	41.08	39.89	40.58	619468
2019-11-07	41.00	42.19	40.52	41.47	908548
2019-11-08	41.60	43.01	41.38	42.69	760347
2019-11-11	42.71	42.96	41.66	42.86	327593
2019-11-12	43.02	43.75	42.45	43.07	617812
2019-11-13	42.89	44.01	42.84	43.33	477958
2019-11-14	43.34	43.50	42.30	42.76	513563
2019-11-15	43.05	43.49	42.27	43.15	695116
2019-11-18	43.04	44.00	43.00	43.53	513989
2019-11-19	43.75	43.99	43.16	43.27	522732
2019-11-20	44.00	44.94	43.98	44.67	1127858
2019-11-21	44.53	45.45	44.07	44.45	712670
2019-11-22	44.49	45.00	44.21	44.59	432426
2019-11-25	44.83	45.60	44.73	45.27	1275197
2019-11-26	45.37	45.80	44.26	44.72	1596879
2019-11-27	44.95	45.14	43.76	44.55	440281
2019-11-29	44.27	45.03	44.05	44.73	268048
2019-12-02	44.76	45.05	44.00	44.17	391446
2019-12-03	43.66	45.04	43.61	44.71	676695
2019-12-04	44.74	45.20	44.42	44.69	203643
2019-12-05	44.59	45.68	44.59	45.04	740235
2019-12-06	45.28	45.94	44.64	45.41	843564
2019-12-09	45.42	45.79	45.01	45.32	597049
2019-12-10	45.36	45.44	45.07	45.40	466549
2019-12-11	45.38	45.81	45.03	45.18	444814
2019-12-12	45.06	45.75	44.61	44.68	439078
2019-12-13	44.60	45.00	44.41	44.82	553573
2019-12-16	45.80	46.18	45.23	46.11	846955
2019-12-17	46.00	46.58	45.59	45.88	805458
2019-12-18	46.07	46.22	45.53	45.91	608536
2019-12-19	46.00	47.05	45.71	46.80	611410
2019-12-20	46.95	47.17	46.07	46.76	1032185
2019-12-23	46.87	46.91	45.91	46.19	548795
2019-12-24	46.13	47.12	46.01	46.92	138879
2019-12-26	46.95	47.31	46.61	46.87	600040
2019-12-27	46.83	47.08	46.55	46.75	229794
2019-12-30	46.69	47.01	46.29	46.76	263778
2019-12-31	46.68	47.07	46.24	46.35	249134
2020-01-02	46.63	47.05	46.38	46.73	442161
2020-01-03	46.27	47.41	46.26	46.67	388197
2020-01-06	46.55	46.59	45.45	46.11	419102
2020-01-07	46.13	46.44	45.28	45.40	638658
2020-01-08	45.66	46.33	45.08	46.19	1510935
2020-01-09	46.66	47.01	46.17	46.67	999414
2020-01-10	46.62	46.77	45.89	46.17	316488
2020-01-13	46.24	46.73	45.45	45.75	456409
2020-01-14	45.58	46.02	45.55	45.71	545198
2020-01-15	45.78	46.14	45.21	45.77	521365
2020-01-16	45.90	46.06	45.10	45.66	590125
2020-01-17	45.73	46.51	45.24	45.75	772620
2020-01-21	45.51	46.14	45.28	45.82	613266
2020-01-22	45.76	46.00	44.95	45.07	660805
2020-01-23	45.00	45.11	44.34	44.90	439338
2020-01-24	44.87	45.22	44.50	45.04	936659
2020-01-27	44.67	44.90	44.14	44.62	402075
2020-01-28	44.56	45.14	44.25	44.35	661665
2020-01-29	44.38	44.79	44.02	44.11	378306
2020-01-30	44.13	44.99	44.09	44.95	242309
2020-01-31	44.92	46.29	44.57	46.18	699782
2020-02-03	46.65	47.05	45.83	46.71	610552
2020-02-04	46.78	47.10	46.11	46.33	1078495
2020-02-05	46.42	46.52	44.90	45.44	1255698
2020-02-06	45.50	45.86	44.77	44.85	343613
2020-02-07	44.87	45.62	44.67	44.98	309508
2020-02-10	44.93	45.45	44.46	45.14	402977
2020-02-11	45.21	46.85	44.96	46.18	880927
2020-02-12	46.18	47.63	45.40	46.89	1615100
2020-02-13	46.95	47.45	46.76	47.32	1275218
2020-02-14	47.36	50.00	47.36	49.45	2442100
2020-02-18	49.63	49.95	48.40	48.86	1170742
2020-02-19	48.99	50.26	48.99	50.07	1254953
2020-02-20	50.14	52.15	49.78	51.68	1610142
2020-02-21	51.57	52.18	50.64	51.80	770168
2020-02-24	50.68	52.74	50.51	51.15	1190220
2020-02-25	51.29	51.29	49.37	49.78	1198830
2020-02-26	49.66	50.49	49.32	50.00	888168
2020-02-27	49.18	50.09	48.52	48.77	699120
2020-02-28	47.82	48.98	47.40	48.22	1334765
2020-03-02	48.78	50.57	48.30	50.26	1236896
2020-03-03	50.51	52.45	50.15	51.84	815662
2020-03-04	52.60	53.35	51.16	51.70	1187530
2020-03-05	51.09	51.99	50.77	51.12	758384
2020-03-06	50.60	51.17	48.63	49.58	1031629
2020-03-09	47.01	48.18	45.60	46.85	1538125
2020-03-10	47.50	49.99	46.98	49.73	869670
2020-03-11	48.61	49.48	48.11	48.63	922986
2020-03-12	45.93	47.04	42.27	43.23	935438
2020-03-13	43.48	45.53	39.65	43.40	1056478
2020-03-16	39.63	41.69	37.65	38.87	760925
2020-03-17	38.91	40.85	37.01	40.07	1215446
2020-03-18	40.44	40.54	33.23	36.22	958732
2020-03-19	35.72	43.99	35.04	40.00	1220646
2020-03-20	39.62	41.25	36.63	39.27	1659337
2020-03-23	39.04	39.15	36.03	36.64	1006301
2020-03-24	38.22	40.94	38.22	40.35	1045064
2020-03-25	40.44	43.95	39.87	41.61	863417
2020-03-26	42.07	43.66	41.13	42.64	800396
2020-03-27	41.51	42.97	40.06	42.10	559744
2020-03-30	42.22	42.47	40.99	41.97	430733
2020-03-31	41.52	42.28	40.17	42.04	772157
2020-04-01	40.78	42.96	40.09	42.71	817995
2020-04-02	42.90	45.80	42.77	45.69	644056
2020-04-03	46.24	46.32	44.98	45.44	777654
2020-04-06	46.33	48.50	45.88	48.11	678528
2020-04-07	48.78	49.62	47.62	48.25	721849
2020-04-08	48.88	49.95	48.11	49.28	590504
2020-04-09	49.08	50.98	46.50	47.44	929492
2020-04-13	47.50	47.91	45.70	47.14	457630
2020-04-14	47.86	50.64	47.85	49.53	963856
2020-04-15	48.67	52.87	48.11	51.57	1244522
2020-04-16	52.23	55.27	52.23	53.16	1483448
2020-04-17	54.24	54.70	51.00	51.63	1071960
2020-04-20	51.64	53.34	51.25	52.48	1031146
2020-04-21	50.90	52.98	49.99	51.44	807916
2020-04-22	52.47	52.47	50.61	51.25	689399
2020-04-23	52.06	53.77	52.00	52.52	4264786
2020-04-24	52.86	53.24	51.84	53.00	2008116
2020-04-27	53.67	56.30	53.56	56.20	1456182
2020-04-28	56.06	57.05	53.00	53.41	871368
2020-04-29	54.20	54.72	53.01	53.45	605052
2020-04-30	53.38	54.39	51.90	52.16	564974
2020-05-01	52.97	52.97	51.18	51.92	753521
2020-05-04	52.25	53.90	51.96	53.70	560737
2020-05-05	54.03	54.61	53.56	54.05	627466
2020-05-06	54.02	54.73	53.20	53.46	494894
2020-05-07	55.92	56.80	53.89	55.25	643368
2020-05-08	57.06	58.32	56.37	58.18	1317792
2020-05-11	58.49	60.24	58.31	59.94	1435125
2020-05-12	61.44	61.44	58.70	58.74	1014678
2020-05-13	59.81	61.60	58.39	59.95	1238166
2020-05-14	59.63	60.51	58.01	59.00	906997
2020-05-15	59.05	61.16	58.79	60.81	817988
2020-05-18	61.70	63.59	61.70	62.17	891625
2020-05-19	62.00	62.69	60.35	60.50	465412
2020-05-20	61.26	62.50	61.00	61.67	455823
2020-05-21	61.38	62.10	60.30	61.39	438848
2020-05-22	60.58	62.78	60.10	62.52	402118
2020-05-26	64.64	64.96	62.83	63.27	653471
2020-05-27	62.92	63.39	59.12	61.24	1511254
2020-05-28	61.88	63.50	61.01	62.96	1322438
2020-05-29	63.81	66.37	63.16	65.96	5176938
2020-06-01	65.74	68.59	64.90	67.22	1514453
2020-06-02	67.29	69.06	66.25	68.00	1018693
2020-06-03	67.54	67.72	62.66	63.99	1883941
2020-06-04	63.58	64.41	62.70	63.50	913649
2020-06-05	63.41	64.21	60.53	62.17	1739808
2020-06-08	62.00	64.28	61.40	63.49	1507572
2020-06-09	63.20	65.44	62.43	65.01	861163
2020-06-10	65.61	66.22	64.67	65.63	751041
2020-06-11	65.29	65.71	61.61	61.86	849077
2020-06-12	62.74	63.61	60.82	62.53	828881
2020-06-15	61.48	63.25	61.01	63.19	547302
2020-06-16	63.93	64.42	62.31	62.66	909709
2020-06-17	62.90	64.13	62.03	63.17	1304387
2020-06-18	63.13	64.60	62.44	63.66	919495
2020-06-19	64.50	64.85	62.85	64.42	956873
2020-06-22	63.54	63.74	61.27	62.32	1337733
2020-06-23	62.75	63.27	61.25	62.45	1041435
2020-06-24	62.20	62.79	60.27	60.85	1321248
2020-06-25	61.44	62.48	60.84	62.17	1245019
2020-06-26	61.81	62.07	58.33	59.58	5371720
2020-06-29	59.28	59.86	58.51	59.14	765417
2020-06-30	59.17	59.36	57.64	58.14	1672305
2020-07-01	57.98	59.87	57.70	59.23	1290496
2020-07-02	60.50	60.88	57.67	58.29	1431484
2020-07-06	58.64	59.77	54.32	55.79	2385836
2020-07-07	55.54	56.92	55.54	56.31	1275701
2020-07-08	56.60	57.68	56.46	57.54	1057954
2020-07-09	57.79	57.99	54.88	55.43	1035160
2020-07-10	55.27	55.30	54.10	54.75	1029293
2020-07-13	54.69	55.42	53.41	53.79	1181057
2020-07-14	53.41	54.84	53.32	54.29	1082374
2020-07-15	54.36	55.24	53.81	54.41	1053584
2020-07-16	54.30	54.53	53.42	54.02	945077
2020-07-17	54.15	54.49	53.72	54.24	814070
2020-07-20	54.24	56.42	54.24	56.14	735541
2020-07-21	56.30	56.95	55.78	56.58	1302630
2020-07-22	56.97	57.13	55.61	56.35	768890
2020-07-23	56.37	56.81	55.05	55.30	644105
2020-07-24	55.04	55.26	53.84	54.49	636903
2020-07-27	54.46	55.46	54.32	54.93	514748
2020-07-28	54.59	54.80	54.03	54.10	681272
2020-07-29	54.06	55.04	54.06	54.61	555516
2020-07-30	54.32	55.49	52.53	53.56	1167417
2020-07-31	53.79	54.26	53.38	54.07	992976
2020-08-03	54.39	55.07	53.36	53.52	1054045
2020-08-04	53.66	54.37	53.15	54.25	1043010
2020-08-05	54.24	54.82	53.59	54.03	1178386
2020-08-06	54.00	54.53	53.43	53.60	871870
2020-08-07	53.54	53.77	52.33	52.85	816648
2020-08-10	52.70	52.70	51.29	51.66	921183
2020-08-11	51.53	52.66	50.18	52.08	1491040
2020-08-12	52.66	54.89	52.43	54.46	1455846
2020-08-13	54.26	55.36	53.93	54.51	676037
2020-08-14	54.79	56.09	54.44	55.28	1217461
2020-08-17	55.66	55.66	54.24	55.01	702815
2020-08-18	55.24	55.56	54.59	55.39	549042
2020-08-19	55.19	55.58	54.95	55.21	505535
2020-08-20	54.91	55.30	54.44	55.14	512007
2020-08-21	55.01	55.01	53.61	54.55	516473
2020-08-24	55.09	56.39	54.75	56.15	863349
2020-08-25	55.97	55.98	54.04	54.66	429271
2020-08-26	54.53	57.07	54.10	56.95	748479
2020-08-27	57.10	58.30	56.13	57.31	1144344
2020-08-28	57.31	57.77	57.02	57.10	875812
2020-08-31	57.22	57.82	56.89	57.29	581900
2020-09-01	57.29	58.35	56.70	58.09	678399
2020-09-02	58.04	58.04	56.74	57.32	680131
2020-09-03	56.50	56.81	53.38	54.05	918687
2020-09-04	54.40	54.66	52.20	53.19	615360
2020-09-08	52.33	54.15	52.15	52.96	616638
2020-09-09	53.73	55.35	53.20	54.83	650316
2020-09-10	55.00	55.38	53.08	53.10	649336
2020-09-11	53.29	53.95	52.79	53.19	345294
2020-09-14	54.74	54.78	53.71	54.07	414122
2020-09-15	54.34	54.64	53.98	54.26	349731
2020-09-16	54.51	55.72	54.48	54.60	608253
2020-09-17	53.66	54.47	53.20	53.72	438342
2020-09-18	53.75	54.08	52.39	53.66	1771257
2020-09-21	52.67	53.70	52.39	53.55	593121
2020-09-22	53.83	54.01	52.98	54.01	402268
2020-09-23	54.11	54.75	52.93	53.30	491695
2020-09-24	52.85	54.22	52.63	53.70	477312
2020-09-25	53.70	55.32	53.60	55.19	566586
2020-09-28	55.98	57.19	55.64	56.85	609416
2020-09-29	56.72	58.30	56.48	58.03	1302435
2020-09-30	58.10	58.79	57.48	58.00	1103868
2020-10-01	58.45	58.98	57.86	58.76	917264
2020-10-02	58.05	58.97	57.77	58.55	939676
2020-10-05	58.73	58.92	57.09	57.56	918759
2020-10-06	57.86	57.86	55.86	56.13	897519
2020-10-07	56.31	56.93	56.10	56.83	778644
2020-10-08	57.13	59.27	56.66	59.14	735118
2020-10-09	59.25	60.07	58.22	58.77	513819
2020-10-12	59.25	60.11	58.99	59.70	505149
2020-10-13	60.27	60.76	59.73	60.13	549471
2020-10-14	60.51	60.51	57.80	58.04	777732
2020-10-15	57.77	59.10	57.36	58.92	394134
2020-10-16	59.13	59.68	58.50	58.58	241176
2020-10-19	59.01	59.06	57.90	58.04	239941
2020-10-20	57.93	60.00	57.84	59.24	470636
2020-10-21	59.61	60.37	59.33	59.60	482669
2020-10-22	60.07	61.22	59.26	60.80	560114
2020-10-23	61.15	61.16	60.01	60.48	410845
2020-10-26	59.73	60.18	58.33	58.97	412914
2020-10-27	59.53	60.67	58.94	59.75	734656
2020-10-28	57.96	58.40	55.86	56.84	878930
2020-10-29	57.46	57.46	55.43	55.84	599054
2020-10-30	55.29	55.83	53.81	54.48	731564
2020-11-02	55.00	56.54	54.18	56.35	1065188
2020-11-03	56.41	57.03	56.19	56.40	688415
2020-11-04	56.89	59.39	56.88	59.12	507516
2020-11-05	60.38	61.54	59.29	60.79	621796
2020-11-06	60.70	62.08	60.45	61.68	399965
2020-11-09	62.85	63.40	58.37	58.58	1021734
2020-11-10	58.16	59.29	56.76	57.93	767690
2020-11-11	58.42	61.38	57.74	61.23	456286
2020-11-12	61.72	62.18	59.85	60.18	281139
2020-11-13	60.29	61.32	59.55	60.26	284378
2020-11-16	60.57	60.92	59.24	60.42	513058
2020-11-17	60.42	60.42	58.73	58.98	399576
2020-11-18	58.64	59.67	57.70	58.36	412183
2020-11-19	58.67	59.50	57.58	58.75	523562
2020-11-20	59.07	59.72	58.37	59.28	274034
2020-11-23	59.45	60.32	58.24	58.54	466791
2020-11-24	58.58	59.05	57.20	57.62	788159
2020-11-25	58.20	58.26	56.65	58.13	856139
2020-11-27	58.73	61.48	58.69	59.81	425137
2020-11-30	59.81	61.02	59.23	59.65	1151191
2020-12-01	60.18	60.92	59.39	59.98	1094323
2020-12-02	59.52	60.51	58.47	58.93	861348
2020-12-03	58.65	60.87	58.08	60.23	887562
2020-12-04	61.24	62.23	60.54	61.12	398423
2020-12-07	61.06	63.30	61.06	62.72	400819
2020-12-08	62.89	64.39	62.54	64.33	827598
2020-12-09	64.39	65.38	63.25	64.36	1854035
2020-12-10	64.21	65.01	63.35	64.71	1325028
2020-12-11	64.32	65.57	63.79	64.86	1293032
2020-12-14	65.33	67.13	64.54	64.70	897986
2020-12-15	64.86	65.85	64.49	65.41	425330
2020-12-16	65.94	66.42	64.98	66.08	482515
2020-12-17	66.30	68.11	66.30	68.00	559522
2020-12-18	68.74	68.80	67.66	68.37	1299088
2020-12-21	67.84	68.19	66.02	66.18	556192
2020-12-22	66.13	67.00	64.76	65.41	663393
2020-12-23	65.82	66.35	64.80	64.98	650964
2020-12-24	64.83	65.85	63.24	63.39	551463
2020-12-28	63.40	63.78	62.37	62.49	1090153
2020-12-29	63.39	63.39	61.30	61.74	1104023
2020-12-30	61.99	62.12	61.27	61.58	724922
2020-12-31	62.69	62.69	61.42	62.45	434780
2021-01-04	62.91	64.43	61.13	62.24	628773
2021-01-05	62.16	62.82	61.31	62.40	504198
2021-01-06	61.93	65.44	61.93	64.42	1759815
2021-01-07	64.63	66.06	64.60	65.25	756667
2021-01-08	64.51	65.89	64.51	65.34	365665
2021-01-11	64.44	65.47	64.11	64.64	339345
2021-01-12	64.58	65.64	64.45	64.98	619064
2021-01-13	65.66	66.75	64.76	66.34	606288
2021-01-14	66.46	66.46	64.29	64.50	473843
2021-01-15	64.50	65.20	64.28	64.62	750704
2021-01-19	64.73	66.00	64.68	65.65	530593
2021-01-20	66.20	66.66	65.05	65.39	387692
2021-01-21	65.31	65.38	63.95	64.96	428619
2021-01-22	64.87	65.10	63.98	64.32	322839
2021-01-25	64.88	64.88	62.28	62.84	441966
2021-01-26	62.96	63.00	61.86	62.05	368181
2021-01-27	61.76	61.76	59.60	60.54	662160
2021-01-28	60.78	62.14	59.35	61.34	678547
2021-01-29	60.76	61.66	59.88	60.79	528635
2021-02-01	61.06	64.54	60.38	64.50	1653735
2021-02-02	65.35	67.00	64.61	65.86	1101727
2021-02-03	65.72	66.27	63.89	64.38	1434408
2021-02-04	64.07	65.81	62.38	63.36	752071
2021-02-05	63.83	65.85	63.32	65.00	2240435
2021-02-08	65.55	66.40	63.62	66.28	908698
2021-02-09	66.17	67.99	66.00	67.69	1851685
2021-02-10	68.00	68.37	66.18	67.99	1364163
2021-02-11	68.08	68.46	66.44	67.86	1010923
2021-02-12	67.90	68.70	67.79	68.29	924904
2021-02-16	68.44	68.73	67.29	68.28	776795
2021-02-17	68.22	68.32	67.38	67.86	1457259
2021-02-18	67.53	69.19	67.13	69.00	622080
2021-02-19	69.12	69.90	69.03	69.30	527723
2021-02-22	69.95	70.11	68.92	69.80	1041209
2021-02-23	69.19	70.08	68.50	69.61	1011779
2021-02-24	69.21	71.29	68.95	70.63	854997
2021-02-25	71.18	73.98	70.14	73.76	2275829
2021-02-26	73.86	74.41	71.72	72.79	1578023
2021-03-01	73.23	74.48	71.45	73.69	1613862
2021-03-02	74.23	74.81	72.71	73.30	753593
2021-03-03	73.47	74.60	70.80	70.97	1350603
2021-03-04	70.35	71.23	66.50	69.94	2263480
2021-03-05	70.16	73.07	69.00	71.93	1777506
2021-03-08	72.31	73.61	71.91	72.45	684571
2021-03-09	72.96	74.24	72.96	73.42	567372
2021-03-10	74.08	74.23	72.02	72.09	497479
2021-03-11	72.05	74.55	72.05	74.24	652181
2021-03-12	74.38	74.66	73.26	74.16	494156
2021-03-15	74.44	75.18	74.14	74.85	524052
2021-03-16	75.12	75.53	74.27	75.00	674537
2021-03-17	75.31	75.63	74.41	74.68	998231
2021-03-18	74.56	75.50	72.50	72.75	815118
2021-03-19	72.51	75.31	71.93	73.71	1698874
2021-03-22	73.65	74.23	72.91	73.68	467689
2021-03-23	73.42	74.68	72.90	74.23	609002
2021-03-24	74.65	74.65	72.73	72.98	490115
2021-03-25	72.82	73.16	71.93	73.05	492108
2021-03-26	72.87	74.68	72.33	73.86	320347
2021-03-29	73.74	74.74	73.14	74.47	358440
2021-03-30	74.29	75.00	73.08	73.26	367640
2021-03-31	73.60	74.99	73.28	74.00	583493
2021-04-01	74.46	76.27	74.26	76.00	632364
2021-04-05	76.70	76.99	75.74	76.97	503368
2021-04-06	77.21	79.69	77.15	79.27	731816
2021-04-07	80.00	80.00	76.76	77.59	832023
2021-04-08	78.55	79.38	77.77	78.72	658195
2021-04-09	78.61	79.37	77.54	78.95	496783
2021-04-12	78.74	79.24	77.77	79.02	633507
2021-04-13	79.17	79.69	78.63	78.70	456996
2021-04-14	78.51	79.35	78.37	78.92	430705
2021-04-15	79.50	80.62	79.19	79.90	315220
2021-04-16	80.24	80.27	79.27	79.71	330094
2021-04-19	79.61	80.16	78.95	79.69	448480
2021-04-20	79.60	80.23	78.47	78.87	330694
2021-04-21	78.80	79.95	78.80	79.72	370907
2021-04-22	79.40	80.23	78.90	79.65	642468
2021-04-23	79.89	80.74	79.59	80.23	444492
2021-04-26	79.97	80.84	79.97	80.33	727829
2021-04-27	81.32	81.36	79.41	80.19	541161
2021-04-28	79.98	80.23	78.67	79.50	969588
2021-04-29	78.01	80.97	77.66	80.78	733528
2021-04-30	80.56	81.82	80.41	81.28	608183
2021-05-03	81.82	82.48	81.10	81.32	647334
2021-05-04	81.11	82.18	80.06	81.29	639741
2021-05-05	80.56	82.24	79.19	82.14	858245
2021-05-06	82.45	82.75	81.07	82.22	577851
2021-05-07	82.41	83.05	81.83	82.53	538533
2021-05-10	82.80	83.55	82.51	83.05	491835
2021-05-11	82.21	83.41	81.38	82.97	615350
2021-05-12	82.50	82.51	79.41	79.61	850404
2021-05-13	80.06	82.57	79.41	82.44	1029033
2021-05-14	83.24	84.37	82.73	83.88	673940
2021-05-17	83.98	84.64	83.26	83.77	456037
2021-05-18	84.07	84.87	81.60	81.62	690890
2021-05-19	81.34	81.34	78.81	79.71	953554
2021-05-20	79.71	80.86	79.33	80.05	1660387
2021-05-21	80.57	81.34	80.30	80.93	752538
2021-05-24	81.15	82.00	81.00	81.17	745137
2021-05-25	81.62	82.04	80.22	80.46	1100053
2021-05-26	80.70	81.78	80.14	81.15	928270
2021-05-27	81.26	82.03	80.66	80.98	3822896
2021-05-28	83.00	84.18	80.78	83.78	1290711
2021-06-01	84.03	84.21	81.50	82.11	950725
2021-06-02	82.08	83.32	81.66	82.70	605552
2021-06-03	82.31	82.65	81.61	81.96	774676
2021-06-04	82.25	82.86	81.56	82.26	528237
2021-06-07	82.42	82.63	80.96	80.98	834954
2021-06-08	80.97	82.57	80.92	82.15	792861
2021-06-09	82.16	83.98	82.16	83.22	869145
2021-06-10	83.08	83.51	82.27	82.36	621637
2021-06-11	82.76	83.86	82.76	83.58	519663
2021-06-14	83.07	84.43	83.00	84.42	610320
2021-06-15	84.54	85.10	84.28	84.69	783889
2021-06-16	85.00	85.35	84.12	84.59	1039601
2021-06-17	84.26	85.13	83.71	84.66	1298765
2021-06-18	84.24	84.84	83.19	83.34	1672619
2021-06-21	83.53	85.86	83.49	85.62	1013626
2021-06-22	85.88	86.33	85.16	86.15	994787
2021-06-23	86.01	86.42	84.55	85.05	445435
2021-06-24	85.23	85.34	83.37	83.65	589428
2021-06-25	84.44	85.80	84.38	85.26	2852245
2021-06-28	85.29	85.72	84.00	84.76	381954
2021-06-29	85.03	85.84	84.26	85.45	378682
2021-06-30	85.42	85.44	83.94	84.56	427486
2021-07-01	84.56	86.01	84.56	85.76	711311
2021-07-02	86.45	86.45	84.52	84.94	365292
2021-07-06	85.30	85.86	84.11	85.54	412261
2021-07-07	85.78	86.90	85.20	86.85	601402
2021-07-08	86.32	86.71	85.36	85.81	301816
2021-07-09	86.01	87.14	85.89	87.06	279587
2021-07-12	87.02	87.88	86.86	87.52	219721
2021-07-13	87.38	87.38	86.30	86.53	187695
2021-07-14	85.89	86.92	85.24	85.91	273539
2021-07-15	85.92	86.25	85.45	85.67	213052
2021-07-16	85.59	86.10	85.18	85.51	286032
2021-07-19	85.02	85.40	83.84	84.45	334274
2021-07-20	84.61	87.51	84.21	86.81	433984
2021-07-21	87.14	88.43	87.14	87.61	314030
2021-07-22	87.80	88.41	87.49	87.76	201397
2021-07-23	88.14	88.95	87.74	87.82	358242
2021-07-26	87.73	88.21	86.94	87.40	256220
2021-07-27	87.05	87.36	86.50	86.92	273064
2021-07-28	86.95	87.45	86.00	87.18	1018287
2021-07-29	87.11	87.89	83.11	86.95	609571
2021-07-30	85.92	88.14	85.28	86.73	325203
2021-08-02	87.35	88.11	86.27	87.69	269238
2021-08-03	88.12	88.34	87.01	87.50	207569
2021-08-04	87.17	88.02	86.54	87.84	185245
2021-08-05	88.22	88.66	87.58	88.42	260003
2021-08-06	88.99	89.41	88.32	88.88	317713
2021-08-09	89.17	89.76	88.08	88.84	187457
2021-08-10	88.82	88.97	86.91	87.73	252123
2021-08-11	87.17	88.61	87.03	87.52	245634
2021-08-12	87.76	88.24	87.01	87.83	151195
2021-08-13	88.12	88.26	87.53	88.06	101179
2021-08-16	88.08	88.20	87.06	87.90	123714
2021-08-17	87.51	88.00	86.60	86.92	143299
2021-08-18	86.91	87.44	84.90	85.13	218011
2021-08-19	84.46	86.04	84.25	85.75	177991
2021-08-20	86.16	87.23	86.14	86.68	179562
2021-08-23	86.72	88.14	86.72	87.11	184712
2021-08-24	87.24	88.14	86.73	88.07	168327
2021-08-25	88.16	88.55	87.17	87.40	253875
2021-08-26	87.38	87.71	86.63	87.43	181036
2021-08-27	87.58	89.13	87.47	89.00	194490
2021-08-30	89.31	89.79	88.78	88.88	242842
2021-08-31	88.80	88.80	86.53	87.01	600777
2021-09-01	87.04	87.33	85.62	86.70	394741
2021-09-02	87.12	87.86	86.28	87.06	268476
2021-09-03	87.31	89.35	87.31	88.41	322086
2021-09-07	88.08	88.22	85.51	85.62	321413
2021-09-08	85.92	88.02	85.40	87.30	420248
2021-09-09	87.58	89.04	87.29	87.41	481875
2021-09-10	87.50	87.80	85.55	85.82	343997
2021-09-13	86.71	87.43	85.53	85.55	352896
2021-09-14	85.72	88.04	84.34	84.72	305701
2021-09-15	85.12	86.62	84.61	85.34	604282
2021-09-16	85.36	86.02	84.73	84.81	293142
2021-09-17	84.87	85.08	83.45	84.21	1042914
2021-09-20	82.92	84.40	82.44	83.95	544878
2021-09-21	84.40	84.61	83.48	83.55	191878
2021-09-22	83.91	84.31	83.20	83.57	263561
2021-09-23	83.87	84.41	83.38	83.53	280428
2021-09-24	83.10	83.64	82.80	83.47	245665
2021-09-27	83.14	83.49	80.73	81.85	360022
2021-09-28	81.34	82.00	80.40	81.20	433519
2021-09-29	81.58	82.71	81.20	81.87	402199
2021-09-30	82.11	83.01	80.71	80.78	358145
2021-10-01	81.24	83.10	80.89	81.97	457712
2021-10-04	81.91	82.25	80.23	81.20	387053
2021-10-05	81.33	82.71	81.20	82.11	306147
2021-10-06	82.24	82.24	80.74	81.30	237913
2021-10-07	82.15	83.46	81.90	81.98	449671
2021-10-08	80.82	83.94	80.57	83.67	700935
2021-10-11	83.67	84.22	82.44	82.60	348331
2021-10-12	82.63	84.38	82.63	83.87	247659
2021-10-13	82.95	84.36	82.50	83.22	363861
2021-10-14	84.25	84.25	83.00	83.58	254976
2021-10-15	84.00	84.29	83.11	83.48	212177
2021-10-18	83.33	83.68	82.36	83.19	378698
2021-10-19	83.60	84.42	82.94	84.13	312177
2021-10-20	84.46	85.09	83.32	83.90	265905
2021-10-21	84.42	85.98	83.76	84.56	740992
2021-10-22	84.40	86.05	84.11	85.73	330837
2021-10-25	85.96	86.71	85.00	86.40	561349
2021-10-26	87.05	88.34	86.35	87.39	362239
2021-10-27	87.61	88.65	86.77	87.08	461773
2021-10-28	84.67	89.09	83.01	87.55	537980
2021-10-29	88.08	89.42	87.55	89.10	646134
2021-11-01	89.13	89.66	88.01	89.66	506955
2021-11-02	89.88	91.49	88.94	91.45	608157
2021-11-03	91.45	92.85	90.26	92.80	843144
2021-11-04	93.79	93.90	91.77	93.40	873474
2021-11-05	93.94	95.21	93.44	94.50	1069318
2021-11-08	95.00	95.61	93.68	95.11	578495
2021-11-09	95.00	95.56	94.26	95.55	465439
2021-11-10	95.22	96.30	93.38	94.47	607101
2021-11-11	94.42	95.25	93.93	95.00	285837
2021-11-12	95.05	95.94	94.95	95.88	396698
2021-11-15	96.00	96.64	95.57	96.60	399734
2021-11-16	96.96	97.59	96.13	97.39	503944
2021-11-17	97.56	98.11	96.49	97.99	852692
2021-11-18	98.57	98.82	97.57	98.42	720117
2021-11-19	98.10	98.45	96.97	97.90	904853
2021-11-22	99.25	99.25	96.23	96.84	710118
2021-11-23	96.37	97.10	95.33	96.71	872745
2021-11-24	96.14	97.30	95.79	97.03	412565
2021-11-26	95.83	96.68	95.14	95.99	511291
2021-11-29	96.07	97.97	94.02	97.30	412998
2021-11-30	97.25	97.95	94.40	96.00	1143246
2021-12-01	97.00	98.09	95.02	95.99	706257
2021-12-02	96.18	98.34	95.68	98.16	604276
2021-12-03	98.47	98.98	94.29	95.72	1019492
2021-12-06	95.62	95.62	92.20	94.00	792485
2021-12-07	94.20	96.28	94.20	96.27	774079
2021-12-08	96.42	97.50	96.20	96.96	320176
2021-12-09	96.61	97.12	94.61	94.69	561063
2021-12-10	95.44	96.26	94.70	95.27	319319
2021-12-13	95.36	95.98	94.12	95.50	525958
2021-12-14	94.66	95.14	93.38	94.49	546753
2021-12-15	94.64	95.72	93.74	95.31	491839
2021-12-16	96.24	96.79	93.62	94.33	714140
2021-12-17	93.82	95.23	92.44	94.94	896174
2021-12-20	94.14	94.29	92.83	94.05	606303
2021-12-21	94.62	95.01	93.25	94.42	654042
2021-12-22	94.68	95.39	93.59	95.25	1009594
2021-12-23	95.83	99.49	95.74	98.89	747979
2021-12-27	101.52	102.30	99.67	101.40	765327
2021-12-28	101.46	102.33	101.42	101.99	471641
2021-12-29	101.12	101.87	100.57	100.66	368059
2021-12-30	100.69	101.39	100.07	100.14	248708
2021-12-31	100.00	100.99	99.61	100.14	264206
2022-01-03	99.93	100.25	95.52	96.47	765812
2022-01-04	96.35	96.76	91.80	94.08	1191162
2022-01-05	93.93	94.34	90.62	91.44	1156246
2022-01-06	90.15	91.59	90.09	90.91	644223
2022-01-07	91.00	91.80	90.51	91.50	770317
2022-01-10	90.65	92.00	89.83	91.90	598162
2022-01-11	91.90	94.10	91.27	93.98	520637
2022-01-12	94.23	94.74	92.98	94.06	551948
2022-01-13	94.17	94.17	91.43	91.65	652914
2022-01-14	91.40	91.87	90.30	91.71	550848
2022-01-18	90.10	91.22	89.71	91.02	644921
2022-01-19	91.50	92.45	90.48	91.00	487097
2022-01-20	91.87	92.52	90.35	91.15	609046
2022-01-21	90.85	91.45	88.79	89.45	745227
2022-01-24	88.34	89.73	85.67	89.58	798145
2022-01-25	88.27	90.80	86.86	89.02	1660407
2022-01-26	90.01	90.01	81.57	82.13	1668247
2022-01-27	82.44	83.46	79.73	80.52	869442
2022-01-28	80.81	82.71	79.70	82.71	622276
2022-01-31	82.60	85.36	81.21	84.77	753483
2022-02-01	85.14	86.96	83.12	84.43	886912
2022-02-02	84.43	85.36	83.86	84.10	582283
2022-02-03	83.90	84.36	79.51	83.72	1113673
2022-02-04	82.84	84.43	82.03	83.98	576926
2022-02-07	83.92	85.58	81.99	84.30	585534
2022-02-08	83.83	85.23	82.94	84.98	721825
2022-02-09	86.09	87.20	85.72	86.66	474469
2022-02-10	85.40	86.48	84.25	84.92	430648
2022-02-11	84.87	85.12	82.69	83.44	495746
2022-02-14	83.15	84.08	82.08	82.44	449311
2022-02-15	83.66	84.51	83.26	84.37	328161
2022-02-16	83.28	84.16	82.69	83.94	384251
2022-02-17	83.58	83.84	81.83	81.87	344215
2022-02-18	81.63	83.01	80.34	80.67	395114
2022-02-22	79.94	81.50	79.36	79.90	440130
2022-02-23	80.84	81.98	78.98	79.02	490112
2022-02-24	76.64	81.32	76.64	80.99	511435
2022-02-25	81.46	82.93	80.76	82.83	544234
2022-02-28	82.71	85.17	81.91	84.48	1046942
2022-03-01	84.27	85.48	83.63	84.81	702146
2022-03-02	84.89	86.42	84.48	85.80	712110
2022-03-03	86.81	87.49	85.71	86.12	975217
2022-03-04	85.88	88.92	85.56	87.46	845912
2022-03-07	87.44	87.78	84.62	84.91	777386
2022-03-08	84.40	85.31	82.41	83.42	762658
2022-03-09	85.00	85.48	83.86	84.48	1031383
2022-03-10	83.42	84.04	81.55	83.26	693117
2022-03-11	83.63	83.97	82.56	82.95	386833
2022-03-14	83.35	84.99	81.22	83.74	379080
2022-03-15	84.32	86.19	80.87	86.08	595409
2022-03-16	86.48	90.10	86.08	87.43	1005508
2022-03-17	87.51	88.82	87.43	88.27	866393
2022-03-18	88.17	90.01	87.56	89.88	793376
2022-03-21	89.98	89.98	88.62	88.98	304435
2022-03-22	88.77	89.67	88.40	89.38	546831
2022-03-23	88.98	89.59	87.59	87.76	521363
2022-03-24	87.76	89.48	86.77	87.71	496345
2022-03-25	88.21	89.28	87.46	88.13	426254
2022-03-28	88.52	90.11	88.33	90.07	448243
2022-03-29	90.97	91.04	89.04	89.63	570848
2022-03-30	89.18	89.41	87.80	87.97	565128
2022-03-31	88.00	89.10	87.63	87.87	658591
2022-04-01	88.14	89.51	87.20	88.75	2340013
2022-04-04	88.57	89.99	88.43	88.84	457813
2022-04-05	88.77	92.00	88.08	91.02	1578286
2022-04-06	90.98	92.29	89.70	89.82	896986
2022-04-07	90.03	90.87	88.21	89.99	848086
2022-04-08	89.96	91.17	89.87	90.15	522921
2022-04-11	90.08	90.59	87.81	88.03	479429
2022-04-12	87.32	88.90	86.00	86.02	598456
2022-04-13	86.33	87.52	85.54	87.10	916245
2022-04-14	87.56	87.93	85.63	85.69	460791
2022-04-18	85.30	85.65	82.69	83.11	372753
2022-04-19	83.34	85.03	83.03	84.53	579390
2022-04-20	84.85	85.64	83.76	83.83	735867
2022-04-21	85.07	85.07	81.18	81.33	621361
2022-04-22	81.41	81.98	78.98	79.08	612896
2022-04-25	78.61	79.83	77.82	79.74	605888
2022-04-26	79.74	79.74	77.61	77.67	653299
2022-04-27	77.34	79.08	77.30	77.80	712253
2022-04-28	75.49	76.90	73.90	75.25	1510453
2022-04-29	73.90	75.20	71.03	71.19	1171860
2022-05-02	71.39	72.34	69.00	70.14	1281191
2022-05-03	70.21	70.83	68.89	68.90	1151381
2022-05-04	68.88	69.59	66.85	69.24	1790555
2022-05-05	69.08	69.48	64.80	65.65	1445149
2022-05-06	65.36	65.36	63.08	63.87	1483513
2022-05-09	63.26	63.26	60.25	60.48	1190328
2022-05-10	61.66	62.71	59.82	62.35	2371955
2022-05-11	61.61	63.78	61.53	63.07	1574412
2022-05-12	62.96	65.87	62.34	65.53	2218822
2022-05-13	65.87	68.03	65.71	67.27	1338437
2022-05-16	66.84	66.84	64.47	64.59	519385
2022-05-17	65.17	66.73	64.26	65.64	584046
2022-05-18	64.76	65.14	63.06	63.39	565315
2022-05-19	62.50	65.18	62.50	64.69	859484
2022-05-20	65.21	66.28	64.00	65.77	863974
2022-05-23	66.14	66.72	65.51	66.03	607835
2022-05-24	65.39	65.61	63.96	65.33	562235
2022-05-25	65.21	66.48	64.93	65.63	590103
2022-05-26	65.91	67.09	65.44	66.87	357428
2022-05-27	67.24	68.96	67.24	68.90	551406
2022-05-31	68.84	68.84	67.11	67.61	714226
2022-06-01	67.73	68.33	66.29	67.27	606524
2022-06-02	67.04	69.05	67.04	68.70	417184
2022-06-03	67.89	69.81	67.25	67.64	284512
2022-06-06	68.72	70.48	68.01	68.13	351150
2022-06-07	67.30	69.23	67.06	69.11	532503
2022-06-08	68.58	69.18	68.14	68.57	711040
2022-06-09	68.65	69.31	68.06	68.06	515080
2022-06-10	67.30	68.52	66.15	67.84	1176991
2022-06-13	65.94	66.86	65.33	66.03	534244
2022-06-14	66.10	66.40	64.32	64.74	564179
2022-06-15	65.45	67.27	64.93	66.69	578226
2022-06-16	65.01	68.09	64.88	66.88	1025268
2022-06-17	66.86	68.62	66.86	67.36	1499636
2022-06-21	67.77	69.05	67.59	68.84	511291
2022-06-22	68.27	70.88	68.27	70.54	618346
2022-06-23	71.12	72.92	71.12	72.82	676216
2022-06-24	73.20	74.45	72.42	74.08	2177238
2022-06-27	74.15	74.15	72.38	73.35	432164
2022-06-28	73.68	73.96	71.67	71.87	462684
2022-06-29	71.55	71.79	69.61	69.65	972037
2022-06-30	69.47	69.58	68.18	68.25	1246079
2022-07-01	67.59	69.18	67.33	68.65	1591697
2022-07-05	68.91	71.16	68.01	70.92	1009314
2022-07-06	70.90	71.18	69.11	69.18	903155
2022-07-07	68.89	69.76	67.36	69.55	975837
2022-07-08	69.10	70.66	68.86	70.61	547404
2022-07-11	70.72	70.72	69.60	70.50	671866
2022-07-12	70.88	71.58	68.15	68.48	539796
2022-07-13	67.74	69.80	67.66	68.67	568832
2022-07-14	67.89	68.74	66.57	67.62	572931
2022-07-15	67.98	68.56	67.51	68.44	559895
2022-07-18	69.18	69.49	67.85	67.92	504682
2022-07-19	68.67	69.44	68.11	68.96	587010
2022-07-20	69.22	70.27	69.15	69.53	631893
2022-07-21	69.72	71.96	69.57	71.07	613829
2022-07-22	71.19	71.38	70.41	70.97	441536
2022-07-25	70.97	71.49	68.85	69.53	523066
2022-07-26	69.08	69.08	66.69	67.29	861644
2022-07-27	68.08	68.49	67.02	67.74	1143842
2022-07-28	67.76	70.42	67.68	69.89	731335
2022-07-29	69.79	70.91	69.78	70.52	803973
2022-08-01	70.17	70.67	69.47	69.67	567837
2022-08-02	68.99	70.73	68.99	69.79	779887
2022-08-03	69.59	69.98	67.33	68.60	754673
2022-08-04	68.67	71.96	68.58	70.28	638059
2022-08-05	69.42	70.28	67.87	69.28	352654
2022-08-08	70.00	72.43	69.96	72.03	672406
2022-08-09	71.77	71.77	70.07	70.47	543282
2022-08-10	71.15	71.89	70.93	71.67	345483
2022-08-11	72.17	72.69	71.68	72.50	586452
2022-08-12	72.38	73.38	71.81	73.31	259973
2022-08-15	73.38	74.37	73.02	74.20	418351
2022-08-16	73.75	74.38	73.20	74.37	637506
2022-08-17	73.97	74.56	73.53	74.36	497323
2022-08-18	74.36	74.74	73.87	74.69	442069
2022-08-19	74.67	74.67	72.39	72.99	554293
2022-08-22	72.41	72.76	71.18	71.79	469992
2022-08-23	71.79	71.97	70.94	71.49	445876
2022-08-24	71.64	72.65	71.34	72.37	441608
2022-08-25	72.61	72.93	71.88	72.54	523299
2022-08-26	72.62	72.62	70.04	70.49	484160
2022-08-29	70.00	70.77	69.04	69.25	408195
2022-08-30	69.73	70.17	68.27	68.62	407396
2022-08-31	68.93	69.92	68.75	69.59	775499
2022-09-01	68.99	69.38	66.09	68.70	915959
2022-09-02	69.25	69.37	66.49	66.78	517369
2022-09-06	66.89	67.86	66.27	66.99	431934
2022-09-07	66.99	66.99	65.34	65.84	1041892
2022-09-08	65.44	66.88	65.28	66.62	936537
2022-09-09	66.86	68.43	66.38	68.00	536149
2022-09-12	68.11	68.95	67.63	68.03	638258
2022-09-13	66.65	66.73	65.60	66.01	642497
2022-09-14	66.27	66.29	64.92	65.26	733882
2022-09-15	64.84	65.38	63.59	63.91	878570
2022-09-16	63.60	64.87	62.95	64.36	982149
2022-09-19	64.17	64.17	62.26	62.82	744119
2022-09-20	62.71	63.29	61.24	61.34	709017
2022-09-21	61.65	62.43	60.77	60.77	927681
2022-09-22	60.79	61.13	60.05	60.20	800714
2022-09-23	60.10	60.34	59.27	59.62	771511
2022-09-26	59.25	59.58	58.57	59.06	1093898
2022-09-27	59.44	59.72	57.85	58.03	877154
2022-09-28	58.07	58.76	57.65	58.59	1102585
2022-09-29	58.42	58.58	57.42	57.68	777035
2022-09-30	57.62	58.14	56.21	56.42	1090130
2022-10-03	56.41	57.86	55.64	57.58	1323278
2022-10-04	58.52	59.09	57.92	58.59	1198623
2022-10-05	57.85	58.68	57.66	57.90	832244
2022-10-06	57.59	59.00	55.66	57.45	701773
2022-10-07	56.79	57.01	54.82	55.33	737845
2022-10-10	55.71	55.71	53.07	53.08	576104
2022-10-11	52.92	53.35	51.65	52.21	1291370
2022-10-12	52.72	53.75	52.41	53.14	1018279
2022-10-13	51.72	54.67	51.47	54.25	1168067
2022-10-14	54.80	55.71	53.10	53.36	1100597
2022-10-17	54.62	55.52	54.04	54.92	958842
2022-10-18	56.25	56.70	54.53	54.70	1062956
2022-10-19	54.52	54.66	52.99	53.35	514123
2022-10-20	53.60	54.13	52.97	53.19	467129
2022-10-21	53.13	54.48	52.44	54.13	850977
2022-10-24	54.33	54.58	53.04	53.09	794494
2022-10-25	53.51	54.98	53.51	54.55	1362207
2022-10-26	54.84	55.49	53.74	53.75	873942
2022-10-27	54.50	56.23	53.77	54.14	1382694
2022-10-28	54.19	55.88	54.17	55.67	651696
2022-10-31	55.39	55.99	54.97	55.08	848374
2022-11-01	56.00	56.14	54.57	55.66	1590252
2022-11-02	55.64	56.81	54.57	55.26	886401
2022-11-03	54.37	56.11	53.82	55.54	1053885
2022-11-04	55.78	56.30	54.12	55.87	954734
2022-11-07	56.13	56.26	55.27	55.87	618893
2022-11-08	55.90	57.54	55.56	57.45	988629
2022-11-09	57.10	57.58	56.38	56.42	621807
2022-11-10	58.19	59.31	57.93	59.17	889896
2022-11-11	59.38	59.62	58.47	59.05	810216
2022-11-14	58.85	59.50	58.14	58.19	778468
2022-11-15	58.97	59.61	58.38	58.50	1022942
2022-11-16	58.48	58.86	57.75	57.77	563471
2022-11-17	57.19	57.70	56.56	57.65	470616
2022-11-18	58.05	58.22	56.87	57.25	497360
2022-11-21	57.30	58.03	57.03	57.86	483366
2022-11-22	57.77	58.31	57.52	57.73	453069
2022-11-23	57.69	58.29	57.50	58.03	657708
2022-11-25	57.84	58.34	57.80	58.15	162638
2022-11-28	57.88	58.15	57.50	58.13	1182999
2022-11-29	58.31	59.46	58.31	58.53	635708
2022-11-30	58.74	61.56	58.55	61.46	932779
2022-12-01	61.53	63.14	61.12	62.90	773785
2022-12-02	62.18	63.67	62.11	63.42	613184
2022-12-05	63.69	64.06	62.52	63.96	766233
2022-12-06	63.91	65.24	63.61	64.75	961520
2022-12-07	65.01	65.90	63.56	64.35	1643644
2022-12-08	64.22	65.25	63.83	64.21	1160113
2022-12-09	63.79	64.76	63.65	64.55	1410749
2022-12-12	65.10	66.06	64.81	65.48	3070982
2022-12-13	66.13	66.77	64.91	65.55	1452560
2022-12-14	65.28	65.83	64.05	64.21	1031381
2022-12-15	63.64	64.40	63.18	64.15	1627599
2022-12-16	63.92	64.32	62.42	62.89	5258843
2022-12-19	62.65	63.13	61.20	61.70	749014
2022-12-20	61.44	61.93	60.38	61.78	759104
2022-12-21	62.43	63.30	61.76	63.29	913548
2022-12-22	62.90	63.21	61.52	63.14	755161
2022-12-23	63.07	65.10	62.67	64.27	1708233
2022-12-27	65.14	65.27	63.94	64.34	1222684
2022-12-28	64.40	65.29	64.06	64.40	1242303
2022-12-29	65.05	66.57	64.73	66.17	568702
2022-12-30	65.47	66.35	64.36	64.93	460096
2023-01-03	65.76	66.58	64.59	65.34	488077
2023-01-04	65.45	65.84	63.38	63.94	749602
2023-01-05	63.16	64.74	62.45	63.52	1391101
2023-01-06	64.47	66.87	63.08	66.72	671130
2023-01-09	67.29	69.30	66.75	68.24	821531
2023-01-10	67.88	69.57	67.88	68.77	863330
2023-01-11	69.45	70.87	67.85	70.26	886048
2023-01-12	71.37	71.80	69.91	71.25	583609
2023-01-13	71.25	72.15	71.02	71.61	500513
2023-01-17	72.30	73.13	71.35	72.31	1096723
2023-01-18	73.11	73.22	72.02	72.83	965280
2023-01-19	72.41	73.07	71.09	71.15	681228
2023-01-20	71.60	72.87	70.75	72.25	450025
2023-01-23	72.36	72.60	70.82	72.49	583173
2023-01-24	72.48	72.55	70.91	71.60	760968
2023-01-25	70.77	74.02	70.15	73.89	792276
2023-01-26	74.14	75.49	73.90	75.18	847154
2023-01-27	74.97	76.22	74.43	75.98	606135
2023-01-30	75.66	76.19	74.31	74.38	797388
2023-01-31	74.00	74.57	73.54	74.54	871191
2023-02-01	74.54	76.24	74.22	75.60	945356
2023-02-02	76.50	76.50	70.89	71.33	1891065
2023-02-03	70.72	73.27	70.26	71.97	968380
2023-02-06	71.18	73.78	70.85	73.34	901901
2023-02-07	73.26	74.95	72.55	74.70	619183
2023-02-08	74.34	74.73	73.56	73.62	704758
2023-02-09	74.03	74.09	72.50	73.05	543282
2023-02-10	72.99	73.72	72.45	73.69	411961
2023-02-13	74.07	74.69	73.23	73.75	485334
2023-02-14	73.87	75.21	73.52	74.47	803358
2023-02-15	74.15	75.77	73.66	75.67	633343
2023-02-16	74.98	74.98	73.11	73.26	710742
2023-02-17	72.74	73.44	71.78	72.57	620355
2023-02-21	72.57	73.50	71.40	72.09	1361641
2023-02-22	72.28	75.50	70.45	71.39	459061
2023-02-23	72.17	72.39	70.98	71.36	427349
2023-02-24	70.77	71.70	70.76	71.05	644045
2023-02-27	71.85	72.12	70.52	70.92	484613
2023-02-28	70.87	72.44	70.48	70.89	1032235
2023-03-01	71.10	71.69	70.20	71.57	654792
2023-03-02	71.49	72.67	70.84	72.50	558089
2023-03-03	73.01	74.56	72.51	74.51	943099
2023-03-06	74.24	74.61	72.39	72.43	989361
2023-03-07	72.63	72.94	71.37	71.85	831225
2023-03-08	71.69	72.24	71.36	71.56	454085
2023-03-09	71.54	71.62	70.66	70.66	700151
2023-03-10	70.36	70.60	67.99	68.40	904362
2023-03-13	68.18	69.01	67.03	67.36	929893
2023-03-14	68.38	69.66	67.59	69.56	696347
2023-03-15	68.89	70.39	68.24	70.04	1010093
2023-03-16	70.21	74.30	69.70	74.19	1682124
2023-03-17	74.61	76.45	74.21	75.94	1923908
2023-03-20	75.94	75.94	74.42	75.04	1310964
2023-03-21	75.62	75.73	74.61	75.33	860814
2023-03-22	75.02	75.80	74.08	74.08	725838
2023-03-23	74.28	74.99	73.53	74.00	468254
2023-03-24	73.69	74.71	72.86	74.47	406066
2023-03-27	74.50	75.04	73.80	73.98	478141
2023-03-28	74.08	75.66	74.08	75.43	569076
2023-03-29	76.01	78.43	75.83	78.09	1322809
2023-03-30	78.47	79.06	77.93	79.02	962786
2023-03-31	79.61	79.98	78.47	79.02	1470403
2023-04-03	78.90	79.20	78.36	78.42	886835
2023-04-04	78.35	79.59	78.11	79.34	836485
2023-04-05	78.00	78.00	72.17	73.30	2150103
2023-04-06	73.35	74.94	72.95	74.47	869153
2023-04-10	74.50	74.71	71.52	71.80	774842
2023-04-11	72.15	72.27	69.90	70.79	1236903
2023-04-12	71.43	71.70	70.20	70.72	791732
2023-04-13	70.64	71.19	69.71	69.99	459780
2023-04-14	70.09	70.61	68.56	70.60	851834
2023-04-17	69.45	71.80	69.35	71.76	981517
2023-04-18	71.68	72.86	71.03	72.50	1304218
2023-04-19	72.62	74.70	72.25	73.86	1148701
2023-04-20	73.81	74.42	72.72	72.90	995184
2023-04-21	72.73	73.20	71.74	72.31	799809
2023-04-24	72.36	72.68	70.81	71.33	1118790
2023-04-25	70.77	71.10	69.75	70.35	1254350
2023-04-26	69.90	70.38	69.08	69.74	1155525
2023-04-27	71.57	72.43	67.44	69.35	1763421
2023-04-28	69.18	71.16	69.18	70.41	1092330
2023-05-01	70.41	72.20	70.41	71.88	1021128
2023-05-02	71.82	71.86	69.96	70.61	635932
2023-05-03	70.76	70.85	67.86	68.64	1310258
2023-05-04	68.63	69.97	68.14	69.89	628367
2023-05-05	70.59	71.93	70.07	71.84	605882
2023-05-08	71.84	72.49	71.18	72.43	603893
2023-05-09	72.21	73.15	71.74	72.11	558695
2023-05-10	72.59	73.70	71.54	72.34	463676
2023-05-11	72.34	72.80	71.66	72.44	319025
2023-05-12	72.50	73.01	72.44	72.80	494797
2023-05-15	73.25	74.59	73.13	73.56	710020
2023-05-16	73.53	73.83	72.27	72.61	970126
2023-05-17	72.64	73.04	70.94	71.23	737935
2023-05-18	71.10	71.23	69.78	70.37	684580
2023-05-19	70.45	71.00	69.65	69.89	656050
2023-05-22	70.21	71.62	69.88	71.48	521822
2023-05-23	71.02	71.26	70.07	70.37	478277
2023-05-24	70.37	70.82	69.52	69.80	415010
2023-05-25	69.86	70.25	67.95	68.48	561685
2023-05-26	68.49	69.82	68.12	69.03	894121
2023-05-30	69.19	69.48	67.96	68.80	796619
2023-05-31	68.61	68.61	66.49	66.95	3993699
2023-06-01	67.33	68.56	67.33	68.00	743225
2023-06-02	67.99	70.74	67.88	70.36	762197
2023-06-05	70.39	70.99	68.44	69.20	866540
2023-06-06	69.23	70.38	68.17	68.81	579774
2023-06-07	68.67	69.44	68.12	69.19	832610
2023-06-08	68.98	70.91	68.65	70.80	807013
2023-06-09	70.93	71.28	70.54	70.81	511935
2023-06-12	70.56	70.60	69.15	69.81	714387
2023-06-13	69.97	70.53	68.44	68.55	447002
2023-06-14	68.32	72.07	68.03	71.60	1029154
2023-06-15	71.28	71.88	70.65	71.21	780431
2023-06-16	70.98	71.79	70.27	70.79	1337179
2023-06-20	70.21	70.84	69.68	70.33	526556
2023-06-21	69.93	72.12	69.19	69.42	612468
2023-06-22	69.38	69.77	68.70	69.38	468965
2023-06-23	69.03	70.08	68.78	69.38	1671944
2023-06-26	69.05	69.71	68.08	68.46	708695
2023-06-27	68.72	70.30	68.72	68.77	696485
2023-06-28	69.48	69.48	67.71	68.46	621245
2023-06-29	68.26	68.87	67.90	68.14	652342
2023-06-30	68.67	69.72	68.16	68.48	638454
2023-07-03	68.25	68.94	67.57	67.99	348502
2023-07-05	67.50	67.50	64.96	65.76	921954
2023-07-06	65.15	66.34	64.83	65.85	966365
2023-07-07	65.64	66.36	65.35	65.60	426668
2023-07-10	65.36	65.88	65.36	65.71	585241
2023-07-11	65.70	66.54	65.68	66.27	538792
2023-07-12	66.61	67.40	66.43	67.15	617171
2023-07-13	67.22	68.26	66.97	68.12	592479
2023-07-14	68.48	69.74	68.41	69.26	776305
2023-07-17	69.31	70.14	68.47	69.54	758142
2023-07-18	69.61	71.12	69.07	71.04	738547
2023-07-19	71.59	72.48	71.55	72.31	829650
2023-07-20	72.23	74.11	72.19	74.10	1069166
2023-07-21	74.44	74.89	73.28	74.77	803503
2023-07-24	74.77	75.20	74.10	74.87	780991
2023-07-25	74.68	75.00	73.30	74.23	721930
2023-07-26	74.49	74.86	74.08	74.63	710802
2023-07-27	76.13	81.23	74.82	80.46	1751477
2023-07-28	81.65	83.49	81.52	82.67	994063
2023-07-31	82.97	82.97	81.63	81.79	769009
2023-08-01	81.82	82.30	81.04	81.33	679759
2023-08-02	81.07	81.50	80.18	80.89	816353
2023-08-03	80.83	82.59	80.40	82.10	1074310
2023-08-04	82.02	83.77	81.71	82.44	1427722
2023-08-07	83.37	84.89	82.02	83.96	713193
2023-08-08	82.27	82.57	81.09	81.83	845877
2023-08-09	81.83	82.03	81.05	81.37	635717
2023-08-10	81.43	82.30	81.12	81.50	615385
2023-08-11	80.80	81.79	80.63	81.67	446980
2023-08-14	81.60	82.76	81.53	82.02	651603
2023-08-15	81.88	82.31	80.94	81.01	689713
2023-08-16	80.50	83.17	80.50	83.05	1343516
2023-08-17	83.11	83.35	81.40	82.75	925245
2023-08-18	82.01	83.53	82.01	83.29	508721
2023-08-21	83.07	84.88	82.94	84.28	683567
2023-08-22	84.23	85.13	84.10	84.87	589652
2023-08-23	84.80	85.60	84.69	85.41	969375
2023-08-24	85.32	87.53	85.17	85.58	1033295
2023-08-25	85.58	86.33	84.53	85.30	621736
2023-08-28	85.41	85.95	84.89	85.53	1054936
2023-08-29	85.54	86.67	85.23	86.01	741936
2023-08-30	86.14	87.08	86.00	86.60	616061
2023-08-31	86.77	86.84	86.03	86.43	929101
2023-09-01	86.63	86.98	85.37	86.00	1296393
2023-09-05	85.28	86.29	85.16	85.29	878910
2023-09-06	85.50	85.75	83.97	84.52	1119237
2023-09-07	84.89	85.53	84.48	85.53	1012793
2023-09-08	85.52	86.29	84.69	86.22	566782
2023-09-11	86.39	86.39	86.39	86.39	55908
2023-09-12	86.39	86.91	85.61	85.86	418788
2023-09-13	85.67	85.97	84.38	84.51	537886
2023-09-14	84.60	84.75	83.88	84.65	976276
2023-09-15	84.55	84.61	82.54	83.27	1998911
2023-09-18	83.03	84.36	82.96	84.03	684189
2023-09-19	84.14	84.35	83.39	83.56	619207
2023-09-20	83.60	84.86	82.85	84.22	918282
2023-09-21	83.70	84.01	82.00	82.16	815017
2023-09-22	82.43	82.73	81.28	81.79	953474
2023-09-25	81.58	81.87	80.90	81.23	698924
2023-09-26	80.74	81.46	80.20	80.63	612753
2023-09-27	80.63	80.93	79.93	79.98	1020449
2023-09-28	80.21	81.22	79.78	80.58	732056
2023-09-29	81.04	81.42	79.80	80.20	1024179
2023-10-02	80.11	80.23	78.75	80.00	1054702
2023-10-03	80.61	83.12	79.67	79.82	906518
2023-10-04	79.85	81.39	79.23	81.08	1052631
2023-10-05	81.74	82.26	80.61	82.13	1208779
2023-10-06	81.78	84.11	81.68	83.69	893840
2023-10-09	83.42	84.46	83.09	83.17	609174
2023-10-10	83.41	84.23	82.86	83.20	609469
2023-10-11	83.38	84.01	82.93	83.14	573595
2023-10-12	83.70	83.92	82.86	83.25	740244
2023-10-13	83.32	84.35	83.00	83.17	970446
2023-10-16	83.50	84.77	83.24	83.46	462136
2023-10-17	83.20	84.71	83.01	84.18	948515
2023-10-18	83.94	84.70	82.98	83.01	837011
2023-10-19	82.74	83.17	81.86	82.47	1010391
2023-10-20	82.37	82.85	81.35	81.39	793462
2023-10-23	81.54	84.46	81.41	83.21	1108432
2023-10-24	83.61	84.29	83.06	83.47	983773
2023-10-25	82.85	84.25	82.42	83.39	1648679
2023-10-26	80.95	90.12	80.95	87.88	1482595
2023-10-27	88.83	88.83	86.81	87.71	1140686
2023-10-30	88.07	89.91	87.39	88.79	1061969
2023-10-31	89.12	90.34	88.50	90.01	828729
2023-11-01	90.87	90.87	89.35	90.48	808371
2023-11-02	91.03	92.03	90.75	91.53	898856
2023-11-03	92.44	92.62	91.07	91.95	1085819
2023-11-06	92.38	92.77	91.65	92.01	533330
2023-11-07	92.22	92.72	91.89	92.00	488622
2023-11-08	92.39	92.75	92.00	92.62	488432
2023-11-09	92.50	93.10	92.16	92.37	566138
2023-11-10	92.46	93.46	92.04	93.25	443762
2023-11-13	93.25	93.45	92.11	92.79	515711
2023-11-14	93.57	93.93	92.40	92.61	570602
2023-11-15	92.89	92.93	90.52	91.27	1225425
2023-11-16	92.94	92.97	91.82	92.30	1114650
2023-11-17	92.02	93.55	91.80	93.42	514502
2023-11-20	93.11	94.03	92.39	93.42	458949
2023-11-21	93.60	94.96	93.35	94.43	548865
2023-11-22	94.99	95.57	94.60	95.12	370366
2023-11-24	95.50	96.02	95.19	95.36	195680
2023-11-27	95.26	96.63	95.25	96.07	655624
2023-11-28	95.14	96.27	94.31	94.56	1180961
2023-11-29	94.45	95.85	94.00	95.01	1045280
2023-11-30	94.77	97.11	94.51	96.90	1292671
2023-12-01	96.70	97.18	94.63	94.79	1233732
2023-12-04	95.21	95.44	94.09	94.64	1020285
2023-12-05	94.42	95.86	94.39	94.83	1184368
2023-12-06	94.51	95.20	91.70	92.69	1243227
2023-12-07	92.84	93.12	91.09	91.47	891204
2023-12-08	91.39	92.00	89.86	90.35	1424550
2023-12-11	90.35	92.30	89.66	92.18	1909938
2023-12-12	92.54	93.08	91.27	91.61	1134684
2023-12-13	91.82	92.16	89.28	90.40	1736556
2023-12-14	90.75	90.86	87.42	87.94	2413810
2023-12-15	86.08	88.41	86.06	88.24	4522939
2023-12-18	88.98	90.52	88.81	90.04	1159392
2023-12-19	89.86	90.43	89.18	90.41	699342
2023-12-20	90.27	91.36	89.60	89.60	820181
2023-12-21	89.84	91.23	89.56	91.00	814772
2023-12-22	90.90	91.64	90.66	91.21	627766
2023-12-26	91.32	92.19	90.51	90.53	365472
2023-12-27	90.25	90.70	89.96	90.63	614896
2023-12-28	90.90	91.44	90.06	90.37	432142
2023-12-29	90.59	91.38	90.13	90.88	527204
2024-01-02	90.52	90.85	88.49	89.27	832693
2024-01-03	89.54	90.08	88.62	88.97	911423
2024-01-04	89.98	95.42	89.73	95.10	2764492
2024-01-05	95.45	96.10	92.77	93.00	1682440
2024-01-08	94.59	95.98	93.81	95.30	1604254
2024-01-09	94.67	94.98	93.20	93.30	1101583
2024-01-10	93.87	94.68	93.05	93.85	1558285
2024-01-11	94.00	95.43	93.71	95.05	1309099
2024-01-12	96.00	97.00	95.50	95.91	921450
2024-01-16	95.58	96.87	95.00	95.68	782950
2024-01-17	95.00	95.81	94.31	95.23	654907
2024-01-18	95.85	98.06	95.36	98.03	1599651
2024-01-19	98.60	99.24	97.69	97.95	929518
2024-01-22	98.51	99.29	97.90	98.08	784773
2024-01-23	98.08	98.14	96.88	97.78	728631
2024-01-24	98.10	98.63	96.94	97.82	545312
2024-01-25	98.08	98.41	96.56	98.28	914100
2024-01-26	98.30	98.49	97.49	97.83	440121
2024-01-29	98.03	100.24	97.66	99.02	901672
2024-01-30	98.79	99.99	98.36	98.37	988467
2024-01-31	98.01	98.92	95.01	95.39	1231282
2024-02-01	94.95	96.61	91.19	95.26	1629276
2024-02-02	95.30	96.94	94.39	96.83	1023261
2024-02-05	97.19	98.73	96.71	97.37	1394078
2024-02-06	95.84	98.33	94.92	97.11	1216454
2024-02-07	99.00	101.37	98.37	99.45	1357427
2024-02-08	100.28	101.99	100.00	101.03	1049988
2024-02-09	101.50	102.86	100.83	102.39	800534
2024-02-12	102.31	102.63	100.06	100.07	715318
2024-02-13	99.51	101.86	98.79	101.49	923325
2024-02-14	102.14	104.10	102.00	102.55	1038905
2024-02-15	102.55	103.02	101.94	101.99	607486
2024-02-16	102.15	103.50	101.39	101.51	777897
2024-02-20	101.55	103.31	101.55	102.50	1008824
2024-02-21	102.38	103.27	101.45	102.17	1069285
2024-02-22	103.59	105.26	102.96	104.60	1553975
2024-02-23	104.70	105.51	104.33	105.09	541586
2024-02-26	105.00	105.87	104.87	105.21	561068
2024-02-27	105.27	105.41	104.33	105.11	619753
2024-02-28	104.97	106.43	104.60	105.94	593119
2024-02-29	108.04	108.04	104.48	105.82	1233438
2024-03-01	105.66	105.74	102.96	104.81	1351798
2024-03-04	105.36	106.70	104.90	105.69	812998
2024-03-05	105.00	106.72	104.25	104.71	620126
2024-03-06	103.69	104.43	102.40	104.10	1235797
2024-03-07	104.80	105.77	103.47	103.60	592776
2024-03-08	103.45	104.76	102.83	102.88	618301
2024-03-11	103.07	103.47	101.87	103.18	582433
2024-03-12	103.49	104.81	103.23	104.04	906284
2024-03-13	104.05	105.13	103.58	104.65	500375
2024-03-14	104.28	104.73	103.63	104.66	553715
2024-03-15	104.17	105.13	103.89	104.19	651239
2024-03-18	104.21	105.08	103.04	103.82	562069
2024-03-19	103.35	104.44	102.69	103.64	962563
2024-03-20	103.31	104.76	102.64	104.24	780751
2024-03-21	104.53	106.09	104.47	105.63	741466
2024-03-22	105.54	106.15	104.63	105.23	519841
2024-03-25	105.45	105.69	104.27	104.86	558412
2024-03-26	105.35	107.35	104.71	107.21	942036
2024-03-27	107.82	107.86	103.95	104.40	660296
2024-03-28	104.59	105.21	104.12	104.17	717822
2024-04-01	104.20	104.93	102.42	103.54	907401
2024-04-02	103.43	103.43	101.15	101.31	812521
2024-04-03	101.01	101.56	100.13	100.33	1015490
2024-04-04	101.39	102.14	100.05	100.10	1007031
2024-04-05	100.67	102.45	100.05	102.40	897027
2024-04-08	104.71	104.71	100.82	102.02	1022702
2024-04-09	102.66	103.58	101.92	103.03	1047867
2024-04-10	102.28	104.03	102.27	103.18	666305
2024-04-11	103.28	103.55	102.31	103.01	508672
2024-04-12	102.78	102.92	101.47	102.13	788468
2024-04-15	102.84	103.19	98.93	99.75	902425
2024-04-16	100.04	101.11	99.10	100.65	642340
2024-04-17	100.82	100.97	98.94	100.31	590577
2024-04-18	101.26	101.63	99.94	101.00	451170
2024-04-19	101.03	101.54	100.72	101.05	543956
2024-04-22	101.36	102.48	100.89	101.62	511933
2024-04-23	101.92	102.33	100.54	101.83	786016
2024-04-24	101.84	103.20	101.20	102.96	1269517
2024-04-25	102.12	106.14	101.19	102.15	1205562
2024-04-26	103.12	103.12	100.88	101.84	582917
2024-04-29	102.05	102.34	100.74	101.50	1055733
2024-04-30	102.15	102.59	100.38	101.71	919596
2024-05-01	101.26	104.88	101.05	103.89	1420470
2024-05-02	104.83	105.85	103.37	105.50	855991
2024-05-03	105.68	105.68	102.23	104.54	1074032
2024-05-06	105.15	109.35	105.15	109.25	1274997
2024-05-07	110.00	111.50	109.41	110.38	1425224
2024-05-08	110.25	111.68	109.39	111.30	964190
2024-05-09	111.43	113.37	111.43	113.32	1108913
2024-05-10	113.00	114.07	110.36	110.41	970002
2024-05-13	110.86	111.84	109.67	109.75	722861
2024-05-14	109.25	111.35	108.17	111.25	728242
2024-05-15	111.95	113.50	111.65	112.66	1012979
2024-05-16	112.64	113.22	111.88	112.39	918051
2024-05-17	113.00	113.07	111.58	112.81	775400
2024-05-20	112.71	113.05	110.75	110.82	992386
2024-05-21	110.69	111.66	110.33	111.29	826140
2024-05-22	111.32	111.86	110.54	110.60	615293
2024-05-23	110.76	111.43	110.29	110.69	711235
2024-05-24	110.80	112.90	110.54	112.25	586399
2024-05-28	112.25	112.94	110.30	110.58	966873
2024-05-29	109.95	110.16	108.36	108.48	967088
2024-05-30	108.31	110.62	107.50	108.47	814638
2024-05-31	109.29	109.68	107.18	109.01	1357256
2024-06-03	109.55	109.55	105.95	107.09	1031058
2024-06-04	106.99	108.29	106.54	107.94	662898
2024-06-05	107.79	108.17	106.01	107.21	674913
2024-06-06	107.50	107.53	105.53	106.18	929367
2024-06-07	105.70	106.71	105.08	105.31	840001
2024-06-10	105.27	107.77	104.45	104.75	932695
2024-06-11	104.07	105.48	103.93	104.89	839252
2024-06-12	105.40	105.51	103.07	103.54	615556
2024-06-13	103.31	104.41	101.16	101.47	794334
2024-06-14	101.03	104.63	101.03	104.31	755914
2024-06-17	104.37	105.06	103.64	104.00	822771
2024-06-18	104.01	106.06	103.19	105.08	593823
2024-06-20	103.86	105.91	103.29	105.86	631027
2024-06-21	105.72	105.96	104.66	105.72	1050716
2024-06-24	106.01	106.98	104.28	104.40	563123
2024-06-25	104.54	104.87	103.52	103.89	780334
2024-06-26	103.36	106.25	102.79	105.98	737437
2024-06-27	105.98	107.35	105.05	106.69	583921
2024-06-28	106.22	106.86	105.09	106.00	1366938
2024-07-01	106.36	106.51	104.22	105.08	611931
2024-07-02	105.75	107.11	105.51	105.75	704599
2024-07-03	105.55	106.88	103.58	106.58	330548
2024-07-05	106.58	106.86	105.69	106.49	549359
2024-07-08	106.49	106.67	104.94	105.10	627405
2024-07-09	105.10	105.18	103.43	104.25	661610
2024-07-10	104.58	105.85	104.45	105.05	631145
2024-07-11	105.11	105.34	103.77	105.00	1060699
2024-07-12	105.09	105.63	104.61	104.94	589102
2024-07-15	105.07	107.66	105.07	106.65	851383
2024-07-16	106.79	107.82	106.50	107.75	535181
2024-07-17	107.79	108.41	106.50	108.01	967625
2024-07-18	108.82	109.40	108.50	109.00	739329
2024-07-19	109.10	109.62	108.20	109.40	892842
2024-07-22	110.00	110.50	109.05	109.88	747773
2024-07-23	110.78	111.75	109.69	109.97	794135
2024-07-24	109.30	109.59	107.60	108.10	1152899
2024-07-25	104.61	107.43	104.21	104.99	1975238
2024-07-26	105.48	107.15	104.92	106.84	1144884
2024-07-29	106.46	107.70	105.92	107.43	770812
2024-07-30	107.95	110.25	107.95	110.12	646500
2024-07-31	110.94	112.94	110.55	111.68	1181370
2024-08-01	111.86	112.88	110.36	110.69	444272
2024-08-02	109.39	110.14	108.28	109.87	633051
2024-08-05	106.46	108.57	104.99	106.91	711965
2024-08-06	106.81	110.60	106.81	110.00	778972
2024-08-07	110.72	111.86	109.83	110.63	694951
2024-08-08	111.79	113.92	111.02	113.28	802980
2024-08-09	113.44	115.48	112.51	115.40	597020
2024-08-12	116.00	116.15	114.19	115.35	563360
2024-08-13	115.81	116.49	114.39	115.97	626751
2024-08-14	116.44	117.55	116.21	116.89	657157
2024-08-15	117.69	118.07	114.26	114.83	852278
2024-08-16	114.94	116.81	114.87	116.01	468531
2024-08-19	116.10	116.79	115.56	116.33	432896
2024-08-20	116.52	116.68	114.93	115.84	368211
2024-08-21	115.84	117.27	115.03	116.31	687877
2024-08-22	115.90	117.46	115.46	117.16	504797
2024-08-23	117.92	118.68	115.89	117.45	503726
2024-08-26	118.10	118.50	116.72	117.19	469794
2024-08-27	117.25	118.31	116.88	117.21	551710
2024-08-28	117.24	118.13	116.03	116.46	509390
2024-08-29	117.01	118.00	116.77	117.24	395351
2024-08-30	117.33	118.50	116.78	118.24	530457
2024-09-03	118.02	118.40	116.48	117.55	520250
2024-09-04	117.55	118.80	116.46	116.89	402992
2024-09-05	117.00	117.94	115.28	117.61	959867
2024-09-06	113.73	114.21	110.62	111.81	1932087
2024-09-09	112.87	115.11	112.10	113.90	990660
2024-09-10	113.46	115.25	112.94	113.99	605075
2024-09-11	114.31	114.70	112.43	114.50	484848
2024-09-12	114.59	116.45	113.11	116.43	473276
2024-09-13	116.88	117.95	115.99	117.54	469252
2024-09-16	117.53	119.66	117.51	119.55	498198
2024-09-17	119.74	120.11	117.21	118.52	813746
2024-09-18	119.11	120.03	116.79	118.82	663325
2024-09-19	120.10	120.71	118.86	120.38	660399
2024-09-20	120.00	120.28	118.28	119.48	966285
2024-09-23	120.39	121.46	119.91	121.06	617744
2024-09-24	120.85	122.07	119.92	121.92	649813
2024-09-25	122.43	123.41	120.95	121.43	668477
2024-09-26	123.06	123.32	121.37	121.65	792432
2024-09-27	121.10	122.87	120.85	121.75	507295
2024-09-30	121.26	123.75	120.98	123.67	974222
2024-10-01	123.68	125.76	122.28	124.85	706484
2024-10-02	124.32	127.26	123.65	126.79	841174
2024-10-03	126.72	128.06	125.01	125.66	831313
2024-10-04	126.00	132.00	125.95	131.41	1080040
2024-10-07	132.29	133.84	131.98	132.57	1321662
2024-10-08	133.57	134.06	132.79	133.46	651685
2024-10-09	134.11	134.44	133.07	133.61	980404
2024-10-10	133.38	134.28	132.81	133.14	698187
2024-10-11	133.14	134.27	132.77	133.44	537135
2024-10-14	133.87	135.31	133.87	135.07	920633
2024-10-15	132.62	136.14	131.31	134.49	938504
2024-10-16	134.67	135.42	132.08	133.70	1208371
2024-10-17	134.67	134.87	132.62	132.75	861350
2024-10-18	133.43	134.04	132.92	133.04	676896
2024-10-21	132.85	134.58	132.62	134.47	859240
2024-10-22	133.25	134.03	132.29	133.13	804676
2024-10-23	133.09	133.69	131.67	132.31	851660
2024-10-24	132.12	133.33	132.04	133.23	493656
2024-10-25	133.66	134.10	131.76	132.50	552866
2024-10-28	133.16	133.59	131.24	131.26	1075629
2024-10-29	131.77	133.25	130.65	131.45	1383356
2024-10-30	132.29	132.29	128.10	128.79	1233369
2024-10-31	128.34	128.64	126.07	127.00	1015470
2024-11-01	127.07	128.14	126.27	126.90	684723
2024-11-04	126.76	127.49	126.17	127.06	562877
2024-11-05	127.00	129.38	127.00	129.03	657818
2024-11-06	133.00	133.00	125.16	128.29	1677540
2024-11-07	129.06	131.50	129.06	129.85	753904
2024-11-08	130.30	132.88	130.30	131.93	715107
2024-11-11	132.33	132.84	129.46	129.55	726640
2024-11-12	129.54	130.22	127.65	128.96	1165888
2024-11-13	129.46	129.46	127.20	127.37	584540
2024-11-14	128.07	130.11	127.03	128.70	668045
2024-11-15	128.35	130.28	127.80	128.85	687082
2024-11-18	128.71	130.95	128.71	130.58	555884
2024-11-19	129.96	134.90	129.96	134.46	1262980
2024-11-20	135.84	137.44	133.13	135.00	987289
2024-11-21	135.24	135.83	132.03	135.07	999371
2024-11-22	134.92	136.23	134.27	135.99	814912
2024-11-25	136.81	138.25	134.29	135.00	1144754
2024-11-26	135.20	136.96	134.09	136.32	881092
2024-11-27	137.45	137.93	135.09	136.04	447385
2024-11-29	136.07	136.76	135.13	135.50	323493
2024-12-02	135.77	136.21	134.01	134.48	622242
2024-12-03	134.82	135.71	134.12	134.30	584284
2024-12-04	134.60	134.97	133.18	134.36	610349
2024-12-05	135.02	141.69	134.55	136.12	1412930
2024-12-06	136.00	137.36	130.16	130.84	1121520
2024-12-09	131.01	131.25	127.13	127.31	976255
2024-12-10	127.24	128.95	125.06	127.87	1031933
2024-12-11	128.22	131.13	126.95	130.78	1507790
2024-12-12	131.79	133.32	131.15	132.48	944136
2024-12-13	132.88	133.97	130.61	131.50	972250
2024-12-16	131.42	133.94	131.42	133.54	995679
2024-12-17	133.48	134.20	131.07	133.29	819644
2024-12-18	132.63	134.00	130.24	130.44	983363
2024-12-19	130.15	131.85	130.00	130.33	770368
2024-12-20	130.39	134.24	130.15	132.73	1319227
2024-12-23	131.83	133.63	130.59	133.31	518015
2024-12-24	133.45	134.89	133.06	134.30	163675
2024-12-26	134.21	135.51	132.48	135.40	334600
2024-12-27	134.51	134.98	133.40	134.93	380014
2024-12-30	133.55	134.82	131.52	133.12	405545
2024-12-31	133.06	133.06	129.25	130.92	839469
2025-01-02	131.01	131.89	129.09	131.33	715761
2025-01-03	131.32	135.13	131.14	134.43	945058
2025-01-06	134.53	134.60	131.21	132.06	960256
2025-01-07	132.46	133.71	130.42	132.59	1051121
2025-01-08	132.80	134.87	131.58	134.06	754792
2025-01-10	134.50	135.02	129.67	131.08	922922
2025-01-13	130.43	131.93	129.84	129.98	667624
2025-01-14	130.54	133.12	129.73	131.93	845040
2025-01-15	133.34	134.21	126.02	129.07	1829972
2025-01-16	130.52	131.74	129.04	131.16	698541
2025-01-17	132.00	132.00	128.98	129.02	780942
2025-01-21	129.87	129.87	126.92	127.91	1154867
2025-01-22	128.00	129.06	127.08	128.57	1164568
2025-01-23	128.01	131.05	128.01	131.00	831146
2025-01-24	131.07	132.14	130.39	131.00	866044
2025-01-27	130.00	130.00	127.02	128.14	807354
2025-01-28	128.08	129.99	127.16	128.88	551562
2025-01-29	128.41	129.50	125.92	127.87	782590
2025-01-30	129.18	130.07	127.63	127.93	663120
2025-01-31	127.94	128.48	126.17	126.90	1817127
2025-02-03	124.21	127.81	123.81	127.56	1127051
2025-02-04	127.34	128.31	125.62	125.69	1043220
2025-02-05	125.85	126.80	124.19	125.18	1259523
2025-02-06	127.77	128.53	123.28	123.42	1622970
2025-02-07	123.00	124.81	122.31	124.35	1873351
2025-02-10	124.71	128.35	124.71	125.06	1570528
2025-02-11	124.46	124.99	122.53	124.45	1097552
2025-02-12	124.14	127.36	124.06	126.90	1091560
2025-02-13	127.09	128.77	126.54	128.35	1113072
2025-02-14	127.38	128.00	125.61	127.03	1046832
2025-02-18	127.69	127.69	126.01	127.25	733089
2025-02-19	127.45	129.81	127.04	129.57	1031791
2025-02-20	129.23	131.74	128.33	129.88	1500405
2025-02-21	129.88	134.85	129.69	134.15	2071622
2025-02-24	133.97	134.16	131.41	132.28	1268210
2025-02-25	132.53	133.46	129.32	132.12	1135125
2025-02-26	132.02	133.52	130.92	131.01	698916
2025-02-27	131.85	134.14	130.94	131.08	785025
2025-02-28	131.15	135.67	131.15	135.37	1276590
2025-03-03	136.38	140.48	136.14	137.05	1591819
2025-03-04	136.53	137.00	132.67	133.52	889615
2025-03-05	133.74	139.45	133.40	135.09	620604
2025-03-06	132.24	134.70	130.00	132.83	1096747
2025-03-07	132.80	134.04	130.32	133.23	890564
2025-03-10	131.64	134.34	131.04	133.06	1021287
2025-03-11	133.56	137.11	133.45	135.29	1557605
2025-03-12	136.67	136.83	132.89	133.30	1264489
2025-03-13	132.59	134.32	132.35	133.65	667967
2025-03-14	133.94	135.91	133.94	135.80	844520
2025-03-17	135.94	142.23	135.63	141.57	994328
2025-03-18	140.70	142.78	139.14	140.43	1188207
2025-03-19	140.27	142.46	139.00	142.27	1063184
2025-03-20	141.16	143.82	140.79	143.00	1337330
2025-03-21	141.73	142.91	140.47	142.41	1472833
2025-03-24	142.89	144.86	142.86	144.08	931735
2025-03-25	144.56	145.74	143.39	145.54	778176
2025-03-26	145.64	146.31	143.95	145.36	550591
2025-03-27	144.77	147.42	144.14	146.26	659000
2025-03-28	145.81	146.99	144.15	146.77	1193156
2025-03-31	145.53	148.98	145.51	148.46	1699720
2025-04-01	148.52	150.31	147.11	147.95	1435985
2025-04-02	146.84	150.70	146.37	148.49	1606276
2025-04-03	147.18	152.65	146.51	149.02	1765776
2025-04-04	144.58	146.00	130.31	130.60	2665873
2025-04-07	127.60	132.51	123.69	130.96	2679916
2025-04-08	131.99	133.55	124.19	125.47	2066892
2025-04-09	125.33	128.56	119.44	128.02	3377499
2025-04-10	126.91	128.14	122.58	125.37	1376131
2025-04-11	125.20	128.41	122.84	128.08	1673031
2025-04-14	130.58	131.85	129.23	131.24	854272
2025-04-15	131.75	133.78	131.50	133.61	1005160
2025-04-16	133.34	134.90	132.45	134.52	1900141
2025-04-17	134.79	136.29	133.38	134.38	762566
2025-04-21	133.10	133.10	128.14	129.46	681299
2025-04-22	130.39	133.09	130.14	132.70	1016304
2025-04-23	135.25	135.98	132.50	133.66	966983
2025-04-24	133.68	135.60	132.24	135.03	890496
2025-04-25	134.33	135.94	133.44	135.29	711519
2025-04-28	136.22	137.54	135.08	136.49	800204
2025-04-29	136.13	138.07	135.31	137.38	1066124
2025-04-30	134.75	138.64	131.00	138.30	2023305
2025-05-01	137.98	139.12	135.60	138.07	1260163
2025-05-02	139.18	142.20	139.18	141.86	952965
2025-05-05	140.87	144.63	140.58	144.31	1108956
2025-05-06	140.19	144.26	140.19	143.34	1113102
2025-05-07	143.47	144.52	142.50	143.74	684746
2025-05-08	145.00	146.49	143.89	145.25	1353188
2025-05-09	145.87	147.60	145.22	147.46	1215410
2025-05-12	147.68	149.25	139.01	141.55	2314440
2025-05-13	142.12	143.68	140.70	141.41	879081
2025-05-14	141.30	142.22	139.86	140.01	787863
2025-05-15	139.98	143.61	139.11	143.50	977841
2025-05-16	142.72	146.21	142.72	145.17	840668
2025-05-19	144.64	146.42	142.96	145.45	807473
2025-05-20	144.65	146.93	144.25	146.82	943807
2025-05-21	146.82	148.58	145.04	145.37	787212
2025-05-22	145.25	145.30	143.94	144.09	658260
2025-05-23	143.54	146.19	142.38	145.62	673733
2025-05-27	146.06	146.86	145.24	145.91	551076
2025-05-28	145.71	146.65	143.99	144.24	527871
2025-05-29	144.40	144.64	142.83	143.41	748631
2025-05-30	143.56	144.70	142.77	144.45	1500039
2025-06-02	143.57	144.60	142.33	144.53	707241
2025-06-03	143.82	143.92	138.42	139.39	1903778
2025-06-04	139.54	139.70	138.20	138.26	1134862
2025-06-05	139.07	140.37	137.03	139.86	1274991
2025-06-06	140.60	142.51	139.40	140.05	953775
2025-06-09	141.11	141.11	135.36	137.43	1285934
2025-06-10	137.50	137.56	134.40	135.63	1044049
2025-06-11	135.86	136.82	134.68	136.78	865991
2025-06-12	136.59	139.01	136.59	138.75	1021660
2025-06-13	137.69	138.42	135.93	137.26	924564
2025-06-16	137.30	139.38	137.30	138.14	956452
2025-06-17	137.80	140.11	137.37	139.81	757071
2025-06-18	139.82	140.30	137.14	138.72	1124712
2025-06-20	138.76	142.11	137.89	139.34	1962432
2025-06-23	138.59	140.26	138.59	140.10	750848
2025-06-24	140.27	142.12	138.88	141.46	887280
2025-06-25	142.05	144.18	141.27	144.05	999324
2025-06-26	144.05	145.04	141.02	142.63	1449669
2025-06-27	143.00	145.43	141.93	144.93	2330493
2025-06-30	145.17	146.51	143.05	146.40	1544191
2025-07-01	146.40	146.40	137.35	137.82	2059107
2025-07-02	136.76	138.97	133.40	138.61	2108452
2025-07-03	139.79	139.79	136.70	138.98	969565
2025-07-07	138.80	140.25	136.71	140.10	1178361
2025-07-08	138.90	140.09	133.81	134.74	2202197
2025-07-09	134.77	136.69	133.71	136.62	1225318
2025-07-10	136.34	137.34	133.84	134.68	1475493
2025-07-11	135.16	136.88	134.76	136.07	1301907
2025-07-14	136.61	138.14	135.10	136.49	1020365
2025-07-15	135.31	135.45	133.19	134.39	1096599
2025-07-16	134.48	136.34	134.04	136.14	1026071
2025-07-17	136.24	138.29	135.55	138.00	931571
2025-07-18	138.76	139.03	137.60	138.01	765366
2025-07-21	138.82	138.97	134.88	134.99	1087465
2025-07-22	135.09	136.40	134.35	135.22	732039
2025-07-23	135.40	136.81	135.40	136.65	972182
2025-07-24	136.73	138.97	135.60	138.46	844775
2025-07-25	138.31	139.87	137.86	139.01	711656
2025-07-28	138.56	140.00	137.56	137.80	1230149
2025-07-29	137.80	138.98	136.60	138.31	1543252
2025-07-30	138.49	147.49	137.62	146.12	3125536
2025-07-31	143.85	144.48	138.44	138.55	2161112
2025-08-01	138.73	140.14	136.31	137.04	1163868
2025-08-04	137.20	141.13	136.61	141.05	954606
2025-08-05	141.05	141.10	138.85	140.54	1185250
2025-08-06	140.82	141.10	135.26	137.13	2142466
2025-08-07	137.77	139.31	137.09	138.30	1217438
2025-08-08	137.61	138.71	133.96	135.44	975340

Explore More About TW

Coins representing dividend payouts and trends

TW Dividend History

Discover Tradeweb Markets 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

TW Stock Split History

Discover Tradeweb Markets 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

TW Historical Prices

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

Web Analytics