AZN Historical Prices

Summary

Key Stock Metrics

122.26

(April 9, 2025)

52-Week Low

212.71

(February 18, 2026)

52-Week High

212.71

(February 18, 2026)

All-Time High

206.61

(February 24, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	50.25	50.25	50.25	50.25	1300
2011-05-24	51.00	51.00	51.00	51.00	2831
2011-05-26	51.25	51.25	51.25	51.25	1000
2011-05-27	52.25	52.25	52.25	52.25	4210
2011-05-31	52.60	52.60	52.60	52.60	1623
2011-06-01	51.75	51.75	51.75	51.75	100
2011-06-02	51.25	51.25	51.25	51.25	147
2011-06-03	51.18	51.18	51.18	51.18	10000
2011-06-07	52.00	52.00	52.00	52.00	100
2011-06-15	49.50	49.50	49.50	49.50	240
2011-06-17	49.70	49.70	49.70	49.70	542
2011-06-21	48.90	48.90	48.90	48.90	466
2011-06-23	48.20	48.20	48.20	48.20	200
2011-06-24	48.90	49.17	48.90	49.17	1448
2011-06-27	48.70	48.70	48.20	48.20	1091
2011-06-28	48.86	48.86	48.86	48.86	365
2011-06-29	49.25	49.90	49.25	49.90	664
2011-07-08	50.00	50.00	50.00	50.00	542
2011-07-11	49.95	50.25	49.95	50.25	250
2011-07-14	49.80	49.80	49.80	49.80	169
2011-07-15	50.15	50.15	49.60	49.60	674
2011-07-20	48.75	49.60	48.75	49.60	812
2011-07-21	50.85	50.85	50.85	50.85	430
2011-07-22	49.30	49.30	49.30	49.30	129
2011-07-27	49.84	49.84	49.84	49.84	105
2011-07-29	48.75	49.10	48.60	49.10	1353
2011-08-05	43.64	44.55	43.64	44.10	1857
2011-08-11	42.75	42.75	42.75	42.75	520
2011-08-15	46.53	46.53	46.53	46.53	161
2011-08-22	46.45	46.50	46.45	46.50	559
2011-08-23	47.10	47.10	47.10	47.10	234
2011-08-26	45.50	46.00	45.50	46.00	1663
2011-09-02	45.80	45.80	45.80	45.80	100
2011-09-06	44.19	44.19	44.19	44.19	158
2011-09-12	43.05	43.05	43.05	43.05	663
2011-09-14	44.05	44.05	44.05	44.05	140
2011-09-15	44.25	44.90	44.25	44.90	500
2011-09-20	44.30	44.30	44.20	44.20	237
2011-09-21	44.05	44.05	44.05	44.05	190
2011-09-23	42.45	42.45	42.45	42.45	1076
2011-09-26	43.10	43.10	43.10	43.10	200
2011-09-29	45.58	45.58	45.58	45.58	138
2011-10-03	45.00	45.00	43.80	45.00	3157
2011-10-04	43.00	43.50	43.00	43.50	2219
2011-10-05	43.78	43.78	43.78	43.78	156
2011-10-06	46.05	46.05	46.05	46.05	318
2011-10-07	45.90	45.90	45.55	45.55	364
2011-10-10	47.40	47.40	47.40	47.40	440
2011-10-11	46.35	46.35	46.35	46.35	142
2011-10-12	47.50	47.75	47.50	47.75	653
2011-10-13	47.12	47.12	47.12	457.09	187
2011-10-20	47.60	47.60	47.60	47.60	1000
2011-10-26	48.45	48.45	48.45	48.45	250
2011-10-28	49.50	49.50	49.50	49.50	322
2011-10-31	49.05	49.05	49.05	49.05	255
2011-11-01	47.46	47.46	47.46	47.46	139
2011-11-04	48.00	48.00	48.00	48.00	952
2011-11-07	47.50	47.50	47.50	47.50	110
2011-11-11	45.60	45.60	45.60	45.60	562
2011-11-14	46.10	46.20	46.10	46.20	717
2011-11-15	46.45	46.45	46.45	46.45	340
2011-11-18	45.24	45.24	45.24	45.24	170
2011-11-22	43.55	43.55	43.55	43.55	100
2011-11-28	44.13	44.13	43.67	43.67	587
2011-12-02	45.35	45.50	45.35	45.50	858
2011-12-05	45.85	45.85	45.85	45.85	208
2011-12-06	46.00	46.00	46.00	46.00	626
2011-12-07	45.45	45.45	45.45	45.45	112
2011-12-12	45.85	45.85	45.85	45.85	100
2011-12-16	44.90	44.90	44.90	44.90	224
2011-12-21	45.45	45.50	45.45	45.50	4987
2011-12-22	45.76	46.00	45.76	46.00	705
2011-12-23	46.25	46.25	46.25	46.25	130
2011-12-27	46.45	46.45	46.45	46.45	240
2012-01-04	47.15	47.30	47.15	47.30	1169
2012-01-09	46.65	46.65	46.65	46.65	110
2012-01-10	46.62	46.62	46.62	46.62	279
2012-01-17	47.00	47.00	47.00	47.00	136
2012-01-23	47.85	47.85	47.85	47.85	180
2012-01-27	47.98	47.98	47.98	47.98	1421
2012-02-01	48.70	48.70	48.70	48.70	232
2012-02-02	46.90	46.90	46.90	46.90	1076
2012-02-03	47.35	47.35	47.35	47.35	228
2012-02-07	47.85	47.85	47.85	47.85	112
2012-02-08	47.70	47.70	47.70	47.70	465
2012-02-09	47.35	47.35	47.35	47.35	180
2012-02-13	47.35	47.35	47.35	47.35	112
2012-02-14	47.25	47.25	47.25	47.25	529
2012-02-15	45.05	45.05	45.05	45.05	194
2012-02-16	44.84	44.95	44.84	44.95	316
2012-02-17	44.85	44.85	44.85	44.85	100
2012-02-21	44.85	45.16	44.85	45.16	3400
2012-02-27	44.90	44.95	44.90	44.95	3147
2012-02-29	44.75	44.75	44.75	44.75	269
2012-03-01	44.82	45.00	44.82	44.95	3995
2012-03-02	45.00	45.00	45.00	45.00	160
2012-03-05	44.98	45.10	44.98	45.05	2661
2012-03-06	44.00	44.45	44.00	44.00	2201
2012-03-07	44.16	44.35	44.00	44.00	1492
2012-03-08	44.61	44.61	44.61	44.61	100
2012-03-12	45.00	45.00	45.00	45.00	1576
2012-03-13	45.10	45.10	45.10	45.10	1432
2012-03-14	44.90	44.90	44.90	44.90	100
2012-03-19	45.25	45.25	45.00	45.00	1130
2012-03-20	45.83	45.83	45.40	45.40	1000
2012-03-21	45.46	45.46	45.46	45.46	1236
2012-03-22	44.55	44.55	44.55	44.55	1760
2012-03-23	45.31	45.31	45.31	45.31	271
2012-03-28	44.75	44.75	44.75	44.75	100
2012-03-29	44.11	44.11	44.00	44.00	1344
2012-04-03	45.60	45.60	45.60	45.60	180
2012-04-05	44.00	44.00	44.00	44.00	243
2012-04-16	44.07	44.15	44.07	44.15	2090
2012-04-19	45.20	45.60	45.20	45.20	1075
2012-04-20	46.00	46.00	46.00	46.00	200
2012-04-23	45.00	45.00	45.00	45.00	2000
2012-04-24	46.05	46.05	46.05	46.05	200
2012-04-26	42.95	42.95	42.95	42.95	200
2012-04-27	43.35	43.35	43.35	43.35	100
2012-05-03	44.65	44.65	44.65	44.65	200
2012-05-07	43.85	43.85	43.85	43.85	241
2012-05-09	43.40	43.40	43.35	43.35	1226
2012-05-11	43.79	43.79	43.79	43.79	2115
2012-05-15	42.50	42.50	42.50	42.50	150
2012-05-17	41.75	41.75	41.75	41.75	780
2012-05-23	41.50	41.50	41.00	41.00	608
2012-05-24	41.02	41.02	41.02	41.02	147
2012-05-29	40.85	40.85	40.85	40.85	700
2012-06-04	39.85	39.85	39.85	39.85	175
2012-06-07	40.80	40.80	40.80	40.80	114
2012-06-08	40.70	40.70	40.70	40.70	620
2012-06-13	42.14	42.14	42.14	42.14	2227
2012-06-15	41.55	41.55	41.55	41.55	137
2012-06-20	43.00	43.30	43.00	43.30	880
2012-06-21	43.70	43.70	43.70	43.70	325
2012-06-27	43.15	43.15	43.15	43.15	434
2012-07-05	45.30	45.30	45.30	45.30	158
2012-07-09	45.50	45.50	45.50	45.50	100
2012-07-12	44.05	44.05	44.05	44.05	750
2012-07-17	46.15	46.15	46.15	46.15	150
2012-07-20	46.60	46.60	46.60	46.60	170
2012-07-24	45.35	45.35	45.35	45.35	112
2012-08-01	47.45	47.45	47.45	47.45	472
2012-08-06	48.55	48.55	48.00	48.00	700
2012-08-07	48.01	48.45	48.01	48.45	300
2012-08-09	47.15	47.15	46.50	46.50	2145
2012-08-14	47.56	47.56	47.56	47.56	143
2012-08-17	47.60	47.60	47.60	47.60	11473
2012-08-22	47.50	47.50	47.50	47.50	275
2012-08-23	46.75	46.75	46.75	46.75	100
2012-08-24	46.90	47.00	46.65	46.65	2020
2012-08-27	47.45	47.45	47.00	47.00	483
2012-08-28	47.35	47.35	47.35	47.35	382
2012-08-29	46.70	47.25	46.70	47.25	343
2012-08-30	47.06	47.06	47.06	47.06	2346
2012-08-31	46.73	46.73	46.73	46.73	239
2012-09-04	46.55	46.55	46.20	46.20	370
2012-09-06	47.15	47.15	47.15	47.15	149
2012-09-11	46.55	46.55	46.55	46.55	150
2012-09-14	46.45	46.45	46.45	46.45	400
2012-09-17	46.75	46.75	46.75	46.75	150
2012-09-19	47.60	47.75	47.60	47.75	3190
2012-09-26	47.58	47.65	47.58	47.65	2984
2012-10-05	47.00	47.00	47.00	47.00	219
2012-10-09	46.10	46.10	45.90	46.10	7620
2012-10-11	46.38	46.38	46.38	46.38	13987
2012-10-17	47.00	47.00	47.00	47.00	325
2012-10-19	46.85	46.85	46.85	46.85	417
2012-10-24	45.75	45.75	45.75	45.75	100
2012-11-01	47.13	47.13	47.13	47.13	13448
2012-11-06	46.20	46.20	46.20	46.20	110
2012-11-12	45.20	45.20	45.20	45.20	6731
2012-11-15	45.53	45.53	45.53	45.53	12749
2012-11-20	44.85	44.85	44.85	44.85	680
2012-11-21	45.61	45.61	45.61	45.61	12218
2012-11-27	46.40	46.40	46.40	46.40	250
2012-11-28	46.25	46.25	46.25	46.25	3531
2012-11-29	47.40	47.70	47.40	47.70	275
2012-11-30	47.40	47.40	47.40	47.40	12216
2012-12-06	47.92	47.92	47.92	47.92	130
2012-12-11	48.95	48.95	48.95	48.95	780
2012-12-13	48.34	48.34	48.34	48.34	17842
2012-12-17	47.15	47.15	47.15	47.15	250
2012-12-20	47.85	48.00	47.85	48.00	8086
2012-12-24	47.25	47.25	47.15	47.15	415
2012-12-27	47.44	47.44	47.44	47.44	13967
2013-01-04	48.25	48.25	48.25	48.25	7156
2013-01-08	48.00	48.00	48.00	48.00	170
2013-01-16	48.65	48.70	48.65	48.70	10000
2013-01-17	49.28	49.28	49.28	49.28	12379
2013-01-23	49.25	49.25	49.25	49.25	560
2013-01-24	49.15	49.70	49.15	49.70	11161
2013-01-25	50.15	50.16	49.75	49.75	12561
2013-01-28	49.20	49.20	49.20	49.20	550
2013-01-29	49.50	49.50	49.50	49.50	2101
2013-01-30	49.40	49.40	49.40	49.40	100
2013-01-31	48.69	48.69	48.69	48.69	5191
2013-02-05	48.10	48.10	47.80	47.80	328
2013-02-08	47.65	47.65	47.65	47.65	300
2013-02-14	45.73	45.73	45.73	45.73	11195
2013-02-20	45.45	45.55	45.45	45.55	1010
2013-02-21	44.60	44.60	44.60	44.60	100
2013-02-25	44.90	44.90	44.90	44.90	500
2013-02-27	45.21	45.21	45.21	45.21	427
2013-02-28	45.40	45.40	45.40	45.40	2000
2013-03-01	45.25	45.60	45.25	45.60	2290
2013-03-06	46.40	46.40	45.50	45.50	8150
2013-03-14	46.38	46.38	46.38	46.38	22002
2013-03-18	46.55	46.55	46.55	46.55	900
2013-03-21	46.95	47.90	46.85	47.25	14750
2013-03-22	49.10	49.10	48.80	48.80	300
2013-03-28	49.35	49.35	49.35	49.35	1749
2013-04-02	50.35	50.35	50.35	50.35	300
2013-04-03	50.00	50.00	50.00	50.00	350
2013-04-04	49.90	49.95	49.90	49.95	1568
2013-04-09	50.00	50.00	50.00	50.00	540
2013-04-10	50.75	50.75	50.75	50.75	379
2013-04-11	50.83	51.00	50.83	51.00	539
2013-04-12	50.85	50.85	50.85	50.85	39962
2013-04-15	51.00	51.00	51.00	51.00	336
2013-04-18	50.60	50.60	50.60	50.60	531
2013-04-19	50.80	51.40	50.80	51.40	330
2013-04-22	51.30	51.30	51.30	51.30	410
2013-04-25	51.10	51.10	51.10	51.10	451
2013-04-29	52.00	52.00	52.00	52.00	5000
2013-05-01	52.07	52.45	52.07	52.40	1750
2013-05-02	51.75	51.75	51.00	51.00	500
2013-05-13	51.90	51.90	51.10	51.10	2490
2013-05-14	50.90	50.90	50.90	50.90	402
2013-05-15	51.60	51.60	51.50	51.50	297
2013-05-20	52.00	52.00	52.00	52.00	200
2013-05-21	51.30	51.30	51.30	51.30	32655
2013-05-23	51.40	51.40	51.40	51.40	152
2013-05-28	53.55	53.55	53.55	53.55	1000
2013-05-30	51.75	52.80	51.75	52.80	1020
2013-06-04	51.50	51.50	51.50	51.50	780
2013-06-07	51.75	51.75	51.35	51.35	4230
2013-06-10	51.88	51.88	51.88	51.88	1000
2013-06-11	51.75	51.75	51.75	51.75	1260
2013-06-13	51.10	51.10	51.10	51.10	520
2013-06-27	48.68	48.68	48.68	48.68	1440
2013-07-03	47.45	47.60	47.45	47.60	341
2013-07-05	47.65	47.75	47.65	47.75	1243
2013-07-11	43.62	48.90	43.62	48.90	1001
2013-07-15	49.85	49.85	49.85	49.85	11692
2013-07-17	49.75	49.75	49.75	49.75	120
2013-07-18	50.00	50.63	49.87	50.63	12439
2013-07-23	50.05	50.05	50.05	50.05	320
2013-07-24	50.50	50.50	50.50	50.50	1500
2013-08-01	50.40	50.40	50.40	50.40	100
2013-08-06	50.15	50.15	50.15	50.15	410
2013-08-07	50.50	50.50	50.50	50.50	1920
2013-08-09	50.15	50.15	50.15	50.15	690
2013-08-14	50.50	50.50	50.50	50.50	160
2013-08-22	50.25	50.25	50.25	50.25	2045
2013-08-27	50.75	50.75	50.75	50.75	1077
2013-08-28	49.90	49.90	49.90	49.90	235
2013-08-29	49.90	49.90	49.90	49.90	400
2013-08-30	49.50	50.00	49.50	50.00	1570
2013-09-03	49.50	49.50	49.50	49.50	250
2013-09-05	49.70	49.70	49.46	49.46	3504
2013-09-10	48.85	49.80	48.85	49.80	1640
2013-09-11	50.31	50.31	50.31	50.31	1300
2013-09-13	50.00	50.00	50.00	50.00	1000
2013-09-20	51.90	52.00	51.90	52.00	600
2013-09-23	52.00	52.00	52.00	52.00	3653
2013-09-25	52.37	52.37	51.20	51.20	1028
2013-09-27	52.15	52.15	51.80	51.80	1392
2013-10-02	52.17	52.17	52.17	52.17	1821
2013-10-07	50.85	50.85	50.85	50.85	800
2013-10-08	50.99	51.23	50.95	51.23	1070
2013-10-09	50.12	50.12	50.12	50.12	197
2013-10-10	49.90	50.65	49.90	50.65	972
2013-10-14	50.60	51.26	50.60	51.26	8003
2013-10-15	51.22	51.22	51.22	51.22	9401
2013-10-16	50.92	50.92	50.92	50.92	359
2013-10-17	51.65	51.65	51.65	51.65	538
2013-10-18	51.25	51.65	51.25	51.65	3980
2013-10-21	51.00	52.11	51.00	52.11	604
2013-10-22	52.07	52.07	51.93	51.93	2505
2013-10-23	52.64	52.64	52.64	52.64	219
2013-10-24	52.00	52.00	52.00	52.00	1000
2013-10-28	52.85	52.85	52.85	52.85	100
2013-10-29	53.71	53.71	53.35	53.35	1806
2013-10-30	53.65	53.65	53.65	53.65	420
2013-10-31	52.89	52.89	52.89	52.89	2631
2013-11-01	52.15	52.55	52.15	52.55	450
2013-11-04	53.02	53.02	52.30	52.30	1675
2013-11-05	53.03	53.03	52.60	52.60	362
2013-11-07	53.10	53.10	53.10	53.10	593
2013-11-08	53.06	53.06	53.06	53.06	887
2013-11-11	53.07	53.07	53.07	53.07	1781
2013-11-12	52.96	52.96	52.96	52.96	263
2013-11-13	52.70	52.70	52.70	52.70	912
2013-11-15	53.55	53.55	53.00	53.00	1379
2013-11-18	53.87	53.87	53.87	53.87	1774
2013-11-19	53.05	53.76	53.05	53.76	13767
2013-11-20	53.91	53.91	52.95	52.95	2995
2013-11-21	54.45	55.50	54.40	55.40	2450
2013-11-26	55.93	55.93	55.93	55.93	1272
2013-11-27	56.28	56.28	56.28	56.28	1587
2013-11-29	56.66	57.64	56.66	57.64	5741
2013-12-02	57.91	57.91	57.55	57.55	984
2013-12-03	57.98	58.08	57.25	57.25	4376
2013-12-04	57.36	57.36	56.60	56.60	1458
2013-12-05	57.22	57.22	57.22	57.22	904
2013-12-06	57.57	57.57	57.57	57.57	446
2013-12-09	57.28	57.28	56.60	56.60	2038
2013-12-10	56.60	57.30	56.60	57.30	637
2013-12-11	57.60	57.71	57.16	57.16	3855
2013-12-13	57.71	57.71	57.71	57.71	495
2013-12-16	57.45	57.45	57.45	57.45	100
2013-12-18	58.71	58.71	58.07	58.07	1974
2013-12-19	59.68	59.68	59.68	59.68	1086
2013-12-23	58.67	59.06	58.67	59.06	52882
2013-12-24	58.90	58.90	58.90	58.90	34500
2013-12-26	58.82	58.82	58.82	58.82	200
2013-12-27	59.98	59.98	59.98	59.98	336
2013-12-30	59.55	59.55	59.55	59.55	800
2013-12-31	58.85	58.85	58.85	58.85	487
2014-01-02	59.02	59.02	59.02	59.02	2232
2014-01-03	58.65	58.65	58.65	58.65	375
2014-01-06	59.58	59.58	58.80	58.80	3192
2014-01-07	58.85	58.85	58.12	58.12	1521
2014-01-08	59.02	59.02	59.02	59.02	989
2014-01-10	60.05	60.05	60.05	60.05	300
2014-01-13	60.63	60.63	59.80	59.80	742
2014-01-14	61.15	61.15	61.15	61.15	211
2014-01-15	62.25	63.33	62.25	62.85	51747
2014-01-16	63.60	63.60	63.60	63.60	430
2014-01-17	63.45	63.45	63.45	63.45	810
2014-01-21	64.90	65.57	64.85	65.57	2303
2014-01-22	65.05	65.05	64.90	64.90	493
2014-01-23	66.00	66.00	66.00	66.00	657
2014-01-24	65.44	65.44	65.44	65.44	2604
2014-01-27	64.75	64.75	63.90	63.90	2287
2014-01-28	64.29	64.29	64.29	64.29	911
2014-01-29	63.45	63.45	63.45	63.45	1155
2014-01-31	63.82	63.82	63.82	63.82	6268
2014-02-03	64.32	64.32	62.40	62.40	1655
2014-02-04	62.50	62.50	62.50	62.50	289
2014-02-05	63.51	63.51	63.51	63.51	1114
2014-02-06	62.72	62.80	61.75	62.80	1022
2014-02-07	63.48	63.48	63.48	63.48	1014
2014-02-10	63.75	64.63	63.75	64.00	4794
2014-02-11	65.53	65.53	65.53	65.53	5086
2014-02-12	66.72	66.72	66.72	66.72	4080
2014-02-13	66.85	67.57	66.85	67.57	4158
2014-02-14	68.37	68.37	67.50	67.50	5024
2014-02-19	66.94	66.94	66.35	66.35	3987
2014-02-20	66.80	66.80	66.75	66.75	3014
2014-02-21	66.70	66.70	66.70	66.70	117
2014-02-24	68.03	68.03	68.03	68.03	416
2014-02-25	68.76	68.76	68.76	68.76	666
2014-02-26	68.51	68.51	68.51	68.51	871
2014-02-28	69.21	69.21	68.10	68.10	1496
2014-03-03	66.67	66.67	66.25	66.25	2357
2014-03-04	67.50	68.73	67.50	67.80	5830
2014-03-05	68.06	68.06	68.06	68.06	1622
2014-03-06	67.90	67.90	67.00	67.00	2025
2014-03-07	67.36	67.36	66.20	66.20	2704
2014-03-10	66.00	66.97	66.00	66.97	1295
2014-03-11	66.50	66.50	66.50	66.50	100
2014-03-12	67.26	67.26	67.26	67.26	1393
2014-03-13	67.30	67.30	66.05	66.05	641
2014-03-17	66.62	66.62	66.62	66.62	1242
2014-03-18	65.70	66.61	65.70	66.61	2918
2014-03-19	67.05	67.05	66.00	66.00	474
2014-03-20	65.85	65.85	65.85	65.85	448
2014-03-21	65.50	65.50	64.90	64.90	2007
2014-03-25	64.98	64.98	63.99	63.99	873
2014-03-26	65.62	65.62	65.62	65.62	911
2014-03-27	65.57	65.57	65.57	65.57	2230
2014-03-28	66.19	66.19	65.20	65.20	3019
2014-03-31	65.71	65.71	65.15	65.15	549
2014-04-01	65.91	65.91	65.91	65.91	625
2014-04-03	65.97	66.01	65.97	66.01	855
2014-04-04	65.57	65.57	64.70	64.70	1911
2014-04-07	64.00	64.94	63.85	63.85	937
2014-04-08	63.45	63.45	63.45	63.45	392
2014-04-09	63.70	63.70	63.70	63.70	1300
2014-04-10	64.15	64.15	64.15	64.15	162
2014-04-11	63.39	63.39	62.33	62.33	1096
2014-04-14	62.25	62.25	62.25	62.25	875
2014-04-15	63.20	63.20	62.00	62.00	13514
2014-04-16	63.10	63.10	63.10	63.10	280
2014-04-17	64.02	64.02	63.70	63.70	1246
2014-04-21	65.50	68.00	65.50	68.00	1020
2014-04-22	67.95	68.58	66.68	66.68	2495
2014-04-23	68.28	68.28	68.28	68.28	252
2014-04-24	69.80	69.80	69.40	69.40	545
2014-04-25	68.00	68.00	67.75	67.75	810
2014-04-28	79.90	79.90	74.75	74.75	5281
2014-04-29	78.30	78.93	77.60	77.60	218677
2014-04-30	78.50	79.02	78.50	78.65	9730
2014-05-01	79.40	81.70	79.40	81.70	3159
2014-05-02	80.90	80.90	80.90	80.90	259
2014-05-05	80.33	80.33	80.00	80.00	807
2014-05-06	79.35	79.35	79.15	79.15	4648
2014-05-07	78.40	79.32	78.40	79.04	201975
2014-05-08	79.40	79.93	78.90	79.10	992
2014-05-09	77.80	78.45	77.30	77.30	1132
2014-05-12	77.60	78.58	77.60	78.58	353
2014-05-13	78.85	79.49	78.85	79.49	731
2014-05-14	78.82	78.82	78.82	78.82	303
2014-05-15	79.30	79.65	78.50	79.65	2146
2014-05-16	80.55	81.46	80.55	81.46	1236
2014-05-19	71.35	72.05	70.85	71.05	205134
2014-05-20	72.40	72.77	72.20	72.20	727
2014-05-21	74.10	74.91	73.20	73.20	1043
2014-05-22	73.45	73.45	72.30	72.30	2150
2014-05-23	71.88	73.13	71.88	72.50	1083
2014-05-27	70.80	72.05	70.80	72.05	1080
2014-05-28	71.99	71.99	71.99	71.99	586
2014-05-29	71.65	71.65	71.35	71.35	604
2014-05-30	72.35	72.35	72.05	72.05	2483
2014-06-02	73.05	73.75	73.05	73.75	2237
2014-06-03	72.50	72.50	72.50	72.50	616
2014-06-04	72.60	72.60	72.60	72.60	188
2014-06-05	72.04	72.04	72.04	72.04	486
2014-06-06	72.40	72.45	72.40	72.45	962
2014-06-09	72.67	72.75	72.65	72.65	0
2014-06-11	74.10	74.10	74.10	74.10	110
2014-06-12	74.50	74.50	73.55	73.80	0
2014-06-17	73.68	73.68	73.68	73.68	0
2014-06-18	74.90	75.05	74.35	74.45	2578
2014-06-19	75.50	75.50	75.50	75.50	100
2014-06-20	75.75	75.75	75.75	75.75	100
2014-06-26	73.55	74.00	73.50	73.95	2307
2014-07-02	76.40	76.40	76.40	76.40	918
2014-07-07	76.00	76.00	76.00	76.00	100
2014-07-10	74.40	74.40	74.40	74.40	150
2014-07-11	74.30	74.30	74.30	74.30	150
2014-07-17	73.40	73.40	73.40	73.40	100
2014-07-23	74.85	74.85	74.85	74.85	100
2014-07-24	74.85	74.85	74.85	74.85	100
2014-07-25	74.35	74.35	74.35	74.35	304
2014-07-28	73.65	73.65	73.65	73.65	442
2014-07-29	73.28	73.28	73.28	73.28	500
2014-07-31	73.10	73.10	73.10	73.10	100
2014-08-05	72.95	72.95	72.95	72.95	260
2014-08-07	70.20	70.20	70.20	70.20	400
2014-08-08	68.65	69.10	68.65	69.10	300
2014-08-22	72.85	72.85	72.85	72.85	104
2014-08-25	73.90	73.90	73.90	73.90	207
2014-08-26	73.90	73.90	73.80	73.80	400
2014-08-27	73.50	73.50	73.50	73.50	220
2014-09-05	74.10	74.10	74.10	74.10	125
2014-09-11	73.50	73.50	73.40	73.40	458
2014-09-12	73.50	73.55	73.50	73.55	235
2014-09-17	73.55	73.55	73.55	73.55	897
2014-09-18	74.05	74.05	74.05	74.05	135
2014-09-19	75.20	75.20	75.20	75.20	827
2014-09-22	74.80	74.80	74.80	74.80	150
2014-09-23	72.00	72.00	72.00	72.00	100
2014-09-25	71.82	71.82	71.82	71.82	299
2014-09-29	72.05	72.05	72.05	72.05	115
2014-09-30	72.00	72.00	72.00	72.00	100
2014-10-01	71.05	71.05	70.40	70.40	620
2014-10-08	69.15	69.15	69.15	69.15	100
2014-10-09	67.75	67.75	67.75	67.75	100
2014-10-10	68.35	68.40	68.35	68.40	1060
2014-10-13	69.82	69.82	69.82	69.82	189
2014-10-14	70.10	70.10	70.10	70.10	100
2014-10-15	67.75	67.75	66.60	66.60	283
2014-10-16	67.45	68.15	67.45	68.15	1533
2014-10-17	67.47	67.47	67.47	67.47	50078
2014-10-20	67.45	67.45	67.45	67.45	210
2014-10-21	68.85	68.85	68.85	68.85	1218
2014-10-22	69.10	69.10	69.10	69.10	200
2014-10-24	70.00	70.00	70.00	70.00	340
2014-10-29	72.05	72.05	71.45	72.00	3102
2014-11-06	72.55	72.55	72.55	72.55	179
2014-11-11	73.80	73.80	73.80	73.80	149
2014-11-12	73.80	73.90	73.80	73.90	1632
2014-11-13	74.10	74.10	74.10	74.10	148
2014-11-14	72.55	72.55	72.55	72.55	196
2014-11-17	72.62	72.62	72.62	72.62	507
2014-11-18	72.90	73.55	72.90	73.55	633
2014-11-19	75.00	75.20	75.00	75.20	130
2014-11-20	73.60	74.45	73.55	74.45	870
2014-11-24	74.55	74.55	73.90	74.40	770
2014-11-25	73.95	73.95	73.95	73.95	444
2014-11-28	74.65	74.65	74.65	74.65	100
2014-12-02	73.12	73.60	72.90	72.95	353
2014-12-04	73.65	73.65	73.65	73.65	563
2014-12-05	74.86	74.86	74.30	74.30	369
2014-12-08	72.95	73.47	72.85	73.47	475
2014-12-09	72.55	72.55	71.80	71.95	627
2014-12-10	74.30	74.30	73.45	73.55	371
2014-12-11	73.50	73.50	73.50	73.50	200
2014-12-15	70.00	70.35	70.00	70.35	55
2014-12-16	69.55	70.31	69.55	70.31	612
2014-12-17	69.70	69.70	69.70	69.70	125
2014-12-18	71.20	71.95	71.20	71.95	363
2014-12-22	72.74	72.74	72.74	72.74	99
2014-12-23	71.40	71.40	70.63	70.63	370
2014-12-26	70.55	70.55	70.55	70.55	30
2014-12-29	71.25	71.25	70.40	70.40	10408
2015-01-05	69.81	69.81	69.81	69.81	198
2015-01-07	67.60	67.90	67.40	67.70	728
2015-01-08	68.40	68.40	68.40	68.40	250
2015-01-13	71.30	71.30	71.30	71.30	104
2015-01-14	71.75	71.75	71.75	71.75	140
2015-01-15	70.65	71.48	70.65	71.48	1528
2015-01-16	71.40	71.40	71.40	71.40	100
2015-01-22	69.85	70.50	69.85	70.50	594
2015-01-27	72.25	72.25	72.25	72.25	100
2015-01-28	71.45	71.45	71.40	71.40	832
2015-01-30	71.40	71.90	71.40	71.90	200
2015-02-02	71.15	71.15	70.70	70.70	427
2015-02-03	70.85	70.85	70.85	70.85	100
2015-02-05	69.55	69.55	68.80	68.90	836
2015-02-06	67.80	67.80	67.80	67.80	140
2015-02-09	67.15	67.45	67.15	67.45	565
2015-02-11	68.20	68.20	68.20	68.20	100
2015-02-12	69.50	69.50	69.50	69.50	500
2015-02-18	69.80	69.80	69.80	69.80	427
2015-02-19	68.15	68.15	68.15	68.15	672
2015-02-23	69.03	69.50	69.03	69.50	1782
2015-03-02	69.40	69.40	69.40	69.40	286
2015-03-04	67.20	67.20	67.20	67.20	310
2015-03-06	67.20	67.20	67.20	67.20	222
2015-03-09	65.80	65.80	65.73	65.73	1667
2015-03-10	65.05	65.05	65.05	65.05	110
2015-03-11	64.65	65.06	64.65	65.06	336
2015-03-12	67.25	67.40	67.25	67.40	425
2015-03-13	67.60	67.60	67.56	67.56	18971
2015-03-16	68.45	68.50	68.20	68.50	2081
2015-03-18	70.25	70.25	70.25	70.25	101
2015-03-20	72.23	72.23	71.89	71.89	1100
2015-03-23	72.25	72.25	72.25	72.25	225
2015-03-25	71.38	71.38	71.38	71.38	410
2015-03-26	69.53	69.53	69.45	69.45	1893
2015-03-30	69.50	69.50	69.50	69.50	844
2015-04-06	68.73	68.73	68.73	68.73	300
2015-04-17	72.15	72.15	70.85	71.55	850
2015-04-21	72.31	72.31	72.10	72.10	8373
2015-04-24	71.05	71.05	71.05	71.05	390
2015-04-27	71.25	71.37	71.25	71.37	108427
2015-05-04	68.10	68.10	68.10	68.10	100
2015-05-05	67.50	67.50	67.50	67.50	205
2015-05-11	71.10	71.10	70.25	70.25	445
2015-05-18	69.45	69.45	69.45	69.45	339
2015-05-20	68.95	68.95	68.95	68.95	187
2015-05-22	70.00	70.15	70.00	70.15	1189
2015-05-26	67.50	67.50	67.30	67.30	1534
2015-05-27	68.28	68.28	68.28	68.28	230
2015-06-01	66.25	66.25	66.25	66.25	491
2015-06-04	66.35	66.35	66.35	66.35	198
2015-06-08	66.85	66.85	66.85	66.85	1604
2015-06-12	66.25	66.25	66.25	66.25	100
2015-06-15	64.55	64.55	64.55	64.55	255
2015-06-16	64.99	65.20	64.99	65.20	7260
2015-06-19	66.45	66.45	66.43	66.43	490
2015-06-24	66.80	66.80	66.53	66.53	1734
2015-06-25	65.85	65.85	65.70	65.70	660
2015-06-29	65.35	65.35	65.35	65.35	151
2015-07-01	65.15	65.15	65.15	65.15	139
2015-07-02	66.20	66.20	66.20	66.20	220
2015-07-07	65.25	65.25	65.25	65.25	100
2015-07-08	64.35	64.35	64.10	64.10	303
2015-07-10	66.85	66.85	66.85	66.85	843
2015-07-13	67.10	67.40	67.10	67.10	1401
2015-07-14	67.48	67.48	67.48	67.48	330
2015-07-15	67.80	67.80	67.80	67.80	302
2015-07-17	68.05	68.05	67.35	67.35	295
2015-07-21	67.25	67.25	67.25	67.25	139
2015-07-22	66.80	66.80	66.80	66.80	580
2015-07-29	65.40	65.60	65.40	65.60	850
2015-07-31	67.35	67.35	67.35	67.35	773
2015-08-04	68.20	68.20	68.20	68.20	860
2015-08-05	69.25	69.25	68.90	68.90	600
2015-08-07	67.35	67.35	67.35	67.35	8100
2015-08-10	67.80	67.80	67.80	67.80	8005
2015-08-12	66.90	66.90	66.90	66.90	100
2015-08-19	66.35	66.35	66.35	66.35	255
2015-08-24	61.65	62.46	61.65	62.46	331
2015-08-26	61.86	61.86	61.86	61.86	1387
2015-09-03	65.00	65.00	65.00	65.00	1000
2015-09-10	65.95	65.95	65.88	65.88	414
2015-09-14	65.90	65.90	65.90	65.90	150
2015-09-16	66.45	66.45	66.45	66.45	100
2015-09-21	67.87	67.87	67.15	67.15	211
2015-09-25	66.42	66.42	66.42	66.42	200
2015-09-28	64.81	64.81	63.67	63.67	197258
2015-10-01	63.67	63.67	62.30	62.30	1841
2015-10-05	63.67	63.90	63.67	63.90	496
2015-10-09	64.80	64.80	64.80	64.80	100
2015-10-15	64.15	64.30	63.10	63.10	909
2015-10-20	62.69	62.69	62.69	62.69	4771
2015-10-21	61.57	61.57	61.57	61.57	180
2015-10-22	62.01	62.35	62.01	62.35	303
2015-10-28	64.07	64.71	64.07	64.71	400
2015-11-04	62.85	62.85	62.85	62.85	135
2015-11-05	64.80	65.40	64.80	65.40	400
2015-11-09	63.20	63.20	63.20	63.20	100
2015-11-11	63.40	64.40	63.25	64.40	540
2015-11-16	64.80	64.80	64.80	64.80	34152
2015-11-19	67.44	67.95	67.10	67.10	23760
2015-11-20	67.78	69.05	67.78	68.95	444
2015-11-24	66.75	66.75	66.75	66.75	7000
2015-12-01	68.55	69.15	68.00	68.00	600
2015-12-02	68.30	68.30	68.30	68.30	7155
2015-12-04	67.01	67.65	67.01	67.65	2361
2015-12-10	66.10	66.10	65.95	65.95	276
2015-12-14	65.45	65.49	65.45	65.49	200
2015-12-15	66.45	66.45	66.45	66.45	515
2015-12-17	66.70	66.70	66.70	66.70	100
2015-12-21	64.90	65.65	64.90	65.65	4440
2015-12-22	65.95	65.95	65.00	65.93	425
2015-12-23	67.75	67.75	67.75	67.75	100
2015-12-24	67.65	67.65	67.65	67.65	330
2015-12-28	66.10	66.10	66.00	66.00	262
2015-12-29	68.85	68.85	68.85	68.85	100
2015-12-30	68.30	69.00	68.30	69.00	1570
2015-12-31	67.95	67.95	67.65	67.65	296
2016-01-04	66.15	66.15	65.10	65.10	353
2016-01-06	65.80	66.55	65.80	66.55	906
2016-01-07	65.00	65.03	63.80	64.45	2278
2016-01-08	63.00	63.00	63.00	63.00	273
2016-01-12	61.45	61.45	61.45	61.45	200
2016-01-13	63.50	63.50	63.50	63.50	268
2016-01-14	62.35	63.35	62.35	63.00	50775
2016-01-15	60.85	60.90	60.85	60.90	217
2016-01-19	60.50	61.60	60.50	61.60	25361
2016-01-20	59.75	61.58	59.50	61.58	1067
2016-01-21	60.44	61.15	60.44	61.15	3579
2016-01-25	63.00	63.00	63.00	63.00	314
2016-01-28	61.93	61.93	61.93	61.93	117
2016-01-29	63.90	64.52	63.90	64.52	217
2016-02-01	65.10	65.10	65.10	65.10	100
2016-02-03	63.95	63.95	63.95	63.95	561
2016-02-04	60.04	60.04	59.76	59.76	600
2016-02-05	59.00	59.00	59.00	59.00	475
2016-02-08	56.85	56.95	56.85	56.95	200
2016-02-09	56.00	56.56	56.00	56.56	505
2016-02-12	58.90	58.90	58.90	58.90	100
2016-02-16	59.51	60.80	59.51	60.80	1317
2016-02-17	60.65	60.65	60.65	60.65	171
2016-02-18	58.80	58.80	58.80	58.80	180
2016-02-19	58.80	58.80	58.80	58.80	178
2016-02-22	58.30	58.30	58.30	58.30	494
2016-02-23	58.52	58.52	57.65	57.65	420
2016-02-24	57.50	57.50	57.50	57.50	200
2016-02-25	58.30	58.30	58.30	58.30	580
2016-02-29	56.54	56.54	56.54	56.54	29047
2016-03-01	57.60	57.60	57.60	57.60	100
2016-03-02	56.90	56.90	56.90	56.90	858
2016-03-03	56.85	56.85	56.85	56.85	1533
2016-03-07	57.60	57.60	57.60	57.60	100
2016-03-16	57.05	57.05	57.05	57.05	100
2016-03-17	0.00	0.00	0.00	57.05	9
2016-03-21	56.70	56.70	56.70	56.70	100
2016-03-22	55.45	56.17	55.45	56.17	4179
2016-03-23	0.00	0.00	0.00	56.17	15
2016-03-28	56.05	56.05	55.30	55.30	887
2016-03-29	56.03	56.91	56.03	56.91	303
2016-03-30	56.20	56.40	56.20	56.40	1086
2016-03-31	56.10	56.10	56.10	56.10	2334
2016-04-01	55.81	55.81	55.81	55.81	150
2016-04-04	56.20	56.20	56.20	56.20	125
2016-04-05	55.70	56.60	55.60	56.54	739
2016-04-06	57.82	59.35	57.82	59.35	7096
2016-04-07	59.15	59.15	59.07	59.07	275
2016-04-08	59.05	59.05	59.05	59.05	200
2016-04-11	58.43	58.44	58.43	58.44	800
2016-04-12	57.30	57.40	57.30	57.35	1316
2016-04-13	58.25	58.84	58.25	58.82	548
2016-04-14	59.15	59.18	59.15	59.18	1488
2016-04-20	59.94	60.15	59.80	59.80	570
2016-04-21	59.80	59.80	59.80	59.80	0
2016-04-22	59.70	59.70	59.70	59.70	100
2016-04-26	58.35	58.35	58.35	58.35	290
2016-04-27	58.35	58.35	58.35	58.35	0
2016-04-28	57.85	57.85	57.85	57.85	307
2016-04-29	58.80	58.80	57.95	57.95	300
2016-05-02	57.95	57.95	57.95	57.95	50
2016-05-03	57.50	57.50	57.44	57.44	200
2016-05-04	56.05	56.11	56.05	56.11	665
2016-05-05	54.81	54.81	54.81	54.81	565
2016-05-06	54.81	54.81	54.81	54.81	0
2016-05-09	56.25	57.39	56.25	57.39	587
2016-05-10	56.95	56.95	56.55	56.55	363
2016-05-11	56.80	56.80	56.80	56.80	166
2016-05-12	56.80	56.80	56.80	56.80	0
2016-05-13	56.80	56.80	56.80	56.80	0
2016-05-16	56.90	57.00	56.90	57.00	204
2016-05-17	57.05	57.05	57.05	57.05	327
2016-05-18	56.90	56.90	56.90	56.90	225
2016-05-19	56.90	56.90	56.90	56.90	0
2016-05-20	56.70	56.70	56.25	56.25	484
2016-05-23	56.25	56.25	56.25	56.25	95
2016-05-24	58.11	58.17	58.11	58.17	3262
2016-05-25	59.30	59.30	59.30	59.30	138
2016-05-26	59.20	59.20	59.20	59.20	890
2016-05-27	58.85	58.85	58.85	58.85	150
2016-05-31	58.54	58.54	58.54	58.54	1093
2016-06-01	58.25	58.25	58.25	58.25	1000
2016-06-02	58.25	58.25	58.25	58.25	0
2016-06-03	58.25	58.25	58.25	58.25	0
2016-06-07	59.00	59.00	58.85	58.85	1814
2016-06-08	58.85	58.85	58.85	58.85	779
2016-06-09	58.85	58.85	58.85	58.85	0
2016-06-10	55.20	55.20	55.20	55.20	1185
2016-06-14	53.45	53.92	53.45	53.92	471
2016-06-15	54.40	54.40	53.47	53.48	4139
2016-06-16	53.48	53.48	53.48	53.48	0
2016-06-22	56.95	56.95	56.95	56.95	308
2016-06-23	57.10	57.10	57.10	57.10	200
2016-06-24	55.00	55.00	55.00	55.00	669
2016-06-27	54.07	54.07	54.07	54.07	116
2016-06-28	56.76	56.76	56.76	56.76	134
2016-06-29	58.35	58.35	58.35	58.35	682
2016-06-30	59.50	59.69	59.06	59.69	2074
2016-07-01	59.20	59.20	59.20	59.20	100
2016-07-05	58.95	58.95	58.95	58.95	319
2016-07-06	58.70	58.70	58.70	58.70	1700
2016-07-07	59.45	59.45	58.70	58.70	1871
2016-07-08	59.05	59.05	59.05	59.05	538
2016-07-11	58.65	58.95	58.65	58.95	350
2016-07-12	58.55	58.55	58.55	58.55	100
2016-07-13	59.78	59.78	59.78	59.78	117
2016-07-14	59.78	59.78	59.78	59.78	0
2016-07-15	59.45	59.45	59.45	59.45	206
2016-07-18	59.45	59.45	59.45	59.45	0
2016-07-19	60.08	60.08	60.08	60.08	2095
2016-07-20	60.08	60.08	60.08	60.08	0
2016-07-21	59.50	59.50	59.50	59.50	1090
2016-07-22	60.90	61.20	60.84	61.20	775
2016-07-25	61.20	61.20	61.20	61.20	0
2016-07-26	61.20	61.20	61.20	61.20	0
2016-07-27	61.26	61.41	61.26	61.41	573
2016-07-28	65.10	66.85	65.00	66.85	7125
2016-07-29	66.65	66.65	66.65	66.65	1421
2016-08-01	66.65	66.65	66.65	66.65	0
2016-08-02	66.35	66.35	66.35	66.35	267
2016-08-03	66.20	66.20	66.20	66.20	866
2016-08-04	66.20	66.20	66.20	66.20	0
2016-08-05	67.53	67.53	67.53	67.53	1846
2016-08-08	67.05	67.45	67.05	67.45	1342
2016-08-16	65.40	65.40	65.40	65.40	2300
2016-08-17	65.45	65.45	65.45	65.45	248
2016-08-18	65.28	65.55	65.28	65.55	285
2016-08-19	65.37	65.37	65.37	65.37	106
2016-08-22	66.80	66.80	66.80	66.80	375
2016-08-24	66.81	66.81	66.81	66.81	244
2016-08-25	65.41	65.41	65.41	65.41	193
2016-08-29	64.50	64.50	64.49	64.49	205
2016-09-01	63.55	63.60	63.55	63.60	208
2016-09-07	64.59	64.59	64.59	64.59	128
2016-09-08	64.21	64.25	64.21	64.25	5246
2016-09-09	63.25	63.25	63.25	63.25	327
2016-09-12	63.77	65.37	63.77	65.37	448
2016-09-15	64.78	64.78	64.78	64.78	100
2016-09-19	66.84	66.84	66.84	66.84	20600
2016-09-21	66.50	66.50	66.50	66.50	100
2016-09-23	67.63	67.63	66.38	66.38	3684
2016-09-26	65.62	65.62	65.62	65.62	150
2016-09-27	65.62	65.62	65.62	65.62	100
2016-09-28	66.00	67.30	66.00	67.30	819
2016-10-03	64.11	64.11	64.11	64.11	440
2016-10-04	64.11	64.11	63.65	63.65	1456
2016-10-05	63.71	63.71	63.71	63.71	100
2016-10-10	62.45	62.45	62.45	62.45	136
2016-10-11	62.04	62.20	62.04	62.20	336
2016-10-13	60.55	60.55	60.55	60.55	1210
2016-10-14	60.90	60.90	60.90	60.90	100
2016-10-21	59.60	59.70	59.60	59.70	569
2016-10-25	58.15	58.15	58.15	58.15	355
2016-10-26	57.73	57.73	57.60	57.60	256
2016-10-27	56.65	56.65	56.65	56.65	305
2016-11-01	55.30	55.30	55.30	55.30	418
2016-11-02	55.30	55.30	55.30	55.30	1051
2016-11-04	54.06	54.06	54.00	54.00	608
2016-11-07	54.10	54.10	54.10	54.10	686
2016-11-08	54.45	54.45	54.45	54.45	160
2016-11-14	54.00	54.00	54.00	54.00	2126
2016-11-17	54.00	54.00	54.00	54.00	167
2016-11-21	54.00	54.00	54.00	54.00	100
2016-11-22	52.08	52.08	52.08	52.08	183
2016-11-23	52.08	52.25	51.00	51.09	770
2016-11-28	52.10	52.10	52.10	52.10	196
2016-11-29	52.26	52.26	52.26	52.26	136
2016-12-01	50.60	51.28	50.60	51.28	800
2016-12-05	50.82	50.82	50.82	50.82	100
2016-12-07	49.89	49.89	49.89	49.89	386
2016-12-09	53.35	54.41	52.00	54.41	450
2016-12-13	53.91	53.91	53.87	53.87	1344
2016-12-15	53.86	53.86	53.86	53.86	2702
2016-12-19	52.70	54.10	52.64	52.64	1141
2016-12-20	52.82	52.82	52.82	52.82	259
2016-12-23	52.93	52.93	52.80	52.80	336
2016-12-30	53.87	53.87	53.87	53.87	333
2017-01-05	57.16	57.55	57.16	57.55	1158
2017-01-06	55.69	55.69	55.69	55.69	460
2017-01-10	55.70	55.70	55.70	55.70	225
2017-01-11	54.90	54.90	54.90	54.90	367
2017-01-13	56.31	56.31	56.31	56.31	484
2017-01-18	55.28	55.28	55.28	55.28	7424
2017-01-19	54.30	55.95	54.30	55.95	3838
2017-01-20	52.10	52.10	52.10	52.10	276
2017-01-24	52.50	52.50	52.50	52.50	1347
2017-01-25	53.27	54.00	52.87	52.87	556
2017-01-30	52.10	52.10	52.10	52.10	1285
2017-01-31	51.95	52.10	51.95	52.10	392
2017-02-07	55.99	56.00	54.99	54.99	420
2017-02-09	58.01	58.01	56.65	56.65	385
2017-02-13	57.30	57.30	57.30	57.30	6563
2017-02-14	57.10	57.10	57.10	57.10	172
2017-02-15	57.12	57.12	57.12	57.12	132
2017-02-16	55.73	55.73	55.73	55.73	290
2017-02-17	56.30	56.30	56.30	56.30	106
2017-02-24	58.15	58.15	58.15	58.15	265
2017-03-03	58.25	58.25	57.73	57.73	673
2017-03-06	57.60	57.60	57.60	57.60	2415
2017-03-07	57.20	57.20	57.20	57.20	162
2017-03-09	57.20	57.20	57.20	57.20	1059
2017-03-10	57.20	57.20	57.20	57.20	270
2017-03-14	59.75	60.69	59.75	60.69	4036
2017-03-20	60.50	60.50	60.50	60.50	1077
2017-03-21	60.50	60.50	59.89	59.89	302
2017-03-27	62.22	62.22	61.89	61.89	1529
2017-03-29	60.70	60.70	60.70	60.70	323
2017-03-30	61.51	61.51	61.51	61.51	1277
2017-04-03	60.67	60.75	60.67	60.75	1465
2017-04-06	59.27	59.27	59.27	59.27	1620
2017-04-12	58.60	58.60	58.60	58.60	500
2017-04-13	59.90	60.18	58.70	58.70	400
2017-04-17	58.20	58.20	58.20	58.20	112
2017-04-19	58.50	59.85	58.32	59.85	230
2017-04-21	57.79	57.79	57.79	57.79	210
2017-04-24	58.96	58.96	58.96	58.96	9513
2017-04-27	59.84	61.15	59.84	61.15	1585
2017-04-28	59.30	59.30	59.30	59.30	502
2017-05-02	60.70	60.70	60.70	60.70	200
2017-05-05	60.44	60.30	60.30	60.30	202
2017-05-09	60.15	60.15	60.15	60.15	162
2017-05-10	61.00	61.00	60.20	60.20	820
2017-05-12	64.60	66.64	64.60	66.64	4770
2017-05-17	67.17	67.17	67.17	67.17	490
2017-05-18	66.20	66.65	66.20	66.65	3699
2017-05-24	67.50	67.60	67.60	67.60	431
2017-05-26	66.17	66.17	66.17	66.17	149
2017-05-31	66.84	66.84	66.84	66.84	100
2017-06-01	67.75	67.89	67.89	67.89	151
2017-06-02	68.30	68.63	68.30	68.63	223
2017-06-05	70.10	70.10	68.20	68.20	2170
2017-06-08	68.38	68.05	68.05	68.05	310
2017-06-09	67.33	67.33	67.33	67.33	1000
2017-06-13	66.30	66.30	66.30	66.30	100
2017-06-15	67.09	67.09	66.70	66.70	382
2017-06-30	66.45	66.92	66.92	66.92	3892
2017-07-05	66.30	66.30	66.30	66.30	976
2017-07-07	66.75	66.75	66.75	66.75	600
2017-07-12	66.16	66.16	66.16	66.16	1068
2017-07-13	63.95	63.95	63.95	63.95	277
2017-07-14	65.25	65.85	65.25	65.85	700
2017-07-17	66.25	66.25	65.19	65.19	769
2017-07-19	66.75	66.75	66.75	66.75	100
2017-07-20	66.95	67.10	66.65	67.10	900
2017-07-21	66.10	66.10	66.10	66.10	196
2017-07-24	66.80	66.80	65.90	65.90	513
2017-07-26	67.30	67.30	67.30	67.30	900
2017-07-27	57.10	58.53	56.85	58.53	2498
2017-07-28	59.10	60.17	59.10	59.53	950
2017-08-02	60.20	60.20	60.20	60.20	100
2017-08-03	59.10	59.10	59.10	59.10	412
2017-08-07	59.25	59.60	59.25	59.60	585
2017-08-09	58.20	58.10	58.10	58.10	126
2017-08-10	56.86	56.95	56.86	56.95	1150
2017-08-11	57.53	57.53	57.53	57.53	200
2017-08-16	56.65	56.65	56.65	56.65	425
2017-08-18	57.50	57.50	56.80	56.80	807
2017-08-21	56.20	56.20	56.20	56.20	129
2017-08-23	56.80	56.70	56.70	56.70	732
2017-09-01	58.75	60.00	58.75	60.00	704
2017-09-07	62.50	62.50	61.89	61.89	1600
2017-09-08	63.70	63.70	63.70	63.70	200
2017-09-12	64.20	64.20	64.20	64.20	199
2017-09-18	62.85	62.85	62.85	62.85	639
2017-09-21	64.34	64.34	64.00	64.00	605
2017-09-25	65.40	65.90	65.90	65.90	621
2017-09-26	65.60	65.60	64.82	64.82	893
2017-10-02	67.00	67.00	67.00	67.00	150
2017-10-04	67.00	67.00	66.78	66.78	1651
2017-10-10	66.95	66.95	66.95	66.95	672
2017-10-11	68.49	68.49	68.49	68.49	13270
2017-10-13	67.55	67.55	67.55	67.55	1000
2017-10-16	67.70	67.70	67.70	67.70	100
2017-10-17	68.52	68.52	68.52	68.52	6140
2017-10-19	68.20	68.20	68.20	68.20	2197
2017-10-20	68.44	68.44	68.44	68.44	412
2017-10-31	66.50	67.83	66.50	66.50	370
2017-11-01	68.20	68.20	68.20	68.20	300
2017-11-06	66.65	67.95	66.65	67.95	20400
2017-11-17	66.05	66.05	66.05	66.05	100
2017-11-28	66.30	66.30	66.30	66.30	3190
2017-12-01	65.35	65.35	65.35	65.35	1271
2017-12-11	64.00	64.00	64.00	64.00	1000
2017-12-12	65.00	65.00	65.00	65.00	172
2017-12-19	66.60	66.60	64.56	64.56	874
2018-01-02	68.59	68.59	68.59	68.59	150
2018-01-03	68.70	69.18	69.18	69.18	250
2018-01-04	69.53	69.53	69.53	69.53	140
2018-01-05	69.40	69.87	69.87	69.87	185
2018-01-10	68.58	68.58	68.58	68.58	781
2018-01-12	69.55	69.55	69.55	69.55	200
2018-01-16	70.70	70.70	70.70	70.70	110
2018-01-17	68.40	69.70	68.25	68.25	1103
2018-01-19	69.10	69.10	69.10	69.10	100
2018-01-25	70.70	70.70	70.70	70.70	1765
2018-01-26	71.89	73.00	71.89	73.00	200
2018-01-31	68.60	68.60	68.60	68.60	530
2018-02-05	67.80	67.80	67.80	67.80	200
2018-02-07	65.25	65.25	65.25	65.25	190
2018-02-14	68.91	68.91	68.91	68.91	800
2018-02-15	66.15	66.15	66.15	66.15	941
2018-02-21	66.80	66.80	66.80	66.80	100
2018-02-26	66.40	66.40	66.40	66.40	117
2018-02-28	66.05	66.05	65.60	65.60	444
2018-03-01	64.55	64.55	62.82	62.82	413
2018-03-05	65.69	65.69	65.69	65.69	148
2018-03-09	65.99	65.99	65.55	65.55	423
2018-03-13	65.05	65.05	65.05	65.05	255
2018-03-14	65.70	65.70	65.70	65.70	110
2018-03-16	66.64	66.64	66.64	66.64	190
2018-03-21	69.35	69.98	69.35	69.98	1165
2018-03-26	67.05	67.05	67.05	67.05	653
2018-04-03	70.38	70.38	68.75	68.75	648
2018-04-04	69.50	69.50	69.50	69.50	100
2018-04-06	70.00	70.00	69.35	69.35	706
2018-04-10	71.50	71.50	71.50	71.50	230
2018-04-11	72.32	72.32	72.32	72.32	430
2018-04-12	71.00	71.00	71.00	71.00	100
2018-04-17	69.80	69.80	69.80	69.80	285
2018-04-30	69.55	69.55	69.55	69.55	590
2018-05-01	69.65	69.65	69.65	69.65	7155
2018-05-07	70.00	70.26	70.00	70.26	835
2018-05-08	70.05	70.05	70.05	70.05	200
2018-05-11	70.75	71.50	70.75	71.50	1366
2018-05-15	70.55	70.99	70.55	70.55	3929
2018-05-18	71.45	71.45	71.45	71.45	179
2018-05-22	72.70	72.70	72.70	72.70	100
2018-05-23	73.47	73.47	73.47	73.47	135
2018-06-04	71.41	71.41	71.40	71.40	326
2018-06-07	71.20	71.20	71.20	71.20	494
2018-06-13	72.70	72.70	72.70	72.70	262
2018-06-15	71.00	71.00	71.00	71.00	123
2018-06-18	71.04	71.04	71.04	71.04	158
2018-06-19	69.91	70.14	69.91	70.14	411
2018-06-20	70.84	70.84	70.84	70.84	290
2018-06-21	69.05	69.05	69.05	69.05	2061
2018-06-27	68.05	68.05	68.05	68.05	522
2018-06-28	67.70	67.70	67.70	67.70	413
2018-07-03	68.75	68.75	68.35	68.35	740
2018-07-05	68.15	68.15	68.15	68.15	464
2018-07-06	67.90	67.90	67.90	67.90	125
2018-07-13	72.84	72.84	72.84	72.84	671
2018-07-23	73.26	73.26	73.26	73.26	201
2018-07-25	72.25	72.25	71.54	71.78	2851
2018-07-26	75.45	75.45	75.45	75.45	382
2018-07-30	74.70	74.70	74.70	74.70	317
2018-07-31	76.44	76.69	76.25	76.69	476
2018-08-02	75.30	75.30	75.30	75.30	100
2018-08-07	77.95	77.95	77.95	77.95	375
2018-08-09	77.50	77.50	77.50	77.50	200
2018-08-21	77.45	77.45	77.45	77.45	1332
2018-08-22	77.60	77.60	77.60	77.60	870
2018-08-28	75.35	75.74	75.30	75.30	601
2018-09-06	73.95	73.95	73.90	73.90	350
2018-09-11	75.45	75.45	73.70	73.70	705
2018-09-17	73.29	73.29	73.12	73.12	1408
2018-09-18	73.39	73.39	72.98	72.98	600
2018-09-19	72.90	72.90	72.80	72.80	321
2018-09-20	73.15	73.15	73.15	73.15	259
2018-09-24	74.09	74.09	74.09	74.09	156
2018-09-25	75.35	75.46	75.35	75.46	622
2018-09-26	76.15	76.15	76.15	76.15	234
2018-09-27	78.00	78.00	78.00	78.00	359
2018-09-28	78.43	78.43	78.43	78.43	1115
2018-10-02	78.00	78.00	78.00	78.00	150
2018-10-03	78.25	78.25	78.25	78.25	121
2018-10-04	77.45	77.45	77.45	77.45	283
2018-10-05	77.70	77.70	76.50	76.50	1159
2018-10-09	74.97	74.97	74.97	74.97	8975
2018-10-10	74.65	74.65	74.65	74.65	394
2018-10-11	73.80	73.80	73.80	73.80	411
2018-10-12	72.74	72.74	72.74	72.74	201
2018-10-15	73.34	73.34	73.34	73.34	553
2018-10-17	76.31	76.31	76.31	76.31	254
2018-10-18	76.05	76.05	76.05	76.05	1444
2018-10-19	77.19	77.19	76.62	76.62	1138
2018-10-22	78.09	78.10	78.09	78.10	1418
2018-10-23	78.30	78.30	78.30	78.30	112
2018-10-24	76.00	76.00	76.00	76.00	1208
2018-10-26	74.30	74.30	74.30	74.30	174
2018-11-02	75.35	75.35	75.35	75.35	100
2018-11-08	79.80	81.60	79.25	79.25	900
2018-11-09	79.95	80.00	79.40	79.40	1655
2018-11-12	79.75	79.75	79.75	79.75	1315
2018-11-14	82.60	82.60	82.60	82.60	100
2018-11-15	81.20	81.20	81.20	81.20	531
2018-11-19	79.53	80.25	79.53	80.25	848
2018-11-28	77.94	77.94	77.94	77.94	252
2018-12-04	78.40	78.40	78.40	78.40	378
2018-12-19	76.75	76.75	76.75	76.75	348
2018-12-20	75.35	75.35	74.75	74.75	1231
2018-12-21	73.45	74.05	73.45	74.05	526
2018-12-24	73.55	73.55	73.55	73.55	200
2018-12-26	73.88	76.80	73.55	73.55	2165
2018-12-27	73.35	73.35	73.35	73.35	100
2018-12-28	73.40	73.40	73.40	73.40	216
2019-01-04	78.20	78.20	78.20	78.20	171
2019-01-07	76.68	76.68	76.68	76.68	125
2019-01-10	75.43	75.43	75.43	75.43	299
2019-01-15	70.88	70.88	70.85	70.85	19230
2019-01-22	71.20	71.20	71.20	71.20	146
2019-01-24	72.48	72.48	72.48	72.48	150
2019-01-28	69.40	69.40	69.40	69.40	395
2019-01-29	70.98	70.98	70.98	70.98	200
2019-01-30	71.33	71.33	71.33	71.33	500
2019-02-04	71.99	71.99	71.95	71.95	626
2019-02-07	74.45	74.45	74.45	74.45	206
2019-02-12	74.08	74.08	74.08	74.08	452
2019-02-14	77.20	79.70	77.20	79.70	748
2019-02-19	78.45	78.45	78.45	78.45	1698
2019-02-20	80.01	80.01	79.74	79.74	3663
2019-02-22	81.35	81.35	81.35	81.35	2938
2019-02-25	81.45	81.45	81.45	81.45	242
2019-02-26	82.35	82.35	82.35	82.35	155
2019-02-28	81.92	81.92	81.92	81.92	1440
2019-03-04	81.10	81.10	81.10	81.10	181
2019-03-05	82.00	83.48	82.00	83.48	581
2019-03-06	82.15	82.15	82.15	82.15	255
2019-03-08	81.24	81.24	81.24	81.24	110
2019-03-11	81.70	81.70	81.70	81.70	388
2019-03-13	82.97	82.97	82.97	82.97	11530
2019-03-18	84.00	84.00	84.00	84.00	200
2019-03-19	84.47	84.47	84.47	84.47	345
2019-03-25	85.00	85.00	85.00	85.00	130
2019-03-27	84.02	84.02	84.02	84.02	1310
2019-04-01	80.40	80.40	80.40	80.40	213
2019-04-02	81.50	81.50	80.60	80.60	804
2019-04-03	80.30	80.30	80.30	80.30	145
2019-04-04	79.65	79.65	79.65	79.65	371
2019-04-05	79.35	79.35	79.35	79.35	593
2019-04-09	79.60	79.60	79.60	79.60	119
2019-04-10	79.99	79.99	79.99	79.99	2055
2019-04-18	76.60	76.60	76.60	76.60	100
2019-04-24	75.76	75.76	75.76	75.76	100
2019-04-25	76.27	76.27	76.27	76.27	215
2019-04-30	74.78	74.78	74.78	74.78	1278
2019-05-07	75.00	76.75	75.00	75.06	4165
2019-05-17	74.00	74.00	74.00	74.00	609
2019-05-23	76.04	76.04	76.04	76.04	125
2019-05-31	73.34	73.34	72.75	72.75	146926
2019-06-03	0.00	0.00	0.00	72.75	1613
2019-06-10	0.00	0.00	0.00	72.75	468
2019-06-11	0.00	0.00	0.00	72.75	52
2019-06-12	78.28	78.28	78.05	78.05	394
2019-06-13	79.11	79.11	79.00	79.00	915
2019-06-14	79.07	79.07	79.07	79.07	317
2019-06-17	78.68	79.20	78.68	79.20	650
2019-06-18	80.10	80.10	80.10	80.10	1694
2019-06-19	0.00	0.00	0.00	80.10	93
2019-06-20	0.00	0.00	0.00	80.10	46
2019-06-21	81.40	81.40	81.40	81.40	100
2019-06-25	83.05	83.05	83.05	83.05	650
2019-06-26	80.09	81.80	80.09	81.80	1285
2019-06-27	81.85	81.85	80.45	80.45	1805
2019-06-28	82.76	82.76	82.76	82.76	112
2019-07-01	82.80	82.80	82.80	82.80	207
2019-07-02	83.00	83.00	83.00	83.00	104
2019-07-03	82.86	82.86	82.86	82.86	187
2019-07-05	0.00	0.00	0.00	82.86	1
2019-07-10	0.00	0.00	0.00	82.86	75
2019-07-12	78.70	78.70	78.70	78.70	240
2019-07-15	79.03	79.03	79.03	79.03	167
2019-07-17	80.95	80.95	80.95	80.95	209
2019-07-18	79.75	81.00	79.75	81.00	463
2019-07-19	80.66	80.70	80.66	80.70	227
2019-07-23	80.63	80.63	80.63	80.63	296
2019-07-25	84.10	85.08	84.10	84.80	900
2019-07-26	0.00	0.00	0.00	84.80	12
2019-07-29	0.00	0.00	0.00	84.80	184
2019-07-30	86.10	86.10	86.10	86.10	5398
2019-07-31	87.35	87.35	87.35	87.35	154
2019-08-01	0.00	0.00	0.00	87.35	65
2019-08-05	86.15	86.15	86.15	86.15	185
2019-08-06	85.85	85.85	85.85	85.85	328
2019-08-09	87.79	87.79	87.75	87.75	427
2019-08-13	90.55	90.59	90.55	90.59	451
2019-08-14	87.99	87.99	87.99	87.99	380
2019-08-16	87.65	87.74	87.30	87.74	1569
2019-08-20	89.36	89.36	89.36	89.36	117
2019-08-21	88.84	88.84	88.84	88.84	134
2019-08-23	0.00	0.00	0.00	88.84	247
2019-08-26	90.00	90.00	88.70	88.70	239
2019-08-27	0.00	0.00	0.00	88.70	46
2019-08-28	89.66	89.66	89.66	89.66	245
2019-08-29	0.00	0.00	0.00	89.66	57
2019-08-30	89.81	89.95	89.81	89.95	200
2019-09-04	0.00	0.00	0.00	89.95	135
2019-09-05	0.00	0.00	0.00	89.95	65
2019-09-09	0.00	0.00	0.00	89.95	44
2019-09-10	85.70	85.70	85.70	85.70	505
2019-09-11	0.00	0.00	0.00	85.70	1
2019-09-12	85.26	85.26	85.16	85.16	34787
2019-09-13	85.83	85.83	85.83	85.16	6882
2019-09-16	85.14	85.61	85.14	85.61	326
2019-09-18	0.00	0.00	0.00	85.61	36
2019-09-20	0.00	0.00	0.00	85.61	132
2019-09-23	90.21	90.21	90.21	90.21	197
2019-09-24	90.41	90.41	90.41	90.41	132
2019-09-25	0.00	0.00	0.00	90.41	63
2019-09-26	91.67	91.67	90.65	90.65	300
2019-09-30	0.00	0.00	0.00	90.65	35
2019-10-02	85.26	85.26	84.05	84.05	449
2019-10-03	85.25	85.25	85.25	85.25	157
2019-10-04	0.00	0.00	0.00	85.25	103
2019-10-10	85.25	85.25	85.25	85.25	236
2019-10-11	0.00	0.00	0.00	85.25	49
2019-10-14	0.00	0.00	0.00	85.25	124
2019-10-16	87.15	87.15	87.15	87.15	100
2019-10-17	88.08	88.08	87.20	87.20	711
2019-10-18	87.53	88.40	87.53	88.40	259
2019-10-24	91.90	91.90	91.90	91.90	225
2019-10-25	94.81	94.81	94.81	94.81	1996
2019-10-28	97.85	97.85	94.95	95.80	874
2019-10-29	0.00	0.00	0.00	95.80	110
2019-10-30	95.70	95.70	95.70	95.70	237
2019-10-31	0.00	0.00	0.00	95.70	89
2019-11-01	0.00	0.00	0.00	95.70	96
2019-11-04	94.84	94.84	94.80	94.80	342
2019-11-05	0.00	0.00	0.00	94.80	91
2019-11-06	94.10	94.10	94.10	94.10	200
2019-11-07	94.10	94.10	93.85	93.85	220
2019-11-08	91.95	94.65	91.95	94.65	2130
2019-11-11	0.00	0.00	0.00	94.65	45
2019-11-12	92.75	92.75	92.75	92.75	201
2019-11-13	95.90	95.90	95.90	95.90	246
2019-11-14	0.00	0.00	0.00	95.90	30
2019-11-15	0.00	0.00	0.00	95.90	2
2019-11-18	0.00	0.00	0.00	95.90	50
2019-11-19	0.00	0.00	0.00	95.90	96
2019-11-20	94.26	94.26	94.26	94.26	154
2019-11-21	94.20	95.75	94.20	95.75	461
2019-11-22	95.85	95.85	95.85	95.85	365
2019-11-25	97.78	97.95	96.20	96.20	2182
2019-11-26	96.35	96.35	96.30	96.30	3699
2019-11-29	97.00	97.00	97.00	97.00	2001
2019-12-03	94.74	94.74	94.74	94.74	131
2019-12-04	96.06	96.10	96.06	96.10	538
2019-12-05	0.00	0.00	0.00	96.10	60
2019-12-09	0.00	0.00	0.00	96.10	67
2019-12-10	0.00	0.00	0.00	96.10	6
2019-12-11	96.44	96.44	95.79	95.79	28552
2019-12-12	95.39	96.47	95.39	96.47	455
2019-12-13	95.60	95.60	95.60	95.60	1337
2019-12-16	0.00	0.00	0.00	95.60	50
2019-12-18	98.09	98.09	97.25	97.25	150398
2019-12-19	0.00	0.00	0.00	97.25	135
2019-12-20	100.65	102.50	100.65	102.46	1556
2019-12-23	101.06	101.06	100.92	102.46	46000
2019-12-24	99.15	99.15	99.15	99.15	555
2019-12-26	0.00	0.00	0.00	99.15	75
2019-12-27	0.00	0.00	0.00	99.15	51
2019-12-30	101.05	101.05	101.05	101.05	225
2019-12-31	101.00	101.00	101.00	101.00	128
2020-01-02	100.00	100.00	100.00	100.00	9232
2020-01-03	101.30	101.50	101.30	101.50	377
2020-01-06	100.00	100.00	99.44	99.70	461
2020-01-07	0.00	0.00	0.00	99.70	119
2020-01-08	0.00	0.00	0.00	99.70	62
2020-01-09	100.96	100.96	100.96	100.96	1245
2020-01-10	0.00	0.00	0.00	100.96	141
2020-01-13	0.00	0.00	0.00	100.96	80
2020-01-14	99.09	100.23	99.09	100.23	746
2020-01-15	0.00	0.00	0.00	100.23	22
2020-01-16	0.00	0.00	0.00	100.23	40
2020-01-17	0.00	0.00	0.00	100.23	179
2020-01-21	101.14	101.14	101.14	101.14	317
2020-01-22	100.39	100.39	100.35	100.35	344
2020-01-23	0.00	0.00	0.00	100.35	3250
2020-01-24	99.40	99.40	98.91	98.91	299
2020-01-27	0.00	0.00	0.00	98.91	50
2020-01-28	98.64	98.64	98.60	98.60	789
2020-01-29	0.00	0.00	0.00	98.60	5
2020-01-31	97.75	97.75	97.75	97.75	337
2020-02-04	99.01	99.05	99.01	99.05	705
2020-02-06	99.75	99.75	99.75	99.75	5000
2020-02-07	98.64	98.64	98.64	98.64	188
2020-02-11	99.20	99.20	99.20	99.20	269
2020-02-12	99.08	99.08	99.08	99.08	310
2020-02-13	96.85	96.85	96.85	96.85	165
2020-02-14	0.00	0.00	0.00	96.85	42
2020-02-18	97.83	97.83	97.83	97.83	200
2020-02-19	0.00	0.00	0.00	97.83	40
2020-02-20	98.44	98.44	98.44	97.83	1650
2020-02-21	99.00	99.00	99.00	99.00	160
2020-02-24	0.00	0.00	0.00	99.00	100
2020-02-25	0.00	0.00	0.00	99.00	108
2020-02-26	0.00	0.00	0.00	99.00	49
2020-02-27	91.40	91.40	90.85	90.85	2720
2020-02-28	86.74	87.25	86.74	87.25	458
2020-03-02	89.93	90.80	89.93	90.80	510
2020-03-03	90.80	90.80	90.80	90.80	225
2020-03-04	96.21	96.21	96.15	96.15	440
2020-03-05	97.58	97.58	97.58	97.58	440
2020-03-06	0.00	0.00	0.00	97.58	81
2020-03-09	0.00	0.00	0.00	97.58	4
2020-03-10	0.00	0.00	0.00	97.58	68
2020-03-11	87.04	87.04	87.00	87.00	464
2020-03-12	81.20	81.20	77.89	79.66	4053
2020-03-13	77.58	78.47	76.00	76.00	913
2020-03-16	0.00	0.00	0.00	76.00	0
2020-03-17	80.40	81.54	80.40	81.54	13105
2020-03-18	77.75	77.75	77.75	77.75	405
2020-03-19	75.15	79.38	75.15	79.34	1719
2020-03-20	81.36	81.36	81.36	81.36	50902
2020-03-23	78.90	78.90	78.90	78.90	830
2020-03-24	76.45	82.31	76.45	82.31	1770
2020-03-25	82.71	82.71	77.45	80.05	742
2020-03-26	83.00	83.67	83.00	83.67	1809
2020-03-27	85.01	85.10	80.70	85.10	93378
2020-03-30	87.50	87.50	87.37	87.37	125277
2020-03-31	90.50	90.50	90.50	90.50	213
2020-04-01	88.64	88.64	85.40	85.40	478
2020-04-02	0.00	0.00	0.00	85.40	0
2020-04-03	0.00	0.00	0.00	85.40	0
2020-04-06	0.00	0.00	0.00	85.40	0
2020-04-07	85.09	85.09	85.05	85.05	878
2020-04-08	0.00	0.00	0.00	85.05	0
2020-04-09	86.10	86.10	86.10	86.10	379
2020-04-13	91.01	94.97	91.01	94.97	1222
2020-04-14	94.95	96.46	94.95	96.46	7121
2020-04-15	96.75	96.75	96.75	96.75	1213
2020-04-16	97.72	97.72	96.75	96.75	436
2020-04-17	101.50	101.50	99.00	99.00	6721
2020-04-20	99.98	102.26	99.98	102.26	407
2020-04-21	100.05	100.05	98.14	98.60	4529
2020-04-22	0.00	0.00	0.00	98.60	58
2020-04-23	98.50	99.75	98.50	99.75	415
2020-04-24	101.25	101.25	99.00	99.00	1177
2020-04-27	0.00	0.00	0.00	99.00	9
2020-04-28	102.70	103.50	102.70	103.50	710
2020-04-29	103.45	103.45	101.29	101.29	721
2020-04-30	106.00	108.50	104.29	106.30	16795
2020-05-01	103.79	106.17	103.79	104.75	4920
2020-05-04	104.00	105.25	104.00	105.25	906
2020-05-05	0.00	0.00	0.00	105.25	476
2020-05-06	110.71	110.75	110.71	110.75	1143
2020-05-07	106.63	106.63	103.50	103.50	494
2020-05-08	0.00	0.00	0.00	103.50	0
2020-05-11	106.37	108.15	106.00	108.15	1728
2020-05-12	0.00	0.00	0.00	108.15	146
2020-05-13	107.50	110.70	107.50	110.67	611
2020-05-14	107.54	107.54	106.05	106.05	689
2020-05-15	105.00	105.00	105.00	105.00	333
2020-05-18	106.04	109.00	106.00	108.67	2805
2020-05-19	106.90	107.39	106.90	107.39	378
2020-05-20	107.70	110.75	107.70	109.38	951
2020-05-21	115.57	115.57	110.00	111.40	10288
2020-05-22	110.01	111.00	107.80	110.60	6537
2020-05-26	108.73	110.00	106.35	106.35	3183
2020-05-27	103.65	104.25	100.25	104.25	3360
2020-05-28	108.71	108.71	106.60	108.00	2609
2020-05-29	109.30	111.00	105.57	107.26	3018
2020-06-01	108.66	110.70	108.00	108.00	1388
2020-06-02	107.12	108.75	106.30	108.75	1611
2020-06-03	107.42	110.25	107.42	108.68	3750
2020-06-04	109.71	109.71	107.50	109.21	2132
2020-06-05	108.38	109.46	106.50	108.00	9844
2020-06-08	104.13	106.46	103.54	106.46	5745
2020-06-09	106.46	106.46	104.25	105.67	3862
2020-06-10	107.00	107.90	107.00	107.86	2890
2020-06-11	106.50	106.50	103.00	103.46	3529
2020-06-12	105.00	105.00	102.09	103.86	2465
2020-06-15	107.05	107.05	103.00	105.03	7670
2020-06-16	110.17	110.17	107.00	107.20	6210
2020-06-17	109.95	109.95	106.40	106.40	1585
2020-06-18	105.23	105.23	102.64	104.93	1121
2020-06-19	105.23	106.22	102.95	106.22	4480
2020-06-22	104.00	107.72	104.00	107.00	10496
2020-06-23	107.96	109.78	106.42	107.67	5921
2020-06-24	107.52	107.52	102.95	102.95	4936
2020-06-25	105.95	106.94	104.08	104.15	2605
2020-06-26	107.96	107.96	104.05	105.20	6465
2020-06-29	105.20	107.24	104.20	107.00	2342
2020-06-30	105.75	105.75	103.70	105.41	1322
2020-07-01	103.54	106.96	103.54	106.15	2034
2020-07-02	108.55	108.55	105.97	106.89	3673
2020-07-06	106.54	107.75	106.54	106.54	1275
2020-07-07	108.50	108.50	104.55	106.00	4764
2020-07-08	108.75	108.75	108.75	108.75	2552
2020-07-09	108.75	109.00	106.74	106.80	2938
2020-07-10	110.25	110.25	106.60	106.60	3023
2020-07-13	107.90	108.30	106.10	106.10	204831
2020-07-14	106.20	108.71	106.20	106.25	276897
2020-07-15	110.45	117.25	110.45	116.68	8738
2020-07-16	116.80	116.80	111.50	114.48	13170
2020-07-17	115.00	120.85	114.54	120.85	13930
2020-07-20	123.44	126.70	115.00	118.10	43110
2020-07-21	119.57	119.57	114.70	115.44	28294
2020-07-22	114.30	115.40	112.00	112.67	8601
2020-07-23	112.50	112.60	109.11	110.70	134772
2020-07-24	111.75	111.75	107.61	111.33	6447
2020-07-27	112.00	112.96	110.29	112.38	5045
2020-07-28	114.39	114.39	111.49	112.76	2749
2020-07-29	114.20	114.20	111.25	113.08	2795
2020-07-30	113.53	115.50	113.08	114.83	3565
2020-07-31	117.50	117.50	111.00	111.00	7687
2020-08-03	110.85	115.25	110.85	112.10	6656
2020-08-04	113.75	113.75	110.80	111.61	88792
2020-08-05	111.36	113.16	110.90	111.68	3375
2020-08-06	112.00	112.00	110.80	111.55	4217
2020-08-07	113.70	113.70	109.15	109.15	9862
2020-08-10	110.00	111.94	109.00	110.05	2969
2020-08-11	110.43	111.00	109.08	109.08	3255
2020-08-12	113.35	113.80	110.90	112.54	7256
2020-08-13	111.60	112.18	111.25	111.25	1277
2020-08-14	112.25	112.25	110.00	110.00	2363
2020-08-17	113.50	113.50	111.55	111.55	4405
2020-08-18	114.30	114.30	111.67	112.56	4041
2020-08-19	114.26	114.30	113.00	113.66	3538
2020-08-20	113.00	114.42	112.68	113.56	3274
2020-08-21	108.98	112.82	108.98	110.80	2570
2020-08-24	112.84	115.95	112.04	112.49	6688
2020-08-25	116.25	116.25	113.00	114.45	5727
2020-08-26	114.32	115.84	112.58	112.73	5708
2020-08-27	111.92	114.21	111.50	111.50	2774
2020-08-28	111.60	113.20	110.54	110.70	3338
2020-08-31	113.00	113.00	111.05	112.00	3869
2020-09-01	113.02	113.02	110.00	110.36	7089
2020-09-02	110.10	112.46	110.10	111.95	4605
2020-09-03	110.00	110.00	106.85	107.73	5173
2020-09-04	109.17	109.17	103.55	106.00	3755
2020-09-08	109.50	111.00	107.60	109.95	4746
2020-09-09	105.66	108.60	105.66	106.89	6709
2020-09-10	106.33	109.10	106.33	106.87	2563
2020-09-11	106.87	108.82	106.05	108.82	2501
2020-09-14	110.50	110.50	107.65	108.90	3918
2020-09-15	110.89	111.30	110.89	111.26	1207
2020-09-16	111.50	112.30	111.50	112.30	1366
2020-09-17	109.50	112.61	109.50	111.58	1575
2020-09-18	112.80	113.90	111.62	112.90	2221
2020-09-21	111.00	111.94	109.00	111.94	2548
2020-09-22	112.00	112.00	109.79	109.79	1540
2020-09-23	113.43	113.48	111.54	112.00	3424
2020-09-24	110.00	110.75	107.40	108.45	2101
2020-09-25	110.16	110.37	109.34	110.37	3201
2020-09-28	110.00	111.22	108.49	108.49	2920
2020-09-29	108.37	110.35	107.44	110.35	1192
2020-09-30	109.93	109.93	109.93	109.93	540
2020-10-01	108.30	111.31	108.30	111.31	2061
2020-10-02	110.54	110.54	106.85	109.75	2647
2020-10-05	111.25	111.25	107.50	109.96	1710
2020-10-06	107.09	109.08	106.56	109.08	1234
2020-10-07	105.44	106.32	105.44	106.32	866
2020-10-08	106.32	106.60	106.32	106.56	809
2020-10-09	107.55	110.82	107.55	109.76	1811
2020-10-12	111.68	111.68	108.88	110.76	4607
2020-10-13	107.56	111.30	107.56	110.45	2223
2020-10-14	107.05	108.70	106.00	106.00	6173
2020-10-15	104.93	106.11	103.54	104.90	1014
2020-10-16	106.69	107.06	106.69	107.06	1170
2020-10-19	107.80	107.84	106.04	106.04	1208
2020-10-20	103.44	106.00	103.44	104.73	1401
2020-10-21	104.00	104.76	101.95	104.00	3128
2020-10-22	103.50	103.75	102.76	102.76	909
2020-10-23	105.21	105.21	105.21	105.21	2523
2020-10-26	107.16	107.16	106.00	106.00	2927
2020-10-27	106.50	107.70	105.05	105.65	5869
2020-10-28	105.00	105.00	100.48	101.39	83605
2020-10-29	101.50	103.36	100.69	103.36	6303
2020-10-30	102.96	102.96	100.05	102.96	101372
2020-11-02	101.96	101.96	99.84	99.84	1183
2020-11-03	104.54	104.54	102.12	104.31	1437
2020-11-04	107.65	110.56	107.25	109.45	6466
2020-11-05	111.95	113.74	110.15	110.65	4436
2020-11-06	112.46	112.46	110.40	111.50	1921
2020-11-09	109.55	111.75	107.75	108.20	4952
2020-11-10	111.35	113.96	111.25	113.96	3475
2020-11-11	114.00	116.40	114.00	115.09	3406
2020-11-12	115.50	115.50	112.66	112.66	3392
2020-11-13	115.50	115.50	112.76	115.50	1368
2020-11-16	111.02	114.00	111.02	112.58	2860
2020-11-17	111.52	111.52	109.72	110.23	122370
2020-11-18	109.00	111.06	107.46	110.32	3693
2020-11-19	110.00	110.00	107.14	108.99	3614
2020-11-20	111.75	111.75	110.00	110.91	3540
2020-11-23	110.50	110.50	105.40	109.37	38309
2020-11-24	109.22	109.22	106.32	107.25	80157
2020-11-25	106.18	106.18	103.50	105.48	175742
2020-11-27	101.12	105.46	101.10	105.08	306860
2020-11-30	104.62	107.50	104.05	104.09	13742
2020-12-01	104.09	107.00	104.09	105.10	8921
2020-12-02	104.95	106.76	104.95	106.50	6330
2020-12-03	107.00	107.00	103.00	105.75	10013
2020-12-04	106.50	107.00	106.04	106.04	3823
2020-12-07	106.05	108.65	106.05	108.25	10243
2020-12-08	108.40	110.10	107.05	109.10	14937
2020-12-09	110.25	111.00	108.00	108.04	10883
2020-12-10	105.70	109.68	105.70	107.83	88923
2020-12-11	109.00	109.00	107.80	108.80	2257
2020-12-14	99.50	103.60	99.50	101.54	16889
2020-12-15	101.50	102.50	100.09	100.12	7610
2020-12-16	102.25	104.71	102.25	103.00	3794
2020-12-17	102.53	103.70	100.99	101.35	35122
2020-12-18	102.00	102.36	100.22	100.40	5031
2020-12-21	100.00	100.65	98.09	99.38	4412
2020-12-22	97.05	98.74	96.51	98.74	3963
2020-12-23	98.33	99.21	96.56	99.00	5334
2020-12-24	97.05	98.36	97.01	97.86	2111
2020-12-28	101.60	101.60	98.00	100.00	39032
2020-12-29	102.88	102.88	100.00	100.00	9797
2020-12-30	103.00	103.00	100.41	101.13	41606
2020-12-31	103.00	103.00	98.55	101.00	8614
2021-01-04	99.93	103.60	99.93	102.25	10767
2021-01-05	98.95	102.25	98.95	101.88	4418
2021-01-06	101.88	103.00	100.91	101.20	3925
2021-01-07	101.17	102.30	100.70	101.00	2481
2021-01-08	100.35	103.00	100.00	100.26	3602
2021-01-11	100.00	103.00	100.00	102.84	6513
2021-01-12	103.00	103.00	100.52	101.00	2795
2021-01-13	100.50	102.92	100.50	102.92	1778
2021-01-14	102.60	104.00	102.60	104.00	5447
2021-01-15	103.92	104.00	102.29	103.80	2805
2021-01-19	105.13	106.55	104.28	104.55	9042
2021-01-20	103.45	105.92	103.45	105.25	3572
2021-01-21	105.87	105.87	104.85	105.75	2391
2021-01-22	105.75	107.00	105.50	106.90	4410
2021-01-25	107.20	108.65	101.25	106.77	4858
2021-01-26	110.75	110.75	108.28	110.00	4277
2021-01-27	106.33	106.55	104.25	104.70	4691
2021-01-28	105.59	106.75	104.00	104.01	5165
2021-01-29	106.00	106.00	102.76	104.50	7957
2021-02-01	103.76	104.00	100.48	100.48	2817
2021-02-02	102.47	102.83	100.40	100.89	2401
2021-02-03	100.00	101.25	99.75	100.49	8786
2021-02-04	102.58	102.58	100.00	102.14	6199
2021-02-05	101.86	101.86	99.70	100.00	5631
2021-02-08	98.20	102.14	98.20	100.03	7823
2021-02-09	98.35	102.00	98.35	101.42	9027
2021-02-10	100.08	102.92	100.08	101.32	3090
2021-02-11	102.50	102.50	98.75	100.92	3996
2021-02-12	102.00	103.39	100.95	102.98	6586
2021-02-16	103.00	104.45	100.85	101.92	3969
2021-02-17	103.82	103.82	100.85	102.00	3339
2021-02-18	103.92	104.00	102.95	102.95	2270
2021-02-19	101.50	102.92	100.00	100.00	3144
2021-02-22	101.52	102.98	100.00	102.22	3933
2021-02-23	101.00	102.42	98.64	98.64	2056
2021-02-24	98.00	100.40	98.00	98.90	5322
2021-02-25	98.00	100.06	96.35	96.35	177978
2021-02-26	97.68	98.50	96.10	97.30	2227
2021-03-01	97.82	98.00	96.10	97.92	7922
2021-03-02	96.10	97.75	95.86	97.46	2935
2021-03-03	95.62	95.62	95.62	95.62	1309
2021-03-04	95.00	96.82	94.26	94.71	4686
2021-03-05	96.40	96.47	93.58	96.47	2166
2021-03-08	93.65	97.17	93.13	97.17	2328
2021-03-09	98.00	99.92	98.00	99.67	1962
2021-03-10	100.00	101.07	99.65	99.65	4254
2021-03-11	96.50	99.27	96.50	96.75	8173
2021-03-12	94.54	97.48	94.49	97.02	5065
2021-03-15	97.05	97.14	95.14	97.00	11006
2021-03-16	98.05	101.00	98.05	98.58	91015
2021-03-17	98.50	100.65	97.52	100.65	4663
2021-03-18	100.57	100.57	97.86	100.45	4709
2021-03-19	100.42	100.42	99.52	99.60	1759
2021-03-22	98.10	101.60	98.10	101.48	2818
2021-03-23	100.05	101.49	98.34	98.50	6969
2021-03-24	99.57	99.57	99.42	99.42	1262
2021-03-25	97.95	99.68	96.53	99.68	3667
2021-03-26	99.72	100.67	97.85	100.67	3066
2021-03-29	101.02	102.00	100.00	100.00	1857
2021-03-30	98.33	101.72	98.08	99.99	2249
2021-03-31	98.10	100.85	98.10	100.85	2764
2021-04-01	101.44	101.52	97.55	97.55	8132
2021-04-05	99.92	100.00	97.00	100.00	2030
2021-04-06	97.00	100.17	97.00	98.37	4453
2021-04-07	95.00	98.92	95.00	95.26	3126
2021-04-08	97.65	100.02	97.65	100.02	2649
2021-04-09	100.10	101.34	100.10	101.34	1354
2021-04-12	99.45	100.82	99.32	99.32	1226
2021-04-13	96.45	99.24	96.45	99.24	2743
2021-04-14	98.20	100.74	98.20	99.02	3622
2021-04-15	100.35	102.00	100.35	102.00	1543
2021-04-16	101.92	102.66	100.50	100.50	3321
2021-04-19	103.00	104.00	101.62	101.77	1986
2021-04-20	106.00	106.00	103.16	103.75	3606
2021-04-21	104.40	107.10	104.40	107.10	2741
2021-04-22	106.32	106.32	104.50	106.12	2416
2021-04-23	106.27	106.27	104.00	106.17	1961
2021-04-26	104.82	105.70	104.00	105.70	2423
2021-04-27	105.92	105.92	105.62	105.62	1345
2021-04-28	105.20	105.28	104.08	104.54	2247
2021-04-29	104.00	105.32	103.00	104.40	2502
2021-04-30	107.10	109.01	105.26	107.84	2307
2021-05-03	107.85	107.92	105.62	107.92	1990
2021-05-04	107.21	107.29	105.05	107.21	3001
2021-05-05	105.34	105.34	105.27	105.27	749
2021-05-06	107.90	107.90	105.63	106.92	1509
2021-05-07	107.45	108.40	107.45	108.40	1439
2021-05-10	109.08	109.08	107.38	107.38	6308
2021-05-11	108.97	108.97	107.69	108.97	1375
2021-05-12	108.08	110.25	108.08	109.30	18870
2021-05-13	109.24	110.90	108.36	108.36	1786
2021-05-14	108.52	110.74	108.52	110.66	1963
2021-05-17	111.00	112.12	109.52	112.12	5539
2021-05-18	112.92	112.92	110.65	110.73	4568
2021-05-19	112.92	113.00	111.13	112.92	1620
2021-05-20	113.00	114.92	113.00	114.00	1259
2021-05-21	113.76	117.00	113.76	117.00	2133
2021-05-24	113.89	116.92	113.81	116.92	1073
2021-05-25	115.72	115.80	115.72	115.80	1761
2021-05-26	115.80	115.80	115.80	115.80	1332
2021-05-27	114.49	115.60	110.75	110.75	3703
2021-05-28	116.72	116.72	112.55	116.26	1258
2021-06-01	112.45	115.50	110.70	110.75	2572
2021-06-02	113.67	113.75	113.22	113.67	1780
2021-06-03	112.92	112.92	112.00	112.00	1467
2021-06-04	113.75	114.00	112.08	113.92	1741
2021-06-07	112.05	112.50	112.05	112.50	1663
2021-06-08	113.82	113.82	111.04	113.76	2146
2021-06-09	113.90	115.35	113.88	114.00	1190
2021-06-10	116.94	117.50	116.81	117.00	3671
2021-06-11	118.00	119.08	117.92	117.92	2180
2021-06-14	118.00	119.36	115.64	115.64	16805
2021-06-15	118.92	118.92	117.59	118.84	1310
2021-06-16	119.67	119.67	119.06	119.06	1305
2021-06-17	117.35	117.35	116.60	116.60	8234
2021-06-18	113.94	117.38	113.94	115.68	1792
2021-06-21	118.57	118.57	118.57	118.57	677
2021-06-22	114.34	117.81	114.34	115.23	1632
2021-06-23	115.13	116.23	115.13	116.23	707
2021-06-24	117.22	118.57	116.13	118.49	2043
2021-06-25	118.44	118.52	118.44	118.52	1070
2021-06-28	119.00	121.78	118.52	118.74	1810
2021-06-29	118.24	121.77	118.24	121.42	5968
2021-06-30	121.01	121.32	121.01	121.32	989
2021-07-01	122.11	122.11	115.63	120.11	2013
2021-07-02	121.17	121.28	120.75	121.28	1858
2021-07-06	122.92	122.92	118.87	121.68	3473
2021-07-07	121.52	121.52	118.25	120.20	9847
2021-07-08	120.49	120.49	118.07	118.07	1017
2021-07-09	122.92	123.00	118.75	118.75	4088
2021-07-12	121.82	122.42	119.55	119.55	1537
2021-07-13	124.95	124.95	120.00	121.82	3154
2021-07-14	119.93	121.17	118.75	121.17	3250
2021-07-15	118.37	118.37	116.12	116.12	2399
2021-07-16	115.26	115.57	115.26	115.57	1445
2021-07-19	115.33	115.33	112.08	112.08	1131
2021-07-20	116.12	116.20	116.12	116.20	1432
2021-07-21	117.11	117.11	115.02	115.06	1418
2021-07-22	116.00	117.22	115.65	117.22	1757
2021-07-23	116.77	118.04	116.77	118.04	1505
2021-07-26	118.00	118.00	113.15	113.34	2239
2021-07-27	113.92	114.35	113.47	114.35	2234
2021-07-28	115.66	115.66	115.66	115.66	735
2021-07-29	117.42	117.42	116.73	116.73	942
2021-07-30	115.92	116.00	114.11	114.11	1568
2021-08-02	111.76	116.18	111.76	115.33	1688
2021-08-03	116.78	116.78	114.33	115.49	2265
2021-08-04	120.30	120.30	116.56	116.56	1271
2021-08-05	118.24	118.24	114.90	114.98	2207
2021-08-06	114.45	114.45	113.00	113.86	1783
2021-08-09	111.36	112.10	111.36	112.10	9133
2021-08-10	113.92	114.00	112.22	113.92	1205
2021-08-11	111.60	113.96	111.60	112.92	2714
2021-08-12	113.06	115.50	113.06	115.50	3006
2021-08-13	116.67	117.41	116.46	117.03	1871
2021-08-16	117.03	117.92	115.81	117.92	3021
2021-08-17	118.13	118.18	118.02	118.18	1563
2021-08-18	118.13	121.40	118.13	118.50	3755
2021-08-19	119.34	119.92	118.80	119.92	2740
2021-08-20	119.25	119.25	119.25	119.25	1032
2021-08-23	119.25	119.25	117.06	117.06	1522
2021-08-24	0.00	0.00	0.00	117.06	770
2021-08-25	117.20	117.92	116.68	116.68	2692
2021-08-26	118.00	118.20	116.25	117.26	3505
2021-08-27	118.00	118.21	115.90	115.90	7538
2021-08-30	118.40	118.40	116.46	116.86	3864
2021-08-31	118.22	118.22	116.15	116.15	1197
2021-09-01	117.09	117.99	117.09	117.99	2999
2021-09-02	118.18	119.19	118.16	119.10	2096
2021-09-03	114.85	119.45	114.85	119.08	3678
2021-09-07	116.45	117.40	115.50	115.50	8536
2021-09-08	114.92	114.92	114.92	114.92	15442
2021-09-09	113.76	114.69	112.01	112.10	2255
2021-09-10	112.77	114.84	112.46	113.00	3189
2021-09-13	109.76	114.89	109.75	114.89	2699
2021-09-14	111.64	113.76	111.64	113.76	1172
2021-09-15	116.75	116.75	112.10	113.77	5250
2021-09-16	113.92	113.92	111.56	111.56	813
2021-09-17	112.51	112.51	110.37	111.92	4658
2021-09-20	112.00	117.00	112.00	115.33	2702
2021-09-21	117.08	119.27	117.08	119.27	2304
2021-09-22	119.92	120.00	114.48	116.84	2760
2021-09-23	118.49	119.40	118.49	119.20	2172
2021-09-24	120.00	123.50	120.00	122.30	7092
2021-09-27	0.00	0.00	0.00	122.30	666
2021-09-28	114.47	116.45	114.38	116.45	2501
2021-09-29	118.00	119.10	116.42	118.78	1165
2021-09-30	116.74	121.60	116.74	121.60	3065
2021-10-01	119.64	119.72	117.78	117.78	3502
2021-10-04	125.17	125.17	120.80	124.92	1987
2021-10-05	121.87	121.95	119.05	121.00	2005
2021-10-06	120.27	120.27	120.27	120.27	997
2021-10-07	119.85	121.98	119.85	121.98	1617
2021-10-08	121.00	123.83	120.38	123.83	1569
2021-10-11	122.00	123.49	122.00	123.49	1651
2021-10-12	120.63	122.92	118.65	122.92	8996
2021-10-13	119.09	119.09	119.09	119.09	983
2021-10-14	122.92	122.92	119.14	121.00	1834
2021-10-15	121.32	121.40	118.58	118.58	1816
2021-10-18	117.25	120.12	117.25	120.12	3833
2021-10-19	118.00	121.46	118.00	119.37	1645
2021-10-20	118.95	122.00	118.95	122.00	1782
2021-10-21	121.57	122.40	121.57	122.40	1741
2021-10-22	123.51	124.00	122.85	123.78	4814
2021-10-25	125.58	125.58	124.82	124.82	841
2021-10-26	125.37	125.37	123.13	123.13	922
2021-10-27	122.30	124.42	122.30	122.81	1962
2021-10-28	125.45	127.25	123.45	127.25	3192
2021-10-29	123.48	125.82	123.48	125.28	2626
2021-11-01	125.12	127.25	125.12	127.17	2099
2021-11-02	127.25	130.40	126.45	126.45	1906
2021-11-03	128.92	129.00	125.35	129.00	1563
2021-11-04	129.17	129.92	129.17	129.92	1571
2021-11-05	124.20	125.47	124.20	125.47	1754
2021-11-08	126.25	128.45	126.25	128.37	1346
2021-11-09	126.42	126.42	125.56	126.42	827
2021-11-10	125.33	126.90	124.33	126.77	2580
2021-11-11	125.63	126.92	124.25	126.92	3700
2021-11-12	119.75	119.86	117.36	118.39	3101
2021-11-15	120.92	123.13	120.92	123.13	822
2021-11-16	114.80	116.81	114.80	116.81	1716
2021-11-17	112.59	117.92	112.59	115.94	928
2021-11-18	111.01	114.67	111.01	112.42	2426
2021-11-19	115.42	115.42	112.33	112.60	5275
2021-11-22	114.32	114.32	112.63	114.21	1793
2021-11-23	112.33	113.82	112.25	112.25	2327
2021-11-24	112.23	113.72	112.08	113.72	1203
2021-11-26	115.92	115.92	112.36	112.36	1231
2021-11-29	112.35	112.35	112.35	112.35	997
2021-11-30	111.57	111.65	107.33	111.57	1614
2021-12-01	110.92	113.17	109.35	109.35	3531
2021-12-02	108.83	111.67	108.70	111.42	2311
2021-12-03	106.47	109.66	106.39	109.66	3574
2021-12-06	113.92	113.92	109.36	110.93	3156
2021-12-07	111.39	111.39	106.74	108.63	153071
2021-12-08	106.45	112.47	106.45	112.47	5768
2021-12-09	110.93	111.97	108.00	109.25	3148
2021-12-10	106.38	110.43	106.30	110.43	3677
2021-12-13	105.96	111.44	105.26	107.28	4436
2021-12-14	105.74	111.89	105.74	107.76	20506
2021-12-15	106.74	111.11	106.66	110.34	5078
2021-12-16	112.00	113.92	111.72	113.92	4647
2021-12-17	112.13	112.13	111.40	111.40	1906
2021-12-20	113.00	113.16	109.48	109.56	3469
2021-12-21	113.42	116.00	110.74	116.00	3580
2021-12-22	110.45	115.87	110.45	115.87	5196
2021-12-23	115.92	115.92	113.53	115.00	2293
2021-12-27	114.92	115.92	114.08	115.00	4886
2021-12-28	115.00	117.49	113.08	117.15	1718
2021-12-29	114.93	119.85	114.93	116.13	1899
2021-12-30	118.10	118.10	117.10	118.00	2978
2021-12-31	119.92	119.92	115.85	115.85	755
2022-01-03	118.74	120.00	115.79	115.79	4129
2022-01-04	115.92	115.92	113.28	115.66	1859
2022-01-05	117.37	117.37	113.08	113.50	2184
2022-01-06	113.00	116.40	113.00	114.70	3403
2022-01-07	112.40	115.28	112.40	112.73	1684
2022-01-10	113.16	115.50	112.82	115.02	179144
2022-01-11	112.00	115.51	112.00	115.51	2274
2022-01-12	115.51	116.39	115.32	115.32	1711
2022-01-13	117.82	117.90	116.77	117.20	3319
2022-01-14	116.95	118.10	115.22	118.10	2397
2022-01-18	117.75	120.42	117.48	119.00	8595
2022-01-19	118.69	119.67	118.69	119.67	1297
2022-01-20	120.40	121.21	118.93	121.21	6898
2022-01-21	120.82	120.82	117.40	120.82	1859
2022-01-24	115.13	116.00	110.91	112.36	9417
2022-01-25	109.25	115.92	109.25	113.35	4102
2022-01-26	116.72	116.80	114.53	116.80	3741
2022-01-27	118.85	120.50	116.55	120.50	6652
2022-01-28	120.76	120.76	116.25	116.25	1838
2022-01-31	117.74	117.74	114.63	117.02	2502
2022-02-01	115.82	116.50	113.53	116.50	2715
2022-02-02	116.42	117.68	114.03	117.68	4065
2022-02-03	113.86	116.92	113.86	116.92	960
2022-02-04	110.29	115.23	108.62	110.53	3147
2022-02-07	113.50	114.07	111.00	111.50	34999
2022-02-08	111.01	113.87	109.27	112.87	3064
2022-02-09	114.00	114.52	111.68	114.52	1381
2022-02-10	114.12	119.42	114.12	115.75	2326
2022-02-11	116.82	117.42	113.00	114.15	1592
2022-02-14	114.44	114.75	111.36	111.36	3542
2022-02-15	116.05	121.21	116.05	117.12	2514
2022-02-16	121.21	122.92	120.00	120.87	3020
2022-02-17	122.22	122.42	122.22	122.40	2574
2022-02-18	121.62	121.62	117.98	117.98	1131
2022-02-22	120.00	123.12	120.00	120.30	1540
2022-02-23	122.32	122.32	119.00	120.97	1258
2022-02-24	112.25	117.17	112.08	115.95	2837
2022-02-25	117.25	122.25	117.25	121.27	3100
2022-02-28	121.92	122.00	117.23	117.23	1387
2022-03-01	122.60	125.20	121.37	122.00	2203
2022-03-02	122.45	124.92	122.45	124.92	902
2022-03-03	118.35	118.35	118.35	118.35	1256
2022-03-04	117.82	117.82	113.24	113.24	2738
2022-03-07	116.37	116.37	112.26	114.27	2024
2022-03-08	111.88	117.51	111.80	112.83	6196
2022-03-09	113.19	121.92	113.19	119.30	4534
2022-03-10	122.42	122.42	122.42	122.42	1451
2022-03-11	119.59	122.34	119.59	119.85	5844
2022-03-14	122.42	122.42	120.73	120.73	2012
2022-03-15	123.67	123.67	119.53	121.32	1854
2022-03-16	121.33	124.92	121.33	121.33	1109
2022-03-17	124.00	127.90	124.00	124.08	2715
2022-03-18	128.35	128.35	122.38	127.92	2893
2022-03-21	127.92	128.00	121.79	121.79	2612
2022-03-22	125.30	127.92	125.30	127.92	1663
2022-03-23	122.10	129.77	122.10	129.77	2699
2022-03-24	124.41	133.92	124.41	133.92	2505
2022-03-25	125.15	134.92	125.15	134.61	2759
2022-03-28	133.43	133.43	133.43	133.43	884
2022-03-29	136.11	136.11	136.11	136.11	760
2022-03-30	129.00	137.00	129.00	131.46	4798
2022-03-31	136.90	136.98	134.63	134.63	1080
2022-04-01	129.20	133.51	129.12	133.25	1490
2022-04-04	136.27	136.35	136.27	136.27	1098
2022-04-05	134.95	134.95	133.61	133.61	1615
2022-04-06	136.85	137.92	136.61	137.62	6988
2022-04-07	139.62	140.26	138.12	139.89	2825
2022-04-08	143.82	143.90	140.92	140.92	1360
2022-04-11	137.95	137.95	137.95	137.95	1039
2022-04-12	136.76	138.42	135.10	138.42	1496
2022-04-13	134.00	138.32	134.00	134.72	2232
2022-04-14	141.42	141.50	134.00	134.00	2401
2022-04-18	143.57	143.57	135.12	141.57	1964
2022-04-19	135.70	138.72	135.08	135.08	1607
2022-04-20	137.32	137.92	136.62	136.83	2558
2022-04-21	135.46	135.46	135.38	135.38	2092
2022-04-22	131.60	134.67	131.60	134.67	1170
2022-04-25	132.00	132.00	128.87	129.33	1218
2022-04-26	133.32	133.32	129.46	129.46	1779
2022-04-27	133.92	133.92	129.33	129.33	1651
2022-04-28	132.31	132.31	129.75	129.83	2041
2022-04-29	135.12	135.17	132.33	132.33	2497
2022-05-02	130.08	130.08	130.00	130.00	1582
2022-05-03	134.04	135.23	130.08	130.08	1784
2022-05-04	134.32	134.32	129.25	129.25	4181
2022-05-05	128.14	130.16	127.52	127.60	1681
2022-05-06	124.08	129.32	124.08	125.58	2191
2022-05-09	126.62	127.10	121.45	121.53	2102
2022-05-10	123.08	128.67	123.00	123.75	3329
2022-05-11	122.04	122.88	121.00	122.70	4104
2022-05-12	120.00	123.92	120.00	120.72	4015
2022-05-13	124.07	125.92	123.25	125.82	6231
2022-05-16	128.00	129.10	123.50	126.58	10563
2022-05-17	131.92	131.92	129.22	129.22	1631
2022-05-18	128.92	128.92	125.41	125.49	3827
2022-05-19	122.09	126.09	122.09	126.09	2312
2022-05-20	125.93	128.32	125.93	127.06	2455
2022-05-23	133.50	133.87	131.08	131.08	1637
2022-05-24	130.80	134.12	130.72	132.46	18430
2022-05-25	130.58	134.14	130.50	134.14	1430
2022-05-26	131.03	135.23	130.00	134.12	2720
2022-05-27	131.08	134.27	130.75	130.75	1119
2022-05-31	133.77	133.77	129.26	129.26	4638
2022-06-01	127.53	132.14	127.53	132.14	648
2022-06-02	133.42	133.67	128.58	128.72	1828
2022-06-03	128.21	133.40	126.40	126.48	1984
2022-06-06	126.58	129.92	125.60	125.60	1246
2022-06-07	131.67	131.67	125.08	125.08	6046
2022-06-09	123.28	123.28	123.28	123.28	1521
2022-06-10	120.13	122.99	120.10	122.99	1168
2022-06-13	115.53	115.61	115.53	115.61	1217
2022-06-14	113.33	118.22	113.33	114.42	3308
2022-06-15	123.17	123.17	114.80	115.90	4030
2022-06-16	117.91	118.75	117.75	118.75	3466
2022-06-17	121.00	121.00	116.75	120.22	2212
2022-06-21	127.84	127.84	121.61	121.90	2367
2022-06-22	121.16	125.40	121.16	125.40	1786
2022-06-23	122.27	129.69	122.27	126.70	1443
2022-06-24	127.51	132.84	127.51	129.21	1589
2022-06-27	127.21	132.84	127.21	127.25	4422
2022-06-28	130.26	132.69	130.26	131.70	15257
2022-06-29	133.00	133.34	128.02	131.00	2742
2022-06-30	131.34	131.34	127.58	128.91	2329
2022-07-01	123.91	131.59	123.91	130.75	1791
2022-07-05	123.45	130.34	123.45	124.68	2203
2022-07-06	136.35	136.35	130.16	130.16	802
2022-07-07	129.41	131.68	129.41	131.68	965
2022-07-08	133.50	133.50	130.50	130.50	3072
2022-07-11	129.75	131.21	129.75	131.21	1382
2022-07-12	133.46	133.46	130.82	132.00	3240
2022-07-13	131.33	131.33	129.38	129.98	4319
2022-07-14	127.26	129.32	127.26	129.32	1062
2022-07-15	127.45	131.90	127.45	131.26	1815
2022-07-18	129.86	139.15	129.86	133.90	2745
2022-07-19	133.00	135.63	133.00	134.55	2252
2022-07-20	129.91	129.91	129.91	129.91	569
2022-07-21	130.10	130.10	124.48	125.55	815
2022-07-22	129.26	129.62	128.64	128.64	14064
2022-07-25	133.59	133.59	129.06	129.06	782
2022-07-26	133.44	134.00	131.30	131.30	1347
2022-07-27	131.06	134.29	130.90	134.29	1546
2022-07-28	134.13	134.13	131.10	131.10	1036
2022-07-29	129.16	132.80	129.16	130.72	4663
2022-08-01	133.84	133.84	131.76	132.64	2435
2022-08-02	133.84	133.84	130.30	130.30	1175
2022-08-04	133.59	133.59	129.16	133.34	976
2022-08-05	134.13	134.13	128.16	128.16	1269
2022-08-08	133.34	133.34	133.34	133.34	747
2022-08-09	128.16	128.16	128.16	128.16	570
2022-08-10	133.97	133.97	132.43	132.43	2589
2022-08-11	132.34	132.50	127.39	128.52	1722
2022-08-12	133.59	133.59	127.39	127.39	663
2022-08-15	131.66	131.66	131.50	131.55	1216
2022-08-16	128.16	134.13	128.16	134.13	901
2022-08-17	134.13	134.13	134.13	134.13	725
2022-08-18	129.25	130.17	129.25	130.17	870
2022-08-19	134.13	134.29	130.65	131.15	1231
2022-08-22	134.29	135.75	133.86	135.75	1860
2022-08-23	133.00	133.00	133.00	133.00	1364
2022-08-24	133.03	133.03	128.01	128.01	1082
2022-08-26	132.20	132.20	131.44	131.44	1043
2022-08-29	126.25	139.15	126.25	128.75	1976
2022-08-30	130.02	130.02	125.77	125.77	2448
2022-08-31	125.00	126.44	123.78	124.44	1717
2022-09-01	118.06	122.00	118.06	118.06	1714
2022-09-02	118.16	126.59	118.16	126.59	1947
2022-09-06	117.01	117.01	117.01	117.01	462
2022-09-07	113.76	113.76	113.60	113.76	1046
2022-09-08	120.70	120.86	118.96	118.96	1235
2022-09-09	125.82	125.82	118.21	122.71	1702
2022-09-12	122.50	126.04	118.91	118.91	1484
2022-09-13	117.46	117.46	117.46	117.46	643
2022-09-14	116.81	116.81	116.37	116.37	619
2022-09-15	117.50	117.50	112.65	112.81	2481
2022-09-16	112.45	121.99	112.45	113.00	5861
2022-09-19	114.84	115.00	110.96	110.96	4938
2022-09-20	110.58	117.92	110.42	110.51	1709
2022-09-21	110.57	117.85	110.46	110.46	1811
2022-09-22	111.70	111.70	111.60	111.60	1613
2022-09-23	109.50	109.98	108.06	108.35	8354
2022-09-26	107.10	107.10	104.50	104.50	6379
2022-09-27	106.25	106.60	106.25	106.50	4030
2022-09-28	109.00	109.00	108.20	108.26	4244
2022-09-29	106.00	109.99	106.00	109.00	11219
2022-09-30	109.10	112.25	107.10	107.10	3022
2022-10-03	109.55	111.25	109.55	111.25	2966
2022-10-04	111.75	114.00	111.75	113.00	1691
2022-10-05	111.60	113.62	111.60	112.14	3654
2022-10-06	110.00	111.34	108.96	109.12	5091
2022-10-07	109.20	110.20	109.20	109.50	2539
2022-10-10	108.36	110.60	108.36	110.60	1074
2022-10-11	105.26	111.35	105.26	109.16	2542
2022-10-12	109.00	109.66	109.00	109.10	2164
2022-10-13	109.30	109.78	107.60	107.60	1822
2022-10-14	109.70	111.35	109.06	111.35	2380
2022-10-17	111.96	114.30	111.96	114.30	1553
2022-10-18	113.34	113.34	109.88	109.88	1201
2022-10-19	108.55	112.50	108.25	108.25	4693
2022-10-20	106.72	109.88	106.06	109.88	1670
2022-10-21	107.25	109.90	105.50	109.90	3904
2022-10-24	110.00	112.02	106.01	108.96	6730
2022-10-25	110.75	112.02	110.75	111.20	2233
2022-10-26	111.30	114.48	111.30	114.48	2130
2022-10-27	116.16	116.40	113.80	115.35	5511
2022-10-28	116.85	118.90	114.40	114.40	5649
2022-10-31	116.35	119.04	116.06	116.44	5395
2022-11-01	118.60	120.66	116.71	118.10	1462
2022-11-02	119.04	120.77	119.04	120.00	2061
2022-11-03	117.20	120.95	117.20	120.95	5713
2022-11-04	119.72	122.92	117.66	119.94	2171
2022-11-07	123.04	123.04	120.22	120.22	4576
2022-11-08	123.21	123.21	121.24	121.24	1001
2022-11-09	121.54	123.54	120.50	120.50	3073
2022-11-10	128.00	132.00	127.28	127.28	6391
2022-11-11	129.47	129.47	123.10	123.85	2391
2022-11-14	128.98	129.50	126.38	126.44	2016
2022-11-15	128.24	128.24	125.94	125.94	666
2022-11-16	128.82	128.82	125.66	126.20	2334
2022-11-17	126.00	126.46	125.25	126.46	1965
2022-11-18	131.15	131.15	127.90	127.90	1788
2022-11-21	131.85	131.85	129.76	129.76	2289
2022-11-22	130.00	131.00	130.00	130.13	3144
2022-11-23	132.00	133.32	130.56	130.56	1641
2022-11-25	132.94	133.25	132.94	133.25	1802
2022-11-28	132.75	134.20	131.46	133.90	2069
2022-11-29	131.31	131.31	131.31	131.31	669
2022-11-30	132.10	132.10	132.10	132.10	5004
2022-12-01	136.52	138.25	136.52	138.25	1912
2022-12-02	137.40	137.51	136.75	137.00	3078
2022-12-05	138.20	138.20	136.55	136.75	3469
2022-12-07	135.98	136.81	135.98	136.00	1311
2022-12-08	139.04	139.04	139.04	139.04	596
2022-12-09	140.15	140.40	138.96	139.45	1485
2022-12-12	139.50	139.85	138.55	138.55	2483
2022-12-13	139.50	139.50	139.50	139.50	1325
2022-12-14	137.26	139.76	137.26	139.76	3426
2022-12-15	139.96	140.52	137.98	137.98	2505
2022-12-16	135.44	135.50	135.10	135.10	1493
2022-12-19	136.44	136.52	134.18	136.52	2482
2022-12-20	136.30	136.30	133.64	133.64	711
2022-12-21	137.16	137.30	134.65	134.65	1393
2022-12-22	134.42	134.42	134.42	134.42	674
2022-12-23	135.46	136.40	135.46	136.40	2514
2022-12-27	136.66	136.66	136.66	136.66	748
2022-12-28	135.16	138.00	135.16	136.00	639
2022-12-29	135.75	135.75	135.11	135.11	1983
2022-12-30	136.56	136.56	136.18	136.22	1414
2023-01-03	136.44	136.44	136.44	136.44	629
2023-01-04	138.75	141.25	138.04	138.04	1442
2023-01-05	136.75	140.96	136.75	140.96	4184
2023-01-06	140.55	140.55	140.00	140.26	3351
2023-01-09	140.25	140.25	140.25	140.25	664
2023-01-10	144.50	144.50	143.25	143.96	1987
2023-01-11	142.12	142.12	140.95	140.95	1624
2023-01-12	138.66	138.66	138.66	138.66	587
2023-01-13	142.50	143.40	139.05	143.40	2603
2023-01-17	142.05	143.63	142.00	143.63	1099
2023-01-18	141.96	144.26	141.20	141.20	1348
2023-01-19	143.28	143.32	140.01	140.01	1538
2023-01-20	138.25	139.32	136.46	136.46	1537
2023-01-23	136.70	137.86	133.68	133.68	1415
2023-01-24	129.50	129.50	129.50	129.50	571
2023-01-25	133.65	134.50	131.70	131.72	2234
2023-01-26	133.28	133.28	130.65	130.65	2080
2023-01-27	130.25	130.40	129.82	129.82	1332
2023-01-30	131.24	134.10	129.36	129.36	2227
2023-01-31	128.00	128.00	128.00	128.00	328
2023-02-01	126.84	127.80	126.65	127.80	2304
2023-02-02	124.86	127.50	124.72	127.08	3006
2023-02-03	126.28	129.00	126.28	128.40	2166
2023-02-06	125.78	126.36	125.76	125.92	1406
2023-02-07	128.70	128.70	128.70	128.70	584
2023-02-08	128.64	128.64	128.01	128.01	2138
2023-02-09	135.78	138.15	135.78	136.25	1065
2023-02-10	138.52	139.28	138.52	139.28	1969
2023-02-14	139.88	142.00	137.25	137.25	1459
2023-02-15	138.16	140.78	138.16	140.78	1035
2023-02-16	136.74	137.94	134.58	137.94	1731
2023-02-17	138.75	139.05	136.40	136.40	4485
2023-02-21	139.17	140.52	137.50	140.52	1286
2023-02-22	139.84	140.04	137.82	140.04	768
2023-02-23	136.14	136.14	134.74	134.74	776
2023-02-24	133.05	133.83	133.05	133.83	1432
2023-02-27	134.64	135.32	132.74	135.32	1106
2023-02-28	130.85	130.85	129.22	129.22	736
2023-03-01	128.26	131.18	128.26	128.60	3065
2023-03-02	129.70	131.56	129.16	131.56	9086
2023-03-03	130.25	131.20	130.00	130.00	1716
2023-03-06	130.28	132.15	126.50	130.20	2469
2023-03-07	126.85	128.90	126.85	128.90	1397
2023-03-08	128.78	128.78	127.63	127.63	948
2023-03-09	130.38	130.38	127.35	127.35	1011
2023-03-10	128.40	129.84	128.40	129.84	780
2023-03-13	129.86	130.90	129.25	129.25	1766
2023-03-14	128.56	131.24	128.00	131.24	1787
2023-03-15	127.12	127.84	127.12	127.84	13640
2023-03-16	128.82	130.29	128.82	130.06	1929
2023-03-17	130.56	130.56	130.56	130.56	1401
2023-03-20	133.12	133.12	133.12	133.12	500
2023-03-21	131.96	134.74	131.72	134.74	1119
2023-03-22	135.44	135.56	135.44	135.56	796
2023-03-23	133.10	133.78	133.10	133.78	4724
2023-03-24	137.85	137.85	133.44	136.70	5340
2023-03-27	137.45	139.46	137.34	137.34	1098
2023-03-28	137.65	138.68	135.98	138.68	868
2023-03-29	138.20	138.20	136.20	136.30	811
2023-03-30	139.30	139.30	139.30	139.30	687
2023-03-31	140.16	140.16	140.16	140.16	702
2023-04-03	140.90	140.90	137.50	137.50	1384
2023-04-04	140.00	141.85	139.38	141.45	5695
2023-04-05	145.10	145.10	142.85	142.85	2393
2023-04-10	143.00	144.76	142.30	144.76	1843
2023-04-11	145.74	145.74	142.25	142.75	4888
2023-04-12	150.47	150.47	147.25	147.25	7273
2023-04-13	147.25	149.65	147.25	149.65	4902
2023-04-14	146.08	146.08	146.08	146.08	549
2023-04-17	146.77	146.81	144.77	146.78	85745
2023-04-18	150.20	151.25	148.88	148.88	6024
2023-04-19	147.70	150.74	145.40	147.78	4608
2023-04-20	148.40	148.40	146.75	147.61	1742
2023-04-21	151.74	151.74	151.74	151.74	752
2023-04-24	152.24	153.10	152.24	153.10	1959
2023-04-25	150.00	151.00	150.00	151.00	2730
2023-04-26	148.20	148.20	147.15	147.15	1044
2023-04-27	146.00	146.00	146.00	146.00	2107
2023-04-28	145.40	146.55	145.40	146.55	1364
2023-05-01	144.26	147.00	144.26	146.31	2771
2023-05-02	146.80	146.80	145.79	146.15	3137
2023-05-03	151.30	151.30	151.30	151.30	1216
2023-05-04	150.06	150.50	150.06	150.50	1805
2023-05-05	148.25	152.06	148.25	148.50	2830
2023-05-08	149.62	149.74	147.05	147.05	899
2023-05-09	146.50	150.94	146.50	149.10	1136
2023-05-10	150.04	151.00	149.82	151.00	1257
2023-05-11	151.00	151.00	146.25	150.64	4432
2023-05-12	150.70	150.70	145.80	145.80	1665
2023-05-15	150.34	150.34	149.45	149.45	887
2023-05-16	151.20	151.20	151.20	151.20	711
2023-05-17	149.20	150.57	147.20	147.20	1079
2023-05-18	149.88	149.88	146.44	146.44	1248
2023-05-19	150.10	150.96	150.10	150.96	1195
2023-05-22	147.90	147.90	147.90	147.90	1069
2023-05-23	148.94	150.76	147.94	147.94	71186
2023-05-24	146.16	146.16	143.75	143.75	15787
2023-05-25	144.00	145.26	141.98	145.26	1265
2023-05-26	144.58	144.58	144.55	144.55	649
2023-05-30	144.06	144.36	141.14	141.14	834
2023-05-31	143.18	146.08	143.18	146.08	681
2023-06-01	145.38	147.70	144.68	147.70	1257
2023-06-02	146.60	148.65	146.60	147.12	1411
2023-06-05	146.95	146.95	145.19	145.19	1034
2023-06-06	146.90	147.45	145.45	145.45	1348
2023-06-07	147.20	147.29	146.90	146.90	1739
2023-06-08	147.00	147.00	144.50	144.50	9733
2023-06-09	149.85	149.85	149.30	149.30	7564
2023-06-12	148.10	148.86	145.80	148.86	1331
2023-06-13	147.95	149.50	147.95	149.50	1077
2023-06-14	146.88	146.88	146.88	146.88	346
2023-06-15	148.30	149.25	148.30	149.25	2971
2023-06-16	151.13	151.13	149.26	149.51	1022
2023-06-20	149.25	149.25	149.25	149.25	991
2023-06-21	148.66	148.66	148.66	148.66	635
2023-06-22	146.18	149.32	146.18	146.68	700
2023-06-23	146.55	146.55	146.15	146.15	1303
2023-06-26	144.74	144.74	142.75	142.75	1433
2023-06-28	143.80	143.80	140.40	140.40	753
2023-06-29	141.89	142.91	141.89	142.91	2868
2023-06-30	143.90	143.90	143.90	143.90	483
2023-07-03	129.90	134.00	129.72	133.24	2402
2023-07-05	133.75	134.00	133.75	134.00	847
2023-07-06	132.28	132.44	131.15	132.44	1152
2023-07-07	129.36	131.22	127.75	127.75	1145
2023-07-10	130.96	131.25	130.00	131.25	983
2023-07-12	129.00	134.32	129.00	134.32	788
2023-07-13	134.00	134.00	133.60	133.60	727
2023-07-14	141.65	141.65	138.00	138.62	2824
2023-07-17	135.78	135.78	135.78	135.78	583
2023-07-18	135.70	135.70	134.45	134.45	788
2023-07-19	135.08	137.06	135.08	137.06	600
2023-07-20	138.02	138.02	138.00	138.00	993
2023-07-21	138.46	139.84	136.72	136.92	1191
2023-07-24	139.28	139.28	139.28	139.28	560
2023-07-25	136.82	138.92	136.60	137.10	2382
2023-07-26	140.50	140.50	140.50	140.50	1117
2023-07-27	140.45	140.45	140.45	140.45	1191
2023-07-28	141.64	141.64	140.84	140.84	928
2023-07-31	139.95	147.00	139.95	147.00	1461
2023-08-01	139.00	142.85	139.00	142.85	5419
2023-08-02	139.13	139.13	139.13	139.13	477
2023-08-03	139.01	139.01	139.01	139.01	755
2023-08-04	139.10	140.24	137.94	140.24	3501
2023-08-07	138.69	141.28	138.69	141.28	1073
2023-08-08	141.35	141.35	141.35	141.35	555
2023-08-10	143.42	143.42	137.95	137.95	3600
2023-08-11	141.52	141.52	141.52	141.52	652
2023-08-14	140.79	143.20	140.79	143.20	1828
2023-08-15	140.70	140.70	135.55	137.56	1502
2023-08-17	136.85	137.47	136.85	137.47	1528
2023-08-18	136.20	136.20	135.01	136.03	7114
2023-08-21	136.25	136.95	136.25	136.95	1084
2023-08-22	137.54	137.54	133.00	135.80	1699
2023-08-23	136.49	139.35	136.03	139.35	3271
2023-08-24	134.96	136.00	134.96	136.00	5786
2023-08-25	131.55	136.35	131.55	135.97	1642
2023-08-28	135.00	136.64	135.00	136.64	1095
2023-08-29	135.60	139.10	132.50	139.10	1151
2023-08-30	139.88	139.88	136.73	136.73	971
2023-08-31	134.04	134.04	134.04	134.04	446
2023-09-01	136.00	136.00	136.00	136.00	555
2023-09-05	136.14	136.20	133.90	133.90	1171
2023-09-07	133.00	135.29	133.00	134.68	3379
2023-09-08	135.84	135.84	135.70	135.70	1614
2023-09-12	133.17	133.17	132.23	132.23	560
2023-09-13	133.40	133.90	130.08	130.08	48397
2023-09-14	133.00	133.00	133.00	133.00	507
2023-09-15	138.28	138.28	138.28	138.28	800
2023-09-18	135.50	137.84	131.45	131.45	3626
2023-09-19	133.35	133.35	130.68	130.68	857
2023-09-20	137.60	137.60	136.34	136.34	642
2023-09-21	134.80	134.80	133.95	133.95	960
2023-09-22	137.93	137.93	137.93	137.93	731
2023-09-25	131.95	137.58	131.95	136.99	865
2023-09-26	132.85	137.84	132.85	134.95	7358
2023-09-27	136.00	137.59	133.16	133.16	1900
2023-09-28	135.35	136.29	133.63	136.15	1456
2023-09-29	137.05	137.05	135.05	135.05	2097
2023-10-02	134.36	134.36	133.10	133.10	1837
2023-10-03	133.72	134.14	129.45	132.93	1101
2023-10-04	134.15	134.15	134.15	134.15	467
2023-10-05	132.72	134.90	132.18	134.90	1732
2023-10-06	134.25	136.44	133.48	133.48	1288
2023-10-09	134.60	134.60	134.14	134.14	1195
2023-10-10	134.64	134.64	134.38	134.38	751
2023-10-11	134.48	134.48	133.97	133.97	1104
2023-10-12	135.50	135.50	135.50	135.50	911
2023-10-16	129.50	134.16	129.50	134.16	4890
2023-10-17	139.30	140.00	129.16	137.05	5538
2023-10-18	129.65	130.89	129.20	130.89	3444
2023-10-19	127.65	127.65	127.58	127.58	1270
2023-10-20	129.10	129.10	126.38	127.86	1761
2023-10-23	123.63	125.90	123.63	123.75	1350
2023-10-24	125.45	127.15	125.45	127.15	1673
2023-10-25	128.58	128.58	126.45	126.45	970
2023-10-26	127.25	127.25	125.28	125.28	1735
2023-10-27	123.90	124.12	121.45	121.45	1501
2023-10-30	120.60	123.98	120.60	123.98	1515
2023-10-31	124.88	124.88	122.76	122.76	1348
2023-11-01	125.40	128.58	125.40	128.58	7302
2023-11-02	123.81	129.22	123.81	126.82	3526
2023-11-03	126.30	126.30	126.30	126.30	1097
2023-11-06	126.96	129.92	126.80	126.82	1592
2023-11-07	125.25	127.80	123.35	125.25	1231
2023-11-08	122.76	125.12	122.76	125.08	3803
2023-11-09	128.00	129.06	126.87	126.87	1086
2023-11-10	127.00	127.00	123.62	124.29	2005
2023-11-13	124.00	124.75	121.35	124.75	1931
2023-11-14	125.80	128.15	123.45	125.80	3073
2023-11-15	125.40	127.64	125.16	125.16	2002
2023-11-16	122.46	127.90	122.46	125.15	35113
2023-11-17	128.00	128.04	124.24	128.00	5729
2023-11-20	128.05	128.05	126.14	126.14	1725
2023-11-21	125.88	128.68	124.05	125.64	1291
2023-11-22	126.60	126.60	126.54	126.54	1315
2023-11-24	128.44	128.55	128.44	128.55	922
2023-11-27	126.82	128.76	126.82	128.76	1423
2023-11-28	125.16	125.40	124.96	124.96	1862
2023-11-29	127.22	127.22	124.00	126.82	11044
2023-11-30	128.20	128.50	126.92	128.50	2418
2023-12-01	131.74	131.74	125.00	125.00	3429
2023-12-04	129.02	131.59	128.14	128.52	2623
2023-12-05	125.41	129.88	125.41	125.75	2587
2023-12-06	127.65	127.81	125.50	125.50	3147
2023-12-07	125.90	128.18	124.91	125.40	2273
2023-12-08	126.22	128.06	124.96	125.06	1815
2023-12-11	125.94	129.34	125.20	125.20	3482
2023-12-12	131.50	131.50	126.42	126.48	1360
2023-12-13	129.00	131.56	129.00	129.26	1451
2023-12-14	130.80	134.84	129.91	132.50	3442
2023-12-15	128.52	131.28	126.66	131.28	4058
2023-12-18	132.04	133.34	128.00	128.00	4164
2023-12-19	132.88	132.88	132.88	132.88	915
2023-12-20	131.25	131.25	131.13	131.13	1018
2023-12-21	131.12	133.25	127.78	130.50	4065
2023-12-22	134.85	134.85	127.30	130.90	5816
2023-12-26	134.84	134.84	130.11	134.40	2333
2023-12-27	129.45	134.85	129.45	133.10	1535
2023-12-28	132.55	136.32	132.50	136.32	2130
2023-12-29	137.34	137.34	134.35	134.45	2728
2024-01-02	136.08	136.49	132.81	132.81	6747
2024-01-03	138.84	138.84	138.25	138.46	3155
2024-01-04	139.12	139.40	137.05	137.05	770
2024-01-05	137.26	139.84	135.66	135.66	2190
2024-01-08	139.34	139.84	136.04	139.50	5268
2024-01-09	135.25	140.00	135.25	139.56	1162
2024-01-10	139.05	139.10	137.22	137.22	2178
2024-01-11	139.20	139.68	137.02	137.02	2026
2024-01-12	139.85	139.85	139.76	139.76	1081
2024-01-16	134.95	136.58	132.96	132.96	3836
2024-01-17	133.00	134.00	133.00	134.00	1351
2024-01-18	135.42	135.42	131.62	132.25	3123
2024-01-19	134.46	134.46	131.80	131.80	1134
2024-01-22	135.26	136.34	135.26	136.28	2145
2024-01-23	133.34	134.90	131.70	134.90	1258
2024-01-24	134.34	134.34	131.92	131.92	976
2024-01-25	130.30	132.04	130.30	132.04	797
2024-01-26	135.90	137.34	131.30	131.75	4019
2024-01-29	135.34	135.70	132.40	132.48	1349
2024-01-30	136.59	136.59	131.25	131.25	833
2024-01-31	135.72	135.72	132.40	132.40	1245
2024-02-01	131.66	133.36	131.66	132.12	1130
2024-02-02	131.90	131.90	131.90	131.90	541
2024-02-05	131.68	131.80	128.04	128.04	1177
2024-02-06	132.94	133.84	131.63	133.84	1153
2024-02-07	133.34	133.34	133.34	133.34	2865
2024-02-08	122.00	125.00	122.00	125.00	2272
2024-02-09	121.75	124.50	121.75	123.50	1648
2024-02-12	122.80	122.85	120.50	120.66	1824
2024-02-13	120.74	123.56	118.16	123.50	76641
2024-02-14	124.58	124.84	119.00	121.80	11648
2024-02-15	126.16	126.40	120.91	124.00	2197
2024-02-16	126.42	127.38	126.42	127.38	1312
2024-02-20	129.78	129.90	128.12	128.50	1797
2024-02-21	127.38	129.60	127.00	127.00	3171
2024-02-22	125.93	127.34	123.91	126.47	2399
2024-02-23	126.50	129.71	126.50	129.15	4487
2024-02-26	133.10	133.10	129.99	129.99	1213
2024-02-27	127.75	131.00	127.75	131.00	965
2024-02-29	126.93	126.93	126.63	126.63	7341
2024-03-01	127.38	130.00	126.25	130.00	5153
2024-03-04	128.59	129.65	127.00	129.65	1484
2024-03-05	128.00	128.00	126.00	126.00	1721
2024-03-06	130.35	130.35	128.90	128.90	890
2024-03-07	133.45	133.45	128.78	129.25	1011
2024-03-08	133.40	133.40	131.13	131.13	1409
2024-03-11	133.16	134.25	132.50	133.38	1757
2024-03-12	136.06	136.06	133.32	133.32	2194
2024-03-13	133.53	136.40	133.53	136.40	480
2024-03-14	135.90	135.90	131.88	134.13	1144
2024-03-15	134.85	134.85	131.42	131.42	1045
2024-03-18	133.08	133.08	130.91	130.91	823
2024-03-19	127.30	129.94	127.30	129.94	790
2024-03-20	129.50	130.99	129.50	130.99	1800
2024-03-21	131.00	131.00	131.00	131.00	701
2024-03-22	134.50	134.50	132.37	132.37	1334
2024-03-25	133.36	133.42	133.22	133.22	1361
2024-03-26	130.25	130.55	129.50	130.55	2378
2024-03-27	133.00	135.08	133.00	134.70	2917
2024-03-28	135.90	136.96	133.98	136.96	2850
2024-04-01	129.54	135.84	129.54	135.80	1496
2024-04-02	131.66	131.66	131.66	131.66	572
2024-04-03	134.64	134.64	129.71	131.76	1469
2024-04-04	136.00	137.35	136.00	137.35	680
2024-04-05	133.40	133.40	133.22	133.22	1097
2024-04-08	128.65	136.64	128.65	136.64	1461
2024-04-09	133.91	137.10	133.91	134.76	1281
2024-04-10	134.20	136.25	134.20	136.25	701
2024-04-11	138.25	139.85	136.50	136.50	1669
2024-04-12	136.75	138.88	136.32	138.88	962
2024-04-15	137.20	137.20	135.94	135.94	765
2024-04-16	138.80	138.80	135.30	135.31	1139
2024-04-17	140.15	140.15	140.15	140.15	559
2024-04-18	138.06	138.24	133.20	138.24	797
2024-04-19	135.63	136.20	133.20	136.20	1730
2024-04-22	138.25	140.47	136.35	138.73	3657
2024-04-23	140.06	143.40	139.51	140.30	1510
2024-04-24	135.35	135.35	135.35	135.35	401
2024-04-25	150.85	150.85	146.05	146.05	9266
2024-04-26	148.32	150.78	142.65	145.10	55915
2024-04-29	146.25	152.66	146.25	146.25	16580
2024-04-30	150.16	151.00	150.16	151.00	2125
2024-05-01	149.00	151.02	149.00	151.02	986
2024-05-02	153.88	153.88	153.48	153.48	579
2024-05-03	150.16	151.00	149.25	149.25	1712
2024-05-06	159.12	159.12	148.23	148.23	1851
2024-05-07	157.64	157.64	146.65	146.65	10261
2024-05-08	155.12	155.12	150.76	152.40	15196
2024-05-09	147.65	152.33	147.65	152.33	775
2024-05-10	156.62	156.62	156.01	156.01	19656
2024-05-13	155.76	155.84	155.76	155.84	550
2024-05-14	149.65	156.06	149.65	152.88	1169
2024-05-15	153.00	153.00	153.00	153.00	765
2024-05-16	154.56	155.72	154.56	155.72	1291
2024-05-17	157.05	157.05	152.28	155.26	921
2024-05-20	153.02	154.61	153.02	154.61	633
2024-05-21	159.06	159.06	159.06	159.06	579
2024-05-22	155.98	158.74	155.98	158.74	506
2024-05-23	155.35	159.36	155.35	159.36	778
2024-05-24	153.61	159.12	153.61	159.12	2751
2024-05-28	153.01	159.84	151.98	158.50	3737
2024-05-29	153.90	154.20	146.20	146.20	1217
2024-05-31	153.78	153.78	153.78	153.78	411
2024-06-03	158.00	158.43	157.89	158.43	1854
2024-06-04	158.00	159.90	152.70	156.35	1874
2024-06-05	160.00	160.10	159.54	160.10	3225
2024-06-06	157.95	159.96	157.95	159.96	665
2024-06-10	161.86	162.00	159.38	159.38	1852
2024-06-11	160.55	161.00	157.55	161.00	6927
2024-06-12	158.75	160.45	158.16	160.45	2066
2024-06-14	159.84	160.42	153.00	160.42	2107
2024-06-18	154.75	158.80	154.75	158.80	893
2024-06-20	156.60	156.60	152.00	152.00	1878
2024-06-24	161.99	161.99	152.11	152.11	837
2024-06-25	153.23	161.00	153.23	157.88	947
2024-06-27	159.30	159.30	157.50	158.64	1243
2024-06-28	153.95	158.90	153.95	156.27	1001
2024-07-01	157.50	157.50	157.50	157.50	1031
2024-07-02	148.80	154.72	148.80	154.72	998
2024-07-03	154.66	154.66	147.15	147.15	1378
2024-07-05	148.70	148.70	148.70	148.70	1695
2024-07-08	157.84	157.84	157.00	157.00	1320
2024-07-09	154.13	154.35	150.00	154.35	1293
2024-07-10	151.03	153.86	151.03	153.86	905
2024-07-11	154.50	154.50	153.41	153.41	606
2024-07-15	156.14	156.14	156.14	156.14	705
2024-07-16	155.38	156.18	155.38	156.18	624
2024-07-18	160.00	160.00	154.33	154.33	1859
2024-07-19	154.30	154.30	154.30	154.30	1261
2024-07-22	158.62	158.62	155.59	157.85	1602
2024-07-23	165.22	165.22	159.85	159.85	2118
2024-07-24	158.83	158.83	157.25	157.25	854
2024-07-25	155.48	155.48	155.48	155.48	661
2024-07-26	157.49	160.79	157.49	159.47	1420
2024-07-29	156.28	156.28	156.28	156.28	568
2024-07-31	159.50	159.50	156.35	156.35	13053
2024-08-01	160.00	160.64	159.41	160.60	3512
2024-08-02	163.92	164.02	163.92	164.02	1109
2024-08-05	156.88	156.88	156.88	156.88	470
2024-08-06	157.66	157.66	152.95	152.95	1228
2024-08-07	158.01	162.60	158.01	159.76	1401
2024-08-08	165.60	165.60	165.60	165.60	465
2024-08-12	160.71	160.71	160.71	160.71	698
2024-08-13	165.00	165.00	161.03	163.56	529
2024-08-14	162.66	166.60	162.66	166.00	633
2024-08-15	167.10	169.73	167.00	167.00	1436
2024-08-16	169.90	169.90	169.90	169.90	562
2024-08-19	171.98	171.98	164.41	164.41	15495
2024-08-20	169.25	169.25	169.25	169.25	2051
2024-08-22	170.00	170.00	169.50	169.50	2612
2024-08-23	169.55	169.55	169.55	169.55	1477
2024-08-26	174.90	174.90	174.90	174.90	542
2024-08-27	174.97	174.97	171.00	171.00	1663
2024-08-28	173.63	173.63	173.63	173.63	508
2024-08-29	172.02	172.02	172.02	172.02	521
2024-08-30	175.00	175.00	175.00	175.00	273
2024-09-03	174.52	174.52	172.80	172.80	1187
2024-09-04	170.30	172.78	169.78	169.78	914
2024-09-05	169.00	169.00	164.76	164.76	1077
2024-09-06	168.98	168.98	168.98	168.98	526
2024-09-09	160.08	160.08	160.08	160.08	927
2024-09-10	160.24	160.24	160.24	160.24	685
2024-09-12	159.93	159.93	156.34	156.38	1368
2024-09-13	157.70	158.14	152.00	158.14	5267
2024-09-16	159.40	159.40	157.00	157.00	948
2024-09-17	157.80	157.80	157.80	157.80	679
2024-09-18	163.97	163.97	163.97	163.97	615
2024-09-19	157.73	157.73	157.73	157.73	583
2024-09-20	155.14	155.14	155.14	155.14	849
2024-09-24	153.52	153.52	149.34	149.34	6361
2024-09-25	153.30	153.30	153.30	153.30	490
2024-09-27	161.15	161.15	154.46	154.46	598
2024-10-01	156.60	156.60	153.25	155.52	1621
2024-10-02	162.40	162.40	156.23	158.94	4390
2024-10-03	152.80	152.80	152.80	152.80	1449
2024-10-04	155.18	155.18	152.66	152.66	667
2024-10-07	155.72	155.72	155.72	155.72	749
2024-10-08	148.65	148.65	148.65	148.65	954
2024-10-10	147.37	147.37	147.37	147.37	481
2024-10-15	153.70	153.70	153.70	153.70	484
2024-10-17	154.60	154.60	154.52	154.52	1222
2024-10-18	155.38	157.88	155.38	157.88	622
2024-10-21	153.62	154.64	153.62	154.64	847
2024-10-22	152.52	156.40	152.52	156.40	1310
2024-10-23	157.15	157.15	152.34	152.34	1553
2024-10-24	152.50	152.50	151.70	151.70	930
2024-10-25	148.60	148.60	148.60	148.60	1193
2024-10-29	149.65	149.65	149.65	149.65	500
2024-10-30	143.80	149.50	143.00	149.50	5048
2024-10-31	142.90	144.05	141.90	141.90	1307
2024-11-01	142.20	142.85	142.20	142.85	775
2024-11-04	142.20	143.11	141.42	142.43	1212
2024-11-05	137.10	137.10	130.33	131.04	2271
2024-11-06	128.00	128.00	125.90	126.54	1704
2024-11-07	126.32	126.56	121.31	126.56	2119
2024-11-08	128.52	130.06	123.85	127.74	2595
2024-11-11	124.68	126.80	124.68	126.80	2372
2024-11-12	126.09	129.92	126.09	128.41	1186
2024-11-13	129.20	129.20	129.20	129.20	2353
2024-11-14	129.78	132.78	129.70	130.24	1697
2024-11-15	126.18	128.70	124.55	127.96	2494
2024-11-18	125.00	128.60	120.64	125.46	2356
2024-11-19	130.25	130.25	125.72	126.02	1299
2024-11-20	126.58	126.75	124.40	124.70	2088
2024-11-21	126.52	127.22	125.50	126.06	2434
2024-11-22	129.55	133.93	129.55	133.93	4976
2024-11-25	133.90	136.25	131.18	131.47	1991
2024-11-26	131.38	133.40	130.75	131.36	4487
2024-11-27	134.70	134.70	134.70	134.70	791
2024-11-29	136.60	136.60	130.25	136.50	1398
2024-12-02	135.24	135.62	131.60	135.62	2708
2024-12-03	136.79	137.62	132.50	134.60	2061
2024-12-04	130.35	130.35	130.35	130.35	1223
2024-12-05	136.08	139.04	133.52	133.52	2043
2024-12-06	135.88	137.26	134.84	134.86	3437
2024-12-09	137.38	139.42	135.66	136.26	3232
2024-12-10	134.38	136.75	134.00	134.10	5547
2024-12-11	132.55	138.10	132.55	138.10	4764
2024-12-12	131.30	136.10	131.30	132.42	3261
2024-12-13	134.10	134.64	131.74	131.74	3095
2024-12-16	133.02	135.85	131.70	131.70	4882
2024-12-17	130.60	136.16	130.60	133.40	5738
2024-12-18	131.44	133.14	128.60	129.58	2864
2024-12-19	127.66	130.88	127.50	127.96	4686
2024-12-20	126.15	132.75	125.00	132.65	5961
2024-12-23	128.50	132.50	128.50	130.92	3418
2024-12-24	126.40	132.77	126.40	131.12	3766
2024-12-26	133.66	134.66	126.43	134.66	4124
2024-12-27	132.98	132.98	128.95	132.00	2751
2024-12-30	132.14	135.25	126.37	130.19	5927
2024-12-31	130.94	132.16	128.34	130.00	2555
2025-01-02	133.56	133.92	133.56	133.92	1275
2025-01-03	133.62	133.62	131.00	131.25	1703
2025-01-06	134.16	134.17	128.75	130.38	3586
2025-01-07	132.75	134.28	131.88	131.88	1926
2025-01-08	130.02	132.66	128.25	132.66	3137
2025-01-10	133.42	135.90	129.86	135.50	4199
2025-01-13	133.26	134.07	131.27	131.27	8752
2025-01-14	129.22	132.52	129.08	132.52	958
2025-01-15	129.22	129.76	129.22	129.76	842
2025-01-16	132.13	132.13	132.13	132.13	1869
2025-01-17	133.58	135.98	131.53	134.98	1586
2025-01-21	136.70	137.65	135.79	135.79	8417
2025-01-22	135.02	138.06	134.86	138.06	983
2025-01-23	138.12	138.85	135.54	135.54	2300
2025-01-24	139.02	139.03	137.31	137.95	2291
2025-01-27	137.00	140.35	137.00	138.92	5776
2025-01-28	137.76	137.76	137.21	137.21	3744
2025-01-29	141.46	141.46	139.32	139.32	2041
2025-01-30	142.26	142.26	140.20	141.04	939
2025-01-31	140.18	144.00	140.18	140.72	2497
2025-02-03	141.44	141.90	141.44	141.90	2306
2025-02-04	139.54	139.54	139.54	139.54	784
2025-02-05	134.55	139.25	134.55	134.67	3284
2025-02-06	146.18	151.50	146.18	151.50	922
2025-02-07	143.46	146.26	142.85	142.85	1415
2025-02-10	147.18	149.16	140.50	149.16	3595
2025-02-11	146.84	146.84	142.08	142.08	614
2025-02-12	145.39	146.43	145.39	146.43	808
2025-02-13	146.50	148.94	146.50	148.94	1030
2025-02-14	148.71	148.71	148.71	148.71	1063
2025-02-18	150.38	150.38	147.68	147.94	1844
2025-02-19	143.84	145.38	143.84	144.83	2322
2025-02-20	144.00	148.58	142.88	145.48	2189
2025-02-21	144.00	149.34	142.40	142.40	3835
2025-02-24	149.96	149.96	148.01	148.01	3643
2025-02-25	151.36	151.36	150.25	151.21	1737
2025-02-26	153.15	155.65	149.35	155.65	1005
2025-02-27	150.60	150.60	150.46	150.46	1627
2025-03-03	153.54	158.49	151.16	151.16	1123
2025-03-04	147.95	153.16	147.95	153.16	1436
2025-03-05	149.10	157.58	149.10	157.58	1588
2025-03-06	156.36	156.36	149.25	149.25	1551
2025-03-10	152.32	154.22	148.20	154.22	1052
2025-03-12	149.18	151.03	146.20	149.40	5477
2025-03-13	155.00	155.00	151.42	154.46	866
2025-03-14	154.72	156.36	152.06	153.56	1992
2025-03-17	155.00	155.00	154.98	154.98	653
2025-03-18	156.20	156.20	153.05	153.21	2123
2025-03-19	151.38	154.20	151.38	154.20	1134
2025-03-20	154.64	154.64	154.64	154.64	647
2025-03-21	153.42	153.42	153.42	153.42	1314
2025-03-24	149.46	149.46	143.41	143.41	744
2025-03-25	147.55	147.55	147.55	147.55	716
2025-03-26	146.65	146.65	143.40	143.40	1005
2025-03-27	140.10	140.10	140.10	140.10	558
2025-03-28	146.75	148.92	145.37	147.47	2572
2025-03-31	143.78	147.36	143.78	147.36	566
2025-04-01	148.12	148.12	148.12	148.12	427
2025-04-02	146.14	147.38	146.14	147.38	737
2025-04-03	149.60	150.96	149.60	150.84	2172
2025-04-04	138.05	145.50	136.64	136.64	1923
2025-04-07	127.70	133.80	127.40	129.91	2449
2025-04-08	132.46	133.00	130.10	132.40	3338
2025-04-09	122.26	131.19	122.26	129.16	2229
2025-04-10	129.40	133.00	128.91	128.91	1859
2025-04-11	125.55	132.68	125.55	132.68	3362
2025-04-14	133.00	133.10	131.31	131.31	1448
2025-04-15	135.30	137.60	134.22	134.22	5902
2025-04-16	134.38	136.82	134.08	134.08	1306
2025-04-17	137.80	139.80	137.80	139.80	985
2025-04-21	133.68	134.43	132.38	132.38	1677
2025-04-22	129.15	129.15	129.15	129.15	852
2025-04-23	136.40	139.02	135.75	135.75	1039
2025-04-24	136.32	137.24	136.32	137.24	9911
2025-04-25	134.75	134.75	134.75	134.75	1084
2025-04-28	142.15	142.15	138.76	138.76	695
2025-04-29	143.02	144.94	142.30	144.94	1223
2025-04-30	146.50	146.50	142.34	145.64	1210
2025-05-01	138.86	141.44	138.86	140.63	1257
2025-05-02	142.77	146.76	141.72	146.74	1672
2025-05-05	145.18	145.96	142.80	145.96	1529
2025-05-06	139.90	139.90	138.94	138.94	855
2025-05-07	138.96	138.96	138.66	138.66	1133
2025-05-08	140.00	140.00	134.10	134.10	3006
2025-05-09	137.88	137.88	135.22	135.22	1394
2025-05-12	135.70	136.46	134.96	135.36	2855
2025-05-15	131.03	138.56	131.03	135.88	3557
2025-05-16	137.84	138.62	134.46	134.46	3285
2025-05-19	138.86	141.00	138.38	141.00	968
2025-05-20	138.68	138.68	138.68	138.68	827
2025-05-21	138.24	138.24	138.24	138.24	389
2025-05-22	136.60	141.12	136.60	141.12	1471
2025-05-23	139.54	143.25	139.54	143.25	2471
2025-05-27	143.98	143.98	141.54	143.98	1631
2025-05-29	136.15	143.10	136.15	143.10	2268
2025-05-30	143.20	144.00	141.50	141.50	3155
2025-06-02	142.00	142.50	142.00	142.50	613
2025-06-03	143.04	144.78	142.48	142.48	2104
2025-06-04	145.02	147.08	145.02	145.63	1915
2025-06-05	142.75	142.75	142.75	142.75	1452
2025-06-06	144.32	144.32	144.32	144.32	25585
2025-06-09	146.52	146.52	146.52	146.52	686
2025-06-10	146.30	147.91	146.30	146.63	1491
2025-06-11	146.80	148.22	146.80	148.22	8793
2025-06-12	152.20	152.20	148.75	150.10	1877
2025-06-13	143.50	148.25	143.50	148.04	9038
2025-06-16	151.00	151.00	146.12	148.35	2319
2025-06-17	145.04	145.04	140.97	140.97	2525
2025-06-18	143.14	144.50	143.14	143.60	1144
2025-06-20	141.75	141.75	139.69	139.69	821
2025-06-23	141.98	142.01	140.72	142.01	3146
2025-06-25	146.20	146.20	146.20	146.20	738
2025-06-26	139.93	139.93	139.93	139.93	536
2025-06-27	141.66	141.66	138.08	138.18	1201
2025-07-01	141.20	141.20	139.71	139.71	1683
2025-07-02	143.54	143.88	143.54	143.88	660
2025-07-03	139.00	141.38	138.57	140.69	1403
2025-07-07	141.30	142.63	134.90	142.63	1939
2025-07-08	138.60	140.15	138.60	140.15	1045
2025-07-09	141.40	141.40	141.40	141.40	674
2025-07-11	140.26	140.26	140.26	140.26	649
2025-07-14	142.66	145.88	142.14	143.15	1180
2025-07-15	140.40	140.40	140.40	140.40	387
2025-07-16	139.12	142.02	139.12	142.02	673
2025-07-21	139.92	139.92	139.70	139.70	986
2025-07-22	138.00	141.90	138.00	141.90	610
2025-07-23	142.00	147.30	142.00	147.30	1820
2025-07-24	150.00	150.00	146.92	146.92	936
2025-07-28	144.10	144.10	144.10	144.10	1187
2025-07-29	149.05	150.48	149.05	150.48	512
2025-07-30	151.00	155.67	151.00	155.67	1130
2025-07-31	150.74	150.74	147.39	147.39	624
2025-08-01	148.54	151.37	147.50	147.50	34722
2025-08-04	141.80	150.32	141.80	150.32	945
2025-08-05	150.68	150.68	145.01	150.29	13543
2025-08-06	149.00	149.52	148.68	148.68	1044
2025-08-07	143.22	149.67	143.22	147.24	1125
2025-08-08	141.77	141.77	141.77	141.77	1387
2025-08-11	146.76	147.11	146.12	146.12	1474
2025-08-12	146.75	150.78	146.75	148.28	798
2025-08-13	152.25	156.78	152.25	154.30	1592
2025-08-14	155.75	155.75	155.75	155.75	10478
2025-08-15	155.50	155.50	155.50	155.50	19429
2025-08-18	156.70	160.46	156.70	160.46	1179
2025-08-20	157.80	157.80	157.80	157.80	585
2025-08-22	161.74	161.74	157.09	157.09	7386
2025-08-25	162.98	162.98	162.98	162.98	986
2025-08-26	156.34	161.86	156.34	160.30	48787
2025-08-27	161.30	161.30	160.65	160.65	594
2025-08-28	161.76	161.76	158.20	158.20	602
2025-08-29	161.13	161.13	161.13	161.13	431
2025-09-02	162.04	162.04	157.72	160.66	2956
2025-09-03	162.26	162.26	162.26	162.26	2631
2025-09-04	162.00	162.00	162.00	162.00	814
2025-09-05	164.50	164.50	164.50	164.50	569
2025-09-09	160.00	160.54	160.00	160.54	707
2025-09-10	163.73	163.73	160.14	160.14	1100
2025-09-11	160.26	162.00	160.01	162.00	4910
2025-09-12	164.82	164.82	159.56	159.56	1837
2025-09-15	159.90	159.90	151.54	154.58	1496
2025-09-16	157.73	157.73	153.00	153.00	1446
2025-09-17	156.96	156.96	156.03	156.03	841
2025-09-18	152.90	153.39	152.38	153.39	1805
2025-09-19	150.62	154.38	150.62	154.38	27792
2025-09-22	156.82	156.82	156.82	156.82	706
2025-09-23	150.74	150.74	150.74	150.74	505
2025-09-24	150.01	150.01	149.04	149.04	871
2025-09-25	149.75	149.75	149.75	149.75	1882
2025-09-26	146.16	146.16	146.16	146.16	944
2025-09-29	146.10	146.10	146.10	146.10	734
2025-09-30	149.94	149.94	149.50	149.50	6661
2025-10-01	163.00	166.50	161.50	162.56	2131
2025-10-02	165.14	165.14	164.68	164.68	1161
2025-10-03	165.00	170.51	163.61	170.51	33157
2025-10-06	170.00	172.30	170.00	172.30	3649
2025-10-07	175.00	175.00	170.00	170.00	1902
2025-10-08	172.10	172.10	172.10	172.10	619
2025-10-09	173.00	173.00	169.85	169.85	912
2025-10-10	170.00	171.42	169.34	169.34	1835
2025-10-14	169.10	169.10	169.10	169.10	663
2025-10-15	169.10	169.10	168.04	168.07	1234
2025-10-16	167.26	169.12	167.26	169.12	9361
2025-10-17	167.00	170.88	167.00	170.88	1853
2025-10-20	166.98	166.98	166.98	166.98	810
2025-10-21	168.22	168.28	168.22	168.28	6144
2025-10-23	168.20	168.24	163.78	168.24	1974
2025-10-24	164.02	164.02	163.75	163.75	858
2025-10-27	165.43	168.56	163.99	163.99	2121
2025-10-28	165.68	165.68	165.54	165.58	1435
2025-10-29	164.05	167.46	163.68	163.68	938
2025-11-03	165.10	165.10	161.90	161.90	1164
2025-11-04	161.00	165.46	161.00	165.26	1933
2025-11-06	165.25	169.00	165.25	169.00	793
2025-11-07	169.58	169.58	166.17	166.17	833
2025-11-10	170.93	174.90	170.16	174.90	1267
2025-11-11	174.90	175.20	174.90	175.20	2084
2025-11-12	175.22	175.66	175.22	175.66	807
2025-11-13	168.60	178.58	168.60	177.50	3773
2025-11-14	178.24	178.24	174.82	174.82	779
2025-11-17	177.00	177.87	175.25	175.25	1218
2025-11-18	175.20	175.20	175.20	175.20	866
2025-11-19	180.00	180.26	179.82	179.82	1133
2025-11-20	178.98	178.98	177.85	177.85	929
2025-11-21	178.26	182.58	178.26	182.58	1865
2025-11-24	179.93	182.70	179.93	182.70	881
2025-11-25	184.50	187.72	184.50	187.72	1815
2025-11-26	185.00	188.50	185.00	188.50	1776
2025-11-28	183.74	183.74	183.74	183.74	349
2025-12-01	184.00	184.00	180.35	180.35	1737
2025-12-02	180.95	180.95	179.10	179.10	2140
2025-12-03	179.96	183.28	179.96	183.28	7499
2025-12-05	182.33	182.33	179.49	179.49	1118
2025-12-08	179.10	182.35	179.10	180.94	1208
2025-12-09	183.78	183.78	179.10	179.10	1365
2025-12-10	179.60	181.92	179.60	181.92	822
2025-12-15	180.86	183.96	180.76	183.86	1148
2025-12-17	182.70	184.75	182.70	184.75	1132
2025-12-18	180.55	182.98	180.54	180.54	1944
2025-12-19	174.55	183.66	174.55	181.23	2421
2025-12-22	184.50	184.50	180.75	180.75	8154
2025-12-23	182.24	185.72	182.24	183.00	859
2025-12-24	186.40	186.40	186.40	186.40	342
2025-12-26	181.28	181.28	181.28	181.28	894
2025-12-29	183.00	187.06	183.00	187.06	899
2025-12-30	180.85	180.85	180.85	180.85	783
2025-12-31	178.60	178.60	175.50	175.50	576
2026-01-02	185.06	185.06	182.68	182.68	2224
2026-01-05	186.00	186.00	179.06	179.06	1948
2026-01-06	188.00	190.49	188.00	190.49	1513
2026-01-07	189.00	192.90	189.00	190.78	1601
2026-01-08	188.50	188.50	188.50	188.50	1614
2026-01-09	190.58	192.62	190.58	190.99	2372
2026-01-12	188.20	188.20	185.48	185.48	1678
2026-01-13	182.83	188.66	182.83	188.66	1109
2026-01-14	190.23	190.23	190.23	190.23	492
2026-01-15	189.44	189.44	186.50	188.84	1471
2026-01-16	184.10	191.13	180.55	191.13	3523
2026-01-20	172.68	183.20	172.68	183.20	4909
2026-01-21	179.39	180.64	175.00	175.00	2167
2026-01-22	179.50	179.50	179.50	179.50	828
2026-01-23	175.34	178.29	175.34	177.50	3712
2026-01-26	187.03	187.03	179.05	179.05	858
2026-01-27	188.70	195.00	188.07	188.07	2228
2026-01-28	187.85	187.90	177.87	187.80	2815
2026-01-29	188.02	188.02	182.79	183.17	1055
2026-01-30	183.00	187.10	182.28	187.10	1738
2026-02-02	187.50	192.79	186.18	188.41	3228784
2026-02-03	187.61	190.72	183.63	184.32	2659669
2026-02-04	189.06	190.70	186.32	187.45	3889197
2026-02-05	187.07	190.67	186.58	187.16	3380548
2026-02-06	190.46	193.97	188.49	193.03	3117634
2026-02-09	191.80	192.76	187.06	188.01	3030835
2026-02-10	194.02	195.90	190.60	193.40	2726807
2026-02-11	200.08	204.92	199.19	204.76	3484048
2026-02-12	202.52	205.86	202.10	204.52	2723911
2026-02-13	205.64	206.71	204.09	205.55	2504807
2026-02-17	208.10	211.27	207.85	209.48	2287817
2026-02-18	212.66	212.71	207.52	208.67	2604191
2026-02-19	208.75	208.95	205.72	206.45	2037183
2026-02-20	206.60	207.69	204.05	204.20	1592684
2026-02-23	204.60	207.34	204.22	204.94	1816260
2026-02-24	208.99	209.35	206.49	206.61	1710971

Explore More About AZN

Coins representing dividend payouts and trends

AZN Dividend History

Discover AstraZeneca PLC -'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

AZN Stock Split History

Discover AstraZeneca PLC -'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

AZN Historical Prices

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

Web Analytics