IHS Historical Prices

Summary

Key Stock Metrics

2.44

(November 12, 2024)

52-Week Low

6.30

(May 16, 2025)

52-Week High

143.92

(September 2, 2014)

All-Time High

5.90

(July 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	86.06	86.06	84.90	85.14	90462
2011-05-24	85.36	85.64	84.61	84.94	55126
2011-05-25	84.75	85.17	84.42	84.89	109596
2011-05-26	84.65	86.35	84.60	86.24	203182
2011-05-27	86.62	87.07	86.35	86.72	81465
2011-05-31	87.34	87.82	86.52	87.72	187520
2011-06-01	87.65	87.99	86.42	86.50	173601
2011-06-02	86.62	86.85	85.80	86.64	85806
2011-06-03	85.58	86.66	85.25	86.03	101201
2011-06-06	85.77	85.77	84.46	84.71	87287
2011-06-07	85.03	85.42	84.32	84.88	142516
2011-06-08	84.98	84.99	84.31	84.57	84977
2011-06-09	84.71	85.19	84.17	85.09	106569
2011-06-10	84.83	84.92	84.19	84.59	125942
2011-06-13	84.40	84.90	83.31	83.75	191510
2011-06-14	84.23	84.35	83.06	83.13	297147
2011-06-15	82.50	83.49	82.50	82.78	214047
2011-06-16	82.53	83.59	82.53	83.50	212783
2011-06-17	83.95	84.41	83.60	84.19	194411
2011-06-20	84.13	85.81	83.65	85.72	172945
2011-06-21	86.21	88.62	86.14	88.19	268162
2011-06-22	87.82	89.59	87.57	87.99	439285
2011-06-23	83.99	84.59	80.80	81.56	847753
2011-06-24	82.02	82.63	81.00	81.78	470345
2011-06-27	81.93	82.31	81.32	81.57	184390
2011-06-28	81.67	82.69	81.16	82.52	322821
2011-06-29	82.58	83.06	82.14	82.31	225361
2011-06-30	82.55	83.50	82.38	83.42	186845
2011-07-01	82.96	84.03	82.91	83.88	132961
2011-07-05	83.57	84.07	83.48	83.93	136918
2011-07-06	83.50	84.12	83.23	83.97	130260
2011-07-07	85.17	85.17	84.23	84.49	103336
2011-07-08	83.36	84.19	83.36	84.07	120740
2011-07-11	83.00	83.55	82.70	82.79	749872
2011-07-12	82.71	82.84	81.82	82.06	170020
2011-07-13	82.24	82.67	81.74	81.99	101059
2011-07-14	81.95	82.29	81.04	81.11	325808
2011-07-15	81.31	81.33	79.80	80.23	209961
2011-07-18	80.08	80.08	78.89	78.99	166676
2011-07-19	79.44	79.94	78.88	79.72	403500
2011-07-20	79.57	79.89	79.21	79.85	206566
2011-07-21	80.24	81.79	79.88	81.57	284113
2011-07-22	81.60	81.74	81.16	81.23	136515
2011-07-25	80.64	80.77	79.99	80.05	120154
2011-07-26	80.16	80.24	78.64	78.66	171094
2011-07-27	77.80	78.57	76.06	76.21	393404
2011-07-28	76.21	76.47	75.80	75.82	441339
2011-07-29	75.20	75.20	73.60	73.69	526088
2011-08-01	74.53	74.88	72.81	73.35	332479
2011-08-02	73.18	73.81	70.97	71.06	418017
2011-08-03	71.26	71.61	70.13	71.17	403638
2011-08-04	70.52	70.58	69.18	69.18	530879
2011-08-05	69.76	71.48	67.88	71.00	703702
2011-08-08	69.25	70.61	68.55	69.15	806780
2011-08-09	70.18	73.39	69.46	73.38	716054
2011-08-10	71.44	72.02	68.51	68.62	460918
2011-08-11	68.82	70.09	68.15	69.12	641400
2011-08-12	69.88	72.97	69.37	72.61	464325
2011-08-15	73.36	73.79	72.09	73.10	189606
2011-08-16	72.73	74.00	72.73	73.79	225866
2011-08-17	74.02	74.92	73.50	73.90	172568
2011-08-18	71.76	71.83	69.07	69.73	170242
2011-08-19	68.94	71.03	68.85	70.48	313045
2011-08-22	72.23	72.77	70.46	70.74	174666
2011-08-23	71.11	73.62	70.60	73.60	197915
2011-08-24	73.43	74.68	72.89	74.54	158761
2011-08-25	75.00	75.35	73.24	73.81	209139
2011-08-26	73.55	74.79	72.24	74.65	108262
2011-08-29	75.69	76.78	75.47	76.65	75355
2011-08-30	76.17	77.86	76.04	77.55	85791
2011-08-31	77.77	78.72	77.11	77.59	308152
2011-09-01	77.56	78.20	76.98	77.17	165689
2011-09-02	75.85	76.50	74.79	75.31	100947
2011-09-06	76.99	76.99	73.26	74.58	175533
2011-09-07	75.80	77.03	75.33	77.03	170811
2011-09-08	76.49	77.64	76.34	76.60	113382
2011-09-09	75.96	76.00	73.86	74.28	147782
2011-09-12	73.61	75.01	72.97	74.96	168945
2011-09-13	75.31	76.01	74.60	75.18	199662
2011-09-14	75.51	77.50	74.72	76.81	110057
2011-09-15	78.31	79.58	78.10	79.37	199706
2011-09-16	79.32	80.73	79.32	79.99	346970
2011-09-19	78.61	79.86	78.52	79.06	101851
2011-09-20	79.42	81.75	78.94	79.89	301300
2011-09-21	80.85	81.00	75.01	75.58	415412
2011-09-22	73.63	74.19	72.17	72.98	203120
2011-09-23	72.48	73.87	71.56	73.50	174632
2011-09-26	73.82	74.57	72.34	74.55	189752
2011-09-27	76.25	76.85	75.45	76.61	171041
2011-09-28	77.06	78.00	75.09	75.25	282651
2011-09-29	76.55	76.68	73.62	75.63	332457
2011-09-30	75.04	75.70	74.03	74.81	310462
2011-10-03	73.83	75.36	72.40	73.03	304137
2011-10-04	72.47	73.22	69.70	71.60	487760
2011-10-05	71.55	72.73	70.34	72.38	239922
2011-10-06	72.31	74.52	71.45	74.08	161080
2011-10-07	74.42	76.12	73.72	75.26	195560
2011-10-10	76.48	77.22	75.42	77.10	156358
2011-10-11	76.75	77.45	76.63	77.04	105486
2011-10-12	77.70	78.19	77.17	77.72	220796
2011-10-13	77.41	78.77	77.16	78.49	197481
2011-10-14	79.40	79.49	78.39	79.29	143524
2011-10-17	79.10	79.62	78.17	78.38	149367
2011-10-18	77.94	79.42	76.79	79.12	172821
2011-10-19	79.10	79.99	78.90	79.35	209843
2011-10-20	79.24	79.34	78.21	79.23	202996
2011-10-21	80.00	80.65	79.45	80.64	119388
2011-10-24	80.53	81.53	80.41	81.26	160906
2011-10-25	81.03	82.11	80.85	81.18	238448
2011-10-26	81.09	81.49	79.18	80.84	170300
2011-10-27	82.49	84.69	82.23	83.22	154475
2011-10-28	83.87	84.41	82.82	84.01	169030
2011-10-31	83.00	84.58	82.95	83.99	203588
2011-11-01	82.00	82.65	80.05	80.58	195129
2011-11-02	81.71	83.13	81.47	82.72	144654
2011-11-03	83.56	85.40	83.56	85.38	256030
2011-11-04	84.52	84.99	84.19	84.60	93991
2011-11-07	84.19	84.71	83.49	84.08	120589
2011-11-08	84.22	85.21	83.78	85.04	46331
2011-11-09	84.59	85.02	83.39	83.87	158620
2011-11-10	84.31	84.70	83.82	84.42	150181
2011-11-11	85.18	86.26	84.68	86.14	104714
2011-11-14	85.50	86.74	85.21	86.20	276745
2011-11-15	86.53	88.19	86.21	87.80	271500
2011-11-16	86.72	88.56	86.64	87.59	233686
2011-11-17	87.36	88.17	86.65	87.38	300928
2011-11-18	87.15	88.30	87.15	87.66	284226
2011-11-21	86.37	87.91	86.36	87.17	285955
2011-11-22	86.91	87.48	85.88	85.98	194201
2011-11-23	85.19	85.39	83.37	83.49	185672
2011-11-25	83.04	85.60	82.87	85.60	192431
2011-11-28	87.25	87.30	85.47	85.87	171212
2011-11-29	86.45	87.60	85.09	85.85	228147
2011-11-30	89.50	89.64	86.76	88.38	278181
2011-12-01	87.97	89.20	87.35	88.64	159219
2011-12-02	88.98	89.73	88.26	89.16	163074
2011-12-05	89.40	90.00	88.02	88.61	144614
2011-12-06	88.27	88.99	87.52	87.69	172897
2011-12-07	87.63	88.47	87.06	87.90	94769
2011-12-08	87.62	88.31	85.59	85.70	128791
2011-12-09	85.41	87.03	85.41	86.60	518015
2011-12-12	86.29	86.29	84.52	85.43	157347
2011-12-13	85.72	86.45	83.72	83.97	133021
2011-12-14	83.91	83.91	82.50	82.52	89276
2011-12-15	82.77	83.60	81.98	82.39	155332
2011-12-16	82.22	83.65	82.22	83.60	149990
2011-12-19	83.71	84.55	82.70	82.95	67054
2011-12-20	84.07	85.66	83.44	85.05	101641
2011-12-21	84.89	84.89	83.19	84.31	79580
2011-12-22	84.26	84.91	83.85	84.47	78067
2011-12-23	84.19	84.83	84.05	84.79	70372
2011-12-27	84.75	86.32	84.75	86.26	76476
2011-12-28	86.33	86.37	85.00	85.14	90417
2011-12-29	85.15	86.10	85.15	85.85	57114
2011-12-30	85.66	86.33	85.66	86.16	69468
2012-01-03	87.51	87.51	86.12	86.31	196003
2012-01-04	85.92	86.86	85.38	86.16	231052
2012-01-05	85.77	85.77	84.52	85.25	151861
2012-01-06	85.50	87.95	84.53	87.43	264848
2012-01-09	85.50	88.96	85.50	88.90	270950
2012-01-10	89.74	91.11	89.63	91.11	481980
2012-01-11	91.27	91.74	90.49	91.57	166551
2012-01-12	91.73	92.14	91.28	92.12	115536
2012-01-13	92.00	92.22	91.35	91.99	196718
2012-01-17	92.23	92.31	90.70	90.96	197166
2012-01-18	90.73	91.84	90.21	91.82	144555
2012-01-19	92.06	93.85	92.00	93.66	182997
2012-01-20	93.76	94.69	92.48	92.56	147707
2012-01-23	92.20	92.93	91.49	92.05	79921
2012-01-24	91.17	91.79	90.51	91.14	88286
2012-01-25	91.37	92.24	90.88	92.18	163157
2012-01-26	92.63	92.80	91.15	91.80	120470
2012-01-27	91.68	92.03	90.22	90.36	157299
2012-01-30	90.09	90.45	89.46	89.53	129649
2012-01-31	89.97	89.97	88.82	89.48	145657
2012-02-01	90.00	90.22	89.49	89.97	192180
2012-02-02	89.83	90.25	88.99	89.50	181845
2012-02-03	89.75	91.18	89.75	90.86	152510
2012-02-06	90.61	91.74	90.14	91.69	157388
2012-02-07	91.34	92.04	91.08	91.95	163602
2012-02-08	91.80	92.09	90.99	91.56	132608
2012-02-09	91.25	91.68	90.97	91.64	83955
2012-02-10	90.97	91.26	90.69	91.08	69522
2012-02-13	91.18	91.40	90.01	90.06	130035
2012-02-14	89.12	90.74	88.82	90.56	188289
2012-02-15	90.36	90.91	89.49	90.40	194044
2012-02-16	90.43	91.69	90.04	91.65	131896
2012-02-17	91.82	91.96	90.91	91.04	73602
2012-02-21	90.86	92.46	90.50	92.43	243228
2012-02-22	92.30	92.33	91.47	91.56	127729
2012-02-23	91.65	93.39	90.83	93.27	199761
2012-02-24	93.07	93.75	92.70	93.52	119872
2012-02-27	93.04	93.04	92.13	92.45	134550
2012-02-28	92.64	93.73	92.18	93.30	136697
2012-02-29	93.75	94.74	93.37	94.57	247321
2012-03-01	94.87	95.13	93.75	94.25	166619
2012-03-02	94.22	94.22	93.05	93.31	67918
2012-03-05	93.51	95.52	93.00	95.44	190784
2012-03-06	94.84	95.00	93.37	94.19	249905
2012-03-07	94.49	94.60	93.39	93.99	126111
2012-03-08	94.74	95.08	94.08	95.00	98229
2012-03-09	94.80	96.62	94.56	96.40	95423
2012-03-12	96.50	96.60	95.30	95.66	95858
2012-03-13	96.30	96.79	95.69	96.70	92811
2012-03-14	95.08	95.86	93.92	95.73	293978
2012-03-15	96.06	96.18	95.17	95.90	164776
2012-03-16	96.14	97.32	95.84	97.20	207100
2012-03-19	97.67	98.50	97.39	97.96	180419
2012-03-20	97.50	98.00	96.56	97.46	176973
2012-03-21	97.79	98.49	97.16	97.65	334849
2012-03-22	93.15	94.67	92.00	93.08	1009931
2012-03-23	93.37	93.52	91.20	92.86	608027
2012-03-26	93.29	94.28	92.79	94.01	375204
2012-03-27	94.23	94.59	93.23	94.17	383390
2012-03-28	94.12	95.00	93.60	94.84	299593
2012-03-29	93.99	94.17	92.01	93.14	302326
2012-03-30	94.96	94.98	93.44	93.65	351429
2012-04-02	93.09	94.57	92.74	94.34	256491
2012-04-03	94.43	94.71	93.81	94.64	131469
2012-04-04	94.00	94.00	93.26	93.32	159316
2012-04-05	93.03	94.89	92.90	94.72	298299
2012-04-09	93.72	95.35	93.06	94.94	297741
2012-04-10	95.02	95.71	94.56	94.65	385213
2012-04-11	94.97	95.41	94.84	95.41	319694
2012-04-12	95.24	97.46	95.08	97.26	392966
2012-04-13	97.03	97.50	96.79	97.36	315513
2012-04-16	97.28	98.00	97.00	97.33	430528
2012-04-17	98.00	99.08	97.46	98.72	268364
2012-04-18	98.01	99.15	97.90	99.01	306506
2012-04-19	98.95	99.68	98.45	99.37	354081
2012-04-20	100.38	101.26	99.65	100.88	372578
2012-04-23	99.95	100.18	99.24	99.68	357444
2012-04-24	99.60	99.74	98.55	99.18	311177
2012-04-25	100.00	102.00	99.65	100.76	369642
2012-04-26	100.44	102.10	100.44	101.31	393126
2012-04-27	101.69	102.00	100.72	101.81	287131
2012-04-30	101.84	101.84	100.54	101.07	216344
2012-05-01	100.85	101.84	100.66	101.09	184858
2012-05-02	100.32	101.05	96.80	98.00	599245
2012-05-03	98.20	98.51	97.14	97.29	389929
2012-05-04	96.94	97.03	95.15	95.18	284554
2012-05-07	95.00	95.81	94.50	95.41	273955
2012-05-08	94.70	95.48	93.83	95.31	398506
2012-05-09	94.84	96.42	94.30	96.03	387456
2012-05-10	96.30	97.58	95.79	97.57	322624
2012-05-11	96.88	98.06	96.70	97.75	296381
2012-05-14	96.72	97.35	95.83	96.33	416266
2012-05-15	96.38	98.43	96.38	97.56	250146
2012-05-16	97.68	99.34	97.68	99.12	397277
2012-05-17	99.60	99.68	97.66	97.79	236728
2012-05-18	97.91	98.86	96.14	96.35	144463
2012-05-21	97.01	99.73	97.01	99.62	419454
2012-05-22	99.38	101.00	98.63	100.68	319134
2012-05-23	99.98	102.06	99.46	101.80	426719
2012-05-24	102.00	103.25	101.78	102.93	515684
2012-05-25	102.45	103.00	101.75	102.02	146714
2012-05-29	102.47	102.64	101.40	101.70	329107
2012-05-30	101.06	101.60	100.04	100.10	348159
2012-05-31	100.36	100.40	98.57	98.99	649104
2012-06-01	97.92	98.36	96.00	96.18	286096
2012-06-04	98.25	98.54	96.79	97.45	499551
2012-06-05	97.24	98.28	97.07	98.15	240891
2012-06-06	98.28	101.09	98.28	101.09	291198
2012-06-07	101.59	101.68	100.62	100.67	271396
2012-06-08	100.33	101.89	99.84	101.63	303242
2012-06-11	102.43	102.91	101.46	101.77	371137
2012-06-12	101.78	102.44	100.84	102.19	171402
2012-06-13	102.28	102.50	101.00	102.22	440109
2012-06-14	101.93	103.96	101.00	103.76	668870
2012-06-15	103.95	104.93	103.45	104.38	314333
2012-06-18	104.53	106.53	103.86	105.84	686234
2012-06-19	101.76	102.84	99.60	102.54	964281
2012-06-20	102.67	103.01	101.33	101.84	960787
2012-06-21	101.34	102.13	100.40	101.84	1337705
2012-06-22	103.69	107.56	103.54	105.38	3410526
2012-06-25	104.64	105.61	103.98	104.18	577505
2012-06-26	104.85	104.85	103.48	104.59	481235
2012-06-27	105.41	106.21	104.89	105.91	343499
2012-06-28	105.52	105.95	102.76	104.04	393625
2012-06-29	105.90	107.79	105.67	107.73	587516
2012-07-02	108.38	108.77	107.48	108.72	358630
2012-07-03	108.25	109.24	107.95	109.24	178248
2012-07-05	109.16	109.28	107.96	108.26	305949
2012-07-06	108.20	108.20	106.52	107.22	248701
2012-07-09	107.00	107.06	104.94	105.20	416199
2012-07-10	106.13	106.23	103.89	104.29	564821
2012-07-11	104.51	105.30	103.12	103.72	336688
2012-07-12	103.43	104.22	102.26	103.87	361807
2012-07-13	103.83	106.80	103.69	106.62	334031
2012-07-16	106.32	106.49	104.33	106.31	364405
2012-07-17	106.65	107.63	105.78	107.34	234564
2012-07-18	107.10	107.55	106.71	106.96	200717
2012-07-19	107.80	107.80	105.79	106.11	208266
2012-07-20	105.84	106.36	104.60	105.06	289175
2012-07-23	103.51	103.51	101.83	103.24	229077
2012-07-24	103.34	103.75	102.34	103.27	244312
2012-07-25	103.53	105.18	103.16	105.18	392949
2012-07-26	105.59	109.29	105.35	108.91	554675
2012-07-27	108.75	111.55	108.29	111.33	364265
2012-07-30	111.24	111.66	109.69	110.93	288310
2012-07-31	110.57	111.03	109.80	110.27	218829
2012-08-01	110.75	111.21	109.00	109.29	158855
2012-08-02	108.36	109.70	108.10	109.47	179435
2012-08-03	110.48	110.48	108.11	109.02	254403
2012-08-06	109.72	112.11	109.50	111.36	263851
2012-08-07	111.29	112.22	109.92	110.11	236592
2012-08-08	109.55	110.82	108.06	110.35	181248
2012-08-09	110.04	110.50	108.59	108.73	247629
2012-08-10	108.73	109.49	108.31	108.89	140461
2012-08-13	109.10	111.42	109.10	111.15	417879
2012-08-14	110.75	111.07	110.15	110.87	203692
2012-08-15	110.73	111.33	110.51	111.31	182343
2012-08-16	110.86	113.69	110.86	113.37	241323
2012-08-17	113.37	115.33	113.24	115.26	368915
2012-08-20	114.67	115.22	113.36	113.87	265228
2012-08-21	114.05	114.40	111.68	112.34	201864
2012-08-22	111.91	112.72	111.12	112.13	231825
2012-08-23	112.07	113.33	111.35	112.13	217840
2012-08-24	112.13	112.99	111.43	112.93	179707
2012-08-27	112.82	113.00	111.94	112.08	151264
2012-08-28	112.14	112.98	111.26	112.80	116721
2012-08-29	112.66	113.50	112.08	113.38	130530
2012-08-30	112.53	113.31	111.35	111.38	162858
2012-08-31	112.32	114.10	111.19	114.04	328101
2012-09-04	113.38	114.50	113.23	114.42	255827
2012-09-05	114.42	115.26	113.73	114.66	167812
2012-09-06	115.61	118.38	114.84	118.30	287267
2012-09-07	117.98	118.86	117.29	118.63	255733
2012-09-10	118.49	118.67	117.48	117.60	172307
2012-09-11	117.78	118.32	117.02	117.47	229266
2012-09-12	117.89	118.20	117.18	117.57	190830
2012-09-13	117.57	118.29	116.79	117.70	175456
2012-09-14	118.17	118.93	115.61	116.16	336951
2012-09-17	116.20	117.23	116.20	116.85	212351
2012-09-18	116.69	116.99	115.15	115.98	391039
2012-09-19	115.82	116.46	114.78	115.25	315385
2012-09-20	100.89	101.15	93.57	94.77	2992720
2012-09-21	93.43	95.10	89.91	91.36	1962202
2012-09-24	90.84	94.19	90.20	94.15	823920
2012-09-25	93.84	94.23	92.84	93.95	1240459
2012-09-26	93.41	96.60	92.65	96.21	892498
2012-09-27	96.63	99.38	95.90	97.75	1432910
2012-09-28	97.30	97.91	96.85	97.35	818772
2012-10-01	97.75	98.00	97.08	97.40	474887
2012-10-02	97.72	98.57	97.00	97.56	636288
2012-10-03	97.60	97.79	96.23	96.31	308314
2012-10-04	96.66	96.66	95.65	96.29	353947
2012-10-05	96.65	97.01	93.75	94.18	601564
2012-10-08	94.27	94.27	92.32	92.32	603928
2012-10-09	92.46	92.46	90.21	90.49	927798
2012-10-10	90.52	90.85	89.50	89.62	586385
2012-10-11	90.10	90.15	88.40	88.52	703861
2012-10-12	89.55	92.12	89.15	92.05	783672
2012-10-15	92.04	92.48	91.13	91.86	376687
2012-10-16	91.94	92.01	90.99	91.16	530183
2012-10-17	91.24	91.69	90.90	91.22	253797
2012-10-18	90.88	91.45	90.49	90.95	460131
2012-10-19	90.64	91.08	89.64	89.65	375610
2012-10-22	89.51	90.08	88.94	89.29	317563
2012-10-23	88.80	89.34	87.58	88.79	346920
2012-10-24	88.78	88.78	86.17	86.36	570703
2012-10-25	87.10	87.11	85.16	85.52	399261
2012-10-26	85.66	86.53	85.22	85.37	291519
2012-10-31	85.28	85.51	83.02	84.39	736631
2012-11-01	84.57	87.38	83.30	87.14	720318
2012-11-02	87.38	89.94	86.94	89.64	1222942
2012-11-05	89.12	89.60	88.23	88.26	683682
2012-11-06	88.59	89.35	87.96	89.00	360948
2012-11-07	88.50	88.95	86.73	87.50	358095
2012-11-08	87.38	88.31	87.03	87.23	274603
2012-11-09	86.32	88.49	85.00	88.26	590471
2012-11-12	88.30	89.40	88.22	88.22	214053
2012-11-13	87.61	89.31	87.61	88.71	410092
2012-11-14	88.19	88.98	86.97	87.02	386549
2012-11-15	86.93	87.41	85.47	86.26	764117
2012-11-16	86.05	88.40	86.05	88.09	380729
2012-11-19	88.80	90.00	88.71	89.75	245800
2012-11-20	89.43	89.70	88.89	89.08	274642
2012-11-21	89.13	89.85	88.71	89.16	205680
2012-11-23	89.50	90.57	89.47	90.36	126475
2012-11-26	91.42	91.86	87.98	89.73	663577
2012-11-27	89.59	90.00	89.33	89.41	301533
2012-11-28	89.37	90.00	89.37	89.50	255290
2012-11-29	89.46	90.90	89.29	90.69	570930
2012-11-30	90.91	94.25	90.75	92.14	1077018
2012-12-03	92.46	93.35	91.57	91.80	356517
2012-12-04	91.56	92.30	90.81	91.23	428469
2012-12-05	91.32	92.06	91.00	91.59	504550
2012-12-06	91.95	92.51	91.02	91.55	223253
2012-12-07	91.30	91.96	90.96	91.62	221417
2012-12-10	91.24	91.39	89.72	89.83	536837
2012-12-11	90.56	91.24	89.93	90.51	581437
2012-12-12	90.70	95.92	89.58	94.14	880480
2012-12-13	93.89	94.16	91.35	92.03	669570
2012-12-14	91.69	93.14	91.68	92.51	909441
2012-12-17	92.56	93.73	92.21	93.09	314705
2012-12-18	93.04	93.18	92.40	92.82	339493
2012-12-19	93.10	94.63	92.64	94.43	414487
2012-12-20	94.49	97.32	94.39	96.96	557867
2012-12-21	96.75	96.94	95.47	96.41	583864
2012-12-24	95.97	96.59	95.70	96.54	77994
2012-12-26	96.34	96.82	95.60	95.75	215870
2012-12-27	95.98	96.12	95.00	95.87	189876
2012-12-28	95.19	96.57	95.19	95.43	106096
2012-12-31	95.76	96.00	94.92	96.00	162341
2013-01-02	96.96	98.05	94.72	98.05	577001
2013-01-03	98.08	98.94	97.05	98.01	273202
2013-01-04	98.32	99.40	98.00	98.82	303227
2013-01-07	98.20	98.78	96.63	96.90	721262
2013-01-08	108.70	109.69	99.16	102.09	1038935
2013-01-09	102.14	102.43	100.98	102.34	381188
2013-01-10	102.10	102.29	101.09	101.95	257834
2013-01-11	102.00	102.68	101.69	102.65	143122
2013-01-14	102.51	103.53	101.74	102.25	420314
2013-01-15	102.00	102.49	101.32	102.23	403005
2013-01-16	102.37	102.37	100.40	100.60	295937
2013-01-17	100.80	100.95	99.34	99.89	395873
2013-01-18	99.95	99.95	98.67	99.47	370899
2013-01-22	99.37	99.79	98.28	99.62	656658
2013-01-23	99.13	101.97	99.13	101.18	493620
2013-01-24	100.55	104.51	100.55	103.12	437650
2013-01-25	103.72	104.43	102.95	103.95	321237
2013-01-28	103.57	104.02	102.49	102.81	182819
2013-01-29	102.60	103.18	102.05	102.83	232880
2013-01-30	102.78	103.46	102.59	103.41	282043
2013-01-31	102.82	103.40	102.01	102.90	260740
2013-02-01	103.87	104.44	102.90	103.99	287455
2013-02-04	102.54	102.95	101.13	102.41	476854
2013-02-05	102.38	103.30	101.98	102.53	406960
2013-02-06	102.00	102.80	101.72	102.50	208208
2013-02-07	102.07	103.00	102.07	102.93	193671
2013-02-08	103.09	103.09	102.08	102.67	253750
2013-02-11	102.52	103.13	102.04	102.54	172421
2013-02-12	102.90	103.74	102.62	103.10	389983
2013-02-13	103.18	103.18	101.19	102.01	272172
2013-02-14	101.76	102.18	101.45	101.82	258852
2013-02-15	101.82	105.52	101.74	104.91	688972
2013-02-19	104.68	105.12	103.96	105.06	295251
2013-02-20	104.68	105.89	104.55	104.69	299917
2013-02-21	104.44	104.75	103.32	103.49	445578
2013-02-22	103.61	104.39	103.33	103.61	368642
2013-02-25	103.81	104.62	103.02	103.26	382600
2013-02-26	103.77	104.82	103.35	104.33	766792
2013-02-27	104.37	106.82	104.06	106.40	245635
2013-02-28	106.39	107.97	105.87	106.25	532242
2013-03-01	105.92	108.86	105.70	108.47	366388
2013-03-04	108.31	110.12	107.81	109.44	410917
2013-03-05	109.82	110.59	109.73	110.30	274495
2013-03-06	110.69	111.81	110.63	111.48	305997
2013-03-07	111.61	111.95	110.05	110.24	244838
2013-03-08	110.84	111.33	110.01	111.26	233969
2013-03-11	111.01	111.93	110.10	110.47	347545
2013-03-12	110.76	110.76	109.56	110.06	365084
2013-03-13	110.13	110.57	109.27	109.81	332098
2013-03-14	110.00	110.00	109.18	109.42	374307
2013-03-15	109.41	110.07	108.85	108.93	748016
2013-03-18	108.13	109.63	108.13	109.38	400087
2013-03-19	109.50	109.86	108.70	109.33	175265
2013-03-20	109.59	109.83	108.08	109.29	279962
2013-03-21	115.64	115.64	101.97	105.75	960412
2013-03-22	105.71	105.90	102.40	103.69	842717
2013-03-25	104.09	104.09	101.22	102.74	783656
2013-03-26	102.87	103.75	102.71	103.50	346474
2013-03-27	102.74	103.74	102.74	103.34	239344
2013-03-28	103.47	104.73	102.85	104.72	324502
2013-04-01	104.74	105.08	102.87	103.34	189948
2013-04-02	103.50	103.60	101.53	101.88	321240
2013-04-03	102.67	102.86	100.06	100.26	360718
2013-04-04	100.62	101.24	100.06	100.43	277810
2013-04-05	99.43	99.43	97.45	98.50	451948
2013-04-08	97.81	99.10	97.81	99.06	368197
2013-04-09	99.17	100.78	98.95	99.77	267868
2013-04-10	99.68	100.58	99.68	100.30	344982
2013-04-11	100.33	100.37	99.06	99.75	601264
2013-04-12	98.78	102.27	97.25	102.17	856103
2013-04-15	101.80	102.02	100.12	100.12	551509
2013-04-16	100.73	101.27	99.87	100.13	379146
2013-04-17	100.07	100.71	98.44	99.30	458467
2013-04-18	99.22	99.25	97.82	98.30	379581
2013-04-19	98.50	98.50	96.48	96.63	442405
2013-04-22	97.00	97.00	95.44	95.66	477158
2013-04-23	95.66	97.44	95.56	96.70	297655
2013-04-24	96.55	96.95	96.28	96.43	171072
2013-04-25	96.91	97.93	96.91	97.30	196074
2013-04-26	97.20	97.20	95.43	96.49	332131
2013-04-29	96.57	97.80	96.47	96.96	189445
2013-04-30	97.06	97.59	96.29	97.43	481932
2013-05-01	96.75	99.67	96.29	97.77	795831
2013-05-02	97.99	99.41	97.90	98.72	511209
2013-05-03	99.07	100.22	98.80	99.56	293208
2013-05-06	99.53	100.30	98.89	99.99	473299
2013-05-07	100.03	101.18	99.25	100.90	512502
2013-05-08	100.77	102.57	100.23	102.57	535412
2013-05-09	102.53	102.99	102.00	102.50	411181
2013-05-10	102.56	102.96	101.95	102.63	176838
2013-05-13	102.67	102.82	101.86	102.00	181856
2013-05-14	101.50	103.42	101.50	103.04	150892
2013-05-15	102.76	103.59	102.45	102.85	237714
2013-05-16	102.91	104.44	102.50	103.90	343704
2013-05-17	104.10	104.62	103.92	104.44	227665
2013-05-20	104.23	104.60	103.58	104.00	403801
2013-05-21	103.95	104.60	103.84	104.23	399454
2013-05-22	104.02	104.38	103.66	103.89	399784
2013-05-23	103.51	104.35	102.75	103.72	513777
2013-05-24	103.45	104.24	102.47	104.14	238565
2013-05-28	104.74	105.68	104.50	104.81	208266
2013-05-29	104.59	104.59	103.63	104.16	218851
2013-05-30	104.27	105.14	103.84	104.82	147212
2013-05-31	104.37	105.66	104.06	105.13	482120
2013-06-03	105.35	105.96	104.32	105.85	323583
2013-06-04	105.60	106.52	105.24	105.80	278048
2013-06-05	105.62	106.06	104.39	105.12	385135
2013-06-06	105.21	105.83	104.12	105.33	297242
2013-06-07	105.97	107.03	105.35	106.94	265642
2013-06-10	111.00	112.33	107.91	109.99	1042517
2013-06-11	109.01	112.14	107.42	111.75	563502
2013-06-12	112.09	113.19	111.32	111.38	416897
2013-06-13	110.94	111.20	110.04	110.75	402810
2013-06-14	110.86	111.18	109.49	109.77	332353
2013-06-17	110.00	112.20	109.51	111.67	452633
2013-06-18	111.54	112.00	110.17	110.26	275780
2013-06-19	110.41	110.78	107.10	107.80	557238
2013-06-20	104.00	104.66	99.96	100.22	1334119
2013-06-21	99.18	99.66	96.76	97.03	985528
2013-06-24	95.90	98.22	95.03	97.78	801305
2013-06-25	98.59	100.86	97.71	100.58	659841
2013-06-26	101.50	102.72	101.30	102.15	567666
2013-06-27	102.62	105.03	102.13	104.37	688488
2013-06-28	104.33	105.89	103.82	104.38	1095846
2013-07-01	104.05	105.24	102.71	103.95	608192
2013-07-02	103.49	104.50	103.27	104.16	352935
2013-07-03	103.66	105.17	103.18	104.34	331507
2013-07-05	105.08	106.06	104.52	105.66	210344
2013-07-08	105.85	107.37	105.85	107.31	302365
2013-07-09	107.51	108.02	107.30	107.79	460571
2013-07-10	107.91	109.18	107.83	108.82	241841
2013-07-11	109.66	111.47	109.66	110.71	379812
2013-07-12	110.51	111.01	110.30	110.81	197908
2013-07-15	109.93	111.61	109.55	111.09	177492
2013-07-16	110.84	110.84	108.72	108.88	275241
2013-07-17	109.33	109.78	107.56	107.67	326908
2013-07-18	107.89	109.40	107.89	108.93	245250
2013-07-19	108.85	109.06	106.95	106.99	330825
2013-07-22	106.84	107.63	106.68	107.00	306123
2013-07-23	107.43	108.67	107.43	108.27	379243
2013-07-24	107.87	108.75	107.87	108.59	189817
2013-07-25	107.78	109.25	107.78	108.88	130490
2013-07-26	108.20	108.63	107.10	108.44	134855
2013-07-29	108.14	109.30	108.14	108.93	138492
2013-07-30	109.36	110.57	108.97	110.11	216107
2013-07-31	110.45	111.04	109.69	109.78	197995
2013-08-01	110.81	113.32	110.18	113.32	165158
2013-08-02	107.89	113.56	107.45	113.33	225509
2013-08-05	112.71	113.84	111.66	112.28	199436
2013-08-06	111.81	112.06	110.91	111.72	122983
2013-08-07	111.20	111.72	110.48	111.18	220187
2013-08-08	111.69	111.81	110.69	111.75	107883
2013-08-09	113.52	117.12	112.49	115.82	351358
2013-08-12	115.00	116.15	114.95	115.91	154222
2013-08-13	109.27	110.04	106.49	109.80	769471
2013-08-14	110.00	110.51	108.91	109.69	500670
2013-08-15	109.03	109.67	108.63	109.25	299713
2013-08-16	108.65	109.33	108.40	108.98	181413
2013-08-19	108.86	108.86	107.33	108.17	338384
2013-08-20	108.41	110.40	108.20	110.07	387655
2013-08-21	109.82	110.06	107.27	107.55	320760
2013-08-22	107.76	110.27	107.76	109.21	169463
2013-08-23	109.89	109.93	108.87	109.56	151173
2013-08-26	109.43	110.28	108.75	108.96	294089
2013-08-27	108.18	108.30	107.50	107.61	119582
2013-08-28	108.30	109.27	106.44	108.00	398825
2013-08-29	107.72	109.34	107.46	108.59	133224
2013-08-30	108.50	108.50	106.78	107.15	302850
2013-09-03	108.18	109.99	107.41	108.21	179594
2013-09-04	108.03	109.08	107.68	108.94	177105
2013-09-05	108.76	109.09	108.19	108.26	272938
2013-09-06	108.49	108.80	107.48	107.50	434493
2013-09-09	108.16	108.97	107.31	107.75	655618
2013-09-10	108.49	112.06	108.08	111.87	558542
2013-09-11	111.92	113.14	111.51	112.56	243197
2013-09-12	112.91	113.22	111.62	111.73	108376
2013-09-13	111.68	112.74	111.34	112.29	90366
2013-09-16	113.06	113.09	112.33	112.85	197289
2013-09-17	112.63	114.25	112.55	113.94	164815
2013-09-18	113.67	115.12	112.90	114.90	414937
2013-09-19	113.99	117.65	113.76	114.98	409248
2013-09-20	113.46	113.97	111.76	112.69	504719
2013-09-23	112.78	113.10	111.33	112.35	354578
2013-09-24	112.50	113.36	111.72	112.56	282444
2013-09-25	112.00	113.47	111.94	113.01	292788
2013-09-26	113.49	114.12	112.38	113.87	189972
2013-09-27	113.85	114.98	112.95	114.98	234769
2013-09-30	113.84	114.89	113.80	114.18	291370
2013-10-01	114.51	114.66	112.68	113.94	386095
2013-10-02	113.97	113.97	111.97	112.82	266321
2013-10-03	113.10	113.61	111.62	113.24	207697
2013-10-04	113.39	113.76	112.58	112.79	205403
2013-10-07	111.80	111.95	110.77	110.99	152864
2013-10-08	110.01	111.28	109.64	110.08	212708
2013-10-09	109.89	110.77	108.54	109.84	241204
2013-10-10	110.75	112.05	110.66	112.04	67026
2013-10-11	112.00	113.26	112.00	113.23	72801
2013-10-14	112.86	113.84	111.99	113.57	82190
2013-10-15	113.25	113.63	111.75	112.06	173598
2013-10-16	112.84	113.94	112.17	112.45	137140
2013-10-17	111.77	113.94	111.77	113.15	214077
2013-10-18	113.74	114.64	112.84	113.03	248020
2013-10-21	113.25	113.97	112.34	113.81	125994
2013-10-22	113.95	114.45	112.68	112.81	174509
2013-10-23	111.41	111.60	109.32	110.11	270975
2013-10-24	110.05	110.25	108.69	108.76	478714
2013-10-25	108.69	110.73	107.62	110.65	309283
2013-10-28	110.61	111.54	110.28	111.33	169181
2013-10-29	111.35	111.44	110.49	111.09	164216
2013-10-30	111.00	111.17	108.95	109.62	139556
2013-10-31	109.68	109.90	108.58	109.05	272314
2013-11-01	108.95	109.50	107.46	107.59	263270
2013-11-04	107.89	110.86	107.50	109.69	288629
2013-11-05	109.15	110.29	108.34	109.83	108588
2013-11-06	110.33	110.75	109.38	110.50	120377
2013-11-07	110.81	110.81	108.41	109.20	185386
2013-11-08	108.99	109.76	108.07	108.96	144813
2013-11-11	108.36	110.15	107.93	110.00	325606
2013-11-12	110.38	112.40	109.53	112.09	265613
2013-11-13	111.63	113.01	111.21	112.97	105780
2013-11-14	112.71	113.74	111.73	112.75	205409
2013-11-15	113.21	114.82	112.18	112.33	211067
2013-11-18	112.54	113.66	111.30	111.92	253904
2013-11-19	111.95	112.88	111.58	112.11	126236
2013-11-20	112.06	112.65	111.47	112.09	149877
2013-11-21	112.24	112.84	111.88	112.02	94620
2013-11-22	112.19	114.12	111.82	113.88	337679
2013-11-25	113.90	115.27	113.12	114.19	251205
2013-11-26	114.15	116.14	113.98	115.93	279324
2013-11-27	115.82	116.39	115.20	115.33	214794
2013-11-29	115.36	115.69	114.33	114.43	48224
2013-12-02	114.05	115.34	113.92	114.48	176879
2013-12-03	114.23	115.95	113.65	114.55	190112
2013-12-04	114.36	114.36	113.25	114.13	178698
2013-12-05	113.91	114.58	112.82	113.98	112844
2013-12-06	114.67	116.45	114.60	116.44	206620
2013-12-09	116.07	116.34	115.20	116.01	177527
2013-12-10	115.80	116.70	115.78	116.12	260067
2013-12-11	115.25	116.39	114.80	115.37	232148
2013-12-12	114.98	115.46	113.85	114.67	223477
2013-12-13	115.15	116.34	115.04	115.60	209313
2013-12-16	120.95	120.95	115.60	116.53	217736
2013-12-17	116.74	116.74	114.74	115.53	172995
2013-12-18	116.39	117.26	114.95	117.20	233698
2013-12-19	113.81	117.59	113.16	116.44	155166
2013-12-20	116.41	117.14	115.53	116.85	289480
2013-12-23	116.70	117.58	115.78	117.42	136623
2013-12-24	117.62	118.42	116.48	117.68	40479
2013-12-26	118.25	118.79	117.84	118.66	119259
2013-12-27	118.94	118.98	117.77	118.57	69541
2013-12-30	118.44	118.97	117.85	118.25	89146
2013-12-31	118.37	119.71	118.00	119.70	129922
2014-01-02	119.69	119.69	117.44	117.61	217439
2014-01-03	117.49	117.58	116.12	116.56	361186
2014-01-06	116.42	117.70	115.56	116.02	422224
2014-01-07	121.00	123.95	119.19	122.70	1697014
2014-01-08	123.04	123.77	121.28	121.34	544154
2014-01-09	122.16	123.33	119.84	120.40	347755
2014-01-10	122.00	122.00	120.22	120.93	267696
2014-01-13	120.91	121.80	119.11	119.70	144422
2014-01-14	118.32	118.80	116.66	117.79	784652
2014-01-15	117.94	118.27	116.33	116.43	3152216
2014-01-16	116.28	118.34	115.90	117.79	710144
2014-01-17	118.21	118.21	116.70	117.11	294685
2014-01-21	117.39	117.44	116.16	117.12	376665
2014-01-22	117.10	117.15	115.56	116.64	357118
2014-01-23	116.68	116.80	115.21	116.20	397712
2014-01-24	115.88	115.91	114.44	114.72	288067
2014-01-27	114.85	115.38	113.27	113.43	271401
2014-01-28	113.88	114.02	112.38	112.50	286955
2014-01-29	111.63	112.78	111.40	112.01	251954
2014-01-30	112.79	113.61	110.69	113.13	349070
2014-01-31	112.25	114.32	111.83	113.41	377780
2014-02-03	112.59	113.13	110.80	110.98	430843
2014-02-04	111.17	112.60	111.17	112.14	394508
2014-02-05	111.77	112.24	110.44	111.08	219748
2014-02-06	111.17	112.12	110.83	111.80	185677
2014-02-07	111.92	113.30	111.72	113.18	212564
2014-02-10	112.93	113.76	112.08	113.73	228266
2014-02-11	113.31	114.54	113.24	114.24	293556
2014-02-12	114.24	114.81	113.11	113.41	273910
2014-02-13	114.50	116.70	114.00	116.63	441780
2014-02-14	116.23	117.10	115.69	116.52	302194
2014-02-18	116.44	118.51	115.86	117.98	498480
2014-02-19	117.71	117.97	116.70	117.19	238115
2014-02-20	117.29	117.97	116.78	117.32	222289
2014-02-21	117.32	118.31	116.77	118.05	232674
2014-02-24	118.00	119.95	117.73	118.98	297528
2014-02-25	118.75	119.17	118.11	118.53	246235
2014-02-26	118.84	118.96	117.71	118.61	237577
2014-02-27	118.32	119.37	117.90	119.33	238546
2014-02-28	119.26	120.47	118.45	119.88	411995
2014-03-03	119.44	120.50	118.84	120.21	266200
2014-03-04	120.86	121.30	120.39	120.96	236849
2014-03-05	120.76	121.15	118.85	119.57	215329
2014-03-06	118.04	120.94	118.04	120.07	252609
2014-03-07	120.66	121.26	120.39	121.26	173305
2014-03-10	120.97	122.52	120.78	122.52	278334
2014-03-11	122.87	122.99	120.62	121.61	311933
2014-03-12	121.05	121.80	119.79	121.80	271478
2014-03-13	121.70	121.84	119.23	119.55	230002
2014-03-14	119.56	120.96	119.38	120.19	276300
2014-03-17	120.77	121.61	120.31	120.58	163827
2014-03-18	120.76	121.57	120.48	121.19	133936
2014-03-19	121.21	121.85	119.88	120.77	183558
2014-03-20	123.50	125.21	120.77	124.90	524835
2014-03-21	124.99	124.99	121.76	122.59	600564
2014-03-24	122.59	123.49	120.70	122.90	338858
2014-03-25	123.54	124.70	123.05	123.30	430182
2014-03-26	123.99	124.00	119.86	119.90	379105
2014-03-27	119.55	120.05	118.00	119.96	290588
2014-03-28	120.68	121.29	118.83	119.73	163882
2014-03-31	120.16	121.78	119.08	121.50	190034
2014-04-01	121.87	123.11	120.69	123.03	210333
2014-04-02	123.14	124.21	122.70	123.70	281228
2014-04-03	123.81	123.89	122.59	123.25	273083
2014-04-04	124.51	124.51	122.09	122.40	299961
2014-04-07	122.08	122.47	119.25	119.97	203966
2014-04-08	120.00	121.95	117.92	120.99	243974
2014-04-09	121.01	122.22	119.87	120.92	169764
2014-04-10	120.87	121.27	117.88	118.27	143490
2014-04-11	117.65	118.75	116.76	117.99	262446
2014-04-14	118.21	118.94	116.95	118.38	231213
2014-04-15	118.64	119.63	117.24	117.88	261618
2014-04-16	118.48	119.49	116.87	118.46	468209
2014-04-17	118.17	119.53	117.48	118.54	472091
2014-04-21	118.74	119.81	117.76	119.75	160004
2014-04-22	119.78	121.17	119.29	120.41	210359
2014-04-23	120.80	120.90	119.86	120.38	115594
2014-04-24	120.36	120.99	119.49	120.94	169315
2014-04-25	120.34	120.96	119.43	120.29	319971
2014-04-28	120.44	120.98	117.20	118.74	224390
2014-04-29	119.13	119.34	118.02	118.84	194631
2014-04-30	118.60	120.66	117.85	120.63	189059
2014-05-01	120.48	122.99	120.45	121.39	210504
2014-05-02	121.67	123.33	121.44	121.97	203787
2014-05-05	121.50	122.04	120.34	121.90	130104
2014-05-06	121.40	122.06	120.82	121.53	152492
2014-05-07	121.74	122.36	120.37	121.30	223524
2014-05-08	120.99	121.68	119.70	120.13	139904
2014-05-09	120.10	121.02	119.27	120.81	133432
2014-05-12	120.88	122.31	120.62	121.97	179410
2014-05-13	121.84	121.99	120.63	120.78	166803
2014-05-14	120.97	121.22	119.65	119.89	133949
2014-05-15	119.73	120.92	118.57	120.37	144697
2014-05-16	120.13	120.82	119.06	120.65	138799
2014-05-19	120.36	122.53	120.36	122.28	145809
2014-05-20	122.48	122.75	120.93	121.02	123438
2014-05-21	121.41	122.42	121.31	121.78	59788
2014-05-22	121.31	123.26	120.72	122.52	162220
2014-05-23	122.49	123.32	122.27	122.99	139796
2014-05-27	122.91	124.78	122.43	124.56	199149
2014-05-28	124.74	125.86	123.66	124.76	296994
2014-05-29	124.77	126.83	124.17	126.64	194843
2014-05-30	126.58	126.67	125.27	125.91	302828
2014-06-02	125.81	127.59	124.62	127.50	163993
2014-06-03	127.54	128.62	126.94	128.00	238176
2014-06-04	127.49	127.91	126.46	127.77	167094
2014-06-05	127.82	129.57	127.23	129.09	240152
2014-06-06	129.38	130.00	129.16	130.00	203813
2014-06-09	129.42	130.85	129.10	130.62	108835
2014-06-10	130.17	130.30	128.85	129.09	187693
2014-06-11	128.84	129.59	127.74	129.47	137469
2014-06-12	129.12	129.66	128.31	128.71	155022
2014-06-13	129.02	129.50	128.07	129.35	153595
2014-06-16	129.31	129.94	128.58	128.75	210106
2014-06-17	128.88	129.95	128.52	129.01	275850
2014-06-18	129.13	130.19	128.63	130.19	385377
2014-06-19	133.07	137.52	133.01	136.54	1024879
2014-06-20	137.12	139.65	136.76	139.47	730075
2014-06-23	139.25	139.25	137.29	137.96	442706
2014-06-24	137.61	137.99	136.14	136.41	222305
2014-06-25	135.63	136.88	134.79	134.97	232066
2014-06-26	134.97	136.00	134.29	135.98	243723
2014-06-27	135.73	136.79	134.79	136.04	387066
2014-06-30	136.11	136.57	134.92	135.67	292460
2014-07-01	135.58	137.48	134.79	136.74	241931
2014-07-02	136.47	137.65	135.32	136.36	297929
2014-07-03	136.21	137.50	135.46	137.45	344250
2014-07-07	137.10	137.53	134.95	136.00	198236
2014-07-08	135.81	136.30	134.56	135.28	186634
2014-07-09	135.39	135.99	134.25	134.75	187792
2014-07-10	133.41	134.00	132.53	133.86	188819
2014-07-11	133.55	134.19	132.91	133.62	115826
2014-07-14	133.74	134.96	133.00	133.73	175812
2014-07-15	134.00	134.70	133.13	133.73	112355
2014-07-16	134.09	134.57	133.12	134.29	173022
2014-07-17	133.88	134.46	132.25	132.38	165414
2014-07-18	133.20	133.92	132.69	133.39	197327
2014-07-21	133.14	133.64	132.68	132.96	209902
2014-07-22	133.51	133.95	132.51	133.01	189362
2014-07-23	133.58	133.87	132.93	133.68	136568
2014-07-24	133.43	135.05	133.37	134.57	185477
2014-07-25	134.08	134.08	133.04	133.87	115701
2014-07-28	133.44	133.68	132.24	133.18	129455
2014-07-29	133.36	134.00	132.33	132.51	141745
2014-07-30	133.50	135.12	132.77	133.66	207974
2014-07-31	132.57	133.57	131.03	131.37	196942
2014-08-01	131.21	133.07	131.21	131.74	168042
2014-08-04	131.46	134.20	131.12	133.79	247757
2014-08-05	133.67	134.94	132.97	134.73	223139
2014-08-06	133.61	134.87	132.93	133.95	178395
2014-08-07	134.31	134.97	133.57	134.00	172121
2014-08-08	134.25	134.37	133.36	133.83	298541
2014-08-11	133.89	135.98	133.89	135.11	312804
2014-08-12	135.02	136.67	135.02	136.56	161936
2014-08-13	136.50	138.53	136.50	138.16	199814
2014-08-14	138.29	138.70	137.72	138.70	126167
2014-08-15	139.34	139.98	137.52	138.47	107978
2014-08-18	138.89	140.80	138.89	140.22	159545
2014-08-19	140.62	141.14	140.27	140.65	120031
2014-08-20	140.50	140.81	139.61	140.53	146870
2014-08-21	140.55	142.29	140.23	141.50	167100
2014-08-22	141.08	141.40	139.67	141.12	89863
2014-08-25	141.61	141.92	140.31	141.72	148038
2014-08-26	142.30	142.50	141.00	141.52	146431
2014-08-27	141.55	141.81	140.19	141.47	114141
2014-08-28	141.21	141.72	140.42	141.06	106736
2014-08-29	141.49	143.49	141.41	142.47	243024
2014-09-02	143.13	143.92	142.00	142.36	308770
2014-09-03	142.34	142.56	140.88	141.52	275085
2014-09-04	141.61	142.30	140.40	141.28	246803
2014-09-05	140.88	142.18	139.75	140.91	252697
2014-09-08	140.49	141.23	139.66	140.73	174508
2014-09-09	140.38	141.17	139.57	140.05	227865
2014-09-10	139.95	140.56	139.43	139.89	198693
2014-09-11	139.70	141.45	139.27	141.19	192574
2014-09-12	140.79	141.35	139.52	139.62	203850
2014-09-15	139.54	140.26	138.22	139.20	148117
2014-09-16	139.31	140.07	138.72	139.40	193046
2014-09-17	139.44	140.16	138.07	138.62	329097
2014-09-18	137.64	137.90	132.22	132.44	623436
2014-09-19	132.28	133.55	129.45	129.78	729677
2014-09-22	129.53	129.79	126.31	127.06	668315
2014-09-23	126.67	128.17	125.94	125.98	467960
2014-09-24	126.00	127.16	124.84	126.87	675249
2014-09-25	126.80	127.19	124.97	125.56	326379
2014-09-26	126.09	126.50	125.20	126.18	411421
2014-09-29	125.62	126.08	124.73	125.46	344069
2014-09-30	125.23	126.20	124.99	125.19	324760
2014-10-01	124.92	124.99	122.44	122.60	252889
2014-10-02	122.14	122.99	121.32	122.29	280248
2014-10-03	124.95	125.41	123.73	124.95	446147
2014-10-06	125.46	126.53	124.22	124.70	273510
2014-10-07	124.47	124.47	123.26	123.33	211782
2014-10-08	123.63	124.83	122.69	124.63	297051
2014-10-09	124.19	124.81	122.40	123.26	372728
2014-10-10	122.98	123.71	121.82	121.84	478105
2014-10-13	122.00	122.67	121.08	121.53	244236
2014-10-14	122.52	123.18	121.18	121.73	406832
2014-10-15	121.00	122.24	118.41	121.73	418264
2014-10-16	120.50	122.94	119.99	122.46	173770
2014-10-17	123.27	124.91	122.54	123.73	124797
2014-10-20	122.84	123.85	122.65	123.68	169310
2014-10-21	124.09	126.89	123.99	126.67	156671
2014-10-22	126.23	127.42	125.07	126.65	286275
2014-10-23	129.65	131.44	129.11	130.39	307641
2014-10-24	130.79	130.79	128.58	129.53	194725
2014-10-27	127.77	128.67	126.40	127.81	253500
2014-10-28	127.87	130.37	127.38	130.18	182384
2014-10-29	130.01	130.34	127.18	128.36	252481
2014-10-30	128.08	135.81	127.94	130.52	121206
2014-10-31	131.69	131.99	130.43	131.03	131675
2014-11-03	131.43	132.23	130.37	132.00	168212
2014-11-04	131.42	132.26	130.55	130.57	143683
2014-11-05	131.61	131.61	129.57	129.70	215849
2014-11-06	129.49	130.00	129.29	129.75	208080
2014-11-07	129.24	130.00	128.89	128.90	254949
2014-11-10	128.74	129.53	128.08	129.43	147812
2014-11-11	129.21	129.95	128.31	128.93	269642
2014-11-12	128.89	131.21	128.89	130.86	182498
2014-11-13	130.86	131.30	130.62	131.15	25221
2014-11-14	131.82	132.21	131.25	131.61	167754
2014-11-17	131.25	132.21	130.71	131.20	169365
2014-11-18	130.79	132.49	129.81	129.91	176142
2014-11-19	130.04	130.21	128.42	129.23	141555
2014-11-20	128.99	130.21	128.61	129.04	123176
2014-11-21	130.24	130.73	128.61	128.93	158800
2014-11-24	128.93	129.19	128.00	128.84	445881
2014-11-25	128.74	129.41	127.86	128.49	314998
2014-11-26	128.34	129.56	127.83	128.19	129860
2014-11-28	127.85	127.90	122.34	122.46	287224
2014-12-01	122.46	125.07	122.29	124.20	592993
2014-12-02	124.59	125.71	123.16	124.11	276323
2014-12-03	124.40	125.26	123.73	124.73	232769
2014-12-04	124.03	124.92	122.81	124.04	286824
2014-12-05	122.61	122.61	118.61	122.11	970269
2014-12-08	122.11	122.82	118.21	118.74	578153
2014-12-09	117.53	119.51	116.43	118.87	336112
2014-12-10	118.38	118.96	115.93	116.08	249204
2014-12-11	116.06	118.35	115.04	115.08	396599
2014-12-12	114.78	115.61	113.32	113.49	564326
2014-12-15	114.35	117.31	114.05	115.68	693245
2014-12-16	115.19	116.34	114.73	115.01	391045
2014-12-17	115.01	118.39	113.71	118.07	488522
2014-12-18	116.54	117.76	116.54	116.90	569876
2014-12-19	117.78	117.81	115.97	116.67	412712
2014-12-22	116.52	117.34	116.10	116.41	426545
2014-12-23	116.45	118.12	116.08	116.71	241251
2014-12-24	115.99	118.25	115.99	118.00	80612
2014-12-26	118.00	118.64	117.81	118.19	95690
2014-12-29	118.14	118.53	117.26	117.52	165351
2014-12-30	116.56	118.22	114.80	114.91	304601
2014-12-31	114.96	115.10	113.56	113.88	261397
2015-01-02	114.01	114.34	112.15	113.56	249587
2015-01-05	112.54	113.62	109.05	109.17	346701
2015-01-06	109.44	109.90	106.53	107.04	802546
2015-01-07	107.03	107.91	106.03	107.58	870618
2015-01-08	107.54	109.99	107.12	108.72	669848
2015-01-09	108.38	110.48	108.28	109.78	387951
2015-01-12	109.75	110.63	109.10	110.13	576749
2015-01-13	117.99	122.92	114.85	117.43	1181458
2015-01-14	115.82	116.72	109.71	114.90	1128150
2015-01-15	114.90	118.00	114.90	116.12	694162
2015-01-16	115.63	117.17	115.35	116.64	324667
2015-01-20	115.91	116.21	113.89	114.12	407756
2015-01-21	113.95	114.67	113.38	114.44	269851
2015-01-22	115.31	117.11	114.19	116.57	228411
2015-01-23	116.26	117.19	115.28	115.84	284615
2015-01-26	115.54	116.78	114.83	115.35	330264
2015-01-27	114.56	115.59	113.83	114.09	223727
2015-01-28	114.87	115.39	113.80	113.98	198708
2015-01-29	114.27	115.57	113.49	115.34	220022
2015-01-30	115.09	115.86	114.47	115.13	299956
2015-02-02	114.23	117.74	114.05	117.15	612764
2015-02-03	117.15	119.54	116.59	119.34	570704
2015-02-04	118.92	120.39	118.33	119.95	591225
2015-02-05	121.00	122.34	120.16	122.05	541566
2015-02-06	121.84	122.18	119.79	120.26	287965
2015-02-09	119.53	120.10	116.93	117.84	612439
2015-02-10	118.00	118.00	116.00	117.39	436347
2015-02-11	117.32	118.05	116.48	117.30	199313
2015-02-12	117.73	119.99	116.72	119.48	259183
2015-02-13	120.00	120.39	118.46	119.69	335950
2015-02-17	119.00	119.34	118.46	119.10	367172
2015-02-18	119.00	119.12	118.35	119.11	284107
2015-02-19	118.99	119.17	118.17	118.20	333436
2015-02-20	118.23	121.21	117.54	120.23	358578
2015-02-23	119.85	120.46	118.76	118.97	254974
2015-02-24	119.00	119.45	117.66	118.26	458501
2015-02-25	118.44	120.26	118.31	120.07	257357
2015-02-26	120.20	120.70	118.93	119.00	343572
2015-02-27	118.96	119.22	117.00	117.53	273578
2015-03-02	117.80	118.52	117.13	117.94	390320
2015-03-03	118.18	118.18	116.26	116.86	402007
2015-03-04	116.62	116.86	114.90	115.61	412544
2015-03-05	115.91	115.91	114.67	115.39	247719
2015-03-06	114.95	115.61	113.49	113.88	321945
2015-03-09	113.87	114.87	113.22	113.85	366133
2015-03-10	112.73	113.20	111.81	111.91	243430
2015-03-11	111.53	112.99	111.41	112.79	439125
2015-03-12	113.33	113.86	111.88	113.58	215752
2015-03-13	113.20	114.18	112.83	114.18	258930
2015-03-16	114.33	114.99	113.78	114.50	325554
2015-03-17	114.43	116.36	114.43	116.27	229062
2015-03-18	115.98	118.10	115.22	117.85	240713
2015-03-19	117.84	118.39	116.69	117.51	232192
2015-03-20	117.77	119.47	117.41	119.18	421640
2015-03-23	118.86	119.74	118.64	118.99	368771
2015-03-24	110.03	111.84	107.00	110.26	2355643
2015-03-25	109.62	111.59	109.15	110.91	1658682
2015-03-26	110.25	110.94	109.82	110.27	788980
2015-03-27	110.28	111.42	109.79	111.02	421091
2015-03-30	111.02	112.44	110.81	112.40	424465
2015-03-31	111.90	114.21	111.57	113.76	393900
2015-04-01	113.47	113.96	112.07	113.81	365733
2015-04-02	114.31	120.56	113.24	120.33	1048483
2015-04-06	119.36	121.00	119.04	120.59	429308
2015-04-07	120.59	121.00	119.85	120.61	399705
2015-04-08	121.20	122.36	120.81	122.17	324365
2015-04-09	121.86	123.10	121.43	122.83	393276
2015-04-10	122.95	123.50	122.74	123.44	333782
2015-04-13	123.08	123.78	122.09	122.40	1080388
2015-04-14	122.27	124.03	121.82	124.02	536865
2015-04-15	123.62	125.28	123.01	124.93	374103
2015-04-16	124.43	125.11	124.18	125.05	446488
2015-04-17	124.14	124.54	123.03	123.85	633296
2015-04-20	123.98	124.39	123.00	123.21	483487
2015-04-21	123.57	124.13	123.12	123.94	267928
2015-04-22	123.89	123.98	122.96	123.64	522685
2015-04-23	123.12	124.23	123.12	124.02	262113
2015-04-24	124.12	125.47	123.57	125.34	279957
2015-04-27	125.10	125.19	123.44	125.08	355781
2015-04-28	124.50	125.46	123.90	124.65	236779
2015-04-29	124.80	125.13	123.87	124.17	654962
2015-04-30	123.93	125.65	123.50	125.47	418057
2015-05-01	125.49	127.17	125.36	127.14	325540
2015-05-04	127.43	128.15	127.09	127.56	282178
2015-05-05	127.29	127.57	126.71	126.79	430467
2015-05-06	127.15	127.67	126.47	126.96	435300
2015-05-07	126.63	127.29	125.57	125.80	299413
2015-05-08	126.90	127.69	126.29	126.47	307812
2015-05-11	126.69	127.30	125.82	126.01	191611
2015-05-12	125.28	125.88	123.85	125.39	287756
2015-05-13	125.65	126.30	124.55	125.65	162023
2015-05-14	126.65	126.77	125.61	126.23	237195
2015-05-15	126.11	126.14	125.25	125.30	194204
2015-05-18	125.35	125.35	124.45	124.72	290952
2015-05-19	124.93	124.93	123.89	124.17	282243
2015-05-20	124.47	124.85	123.55	123.74	254226
2015-05-21	123.47	124.17	122.55	123.40	394752
2015-05-22	123.44	124.25	123.21	123.38	258441
2015-05-26	123.35	123.41	121.32	122.39	546473
2015-05-27	123.00	125.70	122.29	125.52	237437
2015-05-28	125.47	125.78	124.38	125.17	207888
2015-05-29	125.17	125.71	123.38	123.40	228355
2015-06-01	126.67	126.67	122.13	123.22	307310
2015-06-02	122.65	122.84	121.33	122.47	690759
2015-06-03	122.05	124.84	122.05	124.51	237508
2015-06-04	123.72	124.19	123.10	123.79	223506
2015-06-05	123.79	124.99	122.89	124.29	184547
2015-06-08	123.96	124.42	123.12	123.23	205564
2015-06-09	123.10	124.91	122.39	124.58	197773
2015-06-10	125.00	125.99	124.55	125.58	191328
2015-06-11	125.73	126.05	124.62	125.82	259066
2015-06-12	125.22	125.90	124.70	124.85	168152
2015-06-15	123.86	124.56	123.46	123.70	159207
2015-06-16	123.97	124.55	123.21	124.17	258440
2015-06-17	124.17	125.35	123.60	123.80	279163
2015-06-18	123.85	125.50	123.20	124.39	332304
2015-06-19	124.66	126.26	124.06	125.89	293536
2015-06-22	126.50	128.96	126.03	128.63	305885
2015-06-23	130.00	132.57	125.40	132.02	814252
2015-06-24	133.07	135.17	132.31	133.81	612623
2015-06-25	133.99	134.66	131.67	132.42	402773
2015-06-26	133.09	133.67	131.67	131.90	466494
2015-06-29	130.65	131.90	129.13	129.19	375557
2015-06-30	129.86	130.90	128.34	128.63	494801
2015-07-01	128.97	129.25	128.19	128.66	366174
2015-07-02	128.35	129.05	127.58	128.41	232915
2015-07-06	127.93	128.75	127.07	127.94	274955
2015-07-07	127.82	129.15	126.41	128.92	210097
2015-07-08	128.43	128.92	125.42	125.90	190412
2015-07-09	127.10	128.11	126.42	127.85	190429
2015-07-10	128.76	129.37	127.21	127.69	238995
2015-07-13	128.62	128.88	127.56	127.82	318054
2015-07-14	128.20	128.98	127.06	127.15	278015
2015-07-15	127.00	128.28	126.56	127.88	154005
2015-07-16	128.50	129.75	128.29	128.86	152881
2015-07-17	128.57	128.93	127.61	128.06	179998
2015-07-20	127.99	128.40	126.92	127.12	100699
2015-07-21	126.97	127.41	124.79	124.99	224631
2015-07-22	124.90	126.40	124.90	125.58	140934
2015-07-23	126.02	126.58	124.33	124.53	142773
2015-07-24	124.99	125.01	122.78	123.21	123446
2015-07-27	122.56	123.20	121.27	121.50	196397
2015-07-28	121.66	122.50	120.58	122.09	189608
2015-07-29	122.14	125.53	122.10	125.33	227992
2015-07-30	124.84	126.41	123.91	124.94	189300
2015-07-31	125.44	126.08	124.70	125.03	196040
2015-08-03	124.98	126.04	123.92	124.71	160106
2015-08-04	124.84	125.02	123.47	124.43	358251
2015-08-05	124.70	126.56	124.70	126.48	376383
2015-08-06	125.84	126.65	124.42	124.79	378958
2015-08-07	124.79	124.89	122.20	123.35	161091
2015-08-10	124.24	126.94	124.23	126.36	161324
2015-08-11	125.50	126.92	123.62	124.06	131409
2015-08-12	123.27	124.85	122.50	124.65	105082
2015-08-13	124.29	125.65	123.83	124.94	108903
2015-08-14	124.75	125.24	123.49	124.64	139684
2015-08-17	124.51	125.99	123.87	125.86	118220
2015-08-18	125.74	126.44	124.58	124.87	86136
2015-08-19	124.44	124.99	123.02	123.99	135417
2015-08-20	122.77	122.98	120.26	120.85	174497
2015-08-21	119.48	120.45	117.11	117.54	224988
2015-08-24	110.49	117.99	110.13	114.12	415741
2015-08-25	116.81	116.97	112.39	112.39	290859
2015-08-26	114.88	115.23	112.45	114.81	181446
2015-08-27	115.94	119.37	115.20	118.27	257473
2015-08-28	118.33	118.60	116.11	117.07	355131
2015-08-31	116.66	117.29	115.43	116.02	228039
2015-09-01	114.00	115.30	113.24	114.14	368771
2015-09-02	115.27	116.50	114.26	116.42	149780
2015-09-03	116.92	118.17	116.04	117.70	209324
2015-09-04	116.44	117.80	116.33	116.51	227340
2015-09-08	118.21	118.81	116.83	118.34	253305
2015-09-09	119.31	119.68	116.77	116.86	211561
2015-09-10	116.66	117.96	115.25	116.18	234634
2015-09-11	115.68	117.28	115.03	116.97	147874
2015-09-14	117.04	117.19	115.50	116.08	124136
2015-09-15	116.66	118.03	115.88	117.89	134959
2015-09-16	117.90	118.71	117.47	118.39	198604
2015-09-17	118.01	118.49	116.85	117.06	105211
2015-09-18	115.88	117.00	115.42	115.58	235158
2015-09-21	114.93	116.90	114.35	116.42	162246
2015-09-22	115.25	115.71	113.79	114.30	303780
2015-09-23	114.16	114.37	113.27	113.64	237265
2015-09-24	113.05	113.87	111.44	112.28	289319
2015-09-25	113.11	113.84	110.97	111.73	270828
2015-09-28	112.17	112.17	104.65	105.34	888622
2015-09-29	109.09	113.39	107.55	110.56	1147485
2015-09-30	111.46	116.47	111.12	116.00	613956
2015-10-01	116.10	116.10	112.11	113.95	343889
2015-10-02	112.48	114.74	111.93	114.07	721897
2015-10-05	115.00	118.40	114.54	116.85	715104
2015-10-06	116.91	117.90	116.42	116.90	618946
2015-10-07	117.48	119.04	117.31	118.00	454019
2015-10-08	117.65	121.62	116.64	121.07	492415
2015-10-09	121.17	121.78	120.04	121.31	243168
2015-10-12	121.19	121.76	120.39	120.95	114325
2015-10-13	120.23	121.73	120.16	120.38	226849
2015-10-14	120.31	120.43	117.52	117.93	220331
2015-10-15	118.43	120.23	118.15	119.81	253470
2015-10-16	120.00	120.35	119.10	120.34	205245
2015-10-19	119.96	120.77	119.70	120.58	246394
2015-10-20	120.25	121.28	120.25	120.57	164082
2015-10-21	120.91	120.91	118.66	118.90	101110
2015-10-22	119.29	120.30	118.76	119.32	131376
2015-10-23	120.08	120.91	118.74	120.70	149036
2015-10-26	120.35	121.09	119.54	121.01	210877
2015-10-27	120.52	120.52	118.27	118.70	155193
2015-10-28	118.97	120.35	118.12	120.27	211827
2015-10-29	119.94	121.10	119.26	120.97	154967
2015-10-30	121.02	121.09	119.49	119.54	256756
2015-11-02	119.65	121.72	119.65	121.17	369631
2015-11-03	120.90	121.45	119.27	120.71	315426
2015-11-04	120.75	121.79	120.08	120.81	397149
2015-11-05	120.77	120.78	119.81	119.96	338117
2015-11-06	119.58	120.93	118.68	120.56	234783
2015-11-09	120.30	120.30	118.29	119.74	150831
2015-11-10	119.55	121.32	118.70	120.96	232730
2015-11-11	120.96	123.00	120.96	121.96	181039
2015-11-12	121.09	121.50	119.30	119.49	167541
2015-11-13	119.07	119.67	117.81	117.92	128538
2015-11-16	117.55	119.15	117.31	119.13	153906
2015-11-17	118.92	119.94	117.73	118.32	230127
2015-11-18	118.81	120.99	118.13	120.90	205034
2015-11-19	121.00	121.35	120.20	120.94	189386
2015-11-20	121.08	121.77	120.24	120.73	151772
2015-11-23	120.60	120.83	119.14	119.72	173852
2015-11-24	119.30	121.02	119.30	121.02	263019
2015-11-25	121.00	122.28	120.95	121.99	104125
2015-11-27	121.86	122.35	121.39	122.29	61848
2015-11-30	122.86	123.55	121.44	123.31	234947
2015-12-01	123.69	124.60	123.20	124.41	274396
2015-12-02	124.17	124.17	121.47	121.57	114685
2015-12-03	122.07	122.07	119.06	120.23	143874
2015-12-04	120.55	122.05	120.48	122.05	111877
2015-12-07	121.61	121.61	118.30	118.68	342252
2015-12-08	117.14	119.36	117.14	118.38	245459
2015-12-09	117.44	117.96	114.71	115.84	279656
2015-12-10	115.58	116.53	114.63	115.61	208448
2015-12-11	114.29	114.57	111.36	111.87	237997
2015-12-14	112.08	114.52	112.08	114.08	313418
2015-12-15	115.07	118.07	114.79	117.31	372678
2015-12-16	118.09	119.10	117.59	118.77	218154
2015-12-17	118.70	119.33	116.63	116.63	201100
2015-12-18	115.88	117.06	115.70	115.70	515182
2015-12-21	116.86	117.19	115.86	116.25	213664
2015-12-22	115.77	115.77	113.67	114.92	170718
2015-12-23	115.57	117.98	115.18	117.65	294966
2015-12-24	117.65	117.65	115.97	116.37	160657
2015-12-28	116.38	120.09	116.33	119.16	289847
2015-12-29	119.91	120.65	119.03	119.98	177944
2015-12-30	119.51	120.39	118.58	118.66	171541
2015-12-31	118.28	120.03	117.47	118.43	242154
2016-01-04	116.46	116.81	114.36	115.20	362107
2016-01-05	115.17	116.44	114.93	115.77	313452
2016-01-06	114.16	114.90	112.83	113.18	360136
2016-01-07	111.22	111.55	109.83	110.39	393720
2016-01-08	110.64	111.58	109.31	110.00	400153
2016-01-11	110.51	110.99	107.60	109.27	834590
2016-01-12	107.82	108.46	104.50	105.76	546662
2016-01-13	105.78	107.31	102.91	103.72	525436
2016-01-14	104.00	105.08	102.67	103.73	461603
2016-01-15	100.69	102.96	100.54	102.21	568732
2016-01-19	103.22	103.81	100.24	100.99	397823
2016-01-20	99.32	100.76	96.65	99.67	411514
2016-01-21	99.68	100.35	97.08	97.30	629355
2016-01-22	98.60	99.52	98.19	98.63	771416
2016-01-25	98.55	98.72	96.46	96.56	891002
2016-01-26	97.00	97.86	96.22	97.53	598883
2016-01-27	97.56	99.50	97.20	98.67	841132
2016-01-28	99.80	102.13	99.13	101.44	491667
2016-01-29	101.94	104.63	101.75	104.62	636400
2016-02-01	103.58	104.12	102.60	102.75	355251
2016-02-02	101.71	101.89	100.56	100.67	268569
2016-02-03	101.82	101.85	98.99	100.69	216036
2016-02-04	100.31	102.30	100.31	101.60	201682
2016-02-05	101.10	101.74	99.52	99.76	265070
2016-02-08	98.43	98.79	93.62	95.97	355692
2016-02-09	94.61	96.38	94.54	95.74	336234
2016-02-10	96.26	97.39	95.27	95.33	211100
2016-02-11	93.48	94.56	92.59	93.99	234386
2016-02-12	95.00	96.20	94.32	96.09	328081
2016-02-16	97.64	98.30	96.28	98.16	416188
2016-02-17	99.13	103.56	98.66	103.07	372014
2016-02-18	103.12	103.50	100.24	102.39	589210
2016-02-19	101.63	103.21	101.29	102.60	279096
2016-02-22	103.48	104.29	103.01	103.77	187267
2016-02-23	103.42	103.98	101.84	101.93	222169
2016-02-24	100.89	101.89	99.20	101.65	310355
2016-02-25	101.76	103.85	101.76	103.66	207681
2016-02-26	104.43	105.16	103.77	104.56	225604
2016-02-29	104.36	105.31	103.97	103.99	255882
2016-03-01	104.64	107.79	104.49	107.57	430129
2016-03-02	107.04	107.74	105.88	107.72	331657
2016-03-03	107.57	109.65	106.62	109.57	224403
2016-03-04	109.57	111.97	109.33	110.83	276239
2016-03-07	109.73	111.37	109.47	110.52	185866
2016-03-08	109.67	109.71	108.17	108.24	177166
2016-03-09	108.47	108.87	107.60	108.43	195388
2016-03-10	108.65	108.86	105.75	106.91	274571
2016-03-11	107.62	109.94	107.10	109.89	247684
2016-03-14	109.76	109.86	108.38	108.86	187525
2016-03-15	108.42	108.42	107.37	108.16	208765
2016-03-16	107.79	109.96	107.45	109.71	199468
2016-03-17	109.90	111.19	109.78	110.30	244400
2016-03-18	110.64	111.93	110.21	110.71	595211
2016-03-21	116.50	122.62	115.39	122.09	1639383
2016-03-22	121.50	125.90	119.77	125.00	2481984
2016-03-23	121.64	122.58	119.81	121.00	745296
2016-03-24	120.53	121.45	118.42	119.57	1230492
2016-03-28	119.47	123.47	119.47	122.00	559247
2016-03-29	121.66	124.16	121.31	123.55	975784
2016-03-30	123.78	124.31	122.64	123.53	890900
2016-03-31	122.75	124.50	122.75	124.16	527785
2016-04-01	123.43	124.25	121.83	123.35	550450
2016-04-04	123.08	124.25	122.84	124.02	577946
2016-04-05	122.78	122.90	119.89	120.76	899248
2016-04-06	120.94	122.31	119.82	122.12	324121
2016-04-07	121.81	122.20	119.78	120.67	298696
2016-04-08	121.70	122.88	120.00	120.18	333674
2016-04-11	120.50	121.71	120.02	121.00	365112
2016-04-12	121.53	122.09	120.18	121.33	333244
2016-04-13	121.68	124.52	120.96	124.34	353324
2016-04-14	124.15	124.37	121.85	121.90	320271
2016-04-15	121.90	123.99	121.90	123.48	270833
2016-04-18	122.74	124.22	122.51	123.75	289187
2016-04-19	123.97	124.35	123.16	123.73	203148
2016-04-20	123.94	123.94	122.03	123.13	346295
2016-04-21	123.41	123.98	122.66	123.27	269326
2016-04-22	122.69	124.37	122.26	123.01	141105
2016-04-25	122.77	123.62	121.94	122.89	260984
2016-04-26	122.90	123.85	122.18	123.32	130105
2016-04-27	123.53	123.90	122.95	123.65	220525
2016-04-28	123.27	123.99	122.34	123.37	375080
2016-04-29	122.77	123.50	122.05	123.18	183547
2016-05-02	123.66	123.94	121.35	123.32	541395
2016-05-03	122.45	122.45	120.30	121.13	294867
2016-05-04	120.50	122.91	120.24	122.52	539811
2016-05-05	122.64	122.66	120.46	120.60	375912
2016-05-06	119.84	122.74	119.41	122.20	297148
2016-05-09	122.24	122.49	121.66	122.12	155957
2016-05-10	121.55	122.16	120.04	121.89	362502
2016-05-11	121.40	121.85	120.80	120.86	160287
2016-05-12	121.00	121.09	119.13	120.44	277900
2016-05-13	119.96	120.71	119.41	119.82	231011
2016-05-16	119.72	120.70	119.16	120.03	207465
2016-05-17	119.60	120.21	118.68	119.17	256938
2016-05-18	119.01	120.43	118.50	119.77	311673
2016-05-19	119.31	119.76	117.86	119.36	254501
2016-05-20	119.62	120.80	119.05	120.56	173301
2016-05-23	120.19	121.74	119.95	121.07	237439
2016-05-24	121.27	122.28	120.74	121.80	424640
2016-05-25	121.90	123.61	121.69	122.09	229515
2016-05-26	122.24	122.56	121.45	121.83	267481
2016-05-27	121.98	122.92	121.63	122.66	465672
2016-05-31	123.00	123.52	122.67	122.93	335958
2016-06-01	122.54	122.61	120.26	120.49	270810
2016-06-02	120.34	120.82	119.47	120.49	309146
2016-06-03	120.47	120.93	119.88	120.24	152438
2016-06-06	120.41	120.71	119.86	119.91	183324
2016-06-07	120.22	120.59	118.86	118.98	334184
2016-06-08	118.98	120.77	118.38	119.93	159186
2016-06-09	119.23	119.58	118.03	118.45	238356
2016-06-10	117.31	118.13	116.68	117.29	180506
2016-06-13	116.72	117.72	116.26	116.60	216707
2016-06-14	116.74	117.19	115.68	116.52	201489
2016-06-15	117.14	117.14	115.00	115.31	307751
2016-06-16	114.65	115.25	113.00	115.00	284100
2016-06-17	114.97	116.29	114.46	115.79	376723
2016-06-20	116.93	118.20	115.89	116.10	161306
2016-06-21	115.92	116.86	115.92	116.33	224958
2016-06-22	116.01	116.21	114.20	114.60	239489
2016-06-23	115.23	116.49	115.23	116.18	132218
2016-06-24	112.37	113.78	110.93	111.28	561445
2016-06-27	110.24	110.74	107.85	107.85	440821
2016-06-28	109.08	111.00	108.39	110.93	1105039
2016-06-29	111.67	115.22	111.67	114.68	434036
2016-06-30	114.75	115.70	113.71	115.61	406715
2016-07-01	115.41	117.86	115.41	117.51	517161
2016-07-05	116.62	117.29	115.45	115.70	324284
2016-07-06	115.20	115.55	114.30	114.67	285596
2016-07-07	114.65	115.64	113.46	113.65	254983
2016-07-08	114.69	115.32	113.75	113.97	481677
2016-07-11	114.33	116.08	113.66	116.00	821377
2016-07-12	116.63	117.51	116.17	117.25	6306730
2016-07-13	117.25	117.25	117.25	117.25	0
2016-07-14	117.25	117.25	117.25	117.25	0
2016-07-15	117.25	117.25	117.25	117.25	0
2016-07-18	117.25	117.25	117.25	117.25	0
2016-07-19	117.25	117.25	117.25	117.25	0
2016-07-20	117.25	117.25	117.25	117.25	0
2016-07-21	117.25	117.25	117.25	117.25	0
2016-07-22	117.25	117.25	117.25	117.25	0
2021-10-14	17.65	18.48	16.83	17.00	10701961
2021-10-15	17.11	17.79	16.50	16.69	3219523
2021-10-18	16.63	17.68	16.50	17.43	1582741
2021-10-19	17.50	17.63	16.84	17.00	779640
2021-10-20	17.00	17.48	16.82	17.19	412793
2021-10-21	17.14	17.30	17.01	17.08	267254
2021-10-22	17.22	17.36	17.02	17.17	291512
2021-10-25	17.20	17.27	17.00	17.03	404969
2021-10-26	17.01	17.15	16.50	16.75	552743
2021-10-27	16.66	16.84	16.40	16.55	451211
2021-10-28	16.56	16.67	16.41	16.52	225032
2021-10-29	16.42	16.92	16.42	16.82	95522
2021-11-01	16.88	17.20	16.52	16.66	195468
2021-11-02	16.53	16.80	16.25	16.40	180365
2021-11-03	16.56	16.56	16.04	16.43	310862
2021-11-04	16.43	16.53	16.03	16.36	98381
2021-11-05	16.35	16.48	16.23	16.32	217772
2021-11-08	17.00	17.09	16.13	16.30	539877
2021-11-09	16.35	16.50	16.25	16.45	298201
2021-11-10	16.45	16.59	15.50	15.50	550023
2021-11-11	15.54	15.95	15.11	15.91	552083
2021-11-12	15.91	16.23	15.80	16.16	184465
2021-11-15	16.16	16.29	15.50	15.68	363056
2021-11-16	15.50	16.13	15.47	15.75	498658
2021-11-17	15.77	16.17	15.42	15.68	231767
2021-11-18	16.29	16.35	15.60	15.61	209087
2021-11-19	15.60	15.63	15.00	15.01	333081
2021-11-22	15.01	15.24	14.50	14.91	184765
2021-11-23	14.82	15.68	14.50	15.54	388643
2021-11-24	15.54	15.78	14.70	14.93	318826
2021-11-26	14.57	14.82	14.04	14.42	232208
2021-11-29	14.50	14.55	13.76	14.04	433373
2021-11-30	14.06	14.06	13.18	13.49	506935
2021-12-01	13.57	13.95	13.22	13.31	471050
2021-12-02	13.32	13.55	13.10	13.43	309913
2021-12-03	13.41	13.48	12.82	13.14	434705
2021-12-06	13.33	13.99	13.00	13.42	213165
2021-12-07	13.75	13.98	13.30	13.46	432954
2021-12-08	13.87	13.87	13.27	13.40	287191
2021-12-09	13.44	13.55	13.03	13.13	161644
2021-12-10	13.17	13.27	12.72	12.98	173764
2021-12-13	12.98	13.28	12.90	12.98	267185
2021-12-14	12.93	13.04	12.34	12.80	247376
2021-12-15	12.63	13.01	12.61	12.90	314963
2021-12-16	12.87	13.10	12.81	13.02	220607
2021-12-17	13.04	13.09	12.56	12.93	1428350
2021-12-20	12.71	12.86	12.34	12.86	249190
2021-12-21	12.85	13.16	12.85	13.14	131947
2021-12-22	13.50	14.07	13.10	14.05	268031
2021-12-23	13.98	14.43	13.92	14.32	222065
2021-12-27	14.29	14.54	14.19	14.33	112816
2021-12-28	14.25	14.35	14.06	14.19	103249
2021-12-29	14.18	14.32	13.96	14.01	118188
2021-12-30	13.97	14.25	13.86	14.06	158492
2021-12-31	14.02	14.36	13.94	14.10	80856
2022-01-03	14.16	14.23	13.66	13.76	74053
2022-01-04	13.74	13.87	13.36	13.51	168691
2022-01-05	13.51	13.83	13.40	13.44	205771
2022-01-06	13.43	13.74	13.10	13.17	107343
2022-01-07	13.07	13.23	12.68	12.88	110464
2022-01-10	12.87	12.87	12.25	12.49	219827
2022-01-11	12.50	12.79	12.33	12.48	186897
2022-01-12	12.54	12.79	12.33	12.51	201973
2022-01-13	12.42	12.60	12.30	12.38	244989
2022-01-14	12.26	12.45	11.81	11.95	170058
2022-01-18	11.92	11.99	11.57	11.72	162085
2022-01-19	11.65	11.85	11.59	11.75	138866
2022-01-20	11.67	12.16	11.57	11.82	184800
2022-01-21	11.81	11.88	11.50	11.62	92452
2022-01-24	11.43	11.63	11.03	11.63	213511
2022-01-25	11.44	11.75	11.24	11.34	141718
2022-01-26	11.50	11.88	11.32	11.35	142843
2022-01-27	11.48	11.69	11.00	11.00	102537
2022-01-28	11.00	11.33	10.90	11.31	117387
2022-01-31	11.32	12.03	11.25	11.96	158253
2022-02-01	12.00	12.19	11.81	12.04	167811
2022-02-02	12.13	12.34	11.89	12.00	277609
2022-02-03	11.78	12.07	11.60	11.66	202196
2022-02-04	11.65	11.81	11.24	11.47	238550
2022-02-07	11.52	11.85	11.41	11.55	100447
2022-02-08	11.54	12.17	11.51	12.05	109595
2022-02-09	12.20	13.04	12.18	12.90	241652
2022-02-10	12.63	13.03	12.39	12.53	108695
2022-02-11	12.57	12.74	12.00	12.22	56642
2022-02-14	12.10	12.58	11.76	12.20	96806
2022-02-15	12.38	12.58	12.17	12.25	69494
2022-02-16	12.21	12.21	11.63	11.68	87352
2022-02-17	11.61	11.68	11.40	11.45	86115
2022-02-18	11.47	11.55	11.25	11.44	44306
2022-02-22	11.46	11.52	11.03	11.25	95164
2022-02-23	11.30	11.40	11.01	11.11	147983
2022-02-24	10.89	11.37	10.76	11.25	53752
2022-02-25	11.43	11.70	11.12	11.47	92439
2022-02-28	11.40	11.49	11.10	11.20	92188
2022-03-01	11.30	11.37	11.15	11.16	131942
2022-03-02	11.20	11.32	10.80	10.92	339519
2022-03-03	11.00	11.01	10.58	10.68	120204
2022-03-04	10.51	10.69	10.40	10.63	271014
2022-03-07	10.56	10.61	10.06	10.11	133870
2022-03-08	10.15	10.47	10.04	10.19	208691
2022-03-09	10.37	10.89	10.37	10.70	157294
2022-03-10	10.60	10.62	10.24	10.27	84189
2022-03-11	10.44	10.77	10.06	10.11	143893
2022-03-14	10.11	10.50	9.68	9.77	215935
2022-03-15	10.50	10.50	9.21	9.79	367491
2022-03-16	9.95	10.31	9.95	10.27	431775
2022-03-17	10.20	10.75	10.00	10.50	356237
2022-03-18	10.44	11.20	10.35	10.88	211560
2022-03-21	10.77	10.93	10.29	10.41	120723
2022-03-22	10.38	10.58	10.23	10.33	40169
2022-03-23	10.21	10.48	10.06	10.25	95060
2022-03-24	10.29	10.52	10.25	10.48	78101
2022-03-25	10.45	10.52	10.20	10.50	82295
2022-03-28	10.41	10.63	10.25	10.37	94775
2022-03-29	10.53	11.14	10.50	11.02	257903
2022-03-30	10.99	11.25	10.98	11.05	110399
2022-03-31	11.12	11.24	11.04	11.08	83476
2022-04-01	11.21	11.38	11.10	11.29	121301
2022-04-04	11.40	11.51	11.25	11.38	139038
2022-04-05	11.42	11.83	11.30	11.61	82184
2022-04-06	11.46	11.63	11.40	11.42	108992
2022-04-07	11.40	11.52	11.39	11.46	35877
2022-04-08	11.40	11.58	11.40	11.40	33416
2022-04-11	11.40	11.55	11.19	11.22	53825
2022-04-12	11.40	11.73	11.25	11.62	125948
2022-04-13	11.70	12.12	11.53	11.81	171302
2022-04-14	11.79	11.85	11.56	11.60	57643
2022-04-18	11.63	11.63	11.04	11.08	93402
2022-04-19	11.17	11.60	10.93	11.59	115416
2022-04-20	11.70	11.70	11.34	11.40	40159
2022-04-21	11.43	11.63	11.36	11.41	75057
2022-04-22	11.42	11.42	11.12	11.23	50226
2022-04-25	11.21	11.44	11.12	11.37	130269
2022-04-26	11.31	11.39	11.16	11.16	64834
2022-04-27	11.24	11.35	11.10	11.29	74265
2022-04-28	11.31	11.39	11.19	11.30	75372
2022-04-29	11.22	11.26	10.50	10.50	85577
2022-05-02	10.59	11.01	10.50	10.86	117523
2022-05-03	10.93	11.26	10.89	10.97	93072
2022-05-04	11.10	11.25	10.87	11.17	52579
2022-05-05	11.05	11.13	10.83	10.97	50399
2022-05-06	11.06	11.06	10.74	10.93	81923
2022-05-09	10.85	10.85	10.37	10.40	121610
2022-05-10	10.58	10.58	10.06	10.34	99819
2022-05-11	10.23	10.43	10.05	10.06	46431
2022-05-12	10.01	10.38	9.99	10.36	56974
2022-05-13	10.54	10.80	10.41	10.58	120523
2022-05-16	10.53	10.65	10.38	10.51	102942
2022-05-17	10.81	11.09	10.76	11.01	112646
2022-05-18	10.95	11.43	10.95	11.21	74477
2022-05-19	11.10	11.35	10.82	10.98	124380
2022-05-20	11.01	11.14	10.91	11.00	23847
2022-05-23	11.14	11.14	10.85	11.00	36205
2022-05-24	10.85	11.00	10.80	10.98	35822
2022-05-25	11.01	11.45	11.01	11.42	137544
2022-05-26	11.17	11.70	11.17	11.50	91969
2022-05-27	11.65	11.84	11.65	11.80	58800
2022-05-31	11.77	11.86	11.51	11.71	128103
2022-06-01	11.93	12.03	11.75	11.95	128057
2022-06-02	11.95	12.45	11.95	12.35	54057
2022-06-03	12.30	12.77	11.98	12.08	105759
2022-06-06	12.23	12.49	12.08	12.44	98486
2022-06-07	12.45	12.66	11.92	12.12	77588
2022-06-08	12.16	12.21	11.80	11.99	104933
2022-06-09	11.91	11.94	11.37	11.39	42195
2022-06-10	11.26	11.29	10.33	10.65	298252
2022-06-13	10.44	10.90	10.04	10.79	170726
2022-06-14	10.64	10.67	10.06	10.11	77327
2022-06-15	10.04	10.63	9.85	10.46	316813
2022-06-16	10.25	10.47	10.00	10.00	113127
2022-06-17	10.04	10.48	10.04	10.16	168440
2022-06-21	10.41	10.94	10.22	10.72	144384
2022-06-22	10.70	11.29	10.54	10.96	89583
2022-06-23	10.96	11.53	10.88	11.11	76708
2022-06-24	11.23	11.24	10.83	11.00	143173
2022-06-27	11.00	11.00	10.50	10.53	66023
2022-06-28	10.70	10.70	10.06	10.23	79679
2022-06-29	10.29	10.46	10.04	10.30	32412
2022-06-30	10.22	10.52	10.08	10.44	93479
2022-07-01	10.46	10.81	10.14	10.65	69661
2022-07-05	10.66	10.66	10.31	10.56	41675
2022-07-06	10.48	10.61	10.30	10.35	44437
2022-07-07	10.35	10.45	9.26	9.56	415657
2022-07-08	9.66	9.83	9.33	9.37	140597
2022-07-11	9.50	9.50	8.84	9.00	161184
2022-07-12	9.00	9.31	8.59	8.70	257539
2022-07-13	8.55	9.30	8.44	8.97	272191
2022-07-14	8.94	9.09	8.57	8.60	129857
2022-07-15	8.76	8.90	8.37	8.47	79417
2022-07-18	8.63	8.87	8.47	8.60	104810
2022-07-19	8.77	9.01	8.59	8.67	131657
2022-07-20	8.81	9.13	8.61	8.80	93944
2022-07-21	8.81	8.84	8.63	8.76	99703
2022-07-22	8.71	8.82	8.13	8.17	131779
2022-07-25	8.45	8.47	8.13	8.21	87649
2022-07-26	8.12	8.62	8.01	8.60	96110
2022-07-27	8.62	8.83	8.31	8.41	86568
2022-07-28	8.41	8.67	8.19	8.31	91103
2022-07-29	8.33	8.66	8.20	8.61	153872
2022-08-01	8.58	8.66	8.21	8.24	149319
2022-08-02	8.29	8.31	8.12	8.20	83220
2022-08-03	8.33	8.33	7.98	8.03	241632
2022-08-04	8.00	8.25	8.00	8.07	214013
2022-08-05	7.97	8.24	7.94	8.01	51505
2022-08-08	8.15	8.40	7.89	7.98	156910
2022-08-09	7.96	8.10	7.85	8.00	71857
2022-08-10	8.02	8.21	8.02	8.05	61868
2022-08-11	8.09	8.25	8.06	8.18	73911
2022-08-12	8.25	8.50	8.18	8.50	76407
2022-08-15	8.42	8.65	8.19	8.49	132862
2022-08-16	8.18	8.55	7.73	7.80	288070
2022-08-17	7.80	7.91	7.23	7.29	370198
2022-08-18	7.32	7.51	7.25	7.51	286921
2022-08-19	7.47	7.53	7.22	7.32	178696
2022-08-22	7.60	7.91	7.50	7.79	418202
2022-08-23	8.12	8.18	7.09	7.12	730616
2022-08-24	7.25	7.39	6.95	6.96	373528
2022-08-25	7.00	7.23	6.81	7.21	464229
2022-08-26	7.26	7.52	7.15	7.44	511502
2022-08-29	7.40	7.41	6.99	7.05	285069
2022-08-30	7.06	7.09	6.87	6.93	265205
2022-08-31	6.89	6.96	6.35	6.48	515416
2022-09-01	6.41	6.45	6.28	6.38	295259
2022-09-02	6.45	6.55	6.28	6.38	184153
2022-09-06	6.40	6.46	6.27	6.28	162213
2022-09-07	6.26	6.33	6.09	6.29	197923
2022-09-08	6.26	6.29	6.10	6.17	197035
2022-09-09	6.23	6.35	6.17	6.27	236127
2022-09-12	6.80	7.96	6.80	7.83	1756771
2022-09-13	7.68	7.77	7.04	7.07	879861
2022-09-14	7.31	7.39	7.00	7.06	438040
2022-09-15	7.14	7.32	6.69	6.70	361970
2022-09-16	6.61	6.74	6.46	6.52	301105
2022-09-19	6.55	6.58	6.35	6.53	327799
2022-09-20	6.50	6.65	6.27	6.51	295496
2022-09-21	6.46	6.48	6.26	6.27	284285
2022-09-22	6.31	6.31	6.00	6.14	306586
2022-09-23	6.04	6.10	5.87	5.96	267420
2022-09-26	5.98	6.09	5.92	6.01	234390
2022-09-27	6.23	6.28	6.05	6.07	163385
2022-09-28	6.06	6.17	6.00	6.09	214143
2022-09-29	6.07	6.07	5.63	5.76	361034
2022-09-30	5.70	5.81	5.47	5.58	491568
2022-10-03	5.64	5.78	5.49	5.71	254787
2022-10-04	5.78	6.11	5.69	6.09	667446
2022-10-05	5.95	6.03	5.60	5.78	245334
2022-10-06	5.75	5.96	5.70	5.79	267494
2022-10-07	5.70	5.75	5.60	5.71	190615
2022-10-10	5.65	5.66	5.43	5.47	184517
2022-10-11	5.41	5.71	5.25	5.56	250029
2022-10-12	5.47	5.48	5.24	5.27	242657
2022-10-13	5.20	5.45	5.03	5.38	384864
2022-10-14	5.37	5.39	5.25	5.27	146620
2022-10-17	5.37	5.54	5.35	5.46	142349
2022-10-18	5.53	5.63	5.36	5.42	259391
2022-10-19	5.30	5.34	5.12	5.18	217164
2022-10-20	5.14	5.23	5.06	5.14	2228934
2022-10-21	5.09	5.21	5.02	5.19	268669
2022-10-24	5.13	5.18	4.91	5.09	185921
2022-10-25	5.08	5.90	5.08	5.83	268131
2022-10-26	5.79	5.93	5.61	5.75	257287
2022-10-27	5.75	5.82	5.60	5.65	136802
2022-10-28	5.62	5.94	5.61	5.94	165332
2022-10-31	5.95	6.12	5.73	5.97	204981
2022-11-01	6.07	6.20	6.01	6.11	153871
2022-11-02	6.02	6.20	6.01	6.04	207545
2022-11-03	5.99	6.10	5.99	6.06	134120
2022-11-04	6.18	6.18	5.73	5.85	267318
2022-11-07	5.95	5.96	5.80	5.91	121534
2022-11-08	5.92	5.93	5.76	5.81	159796
2022-11-09	5.95	6.00	5.83	5.95	152916
2022-11-10	6.18	6.49	6.11	6.34	170881
2022-11-11	6.26	6.74	6.26	6.66	251245
2022-11-14	6.61	6.72	6.50	6.50	137559
2022-11-15	6.53	7.30	6.53	6.99	580105
2022-11-16	7.23	7.26	6.91	7.10	365589
2022-11-17	7.15	7.15	6.64	6.87	405614
2022-11-18	6.93	7.21	6.70	6.95	180255
2022-11-21	6.85	7.29	6.83	7.23	270313
2022-11-22	7.20	7.36	7.00	7.29	127780
2022-11-23	7.25	7.35	6.98	7.14	144104
2022-11-25	7.14	7.24	6.95	7.20	35109
2022-11-28	7.10	7.21	6.95	7.00	128777
2022-11-29	7.00	7.15	6.39	7.07	719873
2022-11-30	7.04	7.27	6.95	7.22	202246
2022-12-01	7.17	7.38	6.95	7.00	166304
2022-12-02	6.91	7.31	6.83	7.16	105188
2022-12-05	7.11	7.31	7.00	7.20	92575
2022-12-06	7.18	7.20	6.98	7.12	129302
2022-12-07	7.04	7.24	7.00	7.11	178404
2022-12-08	7.14	7.20	7.03	7.06	105396
2022-12-09	7.01	7.21	6.97	7.05	80907
2022-12-12	6.99	7.01	6.52	6.75	437360
2022-12-13	7.03	7.24	6.77	6.80	236245
2022-12-14	6.73	6.80	6.37	6.42	292593
2022-12-15	6.29	6.35	6.02	6.10	271854
2022-12-16	6.02	6.14	5.85	6.07	888902
2022-12-19	6.05	6.16	5.94	6.11	79565
2022-12-20	6.03	6.13	5.94	6.05	94390
2022-12-21	6.08	6.23	6.08	6.11	60017
2022-12-22	6.08	6.16	5.92	6.04	151615
2022-12-23	6.02	6.06	5.92	5.97	134569
2022-12-27	5.96	6.19	5.86	6.05	243160
2022-12-28	6.06	6.21	5.94	6.01	144462
2022-12-29	6.00	6.16	5.94	6.08	79836
2022-12-30	6.07	6.18	5.94	6.15	90337
2023-01-03	6.20	6.37	6.20	6.26	184115
2023-01-04	6.29	6.71	6.26	6.50	301707
2023-01-05	6.47	6.69	6.39	6.48	150907
2023-01-06	6.51	6.65	6.45	6.48	156028
2023-01-09	6.47	6.64	6.47	6.54	196534
2023-01-10	6.56	6.85	6.54	6.85	223732
2023-01-11	6.89	6.89	6.76	6.81	117232
2023-01-12	6.92	7.10	6.76	7.07	268702
2023-01-13	7.17	7.63	7.17	7.62	392371
2023-01-17	7.60	7.75	7.46	7.47	167747
2023-01-18	7.49	7.57	7.42	7.42	99188
2023-01-19	7.38	7.46	7.27	7.45	88723
2023-01-20	7.47	7.78	7.45	7.72	155073
2023-01-23	7.89	8.00	7.80	7.80	182992
2023-01-24	7.84	8.00	7.73	7.76	100090
2023-01-25	7.72	7.81	7.69	7.75	56617
2023-01-26	7.82	7.89	7.70	7.85	117199
2023-01-27	7.84	8.00	7.82	7.99	185833
2023-01-30	7.91	7.93	7.53	7.55	222019
2023-01-31	7.59	7.69	7.57	7.68	126222
2023-02-01	7.50	7.94	7.45	7.88	186162
2023-02-02	8.00	8.50	7.89	8.36	689473
2023-02-03	8.29	8.44	7.93	8.02	167763
2023-02-06	8.00	8.00	7.43	7.56	263152
2023-02-07	7.60	7.74	7.47	7.66	194097
2023-02-08	7.62	7.83	7.55	7.68	104915
2023-02-09	7.67	7.76	7.51	7.53	104434
2023-02-10	7.50	7.51	7.29	7.44	185891
2023-02-13	7.46	7.48	7.25	7.34	95894
2023-02-14	7.29	7.55	7.25	7.46	73698
2023-02-15	7.43	7.56	7.30	7.55	131288
2023-02-16	7.41	7.62	7.40	7.55	115998
2023-02-17	7.54	7.67	7.49	7.51	167254
2023-02-21	7.43	7.45	7.24	7.26	199190
2023-02-22	7.29	7.44	7.23	7.37	173567
2023-02-23	7.43	7.46	7.33	7.41	194290
2023-02-24	7.36	7.48	7.36	7.41	84361
2023-02-27	7.48	7.48	7.39	7.46	65351
2023-02-28	7.47	7.79	7.47	7.70	137356
2023-03-01	7.73	7.86	7.64	7.70	102064
2023-03-02	7.64	7.65	7.50	7.61	62854
2023-03-03	7.64	7.99	7.64	7.92	93772
2023-03-06	7.93	8.16	7.90	7.94	84843
2023-03-07	7.95	7.96	7.50	7.55	115469
2023-03-08	7.56	7.65	7.51	7.63	43706
2023-03-09	7.62	7.73	7.43	7.44	73165
2023-03-10	7.47	7.47	7.13	7.21	305378
2023-03-13	7.13	7.36	7.13	7.25	119037
2023-03-14	7.38	7.40	7.12	7.23	108551
2023-03-15	7.10	7.19	6.97	7.18	98624
2023-03-16	7.14	7.18	6.93	7.14	94593
2023-03-17	7.08	7.12	6.95	7.05	124096
2023-03-20	7.04	7.12	6.99	7.06	92847
2023-03-21	7.10	7.27	7.10	7.25	99503
2023-03-22	7.27	7.27	6.90	6.94	132789
2023-03-23	6.97	7.20	6.97	7.12	134205
2023-03-24	7.07	7.14	6.90	7.12	82437
2023-03-27	7.11	7.16	6.98	7.10	78768
2023-03-28	7.34	8.70	7.23	8.54	873335
2023-03-29	8.69	9.22	8.69	8.85	407837
2023-03-30	8.85	8.92	8.14	8.60	887991
2023-03-31	8.63	8.91	8.48	8.76	396672
2023-04-03	8.80	8.85	8.45	8.67	149352
2023-04-04	8.68	8.70	8.30	8.40	143679
2023-04-05	8.56	8.80	8.43	8.61	201738
2023-04-06	8.63	8.85	8.45	8.82	173793
2023-04-10	8.92	9.25	8.90	9.02	215142
2023-04-11	9.09	9.11	8.70	8.78	148936
2023-04-12	8.89	9.01	8.75	8.86	244046
2023-04-13	8.93	9.10	8.90	8.92	117799
2023-04-14	8.93	9.08	8.78	9.04	266819
2023-04-17	9.06	9.25	8.95	9.20	136066
2023-04-18	9.24	9.26	9.00	9.03	193175
2023-04-19	8.94	9.32	8.88	9.11	183305
2023-04-20	9.01	9.15	8.92	9.14	81928
2023-04-21	9.02	9.25	8.83	9.23	150274
2023-04-24	9.23	9.45	9.17	9.31	175991
2023-04-25	9.22	9.46	9.13	9.34	168734
2023-04-26	9.35	9.41	9.21	9.39	131716
2023-04-27	9.44	9.51	9.27	9.38	96860
2023-04-28	9.34	9.67	9.32	9.65	98645
2023-05-01	9.64	9.73	9.46	9.59	102086
2023-05-02	9.49	9.60	9.09	9.33	111494
2023-05-03	9.25	9.53	9.14	9.37	186198
2023-05-04	9.40	9.58	9.35	9.50	107292
2023-05-05	9.50	9.50	9.33	9.35	83312
2023-05-08	9.36	9.39	9.14	9.24	83696
2023-05-09	9.15	9.15	8.55	9.06	2952640
2023-05-10	9.12	9.31	9.11	9.21	88275
2023-05-11	9.13	9.22	8.88	9.06	2460815
2023-05-12	8.85	8.92	8.27	8.48	392307
2023-05-15	8.49	8.55	8.40	8.53	105724
2023-05-16	8.48	8.61	8.40	8.44	86871
2023-05-17	8.52	8.52	7.95	8.27	153042
2023-05-18	8.24	8.28	8.06	8.20	97945
2023-05-19	8.12	8.23	8.06	8.21	131087
2023-05-22	8.23	8.60	8.18	8.51	168582
2023-05-23	8.59	8.59	7.82	8.08	494990
2023-05-24	8.05	8.43	8.00	8.01	245438
2023-05-25	7.99	8.02	7.72	7.94	199704
2023-05-26	7.94	8.06	7.80	7.91	95320
2023-05-30	7.94	8.15	7.82	8.07	146872
2023-05-31	8.08	8.28	8.05	8.25	113933
2023-06-01	8.31	8.36	8.08	8.28	196316
2023-06-02	8.34	8.46	8.25	8.32	144641
2023-06-05	8.34	8.39	8.13	8.32	128364
2023-06-06	8.13	8.38	8.13	8.28	144820
2023-06-07	8.32	8.47	8.25	8.35	546238
2023-06-08	8.32	8.44	8.20	8.40	388108
2023-06-09	8.38	8.40	8.26	8.27	131429
2023-06-12	8.30	8.60	8.22	8.59	443220
2023-06-13	8.61	8.90	8.56	8.59	250698
2023-06-14	8.59	8.79	8.30	8.75	387825
2023-06-15	8.75	8.92	8.58	8.68	195589
2023-06-16	8.67	8.80	8.27	8.37	697415
2023-06-20	8.30	8.64	8.30	8.45	264517
2023-06-21	8.44	8.58	8.27	8.49	183658
2023-06-22	8.54	9.19	8.31	8.72	512953
2023-06-23	8.66	8.66	8.33	8.54	313057
2023-06-26	8.57	8.80	8.42	8.72	200296
2023-06-27	9.05	9.66	8.90	9.58	684711
2023-06-28	9.63	9.96	9.45	9.77	326249
2023-06-29	9.81	9.85	9.51	9.58	207220
2023-06-30	9.93	10.13	9.73	9.78	256859
2023-07-03	9.79	9.91	9.57	9.60	98820
2023-07-05	9.58	9.94	9.43	9.76	178182
2023-07-06	9.76	9.77	9.50	9.75	114709
2023-07-07	9.74	9.90	9.69	9.75	120327
2023-07-10	9.73	9.83	9.60	9.72	186967
2023-07-11	9.72	9.91	9.51	9.60	358152
2023-07-12	9.73	10.00	9.72	9.94	120149
2023-07-13	9.94	9.94	9.44	9.46	154110
2023-07-14	9.44	9.44	9.15	9.28	282825
2023-07-17	9.28	9.32	8.90	8.91	293846
2023-07-18	9.00	9.14	8.94	8.96	194384
2023-07-19	9.01	9.18	8.97	9.11	255267
2023-07-20	9.09	9.13	8.95	9.04	205181
2023-07-21	9.08	9.08	8.89	8.93	176882
2023-07-24	8.90	8.99	8.84	8.88	97641
2023-07-25	8.85	8.85	8.41	8.46	150912
2023-07-26	8.44	8.60	8.24	8.48	213865
2023-07-27	8.50	8.50	8.29	8.34	123558
2023-07-28	8.34	8.42	8.12	8.20	182982
2023-07-31	8.20	8.21	8.00	8.10	203052
2023-08-01	8.06	8.43	8.06	8.40	199825
2023-08-02	8.32	8.54	8.28	8.48	244423
2023-08-03	8.42	8.52	8.32	8.34	258574
2023-08-04	8.00	8.09	7.64	7.85	875509
2023-08-07	7.81	7.84	7.52	7.63	173968
2023-08-08	7.56	7.72	7.48	7.71	140341
2023-08-09	7.65	7.78	7.60	7.66	259418
2023-08-10	7.57	7.84	7.57	7.78	161873
2023-08-11	7.75	7.90	7.70	7.85	121516
2023-08-14	7.85	7.95	7.71	7.93	182328
2023-08-15	7.61	8.03	7.01	7.32	646311
2023-08-16	7.33	7.41	6.97	6.98	516773
2023-08-17	7.00	7.00	6.59	6.70	367932
2023-08-18	6.66	6.83	6.62	6.73	207652
2023-08-21	6.70	6.97	6.63	6.95	148665
2023-08-22	6.96	7.00	6.79	6.86	220234
2023-08-23	6.86	7.11	6.85	7.02	113791
2023-08-24	7.00	7.35	7.00	7.27	440363
2023-08-25	7.30	7.30	7.02	7.17	164401
2023-08-28	7.18	7.38	7.18	7.34	126425
2023-08-29	7.38	7.55	7.30	7.47	180312
2023-08-30	7.47	7.53	7.33	7.35	287940
2023-08-31	7.35	7.65	7.23	7.41	211878
2023-09-01	7.43	7.66	7.42	7.60	339483
2023-09-05	7.56	7.56	7.40	7.50	171218
2023-09-06	7.50	7.54	7.40	7.49	182322
2023-09-07	7.46	7.55	7.30	7.31	185663
2023-09-08	7.30	7.31	5.83	5.95	1160812
2023-09-11	5.89	5.91	4.57	5.31	2082154
2023-09-12	5.29	5.32	5.00	5.06	882569
2023-09-13	5.07	5.07	4.74	4.82	716240
2023-09-14	4.81	5.03	4.75	4.85	399832
2023-09-15	4.80	5.04	4.77	4.90	433753
2023-09-18	4.81	4.85	4.54	4.56	699901
2023-09-19	4.63	4.65	4.51	4.62	473883
2023-09-20	4.60	5.01	4.60	4.78	366778
2023-09-21	4.76	5.02	4.72	4.82	529071
2023-09-22	4.87	5.25	4.60	5.14	943214
2023-09-25	5.09	5.25	4.85	5.17	392725
2023-09-26	5.08	5.41	5.04	5.20	412472
2023-09-27	5.25	5.84	5.25	5.74	588106
2023-09-28	5.73	6.06	5.68	6.03	657234
2023-09-29	6.03	6.16	5.50	5.55	594064
2023-10-02	5.52	5.74	5.40	5.42	573403
2023-10-03	5.37	5.50	5.24	5.25	295039
2023-10-04	5.25	5.32	5.10	5.19	334657
2023-10-05	5.18	5.68	5.18	5.60	1270096
2023-10-06	5.53	5.68	5.46	5.51	446530
2023-10-09	5.48	5.80	5.45	5.71	617775
2023-10-10	5.69	6.00	5.69	5.91	443500
2023-10-11	5.90	5.93	5.75	5.86	353345
2023-10-12	5.89	5.95	5.23	5.31	239161
2023-10-13	5.31	5.34	5.01	5.02	417827
2023-10-16	5.03	5.09	4.76	4.89	698686
2023-10-17	4.87	4.99	4.81	4.95	438705
2023-10-18	4.99	5.37	4.87	5.30	412050
2023-10-19	5.26	5.29	5.03	5.05	309218
2023-10-20	5.04	5.10	4.91	4.95	227956
2023-10-23	4.96	5.04	4.87	4.95	363176
2023-10-24	4.98	4.98	4.68	4.82	516255
2023-10-25	4.75	4.98	4.75	4.80	198365
2023-10-26	4.84	5.10	4.79	5.03	99567
2023-10-27	5.00	5.00	4.74	4.75	113084
2023-10-30	4.80	4.98	4.79	4.93	322649
2023-10-31	4.94	5.00	4.75	4.92	348581
2023-11-01	4.91	5.08	4.91	5.05	107798
2023-11-02	5.11	5.56	5.11	5.49	264959
2023-11-03	5.55	5.80	5.55	5.62	230154
2023-11-06	5.63	5.64	5.42	5.50	133970
2023-11-07	5.41	5.61	5.41	5.58	118179
2023-11-08	5.66	5.66	5.43	5.47	63768
2023-11-09	5.47	5.52	5.34	5.38	86635
2023-11-10	5.36	5.51	5.15	5.51	121142
2023-11-13	5.60	5.78	5.54	5.57	352256
2023-11-14	5.37	5.57	4.90	5.30	509369
2023-11-15	5.33	5.33	5.07	5.25	326453
2023-11-16	5.20	5.25	5.12	5.20	154280
2023-11-17	5.24	5.24	4.98	5.17	252875
2023-11-20	5.20	5.23	5.10	5.17	149779
2023-11-21	5.19	5.19	4.85	4.90	380135
2023-11-22	4.99	5.00	4.70	4.73	539197
2023-11-24	4.81	5.16	4.81	5.06	174752
2023-11-27	5.04	5.28	4.97	5.06	266112
2023-11-28	5.02	5.05	4.94	4.96	233209
2023-11-29	4.96	5.09	4.89	4.95	473092
2023-11-30	4.84	4.85	4.54	4.65	616917
2023-12-01	4.62	4.85	4.53	4.77	451829
2023-12-04	4.77	4.87	4.69	4.70	277557
2023-12-05	4.71	4.79	4.56	4.58	259258
2023-12-06	4.57	4.62	4.46	4.47	223855
2023-12-07	4.45	4.46	4.27	4.30	465539
2023-12-08	4.33	4.33	4.21	4.29	345687
2023-12-11	4.25	4.32	4.19	4.23	276474
2023-12-12	4.23	4.27	4.14	4.21	372118
2023-12-13	4.20	4.44	4.15	4.43	739743
2023-12-14	4.43	4.64	4.34	4.38	1186826
2023-12-15	4.40	4.47	4.18	4.18	1163910
2023-12-18	4.20	4.37	4.15	4.24	905909
2023-12-19	4.26	4.32	4.18	4.28	462748
2023-12-20	4.23	4.35	4.20	4.21	468112
2023-12-21	4.21	4.29	4.12	4.26	438444
2023-12-22	4.30	4.44	4.26	4.30	675330
2023-12-26	4.26	4.51	4.23	4.50	458181
2023-12-27	4.55	4.76	4.43	4.70	531031
2023-12-28	4.69	4.79	4.50	4.59	416819
2023-12-29	4.54	4.64	4.48	4.60	251003
2024-01-02	4.53	4.56	4.40	4.42	263489
2024-01-03	4.36	4.49	4.28	4.46	284409
2024-01-04	4.45	4.52	4.35	4.50	331487
2024-01-05	4.38	4.47	4.31	4.39	369535
2024-01-08	4.47	4.49	4.20	4.31	365050
2024-01-09	4.22	4.37	4.20	4.21	268076
2024-01-10	4.25	4.25	4.10	4.21	257320
2024-01-11	4.22	4.22	4.11	4.17	177072
2024-01-12	4.15	4.18	4.07	4.12	234232
2024-01-16	4.15	4.38	4.13	4.38	578354
2024-01-17	4.34	4.42	4.18	4.18	466864
2024-01-18	4.20	4.23	4.09	4.19	373869
2024-01-19	4.19	4.20	4.02	4.18	167312
2024-01-22	4.19	4.27	4.14	4.16	286652
2024-01-23	4.20	4.24	4.11	4.15	290753
2024-01-24	4.15	4.17	3.92	4.07	734748
2024-01-25	4.07	4.13	3.97	4.05	187278
2024-01-26	4.10	4.16	4.05	4.06	309723
2024-01-29	4.09	4.19	3.97	4.19	788623
2024-01-30	4.10	4.10	3.98	4.02	637388
2024-01-31	4.00	4.07	3.91	3.98	815028
2024-02-01	3.99	4.00	3.16	3.19	2142773
2024-02-02	3.25	3.28	3.01	3.08	1011117
2024-02-05	3.01	3.10	2.49	2.61	1745864
2024-02-06	2.60	2.94	2.46	2.89	1866032
2024-02-07	3.00	3.62	2.98	3.09	1670478
2024-02-08	3.04	3.15	2.90	3.13	780200
2024-02-09	3.18	3.45	3.14	3.35	917642
2024-02-12	3.35	3.57	3.33	3.39	541618
2024-02-13	3.35	3.45	3.12	3.15	421299
2024-02-14	3.18	3.24	3.13	3.20	253878
2024-02-15	3.22	3.24	3.05	3.07	345976
2024-02-16	3.07	3.21	2.92	3.15	412875
2024-02-20	3.09	3.09	2.91	2.92	555379
2024-02-21	2.89	2.93	2.71	2.78	804206
2024-02-22	2.80	2.81	2.63	2.65	577638
2024-02-23	2.62	2.67	2.54	2.63	339852
2024-02-26	2.60	2.68	2.53	2.66	326173
2024-02-27	2.71	2.82	2.64	2.80	331549
2024-02-28	2.76	2.85	2.74	2.82	291012
2024-02-29	2.85	2.95	2.81	2.81	511630
2024-03-01	2.81	2.85	2.74	2.79	525415
2024-03-04	2.79	2.79	2.45	2.50	880743
2024-03-05	2.51	2.55	2.40	2.45	413170
2024-03-06	2.48	2.48	2.38	2.44	377728
2024-03-07	2.44	2.50	2.35	2.38	430529
2024-03-08	2.38	2.43	2.38	2.40	214145
2024-03-11	2.41	2.52	2.32	2.51	1063884
2024-03-12	2.49	2.63	2.18	2.52	1134464
2024-03-13	2.51	2.89	2.46	2.84	1153337
2024-03-14	2.84	3.15	2.77	3.01	1021851
2024-03-15	3.00	3.09	2.97	3.04	755333
2024-03-18	3.04	3.29	2.99	3.22	827811
2024-03-19	3.20	3.51	3.18	3.49	674123
2024-03-20	3.55	3.55	3.19	3.50	1260477
2024-03-21	3.52	3.52	3.22	3.39	686905
2024-03-22	3.41	3.43	3.31	3.31	343445
2024-03-25	3.33	3.48	3.30	3.48	426293
2024-03-26	3.49	3.88	3.48	3.84	1111644
2024-03-27	3.83	3.93	3.68	3.85	869115
2024-03-28	3.87	3.89	3.53	3.53	652988
2024-04-01	3.56	3.63	3.39	3.45	348612
2024-04-02	3.43	3.65	3.38	3.62	311866
2024-04-03	3.60	3.69	3.56	3.67	218676
2024-04-04	3.68	3.76	3.57	3.66	580447
2024-04-05	3.64	3.83	3.54	3.54	432085
2024-04-08	3.57	3.67	3.43	3.43	422001
2024-04-09	3.43	3.65	3.39	3.56	428680
2024-04-10	3.48	3.52	3.39	3.47	290804
2024-04-11	3.48	3.53	3.43	3.53	211603
2024-04-12	3.53	3.56	3.35	3.35	359929
2024-04-15	3.38	3.42	3.17	3.24	317489
2024-04-16	3.20	3.23	3.10	3.16	301503
2024-04-17	3.16	3.22	3.06	3.11	236606
2024-04-18	3.12	3.28	3.06	3.26	170814
2024-04-19	3.20	3.34	3.20	3.32	196825
2024-04-22	3.35	3.45	3.31	3.35	219450
2024-04-23	3.33	3.43	3.32	3.41	138682
2024-04-24	3.40	3.46	3.35	3.45	218288
2024-04-25	3.41	3.45	3.37	3.44	177371
2024-04-26	3.44	3.54	3.44	3.53	156909
2024-04-29	3.58	3.66	3.53	3.61	203499
2024-04-30	3.58	3.65	3.57	3.59	363602
2024-05-01	3.60	3.64	3.50	3.62	268294
2024-05-02	3.64	3.84	3.59	3.81	351219
2024-05-03	3.85	3.89	3.77	3.80	142236
2024-05-06	3.81	3.83	3.62	3.77	344397
2024-05-07	3.78	4.07	3.74	3.95	606055
2024-05-08	3.93	3.94	3.83	3.89	316383
2024-05-09	3.86	3.99	3.86	3.95	216099
2024-05-10	3.94	4.05	3.66	3.75	442451
2024-05-13	3.72	3.89	3.68	3.85	411656
2024-05-14	3.47	3.64	3.11	3.31	815315
2024-05-15	3.39	3.42	3.17	3.37	698835
2024-05-16	3.37	3.47	3.25	3.39	396649
2024-05-17	3.39	3.45	3.29	3.36	337789
2024-05-20	3.37	3.46	3.34	3.35	278627
2024-05-21	3.34	3.37	3.25	3.25	252450
2024-05-22	3.25	3.25	3.07	3.14	601117
2024-05-23	3.14	3.20	3.09	3.18	237378
2024-05-24	3.20	3.34	3.18	3.34	222617
2024-05-28	3.35	3.42	3.26	3.41	204414
2024-05-29	3.38	3.39	3.30	3.34	245224
2024-05-30	3.37	3.45	3.29	3.35	417102
2024-05-31	3.34	3.65	3.34	3.65	289583
2024-06-03	3.64	3.87	3.56	3.63	331709
2024-06-04	3.58	3.62	3.46	3.56	174345
2024-06-05	3.59	3.59	3.40	3.50	178457
2024-06-06	3.47	3.54	3.40	3.43	180313
2024-06-07	3.44	3.48	3.34	3.39	155733
2024-06-10	3.41	3.63	3.41	3.62	279393
2024-06-11	3.61	3.65	3.43	3.48	287860
2024-06-12	3.54	3.57	3.44	3.44	257309
2024-06-13	3.45	3.46	3.30	3.39	257473
2024-06-14	3.39	3.47	3.36	3.44	111227
2024-06-17	3.40	3.44	3.22	3.30	307380
2024-06-18	3.25	3.46	3.17	3.45	661059
2024-06-20	3.45	3.58	3.32	3.50	1401889
2024-06-21	3.48	3.62	3.42	3.59	407541
2024-06-24	3.58	3.61	3.49	3.49	128916
2024-06-25	3.47	3.54	3.44	3.45	247800
2024-06-26	3.44	3.44	3.31	3.35	208067
2024-06-27	3.35	3.35	3.26	3.31	305953
2024-06-28	3.37	3.44	3.19	3.20	349534
2024-07-01	3.19	3.21	2.98	3.06	669170
2024-07-02	3.06	3.06	2.90	2.96	469941
2024-07-03	2.97	3.07	2.95	2.95	105319
2024-07-05	2.95	3.07	2.93	3.00	273920
2024-07-08	3.02	3.07	2.93	2.94	134704
2024-07-09	2.94	2.94	2.83	2.90	698736
2024-07-10	2.89	2.95	2.81	2.92	263246
2024-07-11	2.94	3.00	2.91	2.97	239350
2024-07-12	2.97	3.04	2.95	2.98	311513
2024-07-15	2.97	3.01	2.91	2.94	2013659
2024-07-16	2.93	3.01	2.93	3.01	1197842
2024-07-17	3.02	3.06	2.84	2.85	2337790
2024-07-18	2.87	2.90	2.78	2.80	352932
2024-07-19	2.80	2.93	2.78	2.87	172341
2024-07-22	2.81	2.91	2.81	2.89	163045
2024-07-23	2.89	2.96	2.86	2.89	392095
2024-07-24	2.90	2.92	2.83	2.90	402759
2024-07-25	2.92	3.00	2.74	2.76	1387379
2024-07-26	2.83	3.01	2.83	3.00	337330
2024-07-29	3.03	3.03	2.91	2.93	159028
2024-07-30	2.91	2.95	2.82	2.84	204363
2024-07-31	2.86	2.89	2.79	2.83	806395
2024-08-01	2.80	2.81	2.69	2.80	463016
2024-08-02	2.75	2.81	2.65	2.81	572630
2024-08-05	2.69	2.72	2.56	2.65	250223
2024-08-06	2.65	2.68	2.57	2.57	203700
2024-08-07	2.58	3.30	2.57	3.00	3995771
2024-08-08	3.00	3.14	2.85	2.99	4259077
2024-08-09	2.98	3.01	2.87	2.90	441071
2024-08-12	2.90	2.90	2.77	2.80	973693
2024-08-13	2.80	3.28	2.70	3.28	1989301
2024-08-14	3.23	3.30	3.12	3.26	468529
2024-08-15	3.25	3.46	3.19	3.43	355518
2024-08-16	3.40	3.61	3.38	3.48	388753
2024-08-19	3.56	3.59	3.37	3.56	298373
2024-08-20	3.54	3.58	3.49	3.50	246627
2024-08-21	3.50	3.63	3.50	3.61	371998
2024-08-22	3.53	3.64	3.49	3.58	338218
2024-08-23	3.61	3.72	3.58	3.60	240040
2024-08-26	3.58	3.68	3.51	3.53	260418
2024-08-27	3.53	3.53	3.38	3.46	152992
2024-08-28	3.46	3.48	3.37	3.41	165724
2024-08-29	3.42	3.43	3.31	3.32	111161
2024-08-30	3.32	3.38	3.27	3.29	201442
2024-09-03	3.28	3.30	3.13	3.14	255459
2024-09-04	3.14	3.25	3.07	3.16	230543
2024-09-05	3.18	3.20	3.06	3.19	211250
2024-09-06	3.16	3.16	3.00	3.05	146532
2024-09-09	3.03	3.14	3.01	3.02	160093
2024-09-10	3.02	3.10	2.98	3.07	260779
2024-09-11	3.07	3.29	2.97	3.21	263688
2024-09-12	3.22	3.22	3.11	3.12	140139
2024-09-13	3.15	3.16	3.05	3.09	215733
2024-09-16	3.08	3.13	3.00	3.10	190049
2024-09-17	3.12	3.14	3.05	3.08	214806
2024-09-18	3.10	3.13	3.05	3.06	230249
2024-09-19	3.10	3.10	3.03	3.04	199528
2024-09-20	3.00	3.07	2.90	2.98	288622
2024-09-23	2.99	3.10	2.92	3.04	258839
2024-09-24	3.06	3.19	3.03	3.18	224120
2024-09-25	3.15	3.15	3.05	3.08	150522
2024-09-26	3.15	3.15	3.02	3.09	215723
2024-09-27	3.10	3.20	3.08	3.09	225057
2024-09-30	3.04	3.09	2.97	2.99	467915
2024-10-01	3.00	3.06	2.96	3.02	337616
2024-10-02	3.01	3.11	2.85	3.10	292506
2024-10-03	3.11	3.11	3.02	3.08	177563
2024-10-04	3.07	3.18	3.06	3.18	292836
2024-10-07	3.15	3.17	3.07	3.13	207832
2024-10-08	3.09	3.11	3.03	3.05	260518
2024-10-09	3.03	3.06	3.00	3.01	221887
2024-10-10	3.00	3.01	2.89	2.96	265358
2024-10-11	2.94	3.03	2.93	3.02	174834
2024-10-14	3.03	3.05	2.99	3.02	148280
2024-10-15	3.01	3.07	2.99	3.04	178229
2024-10-16	3.06	3.13	3.02	3.02	179624
2024-10-17	3.01	3.04	3.00	3.00	216994
2024-10-18	3.01	3.12	3.00	3.08	150722
2024-10-21	3.06	3.08	3.00	3.03	145010
2024-10-22	3.03	3.07	3.00	3.05	188349
2024-10-23	3.05	3.06	2.99	2.99	178704
2024-10-24	3.00	3.01	2.90	2.96	247273
2024-10-25	2.95	3.02	2.95	3.00	154211
2024-10-28	3.02	3.04	2.98	2.98	174419
2024-10-29	2.96	3.01	2.89	3.00	257051
2024-10-30	3.01	3.05	2.96	2.98	232886
2024-10-31	3.00	3.02	2.94	2.95	330871
2024-11-01	3.00	3.00	2.67	2.82	713948
2024-11-04	2.79	2.93	2.78	2.93	383915
2024-11-05	2.90	3.01	2.88	2.99	238914
2024-11-06	3.01	3.02	2.93	2.98	309235
2024-11-07	2.96	2.99	2.83	2.84	272502
2024-11-08	2.85	2.87	2.74	2.80	373454
2024-11-11	2.80	2.85	2.73	2.77	258959
2024-11-12	2.85	2.94	2.44	2.64	933234
2024-11-13	2.70	2.74	2.57	2.58	432142
2024-11-14	2.56	2.67	2.53	2.60	344279
2024-11-15	2.60	2.70	2.57	2.64	355498
2024-11-18	2.65	2.81	2.61	2.80	350335
2024-11-19	2.82	2.84	2.73	2.80	304792
2024-11-20	2.73	2.84	2.73	2.79	418675
2024-11-21	2.86	2.89	2.71	2.87	412669
2024-11-22	2.90	2.99	2.83	2.96	420583
2024-11-25	2.99	3.21	2.92	3.19	557029
2024-11-26	3.20	3.25	3.10	3.13	358824
2024-11-27	3.16	3.29	3.12	3.26	319280
2024-11-29	3.25	3.29	3.10	3.25	181215
2024-12-02	3.28	3.29	3.17	3.25	699973
2024-12-03	3.23	3.28	3.19	3.25	536718
2024-12-04	3.26	3.35	3.23	3.23	565810
2024-12-05	3.21	3.31	3.15	3.30	649337
2024-12-06	3.30	3.35	3.20	3.29	578538
2024-12-09	3.35	3.55	3.29	3.36	577993
2024-12-10	3.34	3.38	3.23	3.28	564362
2024-12-11	3.27	3.39	3.19	3.33	1045533
2024-12-12	3.31	3.34	3.22	3.26	494391
2024-12-13	3.24	3.33	3.16	3.24	570668
2024-12-16	3.24	3.29	3.21	3.23	342723
2024-12-17	3.23	3.27	3.16	3.27	283117
2024-12-18	3.26	3.27	3.13	3.15	437328
2024-12-19	3.14	3.14	2.96	3.08	806700
2024-12-20	3.03	3.29	3.03	3.23	297289
2024-12-23	3.17	3.20	3.03	3.12	449280
2024-12-24	3.08	3.10	3.01	3.04	117211
2024-12-26	3.02	3.03	2.96	2.97	264605
2024-12-27	2.95	3.01	2.91	3.00	231536
2024-12-30	2.97	3.00	2.91	2.93	211584
2024-12-31	2.93	2.96	2.90	2.92	149414
2025-01-02	2.92	3.25	2.90	3.18	874256
2025-01-03	3.22	3.48	3.15	3.37	450623
2025-01-06	3.42	3.51	3.34	3.38	795053
2025-01-07	3.42	3.47	3.27	3.35	397641
2025-01-08	3.32	3.37	3.18	3.23	234821
2025-01-10	3.19	3.19	3.01	3.14	350373
2025-01-13	3.14	3.16	3.03	3.03	272416
2025-01-14	3.09	3.10	3.02	3.07	160304
2025-01-15	3.13	3.16	3.08	3.10	114861
2025-01-16	3.11	3.22	3.06	3.19	189799
2025-01-17	3.22	3.26	3.14	3.21	183936
2025-01-21	3.21	3.48	3.20	3.45	394620
2025-01-22	3.43	3.52	3.27	3.51	943093
2025-01-23	3.50	3.90	3.47	3.75	566516
2025-01-24	3.71	3.77	3.60	3.74	218919
2025-01-27	3.74	3.74	3.45	3.54	465525
2025-01-28	3.50	3.54	3.39	3.45	321925
2025-01-29	3.46	3.50	3.41	3.44	221409
2025-01-30	3.47	3.57	3.41	3.47	259007
2025-01-31	3.48	3.52	3.27	3.28	1737045
2025-02-03	3.23	3.62	3.23	3.57	494013
2025-02-04	3.60	3.77	3.53	3.56	684058
2025-02-05	3.58	3.78	3.56	3.76	234530
2025-02-06	3.76	3.77	3.63	3.71	200156
2025-02-07	3.68	3.81	3.63	3.79	183865
2025-02-10	3.84	4.00	3.81	3.99	361572
2025-02-11	3.96	3.96	3.82	3.91	199076
2025-02-12	3.86	3.96	3.81	3.94	180181
2025-02-13	3.98	4.09	3.94	4.08	257365
2025-02-14	4.12	4.19	3.95	3.95	359650
2025-02-18	3.95	4.02	3.90	3.95	198341
2025-02-19	3.95	3.95	3.85	3.87	113806
2025-02-20	3.88	3.90	3.76	3.83	231503
2025-02-21	3.85	3.85	3.75	3.80	116290
2025-02-24	3.82	3.88	3.72	3.80	126868
2025-02-25	3.82	3.85	3.69	3.74	250459
2025-02-26	3.74	3.81	3.72	3.75	197160
2025-02-27	3.75	3.81	3.63	3.65	182039
2025-02-28	3.66	3.67	3.56	3.65	213065
2025-03-03	3.63	3.79	3.58	3.62	324728
2025-03-04	3.63	3.64	3.40	3.54	663142
2025-03-05	3.56	3.64	3.48	3.56	363039
2025-03-06	3.52	3.62	3.50	3.50	170964
2025-03-07	3.53	3.64	3.46	3.56	162105
2025-03-10	3.60	3.73	3.41	3.44	471588
2025-03-11	3.45	3.68	3.43	3.67	273378
2025-03-12	3.67	3.71	3.51	3.67	319953
2025-03-13	3.69	3.81	3.69	3.71	129569
2025-03-14	3.80	3.85	3.74	3.78	195521
2025-03-17	3.81	3.94	3.81	3.91	578992
2025-03-18	4.05	4.85	4.05	4.43	2724539
2025-03-19	4.41	4.65	4.41	4.52	1228728
2025-03-20	4.49	4.92	4.49	4.70	1245482
2025-03-21	4.70	5.27	4.70	5.25	2521141
2025-03-24	5.70	5.75	5.01	5.34	1452100
2025-03-25	5.45	5.47	5.25	5.35	925530
2025-03-26	5.26	5.38	5.16	5.25	701811
2025-03-27	5.24	5.42	5.18	5.37	766278
2025-03-28	5.35	5.38	5.17	5.32	702478
2025-03-31	5.28	5.30	5.07	5.22	1104097
2025-04-01	5.26	5.32	5.18	5.21	552952
2025-04-02	5.17	5.31	5.12	5.29	420387
2025-04-03	5.12	5.22	5.12	5.16	348943
2025-04-04	5.10	5.10	4.57	4.71	722066
2025-04-07	4.59	4.81	4.30	4.40	958199
2025-04-08	4.52	4.60	4.26	4.36	502267
2025-04-09	4.31	4.61	4.21	4.61	480185
2025-04-10	4.56	4.69	4.45	4.57	431132
2025-04-11	4.56	4.63	4.50	4.60	240879
2025-04-14	4.62	4.93	4.62	4.91	359100
2025-04-15	4.87	5.10	4.86	5.06	344028
2025-04-16	5.06	5.13	4.99	5.09	412875
2025-04-17	5.01	5.14	4.92	4.94	504631
2025-04-21	4.95	5.02	4.73	4.78	424951
2025-04-22	4.84	4.90	4.77	4.79	362998
2025-04-23	4.85	4.87	4.68	4.72	373087
2025-04-24	4.76	4.91	4.71	4.83	389574
2025-04-25	4.82	4.85	4.69	4.79	303706
2025-04-28	4.83	4.97	4.75	4.88	522306
2025-04-29	4.88	5.00	4.79	4.95	762503
2025-04-30	4.90	4.95	4.82	4.90	610713
2025-05-01	4.91	5.07	4.91	4.97	1219413
2025-05-02	5.02	5.09	4.85	4.90	785576
2025-05-05	4.92	5.06	4.87	4.96	961570
2025-05-06	4.90	5.49	4.87	5.44	4090655
2025-05-07	5.40	5.97	5.36	5.94	3161112
2025-05-08	5.95	6.00	5.70	5.71	1253218
2025-05-09	5.71	5.75	5.63	5.70	790141
2025-05-12	5.82	6.01	5.72	5.97	1444225
2025-05-13	5.97	6.11	5.90	6.07	1155907
2025-05-14	6.07	6.15	5.93	6.13	1139137
2025-05-15	6.10	6.17	6.00	6.15	1154358
2025-05-16	6.12	6.30	6.03	6.28	852892
2025-05-19	6.24	6.28	6.04	6.25	1372275
2025-05-20	6.28	6.30	5.36	5.56	2869690
2025-05-21	5.63	5.67	5.25	5.40	2054902
2025-05-22	5.36	5.54	5.27	5.50	968519
2025-05-23	5.49	5.50	5.33	5.38	558874
2025-05-27	5.50	5.59	5.39	5.49	1864876
2025-05-28	5.49	5.49	5.10	5.22	1855644
2025-05-29	5.33	5.51	5.22	5.43	1042607
2025-05-30	5.49	5.56	5.38	5.55	967566
2025-06-02	5.53	5.81	5.45	5.79	1711667
2025-06-03	5.75	5.76	5.57	5.63	1087804
2025-06-04	5.71	5.79	5.57	5.73	848993
2025-06-05	5.75	5.77	5.55	5.69	755802
2025-06-06	5.67	5.73	5.62	5.64	463170
2025-06-09	5.67	5.90	5.60	5.82	1062814
2025-06-10	5.85	5.90	5.75	5.85	753025
2025-06-11	5.85	5.89	5.73	5.73	502083
2025-06-12	5.77	5.96	5.67	5.96	657021
2025-06-13	5.84	5.90	5.50	5.63	818625
2025-06-16	5.64	5.92	5.63	5.88	799007
2025-06-17	5.85	5.86	5.71	5.74	374036
2025-06-18	5.77	5.85	5.69	5.75	515598
2025-06-20	5.76	5.79	5.66	5.77	1323465
2025-06-23	5.67	5.68	5.53	5.61	846988
2025-06-24	5.62	5.81	5.59	5.75	711142
2025-06-25	5.76	5.79	5.64	5.67	497826
2025-06-26	5.65	5.65	5.45	5.45	676626
2025-06-27	5.49	5.56	5.40	5.56	713186
2025-06-30	5.58	5.60	5.50	5.56	541874
2025-07-01	5.64	6.00	5.53	5.90	757364

Explore More About IHS

Coins representing dividend payouts and trends

IHS Dividend History

Discover IHS Holding Ltd'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

IHS Stock Split History

Discover IHS Holding Ltd'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

IHS Historical Prices

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

Web Analytics