PHI Historical Prices

Summary

Key Stock Metrics

20.29

(April 7, 2025)

52-Week Low

29.05

(August 23, 2024)

52-Week High

77.72

(August 29, 2014)

All-Time High

21.89

(June 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-27	55.96	55.96	55.96	55.96	200
2011-07-28	52.00	56.10	52.00	56.10	1100
2011-08-08	40.00	40.00	40.00	40.00	200
2011-08-15	40.84	40.84	40.84	40.84	2300
2011-08-17	53.00	53.00	53.00	53.00	2700
2011-09-23	40.00	40.00	40.00	40.00	500
2012-01-23	64.99	64.99	64.99	64.99	265
2012-01-30	62.46	62.46	62.46	62.46	100
2012-02-07	63.64	63.64	63.64	63.64	400
2012-03-15	63.75	63.75	63.25	63.25	350
2012-03-16	62.75	62.75	62.75	62.75	250
2012-03-21	59.75	59.75	59.75	59.75	150
2012-06-07	55.15	55.15	55.15	55.15	250
2012-06-25	59.75	59.75	59.75	59.75	200
2012-07-10	64.25	64.25	62.50	62.50	1328
2012-07-12	62.71	62.71	62.71	62.71	170
2012-08-20	63.90	63.90	63.90	63.90	200
2012-09-12	65.80	65.80	65.80	65.80	200
2012-09-13	66.77	66.77	66.77	66.77	200
2012-10-22	62.51	63.67	62.51	63.25	1250
2012-11-20	59.13	59.13	59.13	59.13	959
2012-12-19	61.51	61.51	61.51	61.51	1150
2013-01-17	66.75	66.75	66.75	66.75	4055
2013-03-08	73.67	73.67	73.67	73.67	200
2013-03-11	73.67	73.67	73.67	73.67	100
2013-05-07	73.64	73.64	73.64	73.64	296
2013-06-05	70.15	70.15	70.15	70.15	100
2013-11-08	63.36	63.36	63.36	63.36	100
2013-11-22	59.67	59.67	59.67	59.67	100
2014-04-04	59.91	59.91	59.91	59.91	200
2014-04-10	63.20	63.20	63.20	63.20	296
2014-04-23	63.15	63.15	63.15	63.15	460
2014-05-15	66.23	66.23	66.02	66.02	417
2014-07-01	69.59	69.59	69.59	69.59	182
2014-08-06	70.00	70.00	70.00	70.00	182
2014-08-11	69.29	69.29	69.29	69.29	100
2014-08-13	70.05	70.05	70.05	70.05	100
2014-08-29	77.72	77.72	77.72	77.72	100
2014-09-23	73.75	73.75	73.15	73.75	1168
2014-10-14	60.00	60.00	60.00	60.00	520
2014-11-03	70.61	70.61	70.61	70.61	100
2014-11-19	67.38	67.38	67.38	67.38	1
2014-12-08	62.37	62.67	62.37	62.67	300
2014-12-16	62.27	62.27	62.27	62.27	300
2014-12-17	64.20	64.25	64.20	64.25	296
2014-12-18	61.65	61.65	61.65	61.65	11000
2015-01-26	66.54	66.54	66.54	66.54	240
2015-02-09	66.14	66.14	66.14	66.14	137
2015-03-05	69.23	69.23	69.23	69.23	137
2015-03-20	61.41	61.41	61.41	61.41	153
2015-03-30	62.05	62.05	62.05	62.05	974
2015-05-08	62.31	62.31	62.31	62.31	171
2015-08-05	59.37	59.37	59.37	59.37	220
2015-08-25	51.00	51.00	51.00	51.00	531
2015-09-09	50.10	50.10	50.10	50.10	542
2015-09-22	48.14	48.14	48.14	48.14	100
2015-09-23	0.03	48.00	0.03	0.03	1699
2015-11-05	45.86	45.86	45.86	45.86	200
2015-11-25	44.22	44.22	44.22	44.22	100
2015-11-27	42.57	42.57	42.57	42.57	425
2015-12-15	41.00	41.00	41.00	41.00	164
2016-03-10	37.46	37.46	37.46	37.46	100
2016-03-14	0.00	0.00	0.00	39.70	0
2016-04-06	0.00	0.00	0.00	39.70	0
2016-04-08	0.00	0.00	0.00	39.70	1
2016-04-22	39.70	39.70	39.70	39.70	2
2016-05-04	39.70	39.70	39.70	39.70	2
2016-05-05	39.70	39.70	36.76	36.76	200
2016-05-06	39.70	39.70	39.70	39.70	0
2016-05-09	39.70	39.70	39.70	39.70	0
2016-05-10	39.70	39.70	39.70	39.70	0
2016-05-11	39.70	39.70	39.70	39.70	0
2016-05-12	39.70	39.70	39.70	39.70	0
2016-05-13	37.83	37.83	37.83	37.83	142
2016-05-16	37.83	37.83	37.83	37.83	1
2016-05-17	37.83	37.83	37.83	37.83	0
2016-05-18	37.83	37.83	37.83	37.83	0
2016-05-19	37.83	37.83	37.83	37.83	0
2016-05-20	37.83	37.83	37.83	37.83	0
2016-06-16	43.00	43.00	43.00	43.00	706
2016-08-05	40.19	40.19	40.19	40.19	468
2016-08-17	40.10	40.28	39.46	39.90	52715
2016-08-18	40.08	40.43	39.72	40.36	68647
2016-08-19	40.49	40.49	39.55	39.80	50941
2016-08-22	39.67	39.95	39.18	39.31	56900
2016-08-23	39.35	39.54	39.00	39.20	54115
2016-08-24	39.23	39.55	38.53	38.63	93918
2016-08-25	38.66	39.29	38.58	39.01	42259
2016-08-26	39.23	39.78	38.67	38.94	66734
2016-08-29	39.12	39.30	38.96	39.06	33532
2016-08-30	39.45	39.63	38.71	38.76	50720
2016-08-31	38.61	38.75	38.31	38.58	42840
2016-09-01	38.53	39.42	38.40	38.86	64562
2016-09-02	39.15	39.90	38.86	39.46	66109
2016-09-06	39.48	39.48	38.35	38.62	149464
2016-09-07	38.71	39.41	38.31	39.10	121498
2016-09-08	39.49	39.85	39.32	39.81	51854
2016-09-09	39.54	39.57	37.50	37.81	105450
2016-09-12	37.53	37.90	37.38	37.56	39548
2016-09-13	37.43	37.43	36.44	36.59	114523
2016-09-14	36.73	37.66	36.73	36.86	70498
2016-09-15	36.72	36.72	35.92	36.19	135739
2016-09-16	35.82	35.82	34.86	35.05	107092
2016-09-19	35.20	35.60	35.10	35.39	84915
2016-09-20	35.87	36.35	35.77	36.30	78263
2016-09-21	36.33	37.14	36.15	37.06	213603
2016-09-22	37.42	37.42	36.74	37.10	128690
2016-09-23	36.91	36.91	36.09	36.26	108122
2016-09-26	36.14	36.14	35.57	35.62	83676
2016-09-27	35.53	35.53	34.97	35.11	62996
2016-09-28	35.32	35.41	34.64	35.37	74601
2016-09-29	35.38	35.92	35.38	35.44	46081
2016-09-30	35.59	36.00	35.32	35.67	118247
2016-10-03	35.53	36.11	35.30	36.04	123287
2016-10-04	35.27	35.46	33.63	33.88	221758
2016-10-05	34.02	34.13	33.64	33.95	165493
2016-10-06	33.81	33.81	33.01	33.18	149157
2016-10-07	33.12	33.29	32.87	33.22	93825
2016-10-10	33.37	33.51	33.05	33.10	38128
2016-10-11	33.05	33.35	32.69	32.70	67527
2016-10-12	32.70	33.51	32.70	33.26	122953
2016-10-13	33.09	33.53	33.02	33.44	65764
2016-10-14	33.69	33.98	33.43	33.45	96205
2016-10-17	33.44	33.51	32.90	33.28	51147
2016-10-18	33.68	34.16	33.68	34.00	65896
2016-10-19	34.10	34.88	34.10	34.22	84311
2016-10-20	34.08	34.29	33.86	33.97	113338
2016-10-21	33.92	33.92	33.29	33.69	61684
2016-10-24	33.77	33.77	33.28	33.45	40517
2016-10-25	33.46	33.47	33.09	33.14	66711
2016-10-26	32.50	32.50	32.00	32.10	101774
2016-10-27	32.27	32.27	31.38	31.69	120113
2016-10-28	31.62	32.13	31.56	31.62	64823
2016-10-31	31.77	31.87	31.54	31.80	52127
2016-11-01	32.08	32.08	31.38	31.56	109303
2016-11-02	31.58	31.58	30.82	30.84	95981
2016-11-03	30.82	30.99	30.60	30.76	249884
2016-11-04	30.52	30.79	30.02	30.58	185208
2016-11-07	30.80	31.17	30.60	30.97	108263
2016-11-08	30.35	30.35	30.04	30.26	227563
2016-11-09	29.81	30.88	29.81	30.48	135582
2016-11-10	30.51	30.51	29.33	29.42	111071
2016-11-11	29.01	29.01	28.51	28.71	90414
2016-11-14	28.52	28.52	27.00	27.26	158798
2016-11-15	27.43	27.93	26.98	27.24	142719
2016-11-16	27.02	27.18	26.75	27.09	108508
2016-11-17	27.45	28.13	27.26	27.44	179260
2016-11-18	27.10	27.47	27.00	27.01	146979
2016-11-21	26.91	27.31	26.43	26.73	93536
2016-11-22	26.35	26.87	26.35	26.39	148829
2016-11-23	26.51	26.80	26.09	26.59	198436
2016-11-25	26.43	26.79	26.43	26.73	54026
2016-11-28	26.93	26.93	26.63	26.68	113463
2016-11-29	26.47	26.50	26.00	26.38	237404
2016-11-30	26.32	26.94	26.26	26.49	269410
2016-12-01	26.45	26.88	26.14	26.19	150404
2016-12-02	26.03	26.05	25.66	25.76	89092
2016-12-05	25.76	25.90	25.57	25.71	105794
2016-12-06	25.70	26.05	25.50	25.85	253396
2016-12-07	25.99	27.28	25.99	26.81	191074
2016-12-08	27.08	28.22	27.08	28.00	181995
2016-12-09	27.98	28.23	27.32	27.42	65168
2016-12-12	27.24	27.37	26.85	26.86	134307
2016-12-13	26.89	27.06	26.69	26.93	188827
2016-12-14	27.16	27.41	26.75	26.91	166508
2016-12-15	26.61	27.78	26.58	27.59	226639
2016-12-16	27.31	27.86	26.99	27.38	264094
2016-12-19	27.27	27.27	26.61	26.64	171487
2016-12-20	26.56	26.67	25.80	26.36	194351
2016-12-21	26.54	27.11	26.54	26.74	80982
2016-12-22	26.74	27.44	26.28	26.68	81579
2016-12-23	26.42	26.64	26.36	26.51	36082
2016-12-27	26.45	26.98	26.45	26.73	59369
2016-12-28	26.86	27.08	26.83	27.07	52712
2016-12-29	26.99	27.84	26.99	27.53	76560
2016-12-30	27.52	27.81	27.41	27.55	60895
2017-01-03	27.65	28.07	27.65	27.94	128009
2017-01-04	28.25	29.18	28.25	29.02	165636
2017-01-05	29.30	30.28	29.30	29.87	157210
2017-01-06	29.97	29.97	29.26	29.36	114584
2017-01-09	30.01	30.74	30.01	30.53	154720
2017-01-10	31.40	31.98	30.96	31.59	183172
2017-01-11	31.32	31.34	31.00	31.13	100327
2017-01-12	30.97	30.99	30.20	30.89	103804
2017-01-13	30.58	30.58	29.38	29.43	165340
2017-01-17	29.16	29.62	28.85	29.53	123757
2017-01-18	29.95	29.95	29.01	29.21	101024
2017-01-19	29.63	29.97	29.35	29.78	156276
2017-01-20	29.90	30.10	29.11	29.78	110479
2017-01-23	30.04	30.82	30.04	30.80	116006
2017-01-24	30.85	30.92	30.39	30.82	84994
2017-01-25	30.25	30.27	29.75	30.15	164020
2017-01-26	29.78	29.81	29.43	29.62	107354
2017-01-27	29.66	30.03	29.66	29.97	75868
2017-01-30	30.02	30.35	29.99	30.35	64006
2017-01-31	30.25	30.41	29.81	30.05	59067
2017-02-01	29.97	29.97	29.14	29.67	94207
2017-02-02	29.87	29.87	29.32	29.55	100543
2017-02-03	29.99	30.46	29.87	29.91	112985
2017-02-06	30.08	30.08	29.68	29.88	64930
2017-02-07	29.94	30.03	29.75	29.88	67295
2017-02-08	29.80	30.02	29.27	29.33	153884
2017-02-09	29.50	29.97	29.50	29.87	250950
2017-02-10	29.90	29.96	29.75	29.75	136139
2017-02-13	29.56	29.84	29.56	29.77	202920
2017-02-14	29.56	29.73	28.67	29.02	100582
2017-02-15	28.99	29.78	28.57	28.90	75041
2017-02-16	29.10	29.65	28.89	29.38	77230
2017-02-17	29.16	29.16	28.52	28.75	96393
2017-02-21	28.51	28.77	28.51	28.61	53906
2017-02-22	28.08	28.41	27.97	28.34	91439
2017-02-23	28.41	28.41	28.01	28.06	81075
2017-02-24	28.01	28.05	27.63	27.67	64976
2017-02-27	27.70	27.85	27.60	27.76	56337
2017-02-28	28.27	28.28	28.00	28.03	183840
2017-03-01	28.00	28.37	27.71	28.23	73519
2017-03-02	28.24	28.88	28.23	28.63	124965
2017-03-03	28.87	29.23	28.20	28.76	146684
2017-03-06	29.15	29.29	28.83	28.98	91385
2017-03-07	28.79	28.79	28.15	28.70	165486
2017-03-08	30.06	31.27	30.04	30.73	179966
2017-03-09	31.00	31.61	31.00	31.23	131587
2017-03-10	31.17	31.17	30.19	30.23	96481
2017-03-13	30.09	30.82	29.35	30.71	83841
2017-03-14	30.50	30.61	30.02	30.07	101605
2017-03-15	30.00	30.46	29.72	29.72	148143
2017-03-16	30.02	30.39	30.02	30.25	53711
2017-03-17	30.22	30.81	30.14	30.61	129923
2017-03-20	30.62	30.78	30.39	30.75	89631
2017-03-21	30.99	31.02	30.71	30.73	34243
2017-03-22	30.46	30.73	30.03	30.67	88497
2017-03-23	30.65	30.98	30.45	30.90	143017
2017-03-24	31.14	31.14	30.64	30.67	81260
2017-03-27	31.19	31.91	31.13	31.77	85548
2017-03-28	31.99	32.21	31.73	32.07	133331
2017-03-29	31.78	32.01	31.17	31.84	101082
2017-03-30	31.54	31.91	30.90	31.60	100431
2017-03-31	31.86	32.59	31.86	32.16	85583
2017-04-03	31.95	33.04	31.95	32.88	157734
2017-04-04	32.97	33.69	32.97	33.62	87832
2017-04-05	33.90	34.68	33.90	34.39	215105
2017-04-06	34.50	34.98	33.86	33.97	158316
2017-04-07	34.11	34.84	34.11	34.62	74101
2017-04-10	34.76	35.42	34.56	35.25	106010
2017-04-11	35.40	35.96	35.38	35.82	321232
2017-04-12	35.60	35.90	35.44	35.75	164586
2017-04-13	35.73	35.85	35.18	35.26	71543
2017-04-17	35.34	36.16	35.31	35.95	131759
2017-04-18	35.90	35.92	35.25	35.67	114137
2017-04-19	35.51	35.51	34.27	34.38	148516
2017-04-20	34.25	34.25	33.81	34.10	158621
2017-04-21	34.39	34.46	33.99	34.41	102306
2017-04-24	34.84	34.91	34.48	34.53	93081
2017-04-25	34.66	35.15	34.60	34.99	128676
2017-04-26	35.09	35.80	35.09	35.18	128309
2017-04-27	35.04	35.56	35.00	35.40	102567
2017-04-28	35.48	35.73	35.34	35.51	44372
2017-05-01	35.60	35.89	35.59	35.78	49651
2017-05-02	35.55	35.55	34.77	35.16	118928
2017-05-03	35.09	35.09	34.24	34.37	57195
2017-05-04	34.36	34.43	34.00	34.32	47075
2017-05-05	34.51	36.04	34.51	35.98	68838
2017-05-08	36.03	36.03	35.45	35.60	68533
2017-05-09	35.41	35.62	34.95	35.40	56534
2017-05-10	35.34	35.38	34.45	34.50	147120
2017-05-11	34.38	34.38	33.09	33.59	182934
2017-05-12	33.92	34.70	33.92	34.47	85141
2017-05-15	34.08	34.20	32.97	33.25	94460
2017-05-16	33.00	33.05	32.11	32.34	159557
2017-05-17	32.23	32.56	32.03	32.10	92165
2017-05-18	31.75	32.08	31.49	31.92	113343
2017-05-19	32.21	33.24	32.21	33.19	102178
2017-05-22	33.34	33.55	32.61	32.68	63170
2017-05-23	32.58	33.22	32.33	32.70	68281
2017-05-24	32.58	33.96	32.44	33.61	76287
2017-05-25	33.83	34.36	33.83	34.28	46217
2017-05-26	34.85	35.73	34.78	34.79	111092
2017-05-30	34.42	35.24	34.42	34.96	94864
2017-05-31	35.14	35.36	34.50	35.20	146659
2017-06-01	35.70	36.89	35.70	36.04	144013
2017-06-02	36.20	37.65	36.20	37.23	186975
2017-06-05	37.00	37.72	37.00	37.58	127288
2017-06-06	37.70	37.87	37.13	37.75	178367
2017-06-07	38.00	38.05	37.42	37.66	283095
2017-06-08	37.42	37.85	37.04	37.66	127350
2017-06-09	37.57	37.60	37.21	37.48	98604
2017-06-12	37.34	37.34	36.84	37.23	52900
2017-06-13	37.18	37.23	36.77	37.02	93576
2017-06-14	37.50	38.54	37.50	38.26	99100
2017-06-15	37.60	38.25	37.07	37.90	204601
2017-06-16	37.71	37.71	37.03	37.55	119270
2017-06-19	37.70	38.23	37.25	37.53	67954
2017-06-20	37.40	37.40	36.52	36.60	80150
2017-06-21	36.42	36.78	35.60	36.32	50214
2017-06-22	36.50	36.61	35.94	36.25	55239
2017-06-23	36.28	37.11	35.90	36.35	128158
2017-06-26	36.41	36.67	36.10	36.55	31752
2017-06-27	36.77	37.26	36.26	36.44	104291
2017-06-28	36.50	37.02	35.99	36.80	25674
2017-06-29	36.40	36.40	35.01	35.01	87683
2017-06-30	35.10	35.39	35.02	35.31	40714
2017-07-03	34.91	35.05	34.43	34.64	71108
2017-07-05	34.74	34.74	33.81	34.57	93488
2017-07-06	34.15	34.60	34.09	34.24	69080
2017-07-07	33.94	34.78	33.94	34.40	54624
2017-07-10	34.18	34.18	33.59	34.10	28476
2017-07-11	34.09	34.31	33.66	33.93	41564
2017-07-12	34.31	34.49	34.14	34.39	44007
2017-07-13	34.15	34.90	33.80	34.48	103165
2017-07-14	34.72	34.72	33.94	34.40	78449
2017-07-17	34.83	34.83	33.11	33.66	98119
2017-07-18	33.56	33.56	32.87	33.14	64920
2017-07-19	33.25	33.58	33.05	33.34	80593
2017-07-20	33.40	33.59	32.57	33.52	153499
2017-07-21	33.56	33.79	33.04	33.31	83467
2017-07-24	33.24	33.85	33.24	33.73	48237
2017-07-25	33.86	34.31	33.62	33.91	51523
2017-07-26	33.91	34.22	33.60	34.05	48852
2017-07-27	34.09	34.75	33.58	34.41	139069
2017-07-28	34.11	34.11	33.41	33.72	70591
2017-07-31	33.41	33.41	32.09	32.47	119422
2017-08-01	32.40	33.19	32.07	33.10	114849
2017-08-02	33.00	33.00	31.87	32.39	136829
2017-08-03	32.35	32.67	31.86	32.28	146990
2017-08-04	32.45	32.93	32.21	32.73	72571
2017-08-07	32.74	33.16	32.60	32.92	85098
2017-08-08	32.86	33.03	32.65	32.97	44464
2017-08-09	32.66	32.74	32.22	32.39	53080
2017-08-10	33.33	34.07	32.88	33.01	73891
2017-08-11	33.05	33.76	33.05	33.46	97667
2017-08-14	33.51	34.02	33.33	33.76	43132
2017-08-15	33.77	34.19	33.66	34.03	58905
2017-08-16	33.99	34.51	33.99	34.34	66586
2017-08-17	34.24	34.43	33.94	34.01	48303
2017-08-18	33.89	34.02	33.35	33.59	67528
2017-08-21	33.58	34.35	33.58	33.34	91286
2017-08-22	33.22	33.83	33.17	33.66	35975
2017-08-23	33.56	34.35	33.41	34.18	41313
2017-08-24	34.35	34.35	33.63	33.76	34259
2017-08-25	33.90	34.35	33.90	34.00	36774
2017-08-28	34.31	34.50	33.96	34.40	18845
2017-08-29	33.81	33.87	33.43	33.59	110235
2017-08-30	33.65	33.65	32.66	32.79	65829
2017-08-31	32.97	33.50	32.97	33.45	174610
2017-09-01	33.40	33.50	33.28	33.44	28579
2017-09-05	33.58	33.93	32.91	32.98	62137
2017-09-06	32.93	33.72	32.85	33.55	101982
2017-09-07	33.53	33.79	33.23	33.58	81351
2017-09-08	33.42	33.50	32.79	33.04	68496
2017-09-11	33.15	33.20	32.32	32.82	50022
2017-09-12	32.81	33.01	32.64	32.68	48626
2017-09-13	32.69	32.86	32.18	32.22	40062
2017-09-14	32.13	32.76	32.13	32.66	77118
2017-09-15	32.64	33.08	32.59	33.02	84526
2017-09-18	33.10	33.31	32.62	32.92	70624
2017-09-19	32.70	33.15	32.09	32.16	107761
2017-09-20	32.16	32.43	31.72	32.08	44221
2017-09-21	32.30	32.91	32.30	32.32	51632
2017-09-22	32.51	33.02	32.51	32.77	40194
2017-09-25	32.57	32.57	31.89	32.35	36279
2017-09-26	32.29	32.29	31.50	31.57	93455
2017-09-27	31.57	31.57	30.71	30.96	78353
2017-09-28	30.93	31.20	30.93	31.01	119897
2017-09-29	31.60	32.47	31.60	31.92	230356
2017-10-02	31.50	32.24	31.49	32.02	172170
2017-10-03	32.36	32.54	32.13	32.52	99618
2017-10-04	32.70	33.24	32.70	33.07	128960
2017-10-05	33.25	33.38	33.01	33.25	72628
2017-10-06	33.10	33.23	32.58	32.75	85509
2017-10-09	32.72	32.72	32.20	32.24	649983
2017-10-10	32.69	33.11	32.60	32.83	76795
2017-10-11	32.73	32.73	32.39	32.51	56228
2017-10-12	32.50	32.50	31.80	31.98	81863
2017-10-13	32.03	32.03	31.66	31.90	77777
2017-10-16	32.04	32.10	31.80	32.04	45806
2017-10-17	32.66	33.14	32.42	33.00	166544
2017-10-18	33.25	33.44	33.25	33.25	78027
2017-10-19	33.92	33.92	33.40	33.50	63470
2017-10-20	33.42	33.42	32.70	32.80	114782
2017-10-23	32.77	32.93	32.76	32.81	42468
2017-10-24	33.03	33.64	33.03	33.41	67517
2017-10-25	33.38	33.38	32.40	32.55	67177
2017-10-26	32.48	32.64	32.15	32.26	55509
2017-10-27	32.11	32.44	31.92	32.36	79484
2017-10-30	32.75	33.16	32.45	32.66	86582
2017-10-31	32.63	33.15	32.47	33.06	48542
2017-11-01	33.16	33.38	32.86	33.06	28967
2017-11-02	33.27	33.32	33.00	33.25	29545
2017-11-03	32.95	33.22	32.62	33.00	63808
2017-11-06	33.07	33.61	32.72	33.55	68131
2017-11-07	33.67	33.67	32.84	32.94	64969
2017-11-08	32.94	33.46	32.71	32.88	41197
2017-11-09	32.72	33.40	32.72	33.37	53225
2017-11-10	33.39	34.38	33.24	34.13	62663
2017-11-13	33.87	33.87	31.45	31.58	120865
2017-11-14	31.80	32.20	31.50	31.88	52228
2017-11-15	32.04	32.61	32.01	32.43	45290
2017-11-16	32.80	32.80	32.45	32.67	22556
2017-11-17	32.95	33.62	32.95	33.36	85891
2017-11-20	33.05	33.09	32.43	32.59	69894
2017-11-21	32.48	32.89	32.40	32.52	70741
2017-11-22	32.60	32.68	32.13	32.56	86386
2017-11-24	32.20	32.20	31.67	32.06	81236
2017-11-27	32.23	32.23	30.75	31.03	75997
2017-11-28	30.75	30.75	29.81	29.95	90584
2017-11-29	29.70	29.86	29.23	29.65	89549
2017-11-30	29.74	29.74	29.10	29.19	54433
2017-12-01	29.19	29.19	28.87	28.96	109189
2017-12-04	28.94	28.96	28.28	28.33	86874
2017-12-05	28.52	29.11	28.52	28.90	86958
2017-12-06	29.15	31.38	29.15	29.81	156219
2017-12-07	29.79	30.13	29.69	29.84	80142
2017-12-08	29.88	30.15	29.59	29.91	56124
2017-12-11	28.96	29.39	28.51	28.68	136536
2017-12-12	28.46	28.75	28.09	28.30	103517
2017-12-13	28.59	29.29	28.53	29.13	124390
2017-12-14	30.50	31.15	29.83	29.96	118414
2017-12-15	30.01	30.20	29.61	30.00	172096
2017-12-18	30.43	31.64	30.43	31.07	173079
2017-12-19	30.74	30.74	29.25	29.29	183613
2017-12-20	29.29	29.50	29.20	29.20	97597
2017-12-21	29.27	29.67	29.20	29.42	100768
2017-12-22	29.55	29.62	29.15	29.42	46169
2017-12-26	29.31	29.93	29.31	29.48	51558
2017-12-27	29.53	29.99	29.45	29.54	44775
2017-12-28	29.65	30.19	29.65	30.11	51257
2017-12-29	30.50	30.50	29.68	30.08	44405
2018-01-02	30.16	30.50	30.14	30.36	60620
2018-01-03	30.50	30.50	29.78	29.87	87152
2018-01-04	29.87	30.33	29.68	30.01	91484
2018-01-05	29.82	29.82	29.13	29.35	149632
2018-01-08	29.00	29.00	27.82	28.04	189495
2018-01-09	28.10	28.46	28.06	28.20	66320
2018-01-10	28.25	28.89	28.25	28.82	94896
2018-01-11	28.50	29.00	28.38	28.81	159163
2018-01-12	28.68	28.75	28.18	28.47	150947
2018-01-16	28.74	28.77	28.13	28.61	136914
2018-01-17	28.83	29.05	28.70	28.78	171723
2018-01-18	29.00	29.31	28.86	29.07	68588
2018-01-19	29.01	29.39	29.00	29.05	61943
2018-01-22	29.38	29.76	29.10	29.43	106975
2018-01-23	29.68	29.86	29.37	29.75	38060
2018-01-24	29.99	29.99	29.04	29.25	73091
2018-01-25	29.45	29.92	29.31	29.47	68249
2018-01-26	31.50	32.66	31.00	31.87	155709
2018-01-29	31.98	31.98	30.50	30.61	86685
2018-01-30	30.38	30.38	30.07	30.33	40965
2018-01-31	30.51	31.08	30.25	30.55	53528
2018-02-01	30.98	30.98	30.01	30.38	122500
2018-02-02	30.05	30.05	29.32	29.52	38048
2018-02-05	29.33	29.80	28.83	28.97	66250
2018-02-06	28.51	29.95	28.51	29.37	85233
2018-02-07	29.50	30.42	29.50	29.97	105137
2018-02-08	29.89	29.89	28.70	28.70	80682
2018-02-09	29.02	29.70	28.53	29.49	99638
2018-02-12	29.68	29.68	28.91	29.11	50442
2018-02-13	29.15	29.19	28.75	29.14	78337
2018-02-14	29.11	29.51	28.68	29.35	172807
2018-02-15	29.40	29.40	28.68	29.29	55487
2018-02-16	29.38	29.53	28.92	29.36	35436
2018-02-20	29.83	30.77	29.69	30.60	94392
2018-02-21	30.57	30.83	30.09	30.26	89696
2018-02-22	30.54	30.54	30.04	30.29	99828
2018-02-23	30.29	30.29	29.61	29.87	67720
2018-02-26	29.81	30.20	29.81	30.14	71962
2018-02-27	30.17	30.17	29.20	29.35	33370
2018-02-28	29.40	29.40	28.77	28.90	41174
2018-03-01	29.01	29.28	28.88	29.25	65100
2018-03-02	29.03	29.31	28.90	29.19	55249
2018-03-05	29.06	29.49	29.02	29.34	77278
2018-03-06	29.44	29.44	28.82	28.94	96398
2018-03-07	29.07	29.07	28.50	28.80	154215
2018-03-08	29.49	29.85	28.87	29.16	92275
2018-03-09	29.88	29.88	29.36	29.46	82851
2018-03-12	29.50	29.51	28.92	29.45	39233
2018-03-13	29.58	29.94	29.20	29.58	73391
2018-03-14	29.63	29.73	29.01	29.15	46747
2018-03-15	29.17	29.35	28.68	28.97	88843
2018-03-16	28.83	29.02	28.62	28.85	100676
2018-03-19	28.80	28.86	28.48	28.57	71297
2018-03-20	28.37	28.39	26.97	27.10	168751
2018-03-21	27.22	28.04	27.18	27.88	131236
2018-03-22	27.74	28.61	27.74	28.22	138231
2018-03-23	28.07	28.27	27.61	27.64	96549
2018-03-26	27.78	27.89	27.59	27.78	87671
2018-03-27	27.85	27.85	27.13	27.18	147454
2018-03-28	27.40	28.37	27.40	28.05	154988
2018-03-29	28.48	28.58	27.83	28.37	34827
2018-04-02	28.34	28.67	27.76	27.93	63704
2018-04-03	27.75	28.44	27.75	28.38	50875
2018-04-04	28.05	28.97	28.05	28.88	61358
2018-04-05	28.96	29.03	28.46	28.65	74035
2018-04-06	28.71	29.06	28.15	28.47	40996
2018-04-09	28.50	28.86	28.23	28.30	45572
2018-04-10	28.43	29.07	28.33	28.50	83539
2018-04-11	28.23	28.57	27.89	28.24	62401
2018-04-12	28.49	28.71	28.34	28.50	54670
2018-04-13	28.34	28.36	27.97	28.05	52996
2018-04-16	28.06	28.13	27.58	28.04	40410
2018-04-17	27.35	27.56	26.74	27.29	231174
2018-04-18	27.48	27.48	26.87	26.92	77567
2018-04-19	26.76	26.82	25.89	26.28	82601
2018-04-20	26.37	26.60	26.16	26.28	28243
2018-04-23	26.42	26.61	26.17	26.58	64212
2018-04-24	26.65	27.10	26.65	26.96	52204
2018-04-25	27.08	27.12	26.76	27.07	51170
2018-04-26	27.18	27.30	26.82	26.93	78928
2018-04-27	27.05	27.63	27.05	27.59	64510
2018-04-30	27.75	27.86	27.38	27.49	78271
2018-05-01	27.63	27.63	27.07	27.40	62705
2018-05-02	27.28	27.28	26.63	26.84	59744
2018-05-03	26.48	26.48	26.02	26.35	68269
2018-05-04	26.32	26.54	26.12	26.32	79707
2018-05-07	26.34	26.44	25.86	26.11	63199
2018-05-08	26.16	26.35	25.98	26.32	118571
2018-05-09	26.34	26.34	26.10	26.19	68759
2018-05-10	26.48	26.86	26.35	26.43	75236
2018-05-11	26.24	26.25	25.52	26.12	117508
2018-05-14	26.36	26.90	26.29	26.82	78274
2018-05-15	26.69	26.90	26.43	26.54	96197
2018-05-16	26.13	26.36	25.50	26.29	78675
2018-05-17	26.20	26.51	25.91	26.01	43461
2018-05-18	26.05	26.13	25.78	26.07	51009
2018-05-21	26.01	26.43	25.86	26.38	54450
2018-05-22	26.42	26.86	26.42	26.80	70878
2018-05-23	26.55	26.75	25.85	26.28	58127
2018-05-24	26.39	26.64	26.07	26.22	64277
2018-05-25	26.11	26.57	26.11	26.44	35106
2018-05-29	26.00	26.00	25.28	25.59	90812
2018-05-30	25.29	25.49	24.29	24.41	224389
2018-05-31	24.31	24.47	24.06	24.16	174348
2018-06-01	24.36	24.75	24.19	24.39	113899
2018-06-04	24.55	25.00	24.38	24.68	75665
2018-06-05	24.79	25.09	24.73	24.75	51913
2018-06-06	24.82	25.04	24.65	25.03	66195
2018-06-07	24.73	25.08	24.52	24.99	81237
2018-06-08	25.07	25.07	24.71	24.76	54641
2018-06-11	24.75	25.23	24.58	24.88	94735
2018-06-12	24.88	25.11	24.84	25.05	63786
2018-06-13	24.82	24.82	24.10	24.28	84122
2018-06-14	24.36	24.40	24.21	24.30	76110
2018-06-15	24.12	24.32	24.11	24.24	28470
2018-06-18	24.00	24.66	23.46	23.81	133854
2018-06-19	23.45	23.64	23.21	23.45	71079
2018-06-20	23.71	23.71	23.04	23.05	151404
2018-06-21	22.76	22.76	21.82	21.93	269546
2018-06-22	21.82	22.21	21.63	22.05	172235
2018-06-25	22.05	22.05	21.58	21.76	119944
2018-06-26	21.98	22.45	21.87	22.23	87707
2018-06-27	22.47	23.22	22.47	22.85	222384
2018-06-28	22.94	23.44	22.94	23.10	68727
2018-06-29	23.40	23.87	23.35	23.38	148972
2018-07-02	23.35	23.98	23.34	23.90	98509
2018-07-03	23.75	24.03	23.72	23.78	95644
2018-07-05	23.80	24.17	23.63	24.00	102289
2018-07-06	24.11	24.71	24.07	24.10	108767
2018-07-09	24.21	24.52	24.13	24.31	68095
2018-07-10	24.45	24.57	24.22	24.49	68250
2018-07-11	24.63	24.79	24.44	24.62	86402
2018-07-12	24.61	25.08	24.61	24.99	76956
2018-07-13	24.98	25.27	24.98	25.20	56596
2018-07-16	25.12	25.17	24.83	25.07	36815
2018-07-17	25.05	25.37	24.99	25.10	98906
2018-07-18	25.04	25.35	25.00	25.30	64142
2018-07-19	25.30	25.55	24.95	25.47	91872
2018-07-20	25.41	25.44	25.11	25.29	61453
2018-07-23	25.23	25.32	24.93	25.23	31896
2018-07-24	25.47	25.81	25.24	25.69	71509
2018-07-25	25.72	25.79	25.25	25.55	59243
2018-07-26	25.65	26.15	25.36	25.41	94821
2018-07-27	25.61	25.61	24.73	25.05	93796
2018-07-30	25.11	25.46	25.11	25.34	54408
2018-07-31	25.26	25.76	24.90	24.98	63469
2018-08-01	25.28	25.53	25.00	25.28	89685
2018-08-02	25.18	25.18	24.83	25.00	47837
2018-08-03	24.98	25.56	24.98	25.40	88939
2018-08-06	25.15	25.83	25.15	25.73	77842
2018-08-07	25.61	25.81	25.38	25.46	29975
2018-08-08	25.65	26.11	25.22	25.97	140926
2018-08-09	25.89	26.13	25.55	26.01	74899
2018-08-10	26.25	26.25	24.92	25.29	95138
2018-08-13	25.40	25.58	25.16	25.36	54540
2018-08-14	25.44	25.73	25.28	25.64	42180
2018-08-15	25.24	25.43	24.96	25.38	53840
2018-08-16	25.47	25.96	25.47	25.67	33086
2018-08-17	25.63	26.35	25.63	26.35	39467
2018-08-20	26.35	26.73	26.02	26.59	43783
2018-08-21	26.62	26.92	26.56	26.63	44112
2018-08-22	26.65	26.69	26.25	26.61	115266
2018-08-23	26.98	27.65	26.69	26.57	165463
2018-08-24	27.15	27.15	26.18	26.28	187331
2018-08-27	26.25	26.88	26.12	26.49	71043
2018-08-28	26.50	26.56	26.14	26.40	45782
2018-08-29	26.31	26.38	25.81	26.27	42208
2018-08-30	26.14	26.14	25.59	26.04	35766
2018-08-31	26.01	26.28	25.65	26.22	37887
2018-09-04	26.28	26.66	26.11	26.38	64771
2018-09-05	26.41	26.54	25.79	26.46	72889
2018-09-06	26.45	26.45	25.65	25.69	67237
2018-09-07	25.67	26.06	25.63	25.63	132206
2018-09-10	25.81	26.01	25.71	25.87	38389
2018-09-11	25.71	26.22	25.71	26.11	47229
2018-09-12	26.19	26.60	25.85	26.41	28055
2018-09-13	26.58	26.86	25.93	26.31	314091
2018-09-14	26.35	26.38	26.08	26.26	30572
2018-09-17	26.39	26.46	26.06	26.31	141061
2018-09-18	26.37	26.40	26.05	26.07	52507
2018-09-19	25.96	26.05	25.75	25.96	34197
2018-09-20	26.00	26.00	25.50	25.70	97469
2018-09-21	25.72	26.08	25.68	25.69	148702
2018-09-24	25.63	26.26	25.53	25.66	107356
2018-09-25	25.63	25.83	25.50	25.61	87834
2018-09-26	25.63	25.75	25.12	25.25	53504
2018-09-27	24.90	25.35	24.45	24.99	128669
2018-09-28	25.08	25.70	25.08	25.70	118940
2018-10-01	25.97	26.51	25.67	25.84	135462
2018-10-02	25.85	25.99	25.69	25.88	53037
2018-10-03	25.92	26.25	25.39	25.40	107725
2018-10-04	25.37	25.83	25.37	25.70	81366
2018-10-05	25.70	25.95	25.66	25.86	84458
2018-10-08	25.97	26.95	25.87	26.00	179067
2018-10-09	25.91	26.12	25.70	25.99	45620
2018-10-10	25.76	26.07	25.29	25.30	137107
2018-10-11	25.26	25.66	24.65	24.89	74736
2018-10-12	25.32	25.79	25.29	25.64	61105
2018-10-15	25.29	25.31	24.71	25.18	63473
2018-10-16	25.04	25.69	25.04	25.66	72514
2018-10-17	25.69	26.02	25.56	25.94	68182
2018-10-18	25.72	26.25	25.72	26.12	72803
2018-10-19	26.21	27.00	26.12	26.43	65780
2018-10-22	26.50	26.63	26.40	26.52	31679
2018-10-23	25.97	26.22	25.71	26.12	50228
2018-10-24	26.30	26.69	26.15	26.29	68869
2018-10-25	26.09	26.21	25.63	26.05	90530
2018-10-26	25.78	25.92	25.43	25.69	60564
2018-10-29	26.00	26.23	25.70	25.77	47962
2018-10-30	25.57	25.81	25.22	25.50	42163
2018-10-31	25.66	25.77	25.25	25.42	38234
2018-11-01	25.46	25.96	25.46	25.78	38597
2018-11-02	25.72	25.99	25.36	25.83	42439
2018-11-05	25.91	26.51	25.87	26.44	58872
2018-11-06	26.36	26.56	26.03	26.25	29168
2018-11-07	24.60	25.06	24.50	24.61	82050
2018-11-08	24.24	24.59	23.96	24.57	73433
2018-11-09	23.97	23.97	22.96	22.96	63236
2018-11-12	22.94	22.94	22.53	22.56	54139
2018-11-13	22.56	22.75	22.43	22.61	49973
2018-11-14	22.66	22.75	21.98	22.19	112144
2018-11-15	22.14	22.43	21.99	22.08	103676
2018-11-16	21.96	22.34	21.82	22.26	84748
2018-11-19	22.14	23.37	22.14	23.28	84879
2018-11-20	23.04	23.15	22.33	22.52	112058
2018-11-21	22.57	23.03	22.35	22.38	153120
2018-11-23	22.13	22.52	22.06	22.35	99088
2018-11-26	22.40	22.84	22.39	22.49	89245
2018-11-27	22.50	22.54	22.13	22.19	116408
2018-11-28	22.30	22.30	21.77	22.17	118647
2018-11-29	22.16	22.20	21.83	21.83	59635
2018-11-30	21.93	21.93	21.45	21.58	73773
2018-12-03	21.67	22.08	21.65	21.94	249014
2018-12-04	22.00	22.55	21.99	22.23	151403
2018-12-06	22.29	22.53	21.80	22.09	169928
2018-12-07	21.95	22.45	21.71	21.72	79911
2018-12-10	21.65	21.78	21.33	21.43	124425
2018-12-11	21.15	21.47	20.85	20.89	241063
2018-12-12	21.09	21.27	21.07	21.10	110442
2018-12-13	21.14	21.75	21.00	21.64	189522
2018-12-14	21.51	21.51	21.01	21.16	91867
2018-12-17	21.20	21.75	21.00	21.06	158853
2018-12-18	21.03	21.40	20.90	21.04	164829
2018-12-19	21.14	21.62	20.90	21.03	98167
2018-12-20	21.15	21.65	21.01	21.49	158541
2018-12-21	21.54	21.70	20.89	20.90	154346
2018-12-24	20.84	20.84	20.49	20.72	36151
2018-12-26	20.75	21.24	20.75	20.99	80971
2018-12-27	20.66	21.21	20.66	21.02	114195
2018-12-28	21.00	21.40	21.00	21.21	98277
2018-12-31	21.20	21.54	20.88	21.38	80852
2019-01-02	21.20	21.65	21.15	21.60	50470
2019-01-03	21.56	21.89	21.38	21.66	61477
2019-01-04	21.89	22.41	21.89	22.17	57055
2019-01-07	21.21	21.97	20.78	21.85	109334
2019-01-08	21.86	22.11	21.62	22.08	77172
2019-01-09	21.95	22.66	21.95	22.48	66282
2019-01-10	23.01	23.80	22.93	23.62	137713
2019-01-11	23.49	23.90	22.87	23.82	166226
2019-01-14	23.76	23.92	23.18	23.69	169337
2019-01-15	23.71	23.77	23.30	23.35	114108
2019-01-16	23.38	23.72	23.38	23.60	107196
2019-01-17	23.58	23.96	23.50	23.74	221744
2019-01-18	23.76	23.82	23.63	23.78	231079
2019-01-22	23.77	23.82	23.43	23.76	1956830
2019-01-23	23.82	24.43	23.54	23.91	199796
2019-01-24	24.00	24.51	24.00	24.38	130382
2019-01-25	24.79	25.70	24.79	25.65	411572
2019-01-28	26.06	26.33	26.06	26.15	192941
2019-01-29	26.16	26.20	25.26	25.43	372480
2019-01-30	25.17	25.17	24.78	25.07	63468
2019-01-31	24.90	25.13	24.61	24.81	82884
2019-02-01	24.86	25.08	24.61	25.04	45692
2019-02-04	24.91	25.08	24.37	24.52	49905
2019-02-05	24.52	24.52	24.26	24.40	49497
2019-02-06	24.35	24.48	24.08	24.32	72030
2019-02-07	24.28	24.29	24.01	24.05	57689
2019-02-08	23.95	23.95	23.60	23.90	116183
2019-02-11	23.30	23.46	23.22	23.36	63188
2019-02-12	23.35	23.50	23.13	23.19	44204
2019-02-13	23.18	23.18	22.41	22.54	93050
2019-02-14	22.32	22.41	22.21	22.23	45911
2019-02-15	22.21	22.26	21.81	22.11	87992
2019-02-19	21.76	21.76	20.93	21.44	144604
2019-02-20	21.02	21.19	20.83	20.88	186372
2019-02-21	20.92	21.01	20.84	20.98	76058
2019-02-22	21.12	21.47	21.00	21.19	89794
2019-02-25	21.07	21.27	21.07	21.24	51622
2019-02-26	21.17	21.17	20.96	21.06	85881
2019-02-27	20.90	20.97	19.99	20.71	284086
2019-02-28	20.38	20.38	19.86	20.01	228936
2019-03-01	19.86	19.95	19.36	19.49	225313
2019-03-04	19.89	20.02	19.71	19.95	234559
2019-03-05	20.05	20.44	20.05	20.39	96893
2019-03-06	20.34	20.67	20.34	20.62	111703
2019-03-07	20.59	20.65	20.19	20.41	198726
2019-03-08	20.40	20.60	20.40	20.55	85804
2019-03-11	20.62	20.76	20.56	20.75	114933
2019-03-12	20.95	21.38	20.92	21.30	224568
2019-03-13	21.37	21.52	21.09	21.49	156936
2019-03-14	21.56	21.68	21.39	21.47	293665
2019-03-15	21.62	21.88	21.48	21.77	241372
2019-03-18	21.74	21.98	21.72	21.87	142801
2019-03-19	21.75	22.10	21.68	21.90	146392
2019-03-20	21.96	22.14	21.77	21.93	97853
2019-03-21	21.97	22.46	21.86	22.36	105212
2019-03-22	22.20	22.38	22.06	22.12	68381
2019-03-25	21.83	21.93	21.67	21.74	72955
2019-03-26	21.97	22.27	21.97	22.18	71953
2019-03-27	22.05	22.20	22.02	22.14	55614
2019-03-28	21.59	21.84	21.51	21.78	153074
2019-03-29	21.88	21.90	21.50	21.67	232420
2019-04-01	21.71	22.07	21.50	21.32	178514
2019-04-02	21.44	21.66	21.10	21.43	102693
2019-04-03	21.37	21.54	21.21	21.50	82983
2019-04-04	21.67	22.02	21.51	21.96	111496
2019-04-05	21.94	22.05	21.61	21.63	55980
2019-04-08	21.98	22.73	21.74	22.42	390418
2019-04-09	22.31	22.49	22.19	22.25	79738
2019-04-10	22.41	22.67	22.41	22.52	41491
2019-04-11	22.55	22.76	22.37	22.72	62271
2019-04-12	22.85	22.99	22.66	22.95	60097
2019-04-15	22.53	23.30	22.50	23.09	174200
2019-04-16	23.18	23.20	23.03	23.11	44691
2019-04-17	23.23	23.65	23.23	23.62	78465
2019-04-18	23.62	24.43	23.62	24.17	71776
2019-04-22	24.19	24.19	23.76	24.00	100919
2019-04-23	23.97	23.97	23.61	23.81	58543
2019-04-24	23.74	23.77	23.52	23.53	58514
2019-04-25	23.52	23.78	23.25	23.68	82052
2019-04-26	23.77	23.77	23.34	23.36	155878
2019-04-29	23.25	23.33	23.11	23.23	130871
2019-04-30	23.34	23.70	23.21	23.65	44754
2019-05-01	23.63	23.99	23.57	23.60	50611
2019-05-02	23.54	23.95	23.42	23.92	70775
2019-05-03	24.02	24.14	23.69	23.74	56021
2019-05-06	23.47	24.06	23.00	23.94	43278
2019-05-07	23.93	24.09	23.65	23.90	47667
2019-05-08	23.80	24.01	23.53	23.85	62003
2019-05-09	23.74	24.10	23.26	23.99	68442
2019-05-10	24.07	24.56	23.79	24.33	151222
2019-05-13	24.11	24.34	23.59	23.98	74064
2019-05-14	24.10	24.23	23.63	24.06	115954
2019-05-15	23.87	24.01	23.38	23.91	154955
2019-05-16	23.67	23.82	23.25	23.72	159573
2019-05-17	23.70	24.47	23.69	24.31	164475
2019-05-20	24.19	24.67	24.09	24.40	138366
2019-05-21	24.65	25.22	24.65	25.16	108146
2019-05-22	24.94	25.34	24.61	25.20	111208
2019-05-23	25.07	25.52	24.68	25.30	63987
2019-05-24	25.35	25.72	25.13	25.55	81449
2019-05-28	24.90	25.19	23.69	23.80	313513
2019-05-29	23.81	24.29	23.46	23.97	267647
2019-05-30	24.21	24.88	24.19	24.66	111916
2019-05-31	24.65	25.70	24.65	25.30	105266
2019-06-03	24.35	24.57	23.78	24.03	239584
2019-06-04	24.19	24.19	23.55	23.99	259021
2019-06-05	24.09	24.22	23.61	23.66	96181
2019-06-06	23.90	24.24	23.68	23.74	72285
2019-06-07	23.79	24.23	23.20	23.34	81843
2019-06-10	23.43	23.77	23.43	23.72	113054
2019-06-11	23.93	24.26	23.73	24.07	79443
2019-06-12	24.08	24.10	23.36	23.73	228190
2019-06-13	23.98	24.27	23.56	23.59	252806
2019-06-14	23.76	23.81	23.50	23.65	88301
2019-06-17	23.55	23.55	22.92	22.97	118006
2019-06-18	23.21	23.76	22.73	23.08	189125
2019-06-19	23.58	24.29	23.40	24.19	239846
2019-06-20	24.20	24.73	24.16	24.71	105404
2019-06-21	24.78	24.86	24.50	24.69	66001
2019-06-24	24.67	24.98	24.62	24.64	71188
2019-06-25	24.86	25.20	24.77	25.00	64385
2019-06-26	25.14	25.44	24.94	25.29	59565
2019-06-27	25.31	25.45	25.04	25.37	46251
2019-06-28	25.31	25.42	24.81	24.82	64470
2019-07-01	24.96	25.07	24.60	24.70	63613
2019-07-02	24.66	25.20	24.59	25.02	65707
2019-07-03	24.98	25.47	24.91	25.28	47864
2019-07-05	25.00	25.30	24.37	25.04	57224
2019-07-08	24.80	24.90	23.91	23.97	169656
2019-07-09	23.72	23.72	23.40	23.42	137689
2019-07-10	23.56	23.96	23.56	23.87	111798
2019-07-11	23.88	24.13	23.66	24.11	87682
2019-07-12	24.11	24.49	24.05	24.26	63807
2019-07-15	24.24	24.28	23.88	23.91	67299
2019-07-16	23.92	23.97	23.60	23.63	70086
2019-07-17	23.62	23.62	23.29	23.33	49765
2019-07-18	23.38	23.44	23.10	23.32	92163
2019-07-19	23.37	23.69	23.10	23.27	95848
2019-07-22	23.30	23.39	23.19	23.27	108773
2019-07-23	23.30	23.30	22.32	22.47	188417
2019-07-24	22.42	22.42	21.97	22.11	145710
2019-07-25	22.33	22.59	21.84	22.12	85738
2019-07-26	21.88	22.12	21.44	21.98	103683
2019-07-29	22.07	22.33	22.07	22.28	44952
2019-07-30	22.20	22.35	22.01	22.11	166726
2019-07-31	22.53	22.53	22.02	22.05	207294
2019-08-01	22.00	22.57	21.80	21.87	97488
2019-08-02	21.84	22.33	21.80	22.24	168401
2019-08-05	22.01	22.08	21.67	21.76	161568
2019-08-06	21.85	21.98	21.43	21.88	93993
2019-08-07	21.48	21.57	20.87	20.95	140415
2019-08-08	22.09	22.21	21.87	21.97	108099
2019-08-09	23.00	23.00	22.38	22.50	81253
2019-08-12	22.49	22.73	22.19	22.56	65411
2019-08-13	22.37	22.80	22.32	22.34	65764
2019-08-14	22.23	22.24	21.65	21.66	144731
2019-08-15	21.78	21.99	21.15	21.33	240346
2019-08-16	21.45	21.68	20.65	20.74	304072
2019-08-19	20.44	20.95	20.44	20.83	294358
2019-08-20	20.83	20.99	20.69	20.72	162080
2019-08-21	20.50	21.00	20.50	20.74	247579
2019-08-22	21.17	21.86	21.04	21.04	150786
2019-08-23	21.24	21.24	20.78	20.79	149634
2019-08-26	20.86	21.10	20.75	21.06	92701
2019-08-27	21.10	21.25	20.87	21.07	104647
2019-08-28	21.12	21.50	21.00	21.40	77878
2019-08-29	21.53	21.57	21.09	21.31	67001
2019-08-30	21.65	22.19	21.51	22.19	124106
2019-09-03	22.18	22.26	21.68	22.16	95838
2019-09-04	22.02	22.46	21.83	22.04	61681
2019-09-05	22.18	22.23	21.95	22.07	56796
2019-09-06	22.10	22.21	22.03	22.13	57313
2019-09-09	22.09	22.57	21.83	22.07	43414
2019-09-10	22.29	22.79	22.11	22.53	85730
2019-09-11	22.55	23.01	22.55	22.99	49612
2019-09-12	23.10	23.20	22.73	23.03	38543
2019-09-13	23.05	23.38	22.90	22.99	29750
2019-09-16	22.63	22.83	22.08	22.32	61054
2019-09-17	22.28	22.55	22.17	22.49	35439
2019-09-18	22.68	22.89	22.27	22.43	27461
2019-09-19	22.53	22.59	22.13	22.23	79075
2019-09-20	22.31	22.31	21.94	21.98	51669
2019-09-23	21.60	21.60	21.05	21.29	69370
2019-09-24	21.28	21.39	20.91	20.92	49802
2019-09-25	21.08	21.42	20.88	21.26	143202
2019-09-26	21.36	21.56	21.11	21.30	46892
2019-09-27	21.36	21.61	21.35	21.44	34459
2019-09-30	22.22	22.22	21.71	22.00	84317
2019-10-01	22.06	22.06	21.69	21.77	59020
2019-10-02	21.50	21.77	20.68	20.72	106191
2019-10-03	20.73	20.98	20.73	20.81	50350
2019-10-04	21.02	21.19	20.94	21.17	47197
2019-10-07	21.33	21.33	20.83	20.95	46177
2019-10-08	21.07	21.07	20.56	20.59	58633
2019-10-09	20.90	20.96	20.74	20.91	50969
2019-10-10	21.10	21.24	20.93	21.10	77738
2019-10-11	21.15	21.73	21.15	21.29	156045
2019-10-14	21.36	21.60	21.31	21.49	65696
2019-10-15	21.76	21.76	20.96	20.97	26604
2019-10-16	21.23	21.39	20.92	21.15	59665
2019-10-17	21.27	21.38	21.05	21.22	39867
2019-10-18	21.30	21.48	21.25	21.48	56174
2019-10-21	21.64	21.77	21.56	21.70	60692
2019-10-22	21.72	21.76	21.48	21.51	62042
2019-10-23	21.50	21.57	21.36	21.45	44466
2019-10-24	21.64	21.90	21.25	21.36	54510
2019-10-25	21.19	21.19	20.95	20.96	40022
2019-10-28	20.78	21.06	20.78	21.00	94508
2019-10-29	21.23	21.33	20.87	21.05	116573
2019-10-30	21.12	21.29	21.10	21.19	54347
2019-10-31	21.20	21.39	20.77	20.87	53303
2019-11-01	21.08	21.15	20.75	21.11	54805
2019-11-04	21.58	21.80	21.23	21.65	63905
2019-11-05	21.91	22.23	21.88	22.02	59796
2019-11-06	21.79	21.80	21.44	21.72	36463
2019-11-07	21.68	22.11	21.67	21.82	35445
2019-11-08	21.78	21.78	21.13	21.49	40423
2019-11-11	21.56	22.02	21.49	21.93	43172
2019-11-12	21.64	21.78	21.38	21.42	33525
2019-11-13	21.34	21.40	21.14	21.34	29353
2019-11-14	21.44	21.47	21.19	21.44	26082
2019-11-15	21.60	21.80	21.49	21.75	88784
2019-11-18	21.78	21.78	21.44	21.58	169426
2019-11-19	21.65	22.07	21.65	22.04	66088
2019-11-20	21.81	21.92	21.62	21.76	23329
2019-11-21	21.91	21.91	21.49	21.73	40284
2019-11-22	21.80	22.13	21.80	22.08	25846
2019-11-25	21.90	21.98	21.72	21.76	64585
2019-11-26	21.49	21.97	21.46	21.92	137313
2019-11-27	21.18	21.58	21.18	21.44	52584
2019-11-29	21.69	21.79	21.58	21.66	32003
2019-12-02	21.53	21.53	20.65	20.98	98549
2019-12-03	20.98	21.30	20.98	21.25	79094
2019-12-04	21.34	21.40	21.08	21.22	106910
2019-12-05	21.23	21.45	21.08	21.11	134762
2019-12-06	21.11	21.11	20.17	20.29	231983
2019-12-09	20.50	20.50	19.93	20.03	742713
2019-12-10	20.10	20.10	19.72	19.74	1070534
2019-12-11	19.98	19.98	19.60	19.61	281348
2019-12-12	19.71	19.74	19.54	19.66	265782
2019-12-13	19.65	19.65	19.42	19.43	128015
2019-12-16	19.35	19.47	19.33	19.34	89609
2019-12-17	19.27	19.45	19.25	19.31	118321
2019-12-18	19.41	19.83	19.26	19.71	191309
2019-12-19	19.78	19.93	19.58	19.60	260553
2019-12-20	19.30	19.63	19.30	19.50	244613
2019-12-23	19.70	19.81	19.57	19.59	176075
2019-12-24	19.70	19.78	19.67	19.67	72014
2019-12-26	19.75	19.85	19.63	19.69	89088
2019-12-27	19.82	19.83	19.65	19.77	95292
2019-12-30	19.94	20.32	19.90	20.22	107880
2019-12-31	19.92	20.20	19.92	19.99	83904
2020-01-02	19.75	19.80	19.59	19.73	67048
2020-01-03	19.66	19.82	19.50	19.81	37154
2020-01-06	19.76	19.95	19.63	19.70	68344
2020-01-07	19.99	20.54	19.99	20.35	139158
2020-01-08	20.16	20.59	20.16	20.51	119313
2020-01-09	20.50	20.99	20.50	20.96	114677
2020-01-10	21.20	21.38	20.92	21.02	105174
2020-01-13	20.95	21.52	20.82	21.29	132818
2020-01-14	21.29	21.58	21.29	21.50	141570
2020-01-15	21.61	21.61	21.01	21.15	73010
2020-01-16	20.96	21.13	20.82	21.10	42003
2020-01-17	21.10	21.25	21.01	21.24	35437
2020-01-21	21.00	21.01	20.53	20.83	160134
2020-01-22	20.73	20.77	20.41	20.47	92540
2020-01-23	20.47	20.54	20.06	20.49	110631
2020-01-24	20.52	20.68	20.44	20.56	54054
2020-01-27	20.06	20.31	20.04	20.23	75183
2020-01-28	20.16	20.20	19.96	20.15	82055
2020-01-29	20.02	20.02	19.57	19.73	62549
2020-01-30	19.50	19.74	19.38	19.51	84239
2020-01-31	19.49	19.49	19.09	19.17	84913
2020-02-03	19.22	19.67	19.22	19.42	74515
2020-02-04	19.77	19.95	19.73	19.81	99605
2020-02-05	20.43	20.49	20.20	20.39	123682
2020-02-06	21.10	21.11	20.64	20.81	159097
2020-02-07	20.64	20.70	20.25	20.40	114397
2020-02-10	20.19	20.19	19.81	19.90	61867
2020-02-11	20.00	20.04	19.65	19.88	109751
2020-02-12	19.89	20.27	19.89	20.17	91069
2020-02-13	20.10	20.31	20.10	20.14	51266
2020-02-14	20.05	20.05	19.66	19.77	45483
2020-02-18	19.85	20.40	19.85	20.30	63040
2020-02-19	20.43	20.52	20.03	20.36	56535
2020-02-20	20.33	20.35	19.87	20.10	53511
2020-02-21	20.04	20.09	19.79	19.89	59793
2020-02-24	19.87	19.87	19.50	19.77	58612
2020-02-25	19.89	19.89	19.10	19.18	97714
2020-02-26	19.24	19.40	19.16	19.33	60510
2020-02-27	19.05	19.34	18.99	19.03	64670
2020-02-28	18.65	19.00	18.54	19.00	90653
2020-03-02	18.88	19.51	18.76	19.46	102103
2020-03-03	19.28	19.71	19.22	19.56	161349
2020-03-04	19.82	20.18	19.75	20.17	67195
2020-03-05	19.94	20.76	19.94	20.59	99512
2020-03-06	20.25	20.56	19.93	20.20	96894
2020-03-09	19.40	19.64	18.93	19.23	125271
2020-03-10	19.73	19.85	19.17	19.70	109395
2020-03-11	19.50	19.98	19.50	19.61	167154
2020-03-12	19.16	19.41	17.75	18.08	127941
2020-03-13	18.58	19.34	18.50	19.21	244604
2020-03-16	19.41	19.52	18.15	18.69	210660
2020-03-17	19.13	19.35	18.15	19.32	281718
2020-03-18	18.83	19.08	15.91	16.00	210826
2020-03-19	16.27	17.87	16.06	17.57	134844
2020-03-20	17.53	17.53	16.59	16.95	153666
2020-03-23	17.45	18.39	17.26	17.73	221258
2020-03-24	18.23	19.28	18.23	19.04	124343
2020-03-25	19.38	19.59	18.85	19.08	56528
2020-03-26	19.38	20.89	19.38	20.38	139975
2020-03-27	20.00	20.50	19.71	19.83	120257
2020-03-30	20.12	20.47	19.90	20.17	148425
2020-03-31	20.73	20.98	20.20	20.56	161953
2020-04-01	21.00	22.00	20.56	20.60	430727
2020-04-02	20.83	21.57	20.83	21.41	233255
2020-04-03	21.50	22.00	21.23	21.58	136436
2020-04-06	22.40	23.17	22.31	23.12	208106
2020-04-07	23.14	23.38	21.87	22.01	119132
2020-04-08	22.02	22.65	21.21	21.31	87079
2020-04-09	21.45	22.10	21.36	21.48	70128
2020-04-13	22.02	22.44	21.52	22.24	115663
2020-04-14	23.00	23.12	22.63	22.81	116747
2020-04-15	22.26	22.91	22.22	22.45	68623
2020-04-16	22.17	22.35	21.84	22.28	105975
2020-04-17	22.75	23.08	22.23	22.86	92633
2020-04-20	23.19	23.40	22.77	23.19	199209
2020-04-21	22.97	23.70	22.58	22.90	235244
2020-04-22	23.43	24.44	23.43	24.07	237572
2020-04-23	24.11	24.42	23.40	24.00	300222
2020-04-24	24.57	25.09	24.15	24.85	293206
2020-04-27	24.85	25.37	24.62	25.08	344174
2020-04-28	25.00	25.21	24.63	24.75	378967
2020-04-29	24.62	26.28	24.62	25.60	1518478
2020-04-30	25.64	25.77	24.75	24.75	87655
2020-05-01	24.22	24.56	23.96	24.15	144179
2020-05-04	24.07	24.52	23.85	24.41	100291
2020-05-05	24.73	24.98	24.19	24.55	108515
2020-05-06	24.79	25.26	24.78	25.00	109084
2020-05-07	25.12	25.12	24.37	24.83	69807
2020-05-08	24.47	24.47	23.43	24.21	96088
2020-05-11	23.70	23.94	23.11	23.13	211757
2020-05-12	23.50	24.02	23.50	23.89	109954
2020-05-13	24.34	24.34	23.27	23.46	172330
2020-05-14	23.44	23.95	23.41	23.95	127125
2020-05-15	23.94	24.04	23.54	23.66	83254
2020-05-18	24.11	24.11	23.58	23.70	61068
2020-05-19	24.02	24.02	23.62	23.87	104750
2020-05-20	24.06	24.16	23.58	23.80	107240
2020-05-21	24.05	24.05	23.63	23.69	46613
2020-05-22	23.82	24.13	23.68	23.96	78305
2020-05-26	24.23	24.23	23.56	23.74	78339
2020-05-27	24.07	24.07	23.61	23.80	47694
2020-05-28	23.90	24.02	23.58	23.66	79126
2020-05-29	24.08	24.56	24.02	24.44	118323
2020-06-01	24.44	24.74	24.44	24.59	80872
2020-06-02	24.41	24.74	24.26	24.52	80250
2020-06-03	24.40	24.70	24.12	24.34	132818
2020-06-04	24.28	24.34	23.89	24.23	49566
2020-06-05	24.10	24.33	23.80	23.81	68038
2020-06-08	23.56	23.56	22.76	23.38	101312
2020-06-09	23.59	24.33	23.31	24.17	105190
2020-06-10	24.54	24.78	24.09	24.74	53183
2020-06-11	23.97	24.11	23.56	23.67	71888
2020-06-12	23.91	24.32	23.89	24.29	73002
2020-06-15	23.73	23.92	23.42	23.92	115992
2020-06-16	24.25	24.73	24.22	24.48	53299
2020-06-17	24.46	24.46	24.13	24.29	75248
2020-06-18	24.34	24.79	24.34	24.54	81826
2020-06-19	24.48	24.48	23.50	23.97	504305
2020-06-22	24.31	24.69	24.25	24.67	114727
2020-06-23	24.59	24.88	24.59	24.84	61192
2020-06-24	24.51	24.51	23.71	24.04	58028
2020-06-25	23.91	24.06	23.48	23.69	43477
2020-06-26	23.92	24.34	23.85	24.06	60789
2020-06-29	24.19	24.62	24.19	24.43	77179
2020-06-30	24.65	24.84	24.14	24.41	74708
2020-07-01	24.59	24.99	24.54	24.81	55277
2020-07-02	25.00	25.75	25.00	25.74	143717
2020-07-06	26.01	26.39	25.87	25.88	130267
2020-07-07	25.88	26.19	25.62	26.02	116425
2020-07-08	26.78	27.51	26.77	27.49	189523
2020-07-09	27.70	28.55	27.50	28.06	152992
2020-07-10	28.09	28.93	27.34	27.68	634201
2020-07-13	28.04	28.35	27.30	27.49	152650
2020-07-14	27.27	27.63	27.15	27.60	52794
2020-07-15	27.74	27.88	27.25	27.37	115385
2020-07-16	27.64	27.64	27.15	27.45	64786
2020-07-17	27.30	27.48	26.92	26.92	61293
2020-07-20	26.91	27.18	26.91	27.15	53176
2020-07-21	27.34	27.39	27.01	27.11	40626
2020-07-22	27.09	27.11	26.81	26.96	52072
2020-07-23	26.86	26.94	26.20	26.35	75969
2020-07-24	26.31	26.85	26.15	26.51	199997
2020-07-27	26.66	26.77	26.27	26.36	153055
2020-07-28	26.20	26.70	26.20	26.57	100378
2020-07-29	26.67	26.67	26.36	26.51	58755
2020-07-30	26.30	26.79	26.30	26.74	74202
2020-07-31	26.86	26.87	26.50	26.64	110771
2020-08-03	26.87	26.87	26.23	26.40	132398
2020-08-04	26.66	27.08	26.65	26.87	73848
2020-08-05	26.87	27.45	26.87	27.23	119151
2020-08-06	27.26	27.93	27.26	27.78	48220
2020-08-07	28.04	28.55	28.03	28.42	49010
2020-08-10	28.45	28.60	27.85	28.08	70828
2020-08-11	28.04	28.25	28.04	28.05	43803
2020-08-12	28.20	28.36	27.70	28.18	65436
2020-08-13	28.11	28.56	28.00	28.28	59300
2020-08-14	28.23	28.27	28.03	28.12	44780
2020-08-17	28.30	28.43	28.06	27.51	136482
2020-08-18	27.90	28.21	27.86	28.14	78259
2020-08-19	28.01	28.79	27.77	28.68	124100
2020-08-20	28.34	28.40	27.84	28.01	56077
2020-08-21	28.04	28.62	27.77	28.43	42782
2020-08-24	28.62	28.91	28.51	28.62	50545
2020-08-25	29.05	30.58	29.05	29.77	134775
2020-08-26	30.09	30.09	29.32	29.69	76621
2020-08-27	30.00	30.07	29.50	29.64	64675
2020-08-28	29.98	29.98	29.55	29.71	46689
2020-08-31	29.64	29.72	29.31	29.59	35365
2020-09-01	29.60	29.87	29.41	29.60	61402
2020-09-02	29.68	29.77	28.69	29.01	118296
2020-09-03	29.00	29.39	28.74	28.79	71805
2020-09-04	28.70	28.88	27.93	28.40	119866
2020-09-08	28.28	29.12	28.28	29.00	81871
2020-09-09	29.57	29.78	29.48	29.57	57429
2020-09-10	29.63	29.77	29.31	29.46	45531
2020-09-11	29.62	29.89	29.44	29.77	115035
2020-09-14	29.06	29.33	27.64	27.97	388143
2020-09-15	28.23	28.33	27.86	28.30	234779
2020-09-16	28.25	28.37	27.78	28.20	247291
2020-09-17	27.90	28.38	27.81	28.38	174180
2020-09-18	28.43	28.44	27.93	28.10	1188062
2020-09-21	28.06	28.26	27.65	28.13	146416
2020-09-22	28.09	28.26	27.93	28.08	97719
2020-09-23	28.05	28.21	27.60	27.85	176408
2020-09-24	27.87	28.13	27.61	27.76	143606
2020-09-25	27.50	27.80	27.16	27.75	194259
2020-09-28	27.81	27.89	27.31	27.44	228689
2020-09-29	27.36	27.68	27.17	27.40	137227
2020-09-30	27.34	27.36	26.81	27.05	190736
2020-10-01	27.03	27.27	26.86	27.17	123003
2020-10-02	26.89	27.68	26.86	27.43	151091
2020-10-05	27.59	27.98	27.52	27.86	99136
2020-10-06	27.96	27.96	26.88	27.05	85396
2020-10-07	26.95	26.95	26.17	26.51	133655
2020-10-08	26.62	26.71	26.25	26.32	120242
2020-10-09	26.43	26.80	26.29	26.75	136352
2020-10-12	26.82	26.97	26.55	26.66	65716
2020-10-13	26.64	26.94	26.52	26.86	73646
2020-10-14	26.86	26.86	26.03	26.22	39633
2020-10-15	25.97	26.06	25.55	26.01	92336
2020-10-16	26.00	26.00	25.75	25.91	116281
2020-10-19	26.24	26.47	26.15	26.24	111724
2020-10-20	26.29	26.79	26.29	26.71	82337
2020-10-21	27.00	27.59	27.00	27.51	131288
2020-10-22	27.60	27.60	26.85	27.16	73595
2020-10-23	27.17	27.30	26.88	27.11	96522
2020-10-26	27.17	27.71	27.17	27.46	136090
2020-10-27	27.55	27.95	27.51	27.82	95108
2020-10-28	27.49	27.86	27.32	27.42	53678
2020-10-29	27.33	27.33	26.82	26.99	25993
2020-10-30	26.89	27.26	26.83	26.95	68384
2020-11-02	26.41	27.01	25.87	27.00	84119
2020-11-03	27.06	27.60	27.06	27.51	40463
2020-11-04	27.69	27.95	27.56	27.79	19900
2020-11-05	28.08	28.17	27.50	28.07	41303
2020-11-06	28.47	28.84	28.47	28.70	57845
2020-11-09	28.85	29.44	28.55	29.26	62327
2020-11-10	29.15	30.26	29.15	30.19	49183
2020-11-11	30.20	30.20	29.32	30.00	58508
2020-11-12	30.10	30.10	29.51	29.54	61622
2020-11-13	29.34	29.39	28.93	29.22	48210
2020-11-16	29.40	29.42	28.65	28.76	50334
2020-11-17	28.87	29.04	28.47	28.70	26254
2020-11-18	28.52	28.78	28.52	28.60	24162
2020-11-19	28.47	28.88	28.26	28.52	26403
2020-11-20	28.48	28.70	28.29	28.48	32993
2020-11-23	28.65	28.93	28.41	28.78	28257
2020-11-24	28.87	28.87	27.99	28.53	43001
2020-11-25	28.53	28.54	27.54	27.65	29296
2020-11-27	27.61	27.68	27.06	27.58	35025
2020-11-30	27.94	27.94	27.52	27.56	34489
2020-12-01	28.53	28.87	28.31	28.39	50481
2020-12-02	28.29	28.80	28.21	28.80	53344
2020-12-03	28.65	28.70	28.23	28.54	28328
2020-12-04	28.50	28.50	28.02	28.13	27902
2020-12-07	28.05	28.09	27.56	27.72	22540
2020-12-08	27.51	27.96	27.51	27.66	54429
2020-12-09	27.55	28.01	27.47	27.93	38244
2020-12-10	27.88	28.40	27.64	28.38	90256
2020-12-11	28.51	28.51	27.86	27.95	97292
2020-12-14	28.09	28.61	28.04	28.16	19599
2020-12-15	28.22	28.68	28.22	28.66	21734
2020-12-16	28.50	28.50	27.72	27.81	44087
2020-12-17	28.08	28.27	27.36	27.48	64037
2020-12-18	27.94	28.68	27.80	28.57	65179
2020-12-21	28.18	28.33	27.95	28.05	15897
2020-12-22	28.31	28.31	27.40	27.44	63341
2020-12-23	27.68	28.30	27.68	27.88	54985
2020-12-24	27.91	28.14	27.81	27.96	6727
2020-12-28	28.03	28.22	27.71	28.01	27110
2020-12-29	28.17	28.28	27.80	28.10	34137
2020-12-30	28.05	28.40	28.00	28.00	18100
2020-12-31	28.35	28.40	27.77	27.91	24952
2021-01-04	28.45	28.82	28.40	28.80	109291
2021-01-05	28.46	28.76	28.22	28.56	38258
2021-01-06	28.72	28.91	28.40	28.63	35717
2021-01-07	28.59	28.73	28.08	28.45	27784
2021-01-08	29.55	29.83	29.22	29.83	33290
2021-01-11	30.00	30.48	29.82	30.48	35310
2021-01-12	30.00	30.37	29.87	30.34	64942
2021-01-13	30.55	30.55	30.03	30.06	75381
2021-01-14	30.41	30.90	30.41	30.78	33590
2021-01-15	30.75	30.83	30.57	30.73	13304
2021-01-19	30.37	30.55	29.63	29.77	43534
2021-01-20	29.85	30.44	29.77	30.39	33064
2021-01-21	30.50	30.50	29.81	30.07	30222
2021-01-22	29.46	29.68	28.91	29.35	32572
2021-01-25	29.35	29.79	29.28	29.60	45496
2021-01-26	29.44	29.44	29.07	29.17	22519
2021-01-27	29.20	29.50	28.94	28.94	16234
2021-01-28	28.51	28.77	28.44	28.59	86330
2021-01-29	33.00	35.49	29.80	29.85	817576
2021-02-01	30.84	30.89	29.79	29.93	697054
2021-02-02	30.40	30.62	30.02	30.15	351228
2021-02-03	29.55	29.65	29.20	29.26	453877
2021-02-04	29.11	29.26	28.61	28.70	205378
2021-02-05	28.87	28.87	28.47	28.62	127812
2021-02-08	28.85	29.13	28.50	28.89	143943
2021-02-09	28.90	29.02	28.50	28.78	134321
2021-02-10	29.00	29.32	28.43	28.82	109654
2021-02-11	28.68	28.70	28.26	28.52	76977
2021-02-12	28.80	28.80	28.50	28.50	46805
2021-02-16	29.11	29.11	28.60	28.85	95719
2021-02-17	28.90	29.06	27.62	27.90	275089
2021-02-18	27.70	28.02	27.57	27.91	84120
2021-02-19	28.00	28.06	27.45	27.54	75794
2021-02-22	27.47	27.50	26.55	26.62	110611
2021-02-23	26.49	26.93	26.18	26.78	95859
2021-02-24	26.93	26.93	26.22	26.52	80046
2021-02-25	26.37	26.69	26.25	26.55	60758
2021-02-26	26.75	26.78	26.15	26.36	56059
2021-03-01	26.74	26.90	26.50	26.68	48771
2021-03-02	27.09	27.62	27.00	27.17	131080
2021-03-03	27.36	27.36	26.64	26.67	88602
2021-03-04	26.70	26.71	25.53	25.78	134634
2021-03-05	26.24	26.97	25.94	26.88	108348
2021-03-08	26.89	26.93	26.36	26.71	70807
2021-03-09	26.81	26.95	26.56	26.83	74383
2021-03-10	26.98	27.87	26.96	27.73	122645
2021-03-11	27.74	27.74	27.15	27.21	87129
2021-03-12	27.22	27.36	27.06	27.32	56877
2021-03-15	27.50	28.47	27.14	26.64	300969
2021-03-16	26.50	27.22	26.50	27.10	251848
2021-03-17	27.33	27.49	26.73	27.33	175158
2021-03-18	27.07	27.07	26.61	26.74	135373
2021-03-19	26.07	26.50	25.60	25.71	538640
2021-03-22	25.64	25.64	24.81	25.22	151320
2021-03-23	25.40	25.59	25.07	25.31	47397
2021-03-24	25.68	25.73	25.21	25.24	79669
2021-03-25	25.36	25.69	25.23	25.63	67023
2021-03-26	25.74	25.98	25.51	25.97	43774
2021-03-29	25.97	26.21	25.96	26.16	66359
2021-03-30	26.32	26.34	26.11	26.34	62410
2021-03-31	26.00	26.23	25.77	26.16	85114
2021-04-01	26.31	26.32	26.02	26.20	96934
2021-04-05	26.20	26.49	26.05	26.48	96859
2021-04-06	26.28	26.43	25.85	25.98	135688
2021-04-07	26.22	26.22	25.85	26.17	60674
2021-04-08	26.23	26.23	25.74	26.04	50506
2021-04-09	26.01	26.11	25.84	26.01	41808
2021-04-12	25.82	25.82	25.56	25.65	44463
2021-04-13	25.75	25.78	25.50	25.65	95721
2021-04-14	25.74	25.75	25.43	25.58	59353
2021-04-15	25.44	25.74	25.40	25.65	57384
2021-04-16	25.49	26.00	25.49	25.96	50192
2021-04-19	26.07	26.09	25.85	26.03	30710
2021-04-20	26.17	26.30	25.75	26.04	109518
2021-04-21	26.13	26.72	26.10	26.70	59800
2021-04-22	26.71	26.79	26.56	26.68	56822
2021-04-23	26.71	26.85	26.47	26.68	69081
2021-04-26	26.50	26.50	26.29	26.29	47223
2021-04-27	26.34	26.77	26.30	26.55	48235
2021-04-28	26.62	26.62	26.24	26.34	24960
2021-04-29	26.50	26.73	26.46	26.59	43576
2021-04-30	26.47	26.49	26.15	26.20	30407
2021-05-03	26.25	26.40	26.03	26.10	68410
2021-05-04	26.16	26.30	25.74	25.74	102330
2021-05-05	25.90	26.18	25.80	26.13	13175
2021-05-06	26.00	26.60	25.93	26.59	60578
2021-05-07	26.60	26.67	26.28	26.41	39115
2021-05-10	26.58	26.80	26.15	26.63	149329
2021-05-11	26.51	27.33	26.51	27.09	265638
2021-05-12	26.94	26.94	26.16	26.30	160054
2021-05-13	26.46	26.46	26.16	26.24	40452
2021-05-14	26.35	26.71	26.35	26.68	47925
2021-05-17	26.68	27.57	26.45	27.17	162638
2021-05-18	27.09	27.27	26.54	26.66	121791
2021-05-19	26.49	26.95	26.45	26.66	52444
2021-05-20	26.77	26.95	26.63	26.92	23672
2021-05-21	27.02	27.02	26.71	26.71	28118
2021-05-24	26.79	26.80	26.34	26.50	51880
2021-05-25	26.65	26.89	26.17	26.75	111035
2021-05-26	26.73	27.01	26.66	26.74	41702
2021-05-27	26.75	26.92	26.55	26.74	54257
2021-05-28	27.23	27.69	27.23	27.57	41298
2021-06-01	27.72	27.76	27.20	27.27	35380
2021-06-02	27.35	27.47	27.15	27.35	25213
2021-06-03	27.22	27.41	27.11	27.35	34077
2021-06-04	27.45	28.08	27.36	27.95	48089
2021-06-07	28.00	28.14	27.71	28.03	26559
2021-06-08	27.99	28.04	27.77	27.88	45772
2021-06-09	27.86	27.87	27.61	27.78	23315
2021-06-10	27.76	27.88	27.35	27.82	53488
2021-06-11	27.81	27.81	27.54	27.64	28120
2021-06-14	27.65	27.81	26.55	26.92	123763
2021-06-15	27.03	27.10	26.64	27.00	94428
2021-06-16	27.00	27.11	26.63	26.65	88881
2021-06-17	26.63	26.94	26.37	26.77	59106
2021-06-18	26.57	26.59	25.70	26.55	562278
2021-06-21	26.65	26.65	25.80	26.01	92513
2021-06-22	26.17	26.46	26.10	26.40	69974
2021-06-23	26.21	26.42	25.88	26.04	51999
2021-06-24	26.11	26.25	26.01	26.19	39566
2021-06-25	26.30	26.69	26.19	26.31	71340
2021-06-28	26.31	26.50	26.17	26.24	60715
2021-06-29	26.29	26.35	26.12	26.27	58585
2021-06-30	26.28	26.40	26.15	26.28	43951
2021-07-01	26.39	26.67	26.39	26.58	61583
2021-07-02	26.80	26.80	26.49	26.74	51596
2021-07-06	26.87	26.87	26.21	26.43	74667
2021-07-07	26.44	26.44	25.67	25.83	69333
2021-07-08	25.87	25.87	25.35	25.63	98421
2021-07-09	25.53	25.59	25.25	25.57	126171
2021-07-12	25.63	25.63	25.26	25.46	55829
2021-07-13	25.50	25.59	25.36	25.43	54079
2021-07-14	25.48	25.48	25.18	25.30	66738
2021-07-15	25.29	25.48	25.15	25.34	49531
2021-07-16	25.45	25.53	25.30	25.50	26176
2021-07-19	25.29	25.37	25.03	25.24	46599
2021-07-20	25.31	25.31	24.82	25.28	105840
2021-07-21	25.11	25.45	25.06	25.16	47746
2021-07-22	25.03	25.30	25.03	25.11	99289
2021-07-23	25.03	25.09	24.85	24.90	50661
2021-07-26	24.92	25.08	24.64	24.75	56645
2021-07-27	24.75	24.96	24.48	24.57	42709
2021-07-28	24.44	24.56	24.24	24.40	55091
2021-07-29	24.38	24.79	24.38	24.62	41678
2021-07-30	24.63	24.66	24.47	24.48	45775
2021-08-02	24.52	24.75	24.48	24.58	58438
2021-08-03	24.59	24.64	24.40	24.50	46705
2021-08-04	24.50	24.75	24.38	24.54	69077
2021-08-05	24.65	24.75	24.47	24.55	56481
2021-08-06	24.57	25.25	24.57	25.04	90402
2021-08-09	25.05	25.08	24.25	24.48	127604
2021-08-10	24.49	24.66	23.94	24.24	263347
2021-08-11	24.35	24.35	24.01	24.30	207049
2021-08-12	24.36	24.49	24.20	24.46	138541
2021-08-13	24.91	25.23	24.60	25.06	73305
2021-08-16	25.14	25.14	24.95	24.15	53377
2021-08-17	24.24	24.48	24.16	24.44	53398
2021-08-18	24.40	24.90	24.40	24.66	68650
2021-08-19	24.68	24.83	23.71	24.24	180637
2021-08-20	24.23	24.88	24.23	24.75	78242
2021-08-23	24.81	24.81	24.47	24.65	41114
2021-08-24	24.65	24.88	24.65	24.71	40897
2021-08-25	25.20	26.55	25.20	26.39	101050
2021-08-26	27.62	28.64	26.98	28.62	203902
2021-08-27	28.48	28.99	28.12	28.81	80889
2021-08-30	29.00	29.00	28.78	28.93	50662
2021-08-31	29.00	29.26	28.89	29.05	67473
2021-09-01	29.20	29.34	29.13	29.25	50080
2021-09-02	29.40	30.48	29.26	30.48	102516
2021-09-03	30.33	30.33	29.09	29.22	45546
2021-09-07	29.35	29.50	29.35	29.36	34565
2021-09-08	29.36	29.36	29.01	29.09	52364
2021-09-09	29.03	29.04	28.70	28.81	34842
2021-09-10	28.83	28.85	28.30	28.48	64453
2021-09-13	28.58	29.20	28.58	28.95	84446
2021-09-14	28.97	29.69	28.97	29.57	112006
2021-09-15	29.54	29.54	29.05	29.46	40232
2021-09-16	29.50	30.12	29.50	30.07	71167
2021-09-17	29.88	29.88	29.12	29.25	131738
2021-09-20	28.99	29.78	28.94	29.51	115381
2021-09-21	29.99	32.05	29.99	31.92	145410
2021-09-22	32.39	33.34	32.39	33.28	113611
2021-09-23	33.30	33.59	32.72	33.11	97141
2021-09-24	33.38	33.55	33.10	33.52	83566
2021-09-27	33.52	33.56	32.54	32.71	39351
2021-09-28	32.71	32.71	31.99	32.32	29309
2021-09-29	32.18	32.18	31.57	31.94	113284
2021-09-30	32.39	32.84	32.23	32.57	85660
2021-10-01	32.78	32.78	31.97	32.31	34238
2021-10-04	32.54	32.99	32.54	32.85	42819
2021-10-05	33.00	33.20	32.72	33.07	68266
2021-10-06	32.95	33.61	32.67	33.41	138319
2021-10-07	33.26	33.42	32.54	32.66	98207
2021-10-08	33.14	33.59	32.72	33.06	91008
2021-10-11	32.80	32.96	32.49	32.54	47310
2021-10-12	32.54	32.54	31.96	32.09	39819
2021-10-13	32.33	32.33	31.71	31.92	28986
2021-10-14	32.17	32.23	31.77	32.02	27841
2021-10-15	32.14	32.66	32.14	32.41	31729
2021-10-18	32.31	32.31	31.72	31.85	28823
2021-10-19	31.90	32.12	31.64	31.98	37059
2021-10-20	32.02	32.61	32.02	32.44	46956
2021-10-21	32.37	32.37	31.65	31.70	45044
2021-10-22	31.86	31.86	31.21	31.36	32845
2021-10-25	31.61	31.78	31.49	31.67	31968
2021-10-26	31.94	32.54	31.92	32.38	47584
2021-10-27	32.30	32.69	32.00	32.25	37320
2021-10-28	32.56	33.10	32.56	33.06	44582
2021-10-29	33.00	33.04	32.53	32.82	31016
2021-11-01	32.97	33.24	32.65	32.97	23302
2021-11-02	32.78	32.78	32.29	32.65	23766
2021-11-03	32.49	32.68	32.34	32.55	27755
2021-11-04	32.57	32.79	32.17	32.72	36210
2021-11-05	32.90	33.41	32.78	33.12	40313
2021-11-08	33.15	33.27	32.77	32.82	27382
2021-11-09	32.96	33.22	32.51	33.09	32297
2021-11-10	33.25	34.38	33.23	34.27	29561
2021-11-11	34.39	34.48	33.65	34.22	27722
2021-11-12	34.31	34.31	33.93	34.17	20574
2021-11-15	34.01	34.33	33.78	34.08	22127
2021-11-16	34.27	34.71	34.26	34.66	28115
2021-11-17	34.40	34.42	33.79	34.18	32072
2021-11-18	34.05	34.05	33.35	33.77	22050
2021-11-19	33.77	33.77	33.28	33.44	20864
2021-11-22	33.52	33.52	32.85	33.08	23141
2021-11-23	33.14	33.85	33.14	33.56	31472
2021-11-24	34.00	34.60	33.88	34.40	42298
2021-11-26	33.91	33.91	32.94	33.24	12749
2021-11-29	33.10	33.51	32.42	33.44	28765
2021-11-30	33.58	33.72	33.02	33.29	36984
2021-12-01	33.23	33.23	31.87	31.93	37511
2021-12-02	31.93	32.36	31.78	32.29	25075
2021-12-03	32.21	32.57	32.05	32.56	18640
2021-12-06	33.22	33.50	33.20	33.46	32726
2021-12-07	33.82	33.82	33.28	33.46	16301
2021-12-08	33.65	34.32	33.56	34.25	23584
2021-12-09	34.64	34.64	34.13	34.34	25309
2021-12-10	34.35	34.60	34.16	34.59	13152
2021-12-13	34.96	34.96	33.86	33.94	33071
2021-12-14	33.90	34.02	33.45	33.86	23050
2021-12-15	33.75	34.40	33.70	34.00	107442
2021-12-16	34.89	35.72	34.65	35.50	37134
2021-12-17	36.97	37.71	36.29	37.15	225029
2021-12-20	36.83	37.22	36.69	37.12	24726
2021-12-21	37.03	37.18	36.64	36.91	26552
2021-12-22	36.74	37.15	36.55	36.90	19181
2021-12-23	36.88	37.08	36.57	37.02	21325
2021-12-27	37.02	37.04	36.66	36.93	20952
2021-12-28	36.84	37.03	36.64	36.65	31489
2021-12-29	36.80	36.89	36.50	36.63	35725
2021-12-30	36.63	37.07	36.63	36.84	33445
2021-12-31	36.36	36.50	35.60	35.72	127022
2022-01-03	35.50	35.74	35.36	35.51	19551
2022-01-04	35.70	35.94	35.42	35.88	21512
2022-01-05	36.16	36.71	36.16	36.33	21597
2022-01-06	36.25	36.67	35.99	36.04	24662
2022-01-07	35.98	35.98	35.73	35.91	22852
2022-01-10	35.81	36.58	35.67	36.36	44619
2022-01-11	36.51	36.72	35.87	36.70	25678
2022-01-12	36.88	37.10	36.75	37.01	20008
2022-01-13	37.16	38.05	37.02	37.79	51950
2022-01-14	37.68	37.87	37.23	37.47	18658
2022-01-18	36.83	37.47	36.25	36.27	26453
2022-01-19	36.47	36.69	36.27	36.69	21508
2022-01-20	36.89	36.93	36.26	36.36	29370
2022-01-21	36.53	36.60	36.32	36.49	32077
2022-01-24	36.49	36.56	35.36	36.24	38465
2022-01-25	36.24	36.75	36.19	36.72	25314
2022-01-26	36.61	36.76	35.82	36.09	22212
2022-01-27	35.87	36.32	35.87	35.97	22141
2022-01-28	35.71	36.65	35.71	36.63	28641
2022-01-31	36.50	36.58	36.04	36.58	18828
2022-02-01	36.74	36.74	35.97	36.19	30320
2022-02-02	36.37	36.68	36.23	36.31	24693
2022-02-03	36.31	36.57	36.02	36.11	19547
2022-02-04	36.36	37.18	36.13	37.00	51288
2022-02-07	37.17	37.17	36.70	36.83	12165
2022-02-08	36.75	36.94	36.49	36.71	18697
2022-02-09	36.91	38.69	36.91	38.61	45234
2022-02-10	38.20	38.20	37.17	37.37	29626
2022-02-11	36.55	36.89	35.16	35.41	33681
2022-02-14	35.26	35.34	34.81	35.12	18728
2022-02-15	34.80	34.90	34.24	34.82	26580
2022-02-16	35.00	35.50	34.55	35.04	40608
2022-02-17	34.99	35.04	34.63	35.02	24483
2022-02-18	34.80	34.80	34.22	34.47	34026
2022-02-22	34.91	34.96	34.28	34.69	31027
2022-02-23	34.89	35.13	34.51	34.90	32130
2022-02-24	34.69	34.89	33.71	34.49	33744
2022-02-25	34.60	35.39	34.56	35.39	22652
2022-02-28	35.28	35.28	34.61	35.19	22994
2022-03-01	34.96	35.12	34.48	34.84	29191
2022-03-02	34.70	34.81	34.25	34.57	31718
2022-03-03	35.00	35.00	34.63	34.91	16400
2022-03-04	35.00	35.24	34.66	35.20	27933
2022-03-07	35.01	35.20	34.85	35.05	33793
2022-03-08	35.22	35.84	35.02	35.58	35211
2022-03-09	35.50	36.03	35.26	35.49	31823
2022-03-10	35.47	35.47	34.59	34.72	19182
2022-03-11	34.50	34.74	34.16	34.54	22052
2022-03-14	33.85	34.55	33.51	32.97	59739
2022-03-15	33.36	33.73	32.86	33.59	61634
2022-03-16	33.54	33.65	33.05	33.45	31502
2022-03-17	33.17	33.69	32.94	33.46	66584
2022-03-18	32.58	33.25	32.18	33.07	108721
2022-03-21	33.34	33.45	32.88	33.14	45694
2022-03-22	33.40	33.91	33.10	33.53	50324
2022-03-23	33.65	34.00	33.47	33.77	23963
2022-03-24	34.03	35.73	34.03	35.63	37524
2022-03-25	35.62	37.41	35.61	35.70	49575
2022-03-28	35.70	36.35	35.53	36.33	28085
2022-03-29	36.22	36.29	35.31	35.85	46141
2022-03-30	35.71	35.94	35.55	35.69	29193
2022-03-31	35.78	35.78	34.95	35.14	48608
2022-04-01	34.92	34.92	34.54	34.86	30544
2022-04-04	34.54	35.34	34.54	35.32	51201
2022-04-05	35.25	35.60	35.12	35.33	19199
2022-04-06	35.48	36.15	35.48	36.07	50082
2022-04-07	35.80	35.80	34.95	35.43	44868
2022-04-08	35.64	35.89	35.03	35.84	27852
2022-04-11	35.58	35.71	35.19	35.25	23014
2022-04-12	35.41	35.48	34.98	35.20	30500
2022-04-13	35.40	35.80	35.24	35.80	19323
2022-04-14	35.83	36.06	35.61	35.77	22784
2022-04-18	36.10	36.61	36.10	36.16	22626
2022-04-19	36.14	36.47	35.37	36.39	29413
2022-04-20	36.57	37.26	36.40	37.20	29440
2022-04-21	37.17	37.17	35.85	36.06	39772
2022-04-22	36.17	36.17	35.60	35.74	12830
2022-04-25	35.86	36.12	35.49	36.11	37036
2022-04-26	35.84	36.61	35.84	36.36	20338
2022-04-27	36.57	36.94	36.09	36.20	21145
2022-04-28	36.56	37.57	36.56	37.30	31013
2022-04-29	36.89	36.89	35.47	35.56	15743
2022-05-02	35.68	35.68	34.77	35.09	29022
2022-05-03	34.89	35.79	34.83	35.71	39938
2022-05-04	35.93	36.51	35.71	36.48	35864
2022-05-05	36.15	37.34	36.15	37.25	101663
2022-05-06	37.00	37.00	36.45	36.85	84643
2022-05-09	36.58	36.80	36.08	36.41	68980
2022-05-10	36.38	36.38	35.17	35.47	102580
2022-05-11	35.78	36.60	35.78	36.15	21470
2022-05-12	36.24	36.65	36.15	36.43	22268
2022-05-13	36.49	37.02	36.45	36.89	22880
2022-05-16	36.97	39.00	36.97	38.35	112988
2022-05-17	38.19	38.19	37.16	37.37	44283
2022-05-18	37.24	37.50	36.99	37.49	22221
2022-05-19	37.22	37.94	37.22	37.49	14264
2022-05-20	38.29	38.62	37.91	38.53	33266
2022-05-23	38.43	38.56	37.96	38.17	30848
2022-05-24	37.96	37.96	36.91	37.33	38803
2022-05-25	37.65	37.70	37.24	37.32	91546
2022-05-26	37.13	38.29	37.13	37.82	30063
2022-05-27	38.13	38.21	37.50	37.68	24076
2022-05-31	36.91	37.06	36.50	36.99	33602
2022-06-01	36.67	36.92	36.11	36.79	33102
2022-06-02	36.72	36.72	35.98	36.24	36731
2022-06-03	36.37	36.61	35.51	36.07	67599
2022-06-06	35.94	35.97	35.46	35.72	26000
2022-06-07	35.72	37.25	35.72	37.00	47183
2022-06-08	36.59	36.59	35.95	36.30	31986
2022-06-09	36.15	36.35	35.69	36.19	15305
2022-06-10	35.58	35.58	34.71	35.26	28531
2022-06-13	34.75	34.75	33.37	33.83	73200
2022-06-14	34.17	34.49	33.50	33.87	41552
2022-06-15	33.87	34.09	32.50	33.26	140503
2022-06-16	32.72	32.72	31.61	32.09	63506
2022-06-17	32.41	33.95	32.41	33.28	363678
2022-06-21	34.12	34.12	32.61	33.17	59082
2022-06-22	32.88	33.24	32.50	33.05	51317
2022-06-23	32.63	32.63	30.67	30.85	85401
2022-06-24	31.10	31.28	30.66	30.86	68014
2022-06-27	31.26	31.39	30.75	31.27	65822
2022-06-28	31.96	32.43	31.24	31.73	85026
2022-06-29	31.61	31.82	31.10	31.40	170347
2022-06-30	30.67	31.00	30.18	30.42	246246
2022-07-01	29.94	30.51	29.50	30.39	260504
2022-07-05	30.86	31.41	30.80	31.35	108529
2022-07-06	28.50	30.37	27.59	30.20	248464
2022-07-07	30.19	30.19	29.45	29.62	144767
2022-07-08	29.37	30.29	29.37	29.91	159942
2022-07-11	29.91	30.31	29.63	29.72	103444
2022-07-12	29.58	30.14	29.58	29.82	81943
2022-07-13	29.93	29.98	29.63	29.87	54443
2022-07-14	29.80	29.85	29.08	29.45	91280
2022-07-15	29.49	29.76	29.14	29.75	96881
2022-07-18	29.60	29.82	29.44	29.65	70168
2022-07-19	29.32	29.43	28.62	29.16	122187
2022-07-20	29.41	29.59	29.22	29.32	67742
2022-07-21	29.48	29.48	28.97	29.46	73633
2022-07-22	29.44	30.04	29.44	29.69	56938
2022-07-25	29.14	29.14	28.65	28.88	90207
2022-07-26	29.08	29.27	28.77	29.14	87690
2022-07-27	29.37	30.22	29.19	30.13	50248
2022-07-28	30.22	30.82	29.83	30.67	63522
2022-07-29	30.33	30.80	30.09	30.63	43811
2022-08-01	30.17	30.56	29.98	30.26	69813
2022-08-02	30.62	31.03	30.39	30.60	77917
2022-08-03	30.84	30.86	30.44	30.75	41910
2022-08-04	31.21	31.50	30.97	31.00	53157
2022-08-05	30.56	31.05	30.52	31.04	48353
2022-08-08	31.12	31.45	30.90	31.42	74910
2022-08-09	31.22	31.53	30.91	31.22	56160
2022-08-10	31.48	31.73	31.30	31.30	61539
2022-08-11	31.53	32.17	31.53	31.70	60929
2022-08-12	31.70	32.11	31.70	31.82	51021
2022-08-15	32.09	32.27	31.70	30.41	64758
2022-08-16	30.26	30.73	30.08	30.34	107228
2022-08-17	30.01	30.28	29.91	30.07	51220
2022-08-18	30.41	30.52	30.10	30.42	69281
2022-08-19	30.51	30.75	30.38	30.47	56762
2022-08-22	30.42	30.70	30.30	30.62	72597
2022-08-23	30.40	30.80	30.26	30.58	59304
2022-08-24	30.63	30.90	30.42	30.60	65309
2022-08-25	30.42	30.42	29.70	29.75	38042
2022-08-26	29.89	30.21	29.53	29.75	57069
2022-08-29	29.52	29.93	29.46	29.75	56764
2022-08-30	29.84	29.84	29.27	29.61	72371
2022-08-31	29.41	29.56	29.02	29.08	67913
2022-09-01	28.76	28.76	28.23	28.67	92372
2022-09-02	29.07	29.28	28.70	28.75	65736
2022-09-06	29.32	29.67	29.20	29.56	105553
2022-09-07	29.01	29.33	28.65	28.93	100071
2022-09-08	28.45	28.60	28.13	28.37	76972
2022-09-09	28.39	29.19	28.39	28.84	69002
2022-09-12	29.06	29.66	28.81	29.48	56846
2022-09-13	29.16	29.62	28.45	28.55	92382
2022-09-14	28.37	28.96	28.25	28.46	84562
2022-09-15	28.25	28.38	27.83	28.04	74830
2022-09-16	28.58	29.32	28.44	28.98	160254
2022-09-19	28.35	28.63	27.90	28.34	92705
2022-09-20	28.10	28.37	27.83	27.97	99698
2022-09-21	28.09	28.09	27.42	27.47	57661
2022-09-22	27.63	27.98	27.32	27.69	76249
2022-09-23	27.45	27.45	26.47	26.64	62491
2022-09-26	26.37	26.45	25.80	26.14	104518
2022-09-27	25.96	26.09	25.51	25.66	128015
2022-09-28	25.34	25.83	25.29	25.73	89179
2022-09-29	25.90	25.90	24.66	24.85	88619
2022-09-30	25.06	25.45	24.96	25.30	87055
2022-10-03	25.15	25.71	24.99	25.59	65768
2022-10-04	25.87	25.98	25.49	25.85	125653
2022-10-05	25.51	25.64	24.82	25.03	91269
2022-10-06	25.30	25.64	25.23	25.39	125983
2022-10-07	25.25	25.25	24.63	24.87	81829
2022-10-10	24.67	24.67	24.07	24.33	65943
2022-10-11	24.13	24.49	23.91	24.00	101816
2022-10-12	24.19	24.19	23.76	24.04	97405
2022-10-13	23.92	24.58	23.85	24.42	78954
2022-10-14	24.31	24.48	24.08	24.10	50841
2022-10-17	24.44	25.22	24.20	24.99	78825
2022-10-18	25.18	25.18	24.72	25.16	65330
2022-10-19	25.77	26.20	25.76	26.10	107920
2022-10-20	25.93	26.16	25.02	25.31	87781
2022-10-21	25.26	25.54	25.02	25.32	68552
2022-10-24	25.65	25.98	25.35	25.43	87287
2022-10-25	25.64	26.25	25.64	26.13	70622
2022-10-26	26.35	26.99	26.35	26.65	62573
2022-10-27	26.63	27.45	26.63	27.35	109092
2022-10-28	27.55	27.97	27.55	27.65	68374
2022-10-31	27.38	27.64	27.24	27.52	41266
2022-11-01	27.74	27.74	27.28	27.45	72417
2022-11-02	27.60	28.06	27.39	27.48	53798
2022-11-03	27.17	27.46	26.73	26.95	38404
2022-11-04	27.50	27.50	27.07	27.30	50846
2022-11-07	27.39	27.82	27.15	27.68	65849
2022-11-08	27.52	28.32	27.50	28.01	53632
2022-11-09	27.34	27.49	26.24	26.33	73491
2022-11-10	27.01	27.73	26.97	27.40	45320
2022-11-11	27.20	27.20	26.68	27.11	46017
2022-11-14	27.19	27.66	27.10	27.45	48793
2022-11-15	27.48	27.59	27.12	27.25	49739
2022-11-16	27.06	27.35	26.80	26.88	27209
2022-11-17	26.90	27.23	26.69	27.21	42388
2022-11-18	27.36	27.99	27.31	27.70	29796
2022-11-21	27.49	27.78	27.32	27.74	30540
2022-11-22	27.91	27.91	27.28	27.70	34658
2022-11-23	28.00	28.37	27.41	27.77	38456
2022-11-25	28.34	28.89	28.32	28.89	51735
2022-11-28	28.90	29.51	28.89	29.26	90093
2022-11-29	29.75	30.23	28.99	29.15	120175
2022-11-30	29.13	29.99	29.13	29.84	61801
2022-12-01	30.08	30.11	29.49	30.08	42615
2022-12-02	28.85	29.45	28.80	29.26	38144
2022-12-05	29.15	29.25	28.77	28.90	34335
2022-12-06	28.97	29.45	28.97	29.42	44318
2022-12-07	29.80	30.36	29.80	29.90	48447
2022-12-08	29.78	30.05	29.58	29.87	37476
2022-12-09	29.90	30.64	29.90	30.18	54815
2022-12-12	30.11	30.12	29.49	29.66	31292
2022-12-13	29.72	30.10	29.24	29.34	44286
2022-12-14	29.00	29.04	28.36	28.67	32285
2022-12-15	28.18	28.25	27.44	27.48	44468
2022-12-16	27.05	27.05	26.41	26.81	77013
2022-12-19	21.44	22.28	20.20	20.46	218844
2022-12-20	20.86	21.71	20.56	20.75	222414
2022-12-21	22.33	22.75	21.80	22.66	204587
2022-12-22	22.41	22.41	21.73	22.21	126188
2022-12-23	22.03	22.93	22.03	22.65	102372
2022-12-27	22.77	22.77	22.18	22.20	52615
2022-12-28	22.03	22.54	21.74	22.22	112111
2022-12-29	22.55	22.88	22.27	22.67	81458
2022-12-30	22.51	22.93	22.28	22.80	99727
2023-01-03	23.49	23.77	23.13	23.71	139402
2023-01-04	25.09	25.26	24.62	25.11	179033
2023-01-05	25.10	25.52	24.40	24.66	182235
2023-01-06	24.57	24.75	24.22	24.56	130273
2023-01-09	24.92	25.26	24.54	24.69	134872
2023-01-10	24.70	25.93	24.70	25.51	170496
2023-01-11	25.55	25.86	25.37	25.55	100008
2023-01-12	25.51	25.55	25.02	25.34	99303
2023-01-13	25.50	25.96	25.50	25.64	56607
2023-01-17	25.77	26.06	25.65	25.85	70764
2023-01-18	26.16	26.36	25.64	25.98	192798
2023-01-19	26.38	26.94	26.06	26.64	148258
2023-01-20	26.65	26.84	26.45	26.74	53153
2023-01-23	27.14	27.58	27.11	27.35	43650
2023-01-24	27.19	27.36	26.93	27.23	35596
2023-01-25	27.60	27.98	27.60	27.69	63686
2023-01-26	27.58	27.58	26.76	27.00	45496
2023-01-27	27.00	27.00	26.06	26.36	90828
2023-01-30	25.95	26.19	25.60	25.89	93553
2023-01-31	25.27	25.73	24.64	25.60	81978
2023-02-01	25.80	26.10	25.63	26.00	52181
2023-02-02	26.24	26.89	26.24	26.75	41855
2023-02-03	26.73	26.97	26.44	26.46	49173
2023-02-06	25.86	26.23	25.47	25.60	62176
2023-02-07	25.22	25.43	24.92	25.09	61055
2023-02-08	25.00	25.57	25.00	25.36	51425
2023-02-09	25.53	25.53	24.87	24.97	62699
2023-02-10	24.83	25.27	24.33	24.70	247141
2023-02-13	24.03	25.26	24.03	25.00	99037
2023-02-14	24.99	24.99	24.33	24.69	55828
2023-02-15	24.46	24.46	23.85	24.36	89197
2023-02-16	24.12	24.60	23.94	24.34	43901
2023-02-17	24.29	24.69	24.27	24.67	49978
2023-02-21	24.47	24.76	24.22	24.44	73487
2023-02-22	24.18	24.79	24.14	24.53	65143
2023-02-23	24.46	24.82	24.16	24.26	38461
2023-02-24	24.07	24.38	23.67	23.73	58528
2023-02-27	23.78	23.84	23.31	23.80	62978
2023-02-28	23.84	23.84	23.28	23.45	99335
2023-03-01	23.55	23.84	23.48	23.73	63083
2023-03-02	23.67	24.07	23.58	23.94	75562
2023-03-03	24.00	24.50	23.99	24.36	56992
2023-03-06	24.35	24.61	24.04	24.24	60590
2023-03-07	24.03	24.03	23.62	23.67	37289
2023-03-08	23.85	24.21	23.75	24.09	57328
2023-03-09	23.68	23.68	23.11	23.12	60893
2023-03-10	23.50	23.90	23.21	23.22	53684
2023-03-13	23.00	23.21	22.63	22.70	74847
2023-03-14	22.91	23.26	22.83	23.25	55380
2023-03-15	22.87	23.40	22.85	23.25	45293
2023-03-16	23.01	23.29	22.80	23.10	77412
2023-03-17	23.68	23.83	23.19	23.21	154329
2023-03-20	23.08	24.10	22.94	24.06	63780
2023-03-21	24.33	24.50	24.13	24.45	39564
2023-03-22	24.74	25.17	24.74	24.84	64659
2023-03-23	24.64	24.65	23.78	24.14	89106
2023-03-24	23.76	24.34	23.76	24.23	81898
2023-03-27	24.16	24.52	24.09	24.35	39729
2023-03-28	24.32	24.72	24.32	24.60	89918
2023-03-29	24.77	25.22	24.57	24.79	91838
2023-03-30	24.70	25.07	24.70	24.89	65913
2023-03-31	25.17	25.64	25.07	25.25	93244
2023-04-03	25.19	25.19	24.54	24.63	78205
2023-04-04	24.59	24.69	23.70	23.84	94265
2023-04-05	23.83	24.55	23.83	23.20	147185
2023-04-06	23.38	23.64	23.22	23.32	97400
2023-04-10	23.28	23.66	23.28	23.57	63168
2023-04-11	23.50	23.50	22.88	22.89	51611
2023-04-12	23.04	23.05	22.48	22.48	60505
2023-04-13	22.71	23.36	22.71	23.22	55632
2023-04-14	23.14	23.42	22.41	22.79	94949
2023-04-17	22.90	22.99	22.66	22.77	52492
2023-04-18	22.51	22.55	22.22	22.25	71285
2023-04-19	22.18	22.27	22.01	22.26	69935
2023-04-20	22.10	22.36	21.85	22.00	80493
2023-04-21	22.10	22.25	21.78	22.03	61066
2023-04-24	21.91	21.91	21.55	21.64	89282
2023-04-25	21.47	21.67	21.43	21.49	72349
2023-04-26	21.39	21.71	21.28	21.39	108587
2023-04-27	21.50	21.58	21.05	21.37	103586
2023-04-28	21.27	21.64	21.27	21.61	104363
2023-05-01	21.60	21.82	21.32	21.43	70406
2023-05-02	21.35	21.48	21.34	21.45	91500
2023-05-03	21.60	21.94	21.49	21.66	74631
2023-05-04	22.02	22.50	22.02	22.32	65423
2023-05-05	22.66	22.71	22.42	22.54	32389
2023-05-08	21.65	22.24	21.65	21.83	120334
2023-05-09	21.75	21.75	21.17	21.39	67294
2023-05-10	21.59	21.88	21.55	21.86	28899
2023-05-11	21.84	22.03	21.39	21.58	47563
2023-05-12	21.83	21.91	21.72	21.84	41049
2023-05-15	21.73	21.87	21.54	21.84	51492
2023-05-16	21.66	21.74	21.39	21.41	52825
2023-05-17	21.64	22.05	21.64	21.89	65393
2023-05-18	22.25	22.61	22.20	22.57	43199
2023-05-19	22.72	23.01	22.69	22.90	46966
2023-05-22	22.82	22.85	22.64	22.85	45595
2023-05-23	22.65	22.69	22.37	22.57	57583
2023-05-24	22.44	22.47	22.25	22.31	23497
2023-05-25	22.17	22.17	21.80	22.05	45818
2023-05-26	21.92	22.16	21.78	22.14	49902
2023-05-30	22.03	22.03	21.41	21.49	72040
2023-05-31	21.29	21.29	20.90	21.14	71819
2023-06-01	21.14	21.92	21.14	21.77	60659
2023-06-02	22.11	22.55	22.11	22.40	51198
2023-06-05	22.24	22.44	22.09	22.40	38570
2023-06-06	22.00	22.50	22.00	22.28	58262
2023-06-07	22.41	22.67	22.41	22.56	25115
2023-06-08	22.65	22.79	22.48	22.75	46836
2023-06-09	22.99	23.11	22.70	22.80	40610
2023-06-12	22.83	22.97	22.67	22.79	15232
2023-06-13	22.70	22.97	22.70	22.93	25686
2023-06-14	22.62	22.62	22.29	22.34	31299
2023-06-15	22.48	23.22	22.48	23.17	27931
2023-06-16	22.84	22.85	22.56	22.74	29452
2023-06-20	23.39	23.98	23.39	23.80	65728
2023-06-21	23.89	24.22	23.60	23.74	39487
2023-06-22	23.95	24.14	23.81	23.99	55662
2023-06-23	23.68	23.77	23.36	23.56	61036
2023-06-26	23.33	23.72	23.29	23.52	45272
2023-06-27	23.64	24.03	23.54	23.96	27540
2023-06-28	23.68	23.87	23.53	23.82	36257
2023-06-29	23.33	23.59	23.02	23.48	38460
2023-06-30	23.58	23.60	23.34	23.37	26514
2023-07-03	23.62	23.75	23.51	23.75	13025
2023-07-05	23.68	23.70	23.44	23.66	45750
2023-07-06	23.29	23.29	22.90	23.09	35570
2023-07-07	22.89	23.33	22.89	23.02	39205
2023-07-10	22.97	23.15	22.77	22.82	33900
2023-07-11	22.97	23.23	22.91	23.20	49186
2023-07-12	23.09	23.60	23.09	23.40	34242
2023-07-13	23.72	23.82	23.44	23.81	37612
2023-07-14	23.53	23.71	23.40	23.53	44982
2023-07-17	23.32	23.40	23.12	23.33	65852
2023-07-18	23.20	23.46	23.20	23.33	35431
2023-07-19	23.40	23.62	23.35	23.57	41774
2023-07-20	23.38	23.65	23.32	23.47	23133
2023-07-21	23.56	23.58	23.30	23.37	27938
2023-07-24	23.51	23.65	23.42	23.54	18433
2023-07-25	23.75	24.24	23.75	24.16	43668
2023-07-26	24.25	24.25	23.91	24.05	45570
2023-07-27	24.25	24.30	23.92	24.00	32170
2023-07-28	23.94	24.02	23.46	23.76	48166
2023-07-31	23.61	23.61	23.26	23.37	31353
2023-08-01	23.40	23.74	23.40	23.67	29470
2023-08-02	23.36	23.36	23.03	23.21	26578
2023-08-03	23.29	23.48	22.86	23.13	38965
2023-08-04	22.75	22.99	22.69	22.89	21986
2023-08-07	23.25	23.25	22.94	22.96	35327
2023-08-08	22.56	22.82	22.56	22.79	23242
2023-08-09	23.05	23.08	22.87	23.06	18854
2023-08-10	23.25	23.33	23.00	23.09	33982
2023-08-11	22.92	23.19	22.85	23.00	25206
2023-08-14	23.00	23.00	22.50	21.68	52308
2023-08-15	21.98	22.31	21.82	21.93	60758
2023-08-16	21.90	21.90	21.50	21.52	50337
2023-08-17	21.43	21.57	21.08	21.19	59807
2023-08-18	21.00	21.37	21.00	21.24	51365
2023-08-21	21.26	21.56	21.08	21.19	38442
2023-08-22	21.10	21.35	21.10	21.13	39355
2023-08-23	21.09	21.30	21.05	21.05	37933
2023-08-24	21.20	21.31	21.05	21.13	36164
2023-08-25	21.12	21.13	20.83	20.85	41830
2023-08-28	20.80	20.81	20.47	20.78	58377
2023-08-29	20.61	20.97	20.61	20.87	37712
2023-08-30	20.96	21.21	20.96	21.18	30383
2023-08-31	20.82	20.92	20.22	20.41	46438
2023-09-01	20.64	20.70	20.30	20.52	33172
2023-09-05	20.58	20.78	20.52	20.75	65682
2023-09-06	20.61	20.91	20.61	20.84	40026
2023-09-07	20.65	21.03	20.65	20.79	73448
2023-09-08	20.70	20.96	20.66	20.90	60335
2023-09-11	20.88	21.20	20.54	20.74	50532
2023-09-12	20.56	20.56	20.18	20.35	66111
2023-09-13	20.30	20.30	19.69	19.92	67028
2023-09-14	20.09	20.09	19.75	20.04	54874
2023-09-15	19.88	19.99	19.50	19.61	42419
2023-09-18	19.46	19.46	19.02	19.20	92139
2023-09-19	19.39	19.45	19.04	19.17	101645
2023-09-20	19.40	19.98	19.40	19.77	75494
2023-09-21	19.79	19.96	19.73	19.81	77292
2023-09-22	19.80	19.95	19.64	19.77	93335
2023-09-25	19.88	20.42	19.88	20.36	63074
2023-09-26	20.34	20.54	20.20	20.30	100310
2023-09-27	20.29	20.66	20.29	20.50	103063
2023-09-28	20.73	21.19	20.73	21.10	131997
2023-09-29	20.76	21.09	20.35	20.66	62574
2023-10-02	20.50	20.59	20.35	20.52	48252
2023-10-03	20.43	20.63	20.27	20.50	40304
2023-10-04	20.63	21.31	20.63	21.18	60484
2023-10-05	21.00	21.33	20.70	21.20	71188
2023-10-06	21.18	21.45	21.10	21.41	86739
2023-10-09	21.28	21.72	21.28	21.61	36512
2023-10-10	21.70	21.98	21.53	21.71	67568
2023-10-11	21.82	22.11	21.82	22.02	47993
2023-10-12	21.97	21.97	21.61	21.63	48823
2023-10-13	21.56	21.75	21.42	21.57	30658
2023-10-16	21.66	21.85	21.58	21.81	73248
2023-10-17	21.87	22.10	21.76	21.94	74107
2023-10-18	21.72	21.72	21.34	21.56	67049
2023-10-19	21.48	21.80	21.34	21.54	57676
2023-10-20	21.63	21.72	21.45	21.52	72229
2023-10-23	21.42	21.67	21.35	21.52	59359
2023-10-24	21.59	21.97	21.57	21.72	91122
2023-10-25	21.93	21.97	21.69	21.89	54092
2023-10-26	21.74	22.00	21.64	21.94	50387
2023-10-27	21.78	21.78	21.46	21.61	33593
2023-10-30	21.64	21.75	21.39	21.62	25669
2023-10-31	21.45	21.89	21.42	21.82	83783
2023-11-01	21.71	22.31	21.71	22.23	57389
2023-11-02	22.22	22.30	22.05	22.19	69703
2023-11-03	22.44	22.80	22.44	22.66	71851
2023-11-06	22.80	22.80	22.44	22.55	37494
2023-11-07	22.28	22.80	22.28	22.50	76253
2023-11-08	22.36	22.36	21.94	22.10	34375
2023-11-09	22.08	22.46	22.08	22.24	35945
2023-11-10	22.46	22.65	22.38	22.47	34440
2023-11-13	22.32	22.45	22.01	22.10	131070
2023-11-14	22.30	22.84	22.30	22.74	50704
2023-11-15	22.63	22.63	22.28	22.42	60057
2023-11-16	22.29	22.32	22.08	22.24	33919
2023-11-17	22.49	22.65	22.49	22.51	23597
2023-11-20	22.63	22.82	22.57	22.70	33375
2023-11-21	22.77	22.97	22.66	22.78	20109
2023-11-22	22.73	23.00	22.73	22.85	19661
2023-11-24	22.98	23.26	22.93	23.13	30991
2023-11-27	23.10	23.21	23.01	23.09	23418
2023-11-28	23.10	23.10	22.84	22.97	32115
2023-11-29	22.75	22.93	22.71	22.71	27406
2023-11-30	22.79	23.18	22.79	23.13	29355
2023-12-01	22.62	23.21	22.62	23.09	40329
2023-12-04	23.00	23.19	22.70	22.86	38742
2023-12-05	22.93	23.09	22.93	22.98	12355
2023-12-06	22.74	22.96	22.74	22.74	27687
2023-12-07	22.62	22.80	22.56	22.66	28825
2023-12-08	22.55	22.70	22.49	22.56	23909
2023-12-11	22.59	22.76	22.54	22.58	26817
2023-12-12	22.55	22.96	22.55	22.89	21754
2023-12-13	22.65	23.20	22.61	23.06	63208
2023-12-14	23.10	23.19	22.80	23.12	56215
2023-12-15	23.13	23.13	22.76	22.82	24970
2023-12-18	23.00	23.33	23.00	23.23	41421
2023-12-19	23.30	23.42	23.11	23.27	26677
2023-12-20	23.37	23.97	23.37	23.75	47776
2023-12-21	23.77	23.79	23.26	23.42	48565
2023-12-22	23.56	23.56	23.14	23.32	23438
2023-12-26	23.26	23.45	23.20	23.45	14958
2023-12-27	23.31	23.43	22.91	23.33	50752
2023-12-28	23.33	23.33	23.19	23.19	15146
2023-12-29	23.16	23.50	23.15	23.43	22258
2024-01-02	23.46	23.56	23.28	23.43	27076
2024-01-03	23.03	23.34	23.03	23.30	32617
2024-01-04	23.22	23.49	23.22	23.47	17449
2024-01-05	23.40	23.55	23.28	23.42	36453
2024-01-08	23.35	23.58	23.11	23.58	53151
2024-01-09	23.40	23.40	23.19	23.32	26986
2024-01-10	23.25	23.25	22.87	23.16	17597
2024-01-11	23.24	23.24	22.76	22.94	30192
2024-01-12	22.92	23.22	22.84	23.02	22757
2024-01-16	23.07	23.07	22.55	22.61	39027
2024-01-17	22.70	22.86	22.65	22.77	26848
2024-01-18	22.89	22.89	22.42	22.87	43987
2024-01-19	22.94	22.94	22.68	22.76	16499
2024-01-22	22.82	22.97	22.77	22.96	18862
2024-01-23	22.98	22.98	22.53	22.64	39622
2024-01-24	22.61	22.84	22.07	22.21	31958
2024-01-25	22.39	22.64	22.23	22.63	30628
2024-01-26	22.74	22.89	22.68	22.69	28555
2024-01-29	22.57	22.88	22.48	22.75	23741
2024-01-30	22.63	22.78	22.47	22.64	14281
2024-01-31	22.52	22.70	22.21	22.35	20834
2024-02-01	22.28	22.34	22.22	22.32	16882
2024-02-02	22.44	22.61	22.38	22.59	33881
2024-02-05	22.43	22.43	22.17	22.36	15830
2024-02-06	22.46	23.48	22.46	23.33	54257
2024-02-07	23.26	23.47	23.03	23.35	23140
2024-02-08	23.24	23.24	23.05	23.15	12809
2024-02-09	23.09	23.38	23.02	23.38	25432
2024-02-12	23.24	23.24	22.98	23.20	21018
2024-02-13	22.87	22.87	22.67	22.77	12413
2024-02-14	22.95	23.12	22.83	23.00	12734
2024-02-15	23.12	23.27	23.01	23.06	8697
2024-02-16	22.92	23.16	22.92	23.05	9378
2024-02-20	23.00	23.01	22.67	22.81	15999
2024-02-21	22.89	23.18	22.88	22.93	10622
2024-02-22	22.86	23.23	22.86	23.02	14085
2024-02-23	22.94	23.19	22.94	23.05	8372
2024-02-26	22.95	23.08	22.23	22.34	39027
2024-02-27	22.34	22.98	22.34	22.98	30987
2024-02-28	22.98	23.28	22.76	23.17	16973
2024-02-29	23.14	23.16	22.66	23.04	27994
2024-03-01	22.92	22.99	22.75	22.97	14898
2024-03-04	22.85	22.98	22.80	22.92	9478
2024-03-05	22.77	22.98	22.71	22.79	22139
2024-03-06	22.94	22.98	22.75	22.92	14227
2024-03-07	22.59	22.94	22.59	22.94	17487
2024-03-08	23.00	23.25	23.00	23.12	13704
2024-03-11	24.75	30.39	24.53	26.99	1046026
2024-03-12	25.95	25.99	24.83	25.73	554760
2024-03-13	25.63	26.34	25.39	25.68	372686
2024-03-14	25.58	25.66	24.96	25.49	342788
2024-03-15	25.00	25.19	24.27	24.88	2062656
2024-03-18	24.45	25.38	24.45	24.21	168951
2024-03-19	24.35	24.50	24.12	24.15	85089
2024-03-20	24.29	24.56	23.94	24.39	88156
2024-03-21	24.53	24.59	24.16	24.43	35369
2024-03-22	24.43	24.43	23.71	23.71	50793
2024-03-25	23.87	23.87	23.60	23.79	30629
2024-03-26	24.13	24.38	24.08	24.12	40148
2024-03-27	24.11	24.45	24.11	24.42	21381
2024-03-28	24.50	24.66	24.33	24.66	43781
2024-04-01	24.75	24.75	24.26	24.48	45878
2024-04-02	24.19	24.48	23.79	24.01	32389
2024-04-03	23.85	24.26	23.85	24.07	44945
2024-04-04	24.32	24.32	23.76	23.81	28191
2024-04-05	23.87	23.94	23.55	23.80	28758
2024-04-08	24.13	24.52	24.13	24.32	40036
2024-04-09	24.45	24.61	24.24	24.48	24009
2024-04-10	24.47	24.48	24.05	24.22	21009
2024-04-11	24.13	24.13	23.76	23.97	28868
2024-04-12	24.02	24.02	23.55	23.80	30736
2024-04-15	24.03	24.03	23.66	23.94	36477
2024-04-16	22.95	23.50	22.81	22.94	80740
2024-04-17	23.13	23.20	22.88	22.89	43043
2024-04-18	22.83	22.87	22.56	22.75	26344
2024-04-19	22.85	23.26	22.66	23.16	48593
2024-04-22	23.20	23.20	22.76	22.99	42873
2024-04-23	23.21	23.76	23.21	23.71	39525
2024-04-24	23.63	23.65	23.24	23.32	37423
2024-04-25	23.12	23.61	23.12	23.30	29224
2024-04-26	23.43	23.82	23.43	23.79	30635
2024-04-29	23.93	24.16	23.90	24.07	34022
2024-04-30	23.89	23.89	23.40	23.75	48368
2024-05-01	23.61	23.95	23.61	23.68	18330
2024-05-02	23.41	23.94	23.30	23.57	38440
2024-05-03	23.90	23.90	23.44	23.88	35879
2024-05-06	24.07	24.07	23.64	23.94	40952
2024-05-07	24.08	24.09	23.68	23.96	33971
2024-05-08	24.05	24.10	23.93	24.10	17470
2024-05-09	24.18	24.47	23.70	24.36	41618
2024-05-10	24.50	25.01	24.50	24.84	43456
2024-05-13	25.02	25.50	25.02	25.37	41872
2024-05-14	25.40	25.49	25.24	25.39	27774
2024-05-15	25.58	25.86	25.24	25.80	23132
2024-05-16	25.95	26.00	25.72	25.99	21020
2024-05-17	25.81	25.81	25.21	25.63	34202
2024-05-20	25.73	25.73	25.13	25.15	19331
2024-05-21	25.06	25.06	24.19	24.39	31385
2024-05-22	24.28	24.28	23.95	24.08	183647
2024-05-23	23.98	24.22	23.90	24.03	25934
2024-05-24	24.25	24.28	23.97	24.15	25416
2024-05-28	23.98	24.12	23.80	23.87	28028
2024-05-29	23.78	23.94	23.59	23.93	18437
2024-05-30	23.87	24.03	23.44	24.01	37903
2024-05-31	23.98	25.25	23.98	25.25	49731
2024-06-03	25.14	25.42	24.43	24.65	44128
2024-06-04	24.70	24.73	24.15	24.53	33470
2024-06-05	24.47	24.93	24.35	24.89	27366
2024-06-06	24.99	24.99	24.44	24.63	16417
2024-06-07	24.95	25.18	24.75	25.16	26120
2024-06-10	25.34	25.34	24.65	24.82	16241
2024-06-11	24.53	24.53	24.16	24.32	25550
2024-06-12	24.38	24.42	24.14	24.29	14944
2024-06-13	24.37	24.41	24.09	24.32	14437
2024-06-14	24.23	24.31	23.94	24.11	27062
2024-06-17	24.04	24.16	23.93	24.03	27183
2024-06-18	23.88	23.96	23.51	23.82	30048
2024-06-20	23.89	24.20	23.85	24.18	20072
2024-06-21	23.70	23.70	23.21	23.40	183360
2024-06-24	23.41	23.44	23.02	23.15	34925
2024-06-25	23.28	23.48	23.17	23.44	30348
2024-06-26	23.61	23.77	23.46	23.62	29645
2024-06-27	23.87	24.23	23.87	24.22	26881
2024-06-28	24.45	24.74	24.45	24.56	23321
2024-07-01	24.72	24.72	24.49	24.70	24875
2024-07-02	24.55	24.69	24.32	24.69	18847
2024-07-03	24.81	24.95	24.29	24.95	8404
2024-07-05	25.00	25.00	24.61	24.78	42970
2024-07-08	25.38	25.46	24.90	25.34	30586
2024-07-09	25.20	25.26	25.07	25.17	10601
2024-07-10	25.23	25.69	25.20	25.60	16178
2024-07-11	25.71	26.25	25.61	25.89	39802
2024-07-12	26.25	26.61	26.17	26.60	29313
2024-07-15	26.59	26.59	26.23	26.34	14965
2024-07-16	25.69	26.45	25.69	26.22	45748
2024-07-17	25.97	26.20	25.75	25.90	36402
2024-07-18	26.02	26.14	25.70	25.78	18595
2024-07-19	25.67	25.70	25.36	25.61	9022
2024-07-22	25.45	25.45	25.09	25.34	9680
2024-07-23	25.54	25.54	25.12	25.34	13642
2024-07-24	25.27	25.58	25.22	25.44	15604
2024-07-25	25.49	25.97	25.35	25.60	21982
2024-07-26	25.59	26.03	25.51	25.82	16350
2024-07-29	25.28	26.05	25.28	25.74	17284
2024-07-30	25.87	26.00	25.38	25.84	23362
2024-07-31	25.97	26.60	25.97	26.49	14034
2024-08-01	26.52	26.70	26.39	26.61	13780
2024-08-02	26.60	26.73	26.11	26.27	24745
2024-08-05	25.98	26.23	25.66	26.10	32585
2024-08-06	26.10	26.74	26.02	26.55	32485
2024-08-07	26.88	27.10	26.77	27.09	19135
2024-08-08	27.30	28.01	27.01	27.68	24246
2024-08-09	27.70	28.23	27.61	28.03	24825
2024-08-12	28.24	28.24	27.82	27.99	32375
2024-08-13	28.17	28.95	28.09	28.75	39553
2024-08-14	28.46	28.46	27.82	27.97	38492
2024-08-15	28.27	28.27	27.47	27.90	20382
2024-08-16	27.50	28.16	27.50	28.06	23691
2024-08-19	28.35	28.59	28.31	28.38	12171
2024-08-20	28.50	28.66	28.25	28.57	17391
2024-08-21	28.57	28.89	28.55	28.73	19290
2024-08-22	28.82	28.84	28.46	28.68	13327
2024-08-23	28.77	29.05	28.65	28.07	37854
2024-08-26	27.91	28.23	27.81	28.00	19476
2024-08-27	27.86	27.87	27.58	27.69	18078
2024-08-28	27.51	27.51	26.82	26.95	21974
2024-08-29	26.85	27.17	26.82	27.03	16553
2024-08-30	26.88	27.03	26.69	26.95	13099
2024-09-03	26.39	26.39	25.77	25.96	30497
2024-09-04	25.74	26.00	25.58	25.91	33867
2024-09-05	26.20	26.62	26.20	26.45	20217
2024-09-06	26.34	26.41	26.02	26.26	25885
2024-09-09	26.45	26.45	26.01	26.21	18308
2024-09-10	26.20	26.20	25.84	25.92	22940
2024-09-11	25.92	26.25	25.90	26.13	22150
2024-09-12	25.97	26.54	25.97	26.43	24090
2024-09-13	26.61	26.61	26.16	26.30	17238
2024-09-16	26.35	26.65	26.15	26.56	16566
2024-09-17	26.61	27.04	26.22	26.55	32725
2024-09-18	26.39	26.47	26.03	26.26	29343
2024-09-19	26.21	26.37	26.00	26.24	23799
2024-09-20	26.25	27.06	26.05	26.72	74804
2024-09-23	26.73	27.21	26.73	27.03	13365
2024-09-24	27.05	27.46	27.05	27.28	28855
2024-09-25	27.34	27.34	26.72	27.04	34574
2024-09-26	27.09	27.93	27.09	27.66	27650
2024-09-27	27.52	27.63	27.31	27.46	27955
2024-09-30	27.30	27.30	26.68	26.88	28543
2024-10-01	27.08	27.39	26.79	27.34	16562
2024-10-02	27.43	27.64	27.21	27.45	16582
2024-10-03	27.53	27.53	27.18	27.31	21879
2024-10-04	27.31	27.58	27.31	27.58	16861
2024-10-07	27.73	27.73	27.24	27.30	13007
2024-10-08	27.14	27.39	27.12	27.30	10989
2024-10-09	26.87	27.38	26.69	26.91	24609
2024-10-10	26.96	26.96	26.43	26.66	30308
2024-10-11	26.69	26.80	25.46	26.76	67616
2024-10-14	26.72	26.72	26.04	26.16	20553
2024-10-15	26.04	26.30	26.02	26.14	27524
2024-10-16	25.98	26.32	25.98	26.26	18511
2024-10-17	26.14	26.38	26.00	26.14	38281
2024-10-18	26.31	26.37	26.07	26.30	30842
2024-10-21	26.38	26.38	25.66	25.68	25350
2024-10-22	25.53	25.91	25.53	25.84	14376
2024-10-23	25.64	25.64	25.24	25.43	21291
2024-10-24	25.05	25.25	24.45	25.17	102799
2024-10-25	25.36	25.36	24.89	24.93	12632
2024-10-28	24.79	25.04	24.37	24.57	43800
2024-10-29	24.34	24.56	24.06	24.36	74255
2024-10-30	24.49	24.97	24.37	24.67	63382
2024-10-31	24.55	24.60	23.85	24.02	65528
2024-11-01	24.02	24.40	24.02	24.12	22493
2024-11-04	23.86	23.92	23.52	23.67	46620
2024-11-05	23.97	24.18	23.60	23.82	58727
2024-11-06	23.70	23.90	23.50	23.53	42145
2024-11-07	23.80	24.15	23.52	23.60	124044
2024-11-08	23.60	23.61	23.22	23.31	42310
2024-11-11	23.26	23.40	22.72	22.90	86804
2024-11-12	22.39	22.49	21.74	22.03	105058
2024-11-13	22.10	22.34	21.80	22.04	133713
2024-11-14	21.85	22.20	21.52	21.56	142605
2024-11-15	22.30	22.39	21.87	22.30	177647
2024-11-18	22.21	22.57	22.15	22.19	111642
2024-11-19	22.04	22.50	22.03	22.37	130800
2024-11-20	22.48	22.75	22.48	22.62	77213
2024-11-21	22.72	22.85	22.64	22.66	55179
2024-11-22	22.60	23.00	22.60	22.68	38492
2024-11-25	22.67	22.67	21.97	21.97	83238
2024-11-26	22.01	22.06	21.81	22.04	46205
2024-11-27	21.93	22.32	21.93	22.07	59353
2024-11-29	22.09	22.32	22.08	22.19	19496
2024-12-02	22.32	22.69	22.30	22.53	69757
2024-12-03	22.53	23.18	22.53	23.08	88130
2024-12-04	23.10	23.10	22.86	22.92	51626
2024-12-05	22.95	22.95	22.68	22.85	47637
2024-12-06	22.99	23.12	22.89	22.93	39751
2024-12-09	23.21	23.25	22.88	23.01	41799
2024-12-10	23.02	23.19	22.61	22.85	68172
2024-12-11	22.68	22.68	22.27	22.37	47485
2024-12-12	22.18	22.37	22.03	22.10	59885
2024-12-13	22.10	22.26	21.76	22.06	67911
2024-12-16	22.13	22.22	21.65	22.09	108783
2024-12-17	21.97	22.14	21.45	21.67	183107
2024-12-18	21.52	21.70	21.00	21.06	121009
2024-12-19	21.07	21.44	21.01	21.23	80162
2024-12-20	21.10	21.84	21.02	21.35	369579
2024-12-23	21.21	21.48	21.05	21.43	143796
2024-12-24	21.40	21.94	21.40	21.94	34652
2024-12-26	22.00	22.22	21.80	22.04	56395
2024-12-27	21.99	22.15	21.90	22.07	40149
2024-12-30	22.04	22.28	21.90	22.27	53107
2024-12-31	22.28	22.40	22.07	22.15	47779
2025-01-02	22.15	22.30	22.10	22.28	28219
2025-01-03	22.39	22.73	22.22	22.57	51522
2025-01-06	22.62	22.72	22.42	22.55	41315
2025-01-07	22.66	23.07	22.53	22.82	58591
2025-01-08	22.68	22.69	22.48	22.66	49333
2025-01-10	22.41	22.50	22.07	22.37	53024
2025-01-13	22.29	22.85	21.73	22.55	60571
2025-01-14	22.67	22.71	22.25	22.44	70666
2025-01-15	22.63	22.78	22.31	22.63	95865
2025-01-16	22.64	23.05	22.45	22.90	55376
2025-01-17	22.77	22.85	22.28	22.45	66435
2025-01-21	22.38	22.58	22.19	22.45	43343
2025-01-22	22.32	22.80	22.32	22.51	56468
2025-01-23	22.39	22.74	22.21	22.62	64588
2025-01-24	22.60	22.75	22.36	22.62	51697
2025-01-27	22.63	22.72	22.34	22.57	58975
2025-01-28	22.55	22.94	22.40	22.72	65152
2025-01-29	22.62	22.84	22.37	22.55	47614
2025-01-30	22.73	22.95	22.62	22.83	40707
2025-01-31	23.03	23.05	22.59	22.69	36516
2025-02-03	22.69	22.75	22.50	22.59	49409
2025-02-04	22.85	23.08	22.56	22.98	69855
2025-02-05	23.01	23.35	22.71	23.08	153026
2025-02-06	23.30	23.40	23.00	23.31	66416
2025-02-07	23.26	23.26	22.73	23.00	49440
2025-02-10	23.27	23.27	22.73	22.99	49865
2025-02-11	23.05	23.05	22.52	22.76	60011
2025-02-12	22.76	23.08	22.76	22.95	60208
2025-02-13	22.82	23.30	22.73	23.13	58468
2025-02-14	23.30	23.50	23.17	23.40	35447
2025-02-18	23.45	23.85	23.33	23.66	75540
2025-02-19	23.50	24.10	23.50	23.97	50365
2025-02-20	24.00	24.08	23.70	23.91	43110
2025-02-21	24.04	24.06	23.70	23.90	38258
2025-02-24	23.82	24.00	23.68	23.93	46237
2025-02-25	23.98	23.98	23.61	23.67	42401
2025-02-26	23.77	23.98	23.34	23.60	46451
2025-02-27	23.49	23.56	23.23	23.35	43379
2025-02-28	23.23	23.27	22.74	22.80	49867
2025-03-03	22.81	23.13	22.75	22.94	38340
2025-03-04	23.15	23.71	22.86	23.53	61975
2025-03-05	23.65	24.50	23.65	24.42	59112
2025-03-06	24.23	24.80	24.21	24.61	110125
2025-03-07	24.79	24.85	24.18	24.74	90913
2025-03-10	24.71	25.07	24.71	24.89	92030
2025-03-11	24.83	25.12	24.69	24.20	98677
2025-03-12	24.24	24.24	23.67	23.82	93710
2025-03-13	24.00	24.19	23.34	23.50	70554
2025-03-14	23.51	23.90	23.35	23.79	57127
2025-03-17	23.82	24.36	23.82	24.22	60510
2025-03-18	24.01	24.03	23.60	23.95	77765
2025-03-19	24.05	24.20	23.76	23.85	91406
2025-03-20	23.58	23.70	23.30	23.38	55619
2025-03-21	23.16	23.33	22.67	22.82	140985
2025-03-24	22.80	22.95	22.02	22.19	129212
2025-03-25	22.20	22.27	21.97	22.20	57159
2025-03-26	22.09	22.18	21.92	22.17	33686
2025-03-27	22.10	22.85	22.10	22.35	64308
2025-03-28	22.43	22.64	21.88	22.13	95548
2025-03-31	22.12	22.19	21.70	21.87	78301
2025-04-01	21.71	23.15	21.52	22.46	273696
2025-04-02	22.19	22.38	21.64	21.97	67807
2025-04-03	21.96	22.52	21.65	22.12	84493
2025-04-04	21.91	22.37	21.13	21.27	112123
2025-04-07	20.78	21.30	20.29	20.74	115909
2025-04-08	21.43	21.60	20.93	21.11	183204
2025-04-09	21.10	22.60	21.03	22.24	146991
2025-04-10	22.08	22.21	21.40	21.98	70812
2025-04-11	22.05	23.02	21.63	22.49	98591
2025-04-14	22.42	22.85	22.20	22.38	57430
2025-04-15	22.30	22.93	22.30	22.74	63170
2025-04-16	22.76	23.72	22.73	23.01	151429
2025-04-17	23.01	23.36	22.81	23.04	62149
2025-04-21	23.10	23.25	22.51	22.87	63848
2025-04-22	22.92	23.13	22.66	23.10	68385
2025-04-23	23.17	23.58	22.78	23.00	49202
2025-04-24	23.16	23.51	23.09	23.41	65195
2025-04-25	23.39	23.40	23.07	23.35	62121
2025-04-28	23.14	23.59	22.99	23.37	87666
2025-04-29	23.46	23.50	23.06	23.19	61697
2025-04-30	22.86	23.64	22.86	23.47	39551
2025-05-01	23.50	23.58	23.13	23.38	36733
2025-05-02	23.53	23.77	23.45	23.61	37737
2025-05-05	23.69	23.72	23.11	23.43	28462
2025-05-06	23.30	23.82	23.29	23.78	48341
2025-05-07	23.57	23.84	23.42	23.64	61176
2025-05-08	23.56	23.71	23.26	23.54	59878
2025-05-09	23.60	23.83	23.53	23.73	51087
2025-05-12	23.89	24.09	23.74	23.86	34701
2025-05-13	23.75	23.75	23.11	23.33	84608
2025-05-14	23.31	23.57	22.90	23.30	65749
2025-05-15	23.80	23.80	23.27	23.51	59388
2025-05-16	23.11	23.51	23.01	23.24	67687
2025-05-19	23.27	23.46	22.94	23.37	57673
2025-05-20	23.21	23.35	23.02	23.14	58802
2025-05-21	23.00	23.14	22.48	22.62	66608
2025-05-22	22.38	22.49	21.97	22.37	82367
2025-05-23	22.19	22.64	22.00	22.48	46089
2025-05-27	22.63	23.18	22.63	22.94	63537
2025-05-28	22.79	23.07	22.64	22.83	32329
2025-05-29	22.90	23.00	22.70	22.95	43739
2025-05-30	22.47	22.57	22.03	22.42	102304
2025-06-02	22.42	22.70	22.24	22.43	72827
2025-06-03	22.42	22.58	22.08	22.42	42733
2025-06-04	22.44	22.50	22.14	22.35	47916
2025-06-05	22.37	23.03	22.37	22.85	72442
2025-06-06	22.98	23.03	22.83	22.86	43350
2025-06-09	22.59	22.59	22.23	22.42	70960
2025-06-10	22.36	22.40	22.22	22.33	41606
2025-06-11	22.33	22.42	22.07	22.17	59961
2025-06-12	22.26	22.26	21.80	21.89	43304

Explore More About PHI

Coins representing dividend payouts and trends

PHI Dividend History

Discover PLDT Inc. Sponsored'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

PHI Stock Split History

Discover PLDT Inc. Sponsored'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

PHI Historical Prices

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

Web Analytics