SII Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

63.80

(June 13, 2025)

52-Week High

97.89

(July 21, 2011)

All-Time High

63.21

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-24	85.00	85.00	85.00	85.00	100
2011-05-31	93.02	93.12	92.82	93.03	600
2011-06-09	83.19	83.19	83.09	83.09	110
2011-06-10	84.44	84.77	83.75	84.77	660
2011-06-15	81.01	81.01	81.01	81.01	50
2011-06-17	74.16	76.20	74.16	76.20	110
2011-06-20	75.49	75.49	75.49	75.49	20
2011-06-23	75.40	75.40	75.40	75.40	40
2011-06-24	77.16	77.16	77.16	77.16	100
2011-06-27	76.66	76.66	76.66	76.66	60
2011-06-30	77.29	77.29	76.96	76.96	60
2011-07-07	85.34	85.65	85.34	85.42	600
2011-07-08	85.53	85.58	84.52	85.26	600
2011-07-11	83.92	83.92	80.94	80.94	40
2011-07-12	82.12	82.14	82.12	82.14	100
2011-07-14	88.26	88.93	88.26	88.93	350
2011-07-18	89.95	90.15	89.00	89.42	700
2011-07-19	94.59	95.99	94.04	94.81	920
2011-07-20	95.91	95.91	95.48	95.48	200
2011-07-21	97.73	97.89	97.68	97.89	800
2011-07-26	93.80	93.96	93.80	93.96	40
2011-08-04	87.48	87.48	87.46	87.46	80
2011-08-05	86.60	86.60	85.70	85.70	380
2011-08-08	83.50	83.50	82.91	82.91	190
2011-08-09	83.19	83.19	83.19	83.19	20
2011-08-10	93.88	93.98	93.38	93.38	330
2011-08-15	89.14	89.14	89.14	89.14	10
2011-08-18	84.00	84.00	82.60	82.60	320
2011-08-22	82.00	84.51	82.00	84.51	570
2011-09-08	87.79	87.79	87.41	87.41	130
2011-09-13	79.81	81.00	79.80	81.00	260
2011-09-21	80.60	80.70	80.60	80.70	80
2011-09-22	72.13	72.23	72.13	72.23	60
2011-09-23	67.05	68.68	65.89	68.32	720
2011-09-27	72.34	72.44	72.34	72.44	400
2011-09-28	72.06	72.06	68.12	68.12	50
2011-09-29	66.60	66.60	65.29	65.29	50
2011-09-30	61.72	64.10	61.72	64.10	100
2011-10-03	59.25	59.25	59.20	59.20	480
2011-10-04	54.49	55.90	54.28	55.90	440
2011-10-06	61.97	61.97	61.97	61.97	200
2011-10-11	64.66	65.14	64.09	64.09	70
2011-10-13	67.39	67.40	67.39	67.40	70
2011-10-18	67.37	67.37	67.37	67.37	100
2011-10-19	67.76	67.76	67.76	67.76	60
2011-10-20	65.81	65.81	65.32	65.46	870
2011-10-21	67.33	67.42	67.03	67.03	280
2011-10-24	68.49	70.46	68.49	70.26	180
2011-10-25	71.08	71.08	71.08	71.08	100
2011-10-27	74.52	74.52	74.52	74.52	20
2011-10-31	71.89	73.01	71.89	73.01	230
2011-11-02	70.25	70.25	70.25	70.25	30
2011-11-03	74.07	76.20	74.07	76.20	100
2011-11-08	72.93	73.50	72.93	73.50	60
2011-11-15	72.09	72.09	72.09	72.09	20
2011-11-22	69.19	69.19	68.19	68.19	430
2011-12-02	69.77	69.77	69.77	69.77	530
2011-12-08	69.83	69.93	69.83	69.93	200
2011-12-14	59.16	59.16	59.16	59.16	10
2011-12-16	58.08	58.08	53.44	53.44	70
2011-12-27	59.70	59.70	59.70	59.70	150
2012-01-10	62.29	62.29	61.03	61.03	70
2012-01-24	59.79	60.27	59.79	60.27	300
2012-01-27	64.40	64.50	64.40	64.50	100
2012-02-07	72.92	72.92	72.92	72.92	150
2012-02-13	72.08	72.08	72.08	72.08	50
2012-02-15	71.47	71.47	71.47	71.47	20
2012-02-24	72.09	72.09	72.09	72.09	70
2012-02-28	70.84	70.84	70.84	70.84	150
2012-03-01	67.29	67.29	67.03	67.03	50
2012-03-06	64.82	64.82	63.82	63.82	650
2012-03-14	59.85	59.85	59.85	59.85	50
2012-03-16	63.40	63.40	63.40	63.40	20
2012-03-20	60.34	60.34	60.34	60.34	500
2012-03-22	60.21	60.21	60.21	60.21	440
2012-04-02	61.97	61.97	61.97	61.97	20
2012-04-11	46.95	46.95	46.38	46.38	250
2012-04-16	46.32	46.32	44.91	44.91	540
2012-04-17	46.07	46.07	46.07	46.07	850
2012-04-18	45.61	45.61	45.27	45.27	1010
2012-04-19	45.61	45.61	45.61	45.61	150
2012-04-20	47.76	47.76	47.76	47.76	150
2012-04-30	44.94	45.14	44.43	44.89	550
2012-05-02	47.20	47.20	47.20	47.20	2000
2012-05-03	46.52	46.52	46.52	46.52	140
2012-05-11	46.04	50.05	46.04	50.05	210
2012-05-15	46.63	46.63	45.21	45.22	300
2012-05-18	47.00	47.00	47.00	47.00	100
2012-05-24	49.54	49.54	49.54	49.54	10
2012-05-31	48.92	48.92	48.92	48.92	50
2012-06-05	49.95	49.95	49.86	49.86	1500
2012-06-06	56.63	56.63	56.63	56.63	130
2012-06-11	54.16	54.16	54.16	54.16	100
2012-06-13	53.50	53.50	53.50	53.50	80
2012-07-06	47.67	47.67	47.08	47.08	110
2012-07-23	46.10	46.10	46.10	46.10	50
2012-08-09	46.08	46.08	46.08	46.08	1750
2012-08-13	45.40	45.40	45.40	45.40	50
2012-08-16	43.38	43.38	43.38	43.38	50
2012-08-20	43.78	43.78	43.78	43.78	10
2012-08-27	44.77	44.77	44.49	44.56	70
2012-08-28	44.35	44.35	44.05	44.05	160
2012-08-31	42.46	42.46	42.46	42.46	10
2012-09-06	43.91	43.91	43.91	43.91	40
2012-09-07	44.77	44.77	44.77	44.77	1210
2012-09-12	45.97	45.97	45.97	45.97	50
2012-09-13	46.19	49.65	46.09	49.54	270
2012-09-14	51.00	51.00	51.00	51.00	100
2012-09-18	50.35	50.35	50.35	50.35	100
2012-09-19	50.80	50.80	50.80	50.80	10
2012-09-20	47.80	47.80	47.80	47.80	10
2012-11-01	43.30	43.30	43.30	43.30	20
2012-11-09	43.23	43.23	43.22	43.22	100
2012-11-13	43.12	43.12	43.12	43.12	10
2012-11-14	43.29	43.29	43.29	43.29	10
2012-11-15	41.64	41.64	41.64	41.64	10
2012-11-21	39.25	39.25	39.14	39.14	70
2012-11-23	38.90	38.90	38.90	38.90	50
2012-11-26	39.32	39.32	39.32	39.32	10
2012-11-27	38.38	38.48	38.38	38.48	20
2012-11-29	38.37	38.37	38.37	38.37	670
2012-12-04	36.78	36.78	36.30	36.30	70
2012-12-06	34.46	34.46	34.46	34.46	300
2012-12-10	33.90	33.90	33.90	33.90	50
2012-12-12	35.50	35.50	35.50	35.50	300
2012-12-17	34.99	34.99	34.89	34.89	320
2012-12-19	36.90	36.90	36.90	36.90	320
2012-12-27	39.05	39.05	37.42	38.94	590
2012-12-28	38.76	38.96	38.76	38.76	300
2012-12-31	37.69	37.71	37.59	37.61	800
2013-01-02	39.78	40.08	39.78	39.98	90
2013-01-04	40.49	40.49	40.49	40.49	100
2013-01-07	40.06	40.06	40.06	40.06	200
2013-01-08	40.08	40.08	40.08	40.08	10
2013-01-11	38.67	38.98	38.67	38.98	180
2013-02-04	40.31	40.31	40.31	40.31	600
2013-02-06	40.73	40.73	40.73	40.73	50
2013-02-13	38.49	38.49	38.49	38.49	50
2013-02-19	37.53	37.71	37.10	37.71	220
2013-02-25	36.19	36.19	36.19	36.19	20
2013-03-06	34.39	34.39	34.23	34.23	410
2013-03-07	35.71	35.71	34.34	35.10	180
2013-03-08	35.20	35.20	34.42	34.42	240
2013-03-11	34.84	34.88	33.82	34.76	510
2013-03-12	34.53	34.53	34.53	34.53	40
2013-03-18	33.89	33.96	33.78	33.95	340
2013-03-19	34.23	34.23	34.23	34.23	110
2013-03-20	33.55	33.59	33.38	33.59	620
2013-03-21	34.27	34.27	34.27	34.27	300
2013-03-22	34.15	34.34	34.15	34.34	150
2013-04-01	34.41	34.42	34.41	34.42	150
2013-04-02	33.86	34.45	33.86	34.43	150
2013-04-03	32.98	33.09	30.99	30.99	500
2013-04-04	30.82	30.82	30.82	30.82	50
2013-04-05	31.02	32.25	31.02	32.25	60
2013-04-08	31.10	31.10	31.10	31.10	20
2013-04-09	32.26	32.26	32.26	32.26	250
2013-04-11	33.66	33.66	33.66	33.66	150
2013-04-12	31.10	31.10	29.79	29.79	370
2013-04-17	26.31	26.31	26.31	26.31	1617
2013-04-19	25.83	25.83	25.83	25.83	10
2013-04-22	26.85	26.85	26.27	26.83	330
2013-04-23	25.79	25.79	25.73	25.73	750
2013-04-24	27.40	27.40	27.40	27.40	300
2013-04-25	29.42	29.45	29.38	29.45	2100
2013-04-26	29.98	29.98	29.70	29.91	1630
2013-04-29	30.94	31.18	30.94	31.18	640
2013-04-30	31.32	31.78	31.32	31.78	80
2013-05-01	29.46	29.96	29.46	29.86	2110
2013-05-02	30.49	30.69	29.67	29.77	680
2013-05-03	29.96	30.08	29.96	30.07	930
2013-05-06	30.00	30.00	29.96	29.96	110
2013-05-07	30.05	30.09	29.85	30.00	500
2013-05-08	30.00	30.00	29.40	29.60	1780
2013-05-09	27.51	28.36	25.66	27.73	750
2013-05-10	29.37	31.30	29.37	31.04	1390
2013-05-13	31.46	31.46	31.46	31.46	930
2013-05-17	31.00	31.00	29.42	29.88	1660
2013-05-21	30.15	31.42	30.15	31.42	450
2013-05-22	31.55	31.55	30.77	31.18	890
2013-05-23	31.26	31.26	31.15	31.18	830
2013-05-24	30.92	30.92	30.92	30.92	300
2013-05-28	30.56	30.58	30.56	30.57	1170
2013-05-29	30.05	30.05	30.05	30.05	1000
2013-05-30	30.05	30.95	29.85	30.95	670
2013-06-03	31.14	31.14	30.70	30.70	820
2013-06-04	30.73	30.73	30.01	30.01	380
2013-06-06	29.61	30.40	29.41	30.05	2930
2013-06-10	30.56	30.66	30.47	30.66	100
2013-06-11	30.76	31.05	30.75	30.85	900
2013-06-12	30.65	30.65	30.65	30.65	250
2013-06-13	31.13	31.13	31.13	31.13	70
2013-06-18	30.10	30.10	29.56	30.03	1630
2013-06-19	30.05	30.15	29.53	29.63	1200
2013-06-20	28.16	28.26	28.06	28.08	580
2013-06-24	26.46	26.97	26.18	26.97	830
2013-06-26	26.69	26.69	26.69	26.69	400
2013-06-27	27.16	27.16	26.05	26.05	280
2013-07-02	26.50	26.85	26.50	26.59	4410
2013-07-03	26.87	27.11	26.87	27.11	150
2013-07-05	26.06	26.06	25.32	25.84	550
2013-07-09	25.36	25.63	25.35	25.35	1280
2013-07-11	27.06	27.06	27.06	27.06	520
2013-07-12	26.86	26.86	26.52	26.52	320
2013-07-16	25.80	25.80	25.33	25.42	1100
2013-07-17	25.50	25.50	23.43	23.77	1150
2013-07-18	23.80	23.89	22.47	22.55	1220
2013-07-19	21.71	22.00	21.71	21.87	870
2013-07-22	22.45	23.12	22.16	23.12	2480
2013-07-23	22.93	22.95	22.93	22.95	570
2013-07-25	23.76	24.36	23.76	24.36	960
2013-07-26	23.86	23.86	23.86	23.86	300
2013-07-29	23.47	23.78	23.47	23.78	1540
2013-07-30	23.95	24.00	23.46	23.55	720
2013-07-31	23.58	25.17	23.48	25.17	300
2013-08-01	25.03	25.42	24.99	24.99	1790
2013-08-02	23.83	23.98	23.83	23.88	440
2013-08-06	23.42	23.42	22.91	22.91	1310
2013-08-07	23.46	23.79	23.21	23.21	760
2013-08-08	23.70	25.10	23.70	24.91	4565
2013-08-09	24.76	27.43	24.60	24.76	1750
2013-08-12	25.05	26.23	25.05	26.23	3160
2013-08-13	26.02	26.97	26.02	26.97	370
2013-08-14	26.17	26.21	25.50	25.50	2545
2013-08-15	25.65	25.81	24.17	25.44	12811
2013-08-16	25.76	25.88	25.20	25.88	10017
2013-08-19	26.08	26.62	25.80	25.80	8427
2013-08-20	25.79	25.92	25.50	25.50	5891
2013-08-21	25.29	25.93	25.16	25.66	5055
2013-08-22	25.72	26.05	25.59	25.70	2206
2013-08-23	25.63	26.53	25.63	26.14	3125
2013-08-26	26.30	26.44	25.69	25.98	3460
2013-08-27	26.25	26.99	26.25	26.74	2953
2013-08-28	26.24	26.52	26.05	26.20	1279
2013-08-29	25.76	25.88	25.63	25.88	1070
2013-08-30	25.80	26.01	25.72	26.01	2040
2013-09-03	26.31	26.54	25.95	25.95	1375
2013-09-04	26.02	26.73	26.02	26.73	2925
2013-09-05	26.20	26.39	26.05	26.12	1580
2013-09-06	26.43	26.57	26.30	26.57	4057
2013-09-09	26.45	27.12	26.45	26.46	3105
2013-09-10	26.46	26.54	26.23	26.47	2970
2013-09-11	26.18	26.20	25.71	25.71	2010
2013-09-12	25.41	25.48	24.59	25.17	4285
2013-09-13	25.34	25.42	25.10	25.10	890
2013-09-16	25.94	25.94	24.75	24.80	2720
2013-09-17	25.16	25.85	24.96	25.85	4570
2013-09-18	25.89	27.22	25.89	27.22	3100
2013-09-19	26.97	26.97	26.14	26.30	1395
2013-09-20	26.14	26.95	26.09	26.40	2985
2013-09-23	26.49	26.77	26.43	26.44	1390
2013-09-24	26.58	26.70	26.39	26.39	1310
2013-09-25	26.43	26.52	26.37	26.52	5078
2013-09-26	26.61	26.61	26.33	26.49	810
2013-09-27	26.40	27.26	26.40	26.98	2690
2013-09-30	27.16	27.28	26.76	27.13	570
2013-10-01	26.52	26.72	26.52	26.59	430
2013-10-02	26.31	26.34	26.03	26.09	690
2013-10-03	26.15	26.17	26.02	26.02	380
2013-10-04	26.09	26.34	26.09	26.14	560
2013-10-07	26.04	26.42	26.04	26.13	3350
2013-10-08	26.04	26.22	26.04	26.22	770
2013-10-09	25.13	26.00	23.76	23.78	1560
2013-10-10	23.96	24.85	23.96	24.69	1610
2013-10-11	24.86	25.10	24.86	25.00	1200
2013-10-15	25.00	25.00	24.20	24.37	2773
2013-10-16	24.40	24.85	24.40	24.85	170
2013-10-17	25.31	25.41	24.96	24.96	1980
2013-10-18	24.98	25.25	24.76	24.76	240
2013-10-21	24.90	25.07	24.52	24.52	1944
2013-10-22	25.15	25.20	24.87	25.20	960
2013-10-23	24.78	24.93	24.60	24.80	2410
2013-10-24	24.69	25.06	24.60	24.70	5780
2013-10-25	24.65	25.02	24.58	25.02	1330
2013-10-28	24.97	25.20	24.90	25.20	980
2013-10-29	24.81	25.03	24.70	24.98	355
2013-10-30	25.02	25.12	24.69	24.81	1750
2013-10-31	24.91	25.16	24.81	25.03	530
2013-11-01	24.92	25.25	24.51	24.80	3164
2013-11-04	24.76	25.22	24.76	25.22	3925
2013-11-05	25.04	25.59	24.78	25.59	4690
2013-11-06	25.20	26.45	25.20	26.44	1942
2013-11-07	26.14	27.78	26.14	27.63	4530
2013-11-08	27.47	27.47	26.50	26.50	1330
2013-11-11	27.27	27.36	26.74	27.35	810
2013-11-12	27.34	28.92	27.06	27.57	1420
2013-11-13	27.60	28.00	26.53	27.23	4275
2013-11-14	27.63	28.08	27.63	28.08	1655
2013-11-15	27.71	27.98	27.67	27.75	1067
2013-11-18	27.75	27.91	27.32	27.61	1000
2013-11-19	27.32	27.33	26.66	27.17	2020
2013-11-20	27.16	27.76	26.69	27.03	5703
2013-11-21	27.16	27.64	26.76	26.76	2090
2013-11-22	26.66	27.04	26.00	26.72	2360
2013-11-25	26.43	26.88	26.43	26.67	1040
2013-11-26	26.15	26.44	25.96	26.28	4923
2013-11-27	26.47	26.51	25.90	25.90	610
2013-11-29	25.13	25.69	24.94	25.69	770
2013-12-02	24.85	25.63	24.85	25.63	740
2013-12-03	25.50	25.50	24.42	24.42	2158
2013-12-04	24.37	24.90	23.70	24.90	1650
2013-12-05	24.89	25.00	24.40	25.00	1359
2013-12-06	24.34	24.50	23.20	23.40	3013
2013-12-09	23.27	23.40	22.10	23.39	3324
2013-12-10	23.57	24.50	22.50	24.41	5261
2013-12-11	24.57	24.57	23.20	23.44	2182
2013-12-12	23.26	23.78	22.33	23.78	3963
2013-12-13	24.20	24.50	24.20	24.50	355
2013-12-16	23.62	24.60	23.62	24.60	1367
2013-12-17	23.99	24.40	23.57	24.02	3116
2013-12-18	24.20	24.20	23.00	23.51	1452
2013-12-19	23.17	23.50	22.57	23.20	4897
2013-12-20	22.76	23.90	22.54	23.40	4931
2013-12-23	24.01	24.41	23.40	23.92	2709
2013-12-24	24.10	25.17	24.00	24.45	3646
2013-12-26	24.10	24.28	24.10	24.28	630
2013-12-27	24.32	25.00	23.80	23.92	4726
2013-12-30	23.92	24.30	23.13	24.24	4606
2013-12-31	25.00	25.00	23.44	24.01	5600
2014-01-02	24.10	24.14	23.90	23.96	3518
2014-01-03	24.50	25.10	24.50	24.90	4546
2014-01-06	25.00	25.50	24.81	25.00	1692
2014-01-07	24.85	24.89	24.46	24.47	778
2014-01-08	24.54	24.70	24.33	24.40	4754
2014-01-09	24.00	24.24	24.00	24.20	1417
2014-01-10	24.20	24.56	24.20	24.52	284
2014-01-13	24.80	25.02	24.58	25.02	1961
2014-01-14	25.00	25.70	25.00	25.70	1703
2014-01-15	25.40	25.72	25.40	25.62	1225
2014-01-16	25.30	26.50	25.09	26.50	2322
2014-01-17	26.67	29.02	26.67	27.71	6425
2014-01-21	27.16	28.35	26.13	27.50	4235
2014-01-22	27.12	27.12	26.38	26.38	836
2014-01-23	26.92	29.14	26.90	29.00	8709
2014-01-24	28.98	29.04	27.02	27.02	6941
2014-01-27	27.50	27.99	25.67	25.99	7111
2014-01-28	25.90	26.10	25.60	25.70	1588
2014-01-29	26.20	26.70	25.61	25.80	6978
2014-01-30	26.10	27.20	24.79	27.20	4716
2014-01-31	26.80	26.80	25.98	26.00	430
2014-02-03	26.72	27.11	26.50	26.50	793
2014-02-04	26.30	26.30	26.30	26.30	20
2014-02-05	26.00	26.35	26.00	26.09	670
2014-02-06	26.46	27.04	26.46	26.86	655
2014-02-07	27.30	27.50	27.10	27.50	862
2014-02-10	27.50	28.30	27.50	28.30	1086
2014-02-11	28.40	28.50	27.90	28.50	1134
2014-02-12	28.50	29.00	28.29	28.70	2614
2014-02-13	28.20	28.59	28.20	28.50	1990
2014-02-14	29.39	31.20	29.20	30.80	9539
2014-02-18	31.69	32.55	31.60	32.00	3251
2014-02-19	31.50	31.77	29.47	29.70	3048
2014-02-20	30.76	31.00	29.89	30.70	915
2014-02-21	31.16	31.20	30.50	30.76	1761
2014-02-24	31.52	32.58	31.40	31.50	3822
2014-02-25	31.40	31.40	30.54	30.60	970
2014-02-26	30.86	31.26	30.70	31.00	1847
2014-02-27	30.80	31.16	30.80	31.10	225
2014-02-28	30.98	31.40	30.90	31.40	1000
2014-03-03	31.50	32.00	31.50	31.80	305
2014-03-04	31.93	32.40	31.30	31.96	3072
2014-03-05	31.79	31.80	31.20	31.30	426
2014-03-06	31.82	31.91	31.50	31.51	884
2014-03-07	31.52	31.80	31.50	31.80	3337
2014-03-10	32.19	32.31	32.00	32.22	469
2014-03-11	32.19	32.19	31.80	31.83	278
2014-03-12	31.90	32.80	31.90	32.70	1069
2014-03-13	32.49	33.90	32.49	33.90	7040
2014-03-14	34.00	34.00	33.60	33.90	1025
2014-03-17	33.92	34.06	33.81	34.02	2583
2014-03-18	33.79	34.50	33.79	34.40	2012
2014-03-19	33.70	33.70	31.96	32.30	710
2014-03-20	31.05	31.66	30.30	31.55	1075
2014-03-21	31.43	33.79	31.43	33.79	2284
2014-03-24	31.95	32.73	31.95	32.10	2315
2014-03-25	32.00	32.91	32.00	32.91	1456
2014-03-26	32.30	32.60	32.10	32.60	2630
2014-03-27	32.11	32.50	31.94	32.20	1878
2014-03-28	32.05	32.78	32.00	32.78	600
2014-03-31	32.85	33.20	31.90	32.50	2158
2014-04-01	32.31	32.40	32.20	32.20	1321
2014-04-02	31.80	31.90	31.36	31.40	1019
2014-04-03	31.00	31.00	30.30	30.42	1735
2014-04-04	30.08	31.34	30.08	31.33	3451
2014-04-07	30.90	30.90	30.49	30.58	758
2014-04-08	30.50	30.50	28.64	28.73	2090
2014-04-09	28.88	29.50	28.70	28.90	1284
2014-04-10	29.40	29.56	28.93	29.25	652
2014-04-11	29.20	29.20	28.80	29.01	1155
2014-04-14	29.05	29.60	29.00	29.60	860
2014-04-15	29.08	29.08	28.20	28.22	1964
2014-04-16	28.80	29.60	28.50	29.60	1524
2014-04-17	29.19	29.82	29.19	29.53	316
2014-04-21	29.27	29.60	29.20	29.50	304
2014-04-22	29.29	29.29	29.00	29.00	322
2014-04-23	29.86	29.86	29.17	29.17	464
2014-04-24	29.22	29.52	29.02	29.02	4435
2014-04-28	28.99	29.20	28.90	29.10	903
2014-04-29	29.26	30.20	29.26	29.60	756
2014-04-30	29.50	29.60	29.16	29.60	3922
2014-05-01	29.53	30.57	29.53	29.60	1108
2014-05-02	29.88	30.82	29.67	29.67	4576
2014-05-05	29.60	29.75	29.50	29.75	315
2014-05-06	29.65	30.00	29.65	29.90	231
2014-05-07	30.40	30.40	29.60	29.60	455
2014-05-08	29.43	29.75	29.34	29.40	500
2014-05-09	29.27	29.29	29.08	29.20	1140
2014-05-12	29.20	30.00	29.17	29.17	1215
2014-05-13	29.79	29.79	29.73	29.74	591
2014-05-14	30.02	30.73	30.02	30.68	2155
2014-05-15	30.20	30.30	30.00	30.00	159
2014-05-16	29.81	29.83	29.70	29.70	265
2014-05-19	29.60	29.60	29.30	29.40	455
2014-05-20	29.50	29.70	29.50	29.60	535
2014-05-22	29.00	29.72	28.99	29.72	2454
2014-05-23	29.30	29.30	29.30	29.30	10
2014-05-27	29.40	29.80	29.00	29.11	5712
2014-05-28	29.00	29.00	28.65	28.77	4754
2014-05-29	28.26	28.68	28.20	28.68	1295
2014-05-30	28.70	29.10	28.50	29.10	2010
2014-06-02	29.40	29.49	28.82	28.90	636
2014-06-03	29.16	29.16	28.80	28.96	294
2014-06-04	29.00	29.10	28.80	28.80	1878
2014-06-05	29.00	29.08	28.90	29.08	404
2014-06-06	28.70	29.30	28.70	29.30	637
2014-06-09	29.48	29.60	29.33	29.33	0
2014-06-10	29.60	29.90	29.44	29.50	0
2014-06-11	29.60	30.00	29.60	30.00	348
2014-06-12	29.96	30.00	29.50	30.00	0
2014-06-13	29.89	31.10	29.89	31.00	4075
2014-06-16	31.20	31.20	29.78	30.08	0
2014-06-17	29.60	29.89	29.60	29.89	0
2014-06-18	30.00	30.00	29.27	29.40	907
2014-06-19	29.10	30.97	29.10	30.70	1445
2014-06-20	30.90	31.00	30.51	30.70	3022
2014-06-23	30.70	30.70	30.27	30.27	340
2014-06-24	30.30	30.67	30.20	30.40	1940
2014-06-25	28.02	28.40	27.90	27.94	9785
2014-06-26	28.05	28.05	27.60	27.80	1501
2014-06-27	27.90	27.96	27.70	27.96	1580
2014-06-30	27.65	28.36	27.65	28.20	2573
2014-07-01	28.20	28.50	27.70	28.50	675
2014-07-02	28.40	28.50	27.97	28.30	12770
2014-07-03	28.30	28.30	28.10	28.30	306
2014-07-07	28.03	28.20	27.80	28.06	2025
2014-07-08	27.90	28.27	27.70	28.27	7015
2014-07-09	28.30	28.30	27.80	28.10	501
2014-07-10	28.29	28.48	27.90	28.10	1938
2014-07-11	27.80	27.80	27.33	27.50	1489
2014-07-14	27.20	27.50	27.20	27.40	1687
2014-07-15	27.18	27.20	26.48	26.88	12111
2014-07-16	26.92	26.92	26.50	26.50	12758
2014-07-17	26.60	27.08	26.50	26.50	807
2014-07-18	26.50	26.70	26.50	26.50	617
2014-07-21	26.56	26.90	26.54	26.66	377
2014-07-22	26.80	26.83	26.50	26.83	1729
2014-07-23	27.96	27.96	27.78	27.83	195
2014-07-24	27.55	27.80	27.54	27.63	4011
2014-07-25	28.05	28.20	27.67	28.20	6134
2014-07-28	28.08	28.08	27.60	27.83	274
2014-07-29	27.80	27.89	27.47	27.50	661
2014-07-30	27.20	27.46	27.20	27.40	641
2014-07-31	27.50	27.50	26.70	27.00	1169
2014-08-01	27.50	27.50	27.10	27.38	536
2014-08-04	26.90	26.90	26.90	26.90	136
2014-08-05	26.91	27.08	26.90	27.00	1278
2014-08-06	26.60	26.86	26.50	26.86	2298
2014-08-07	27.00	27.12	26.70	27.12	140
2014-08-08	26.90	27.20	26.80	27.20	394
2014-08-11	26.80	27.30	26.80	27.30	2403
2014-08-12	26.93	27.50	26.93	27.32	5082
2014-08-13	27.42	27.42	27.28	27.37	322
2014-08-14	27.38	27.38	26.87	26.87	740
2014-08-15	26.82	26.90	26.80	26.80	78
2014-08-18	26.95	26.95	26.40	26.40	512
2014-08-19	26.32	26.35	25.52	26.00	2474
2014-08-20	25.70	26.30	25.61	26.14	3210
2014-08-21	25.60	26.30	25.59	26.00	6326
2014-08-22	25.90	26.30	25.80	26.00	416
2014-08-25	26.23	27.10	26.23	27.00	5270
2014-08-26	27.15	27.15	26.30	26.30	467
2014-08-27	26.95	27.11	26.51	26.51	5843
2014-08-28	26.80	26.80	26.64	26.80	1787
2014-08-29	26.71	27.00	26.40	26.80	6729
2014-09-02	26.22	26.22	26.10	26.11	1079
2014-09-03	26.10	26.40	26.00	26.30	983
2014-09-04	26.44	26.60	26.00	26.00	1643
2014-09-05	26.30	26.51	26.04	26.51	8659
2014-09-08	26.45	26.45	25.49	25.50	1401
2014-09-09	25.20	25.48	25.00	25.00	3592
2014-09-10	24.94	25.40	24.90	25.32	1881
2014-09-11	25.20	25.55	25.00	25.55	10295
2014-09-12	25.20	25.40	25.20	25.30	875
2014-09-15	25.12	25.90	25.12	25.70	877
2014-09-16	25.45	25.96	25.40	25.96	3986
2014-09-17	25.87	25.91	25.74	25.80	2127
2014-09-18	25.80	25.80	24.50	25.69	1604
2014-09-19	25.70	26.41	25.21	26.41	1915
2014-09-22	25.00	25.00	24.20	24.50	10717
2014-09-23	24.40	24.48	24.20	24.23	2411
2014-09-24	23.97	24.34	23.80	24.20	3007
2014-09-25	23.70	24.30	23.70	24.30	5827
2014-09-26	23.90	25.40	23.90	24.99	6039
2014-09-29	25.30	26.00	25.16	26.00	9145
2014-09-30	26.00	26.00	24.50	24.78	7266
2014-10-01	24.69	25.70	24.20	24.40	6825
2014-10-02	24.50	24.50	24.26	24.30	16898
2014-10-03	24.07	24.50	23.30	23.80	7349
2014-10-06	24.00	24.89	23.81	24.80	5560
2014-10-07	24.97	25.00	23.27	23.50	5531
2014-10-08	24.02	24.18	23.40	24.00	1962
2014-10-09	24.20	24.40	23.71	23.80	837
2014-10-10	23.59	23.80	22.28	23.50	5210
2014-10-13	23.30	24.00	22.50	22.50	871
2014-10-14	23.30	23.74	22.20	22.60	4971
2014-10-15	22.80	22.90	22.00	22.08	3209
2014-10-16	22.02	23.40	22.02	23.40	2536
2014-10-17	23.56	24.00	23.10	23.10	1238
2014-10-20	23.28	23.38	23.00	23.33	2061
2014-10-21	23.40	23.73	23.33	23.73	1283
2014-10-22	23.19	23.62	23.12	23.30	1823
2014-10-23	23.58	23.87	23.57	23.71	814
2014-10-24	23.28	23.70	23.14	23.50	11354
2014-10-27	23.20	23.20	22.50	23.00	5971
2014-10-28	23.06	23.08	22.89	22.99	1548
2014-10-29	23.32	23.60	22.54	22.54	2255
2014-10-30	22.50	22.50	22.00	22.03	3019
2014-10-31	22.30	22.30	20.50	21.04	2571
2014-11-03	21.00	21.16	20.43	20.84	5264
2014-11-04	20.95	21.08	20.32	20.32	587
2014-11-05	19.73	20.65	19.29	20.60	4506
2014-11-06	20.61	20.90	19.40	20.85	3891
2014-11-07	21.15	22.00	21.14	21.67	235
2014-11-10	22.00	22.80	22.00	22.25	1913
2014-11-11	22.46	22.50	21.99	22.48	2210
2014-11-12	22.70	22.70	21.68	22.00	4132
2014-11-13	22.05	22.05	22.05	22.05	100
2014-11-14	22.50	23.20	22.50	23.20	1300
2014-11-17	23.00	23.40	22.90	22.90	5384
2014-11-18	23.20	23.20	22.40	22.40	2181
2014-11-19	22.40	23.20	22.23	22.23	2484
2014-11-20	23.00	23.00	22.04	22.04	903
2014-11-21	22.60	23.00	22.31	22.31	2548
2014-11-24	23.06	23.25	22.50	22.80	12048
2014-11-25	23.00	23.20	22.64	22.65	1746
2014-11-26	22.39	22.50	21.80	22.30	3845
2014-11-28	21.63	21.80	21.00	21.20	1127
2014-12-01	21.10	21.30	20.71	21.00	3241
2014-12-02	20.70	20.70	20.00	20.28	1153
2014-12-03	20.59	20.59	19.80	19.80	4728
2014-12-04	20.40	20.40	19.88	20.00	7415
2014-12-05	20.00	20.63	19.80	20.50	4327
2014-12-08	20.20	21.20	20.10	20.50	2983
2014-12-09	20.37	21.20	20.20	20.98	1608
2014-12-10	20.90	20.96	20.39	20.76	11524
2014-12-11	20.51	21.00	19.50	19.70	6006
2014-12-12	20.13	20.50	19.90	20.50	2672
2014-12-15	20.00	20.39	19.80	20.02	3236
2014-12-16	20.08	20.40	19.80	20.00	2679
2014-12-17	20.19	20.94	20.00	20.80	1536
2014-12-18	21.00	21.53	21.00	21.40	1144
2014-12-19	21.40	21.50	21.00	21.36	1651
2014-12-22	21.30	21.30	20.80	20.85	713
2014-12-23	20.80	21.00	20.20	20.84	2402
2014-12-24	21.05	21.05	20.70	20.70	262
2014-12-26	20.50	20.90	20.50	20.50	606
2014-12-29	20.70	21.10	20.50	20.80	1300
2014-12-30	20.95	21.40	20.80	21.09	1219
2014-12-31	21.12	21.47	20.62	20.80	3545
2015-01-02	20.99	21.20	20.50	21.00	2320
2015-01-05	21.43	21.80	21.16	21.26	6529
2015-01-06	21.60	21.60	21.11	21.42	2295
2015-01-07	21.40	21.40	21.00	21.34	384
2015-01-08	21.41	21.50	21.15	21.30	948
2015-01-09	21.10	22.10	21.10	21.60	4871
2015-01-12	21.55	22.20	21.00	22.00	3200
2015-01-13	23.04	23.50	22.99	23.10	1036
2015-01-14	23.72	23.80	23.48	23.50	10633
2015-01-15	23.60	24.10	23.17	23.68	4899
2015-01-16	23.91	24.70	23.80	24.50	4181
2015-01-20	23.63	23.70	22.94	23.70	2986
2015-01-21	23.50	23.50	22.68	22.70	1737
2015-01-22	23.04	23.30	22.96	23.00	1955
2015-01-23	22.91	23.04	22.46	22.46	1335
2015-01-26	22.81	22.81	22.49	22.49	2142
2015-01-27	22.50	22.50	22.00	22.20	11284
2015-01-28	22.50	22.50	22.15	22.15	355
2015-01-29	22.20	22.20	21.75	21.90	668
2015-01-30	21.90	22.00	21.80	21.90	1412
2015-02-02	22.22	22.40	22.00	22.00	1386
2015-02-03	22.43	22.60	22.30	22.50	8870
2015-02-04	22.40	22.40	22.00	22.20	2310
2015-02-05	22.52	22.70	22.52	22.70	1575
2015-02-06	22.66	22.66	21.84	21.84	7932
2015-02-09	21.90	22.73	21.90	22.12	2989
2015-02-10	22.20	22.38	21.68	21.82	167
2015-02-11	21.82	21.82	21.20	21.30	2917
2015-02-12	21.68	21.68	20.36	20.82	4910
2015-02-13	20.68	20.73	19.80	20.14	2616
2015-02-17	20.14	20.30	19.70	20.00	13603
2015-02-18	20.04	20.27	19.60	20.27	4352
2015-02-19	20.00	20.10	19.70	19.80	1463
2015-02-20	20.09	20.40	19.70	20.10	4551
2015-02-23	19.92	20.08	19.77	20.00	613
2015-02-24	19.80	20.20	19.80	19.80	2097
2015-02-25	19.80	20.10	19.80	20.10	655
2015-02-26	20.00	20.00	19.73	19.73	2740
2015-02-27	20.00	20.00	19.70	19.80	2847
2015-03-02	20.00	20.00	19.60	19.80	8601
2015-03-03	20.16	20.16	19.82	19.83	297
2015-03-04	20.00	20.00	19.92	20.00	3635
2015-03-05	20.01	21.90	20.00	21.10	1193
2015-03-06	20.51	20.67	20.20	20.34	1564
2015-03-09	20.64	20.64	20.20	20.34	879
2015-03-10	20.09	20.31	20.01	20.01	565
2015-03-11	20.00	20.00	19.58	19.70	718
2015-03-12	20.00	20.10	19.99	20.10	633
2015-03-13	20.05	20.14	19.92	20.00	1413
2015-03-16	19.80	20.00	19.80	20.00	939
2015-03-17	20.00	20.13	20.00	20.10	353
2015-03-18	20.00	20.30	19.84	20.30	1500
2015-03-19	19.90	20.30	19.90	20.20	1134
2015-03-20	20.40	22.19	20.40	22.19	1568
2015-03-23	21.65	22.05	21.09	21.26	2230
2015-03-24	21.20	21.50	21.00	21.47	3557
2015-03-25	21.61	21.80	21.61	21.70	1581
2015-03-26	21.48	21.80	21.48	21.70	689
2015-03-27	21.40	21.40	21.20	21.20	280
2015-03-30	21.30	21.50	20.77	20.77	1751
2015-03-31	21.20	21.60	21.09	21.09	2223
2015-04-01	21.20	21.60	21.10	21.50	2298
2015-04-02	21.50	21.50	21.39	21.39	167
2015-04-06	21.70	21.82	21.40	21.40	1132
2015-04-07	21.40	21.60	21.40	21.60	502
2015-04-08	21.70	21.80	21.20	21.40	2513
2015-04-09	21.27	21.60	21.20	21.35	3267
2015-04-10	21.30	21.30	21.00	21.00	1427
2015-04-13	21.00	21.10	20.93	20.97	1659
2015-04-14	21.00	21.00	20.87	20.87	962
2015-04-15	20.65	21.13	20.65	21.13	1020
2015-04-16	21.16	21.23	21.16	21.23	605
2015-04-17	21.50	21.62	21.30	21.30	1193
2015-04-20	21.65	21.65	21.60	21.60	1632
2015-04-21	21.40	21.60	20.80	20.80	5043
2015-04-22	20.85	21.22	20.76	21.11	956
2015-04-23	21.20	21.60	21.20	21.50	1048
2015-04-24	21.20	21.62	21.20	21.56	665
2015-04-27	21.40	21.60	20.90	20.90	1352
2015-04-28	21.18	21.59	21.01	21.50	934
2015-04-29	21.50	21.70	21.50	21.70	3948
2015-04-30	21.60	21.76	21.50	21.70	4473
2015-05-01	21.50	21.70	21.30	21.30	1194
2015-05-04	21.40	21.70	21.32	21.50	2578
2015-05-05	21.70	21.83	21.62	21.80	1813
2015-05-06	21.80	22.00	21.20	21.20	3075
2015-05-07	21.10	21.49	21.10	21.30	985
2015-05-08	21.40	21.67	21.40	21.49	1207
2015-05-11	21.33	21.40	20.90	21.10	2319
2015-05-12	21.00	21.20	21.00	21.19	825
2015-05-13	21.10	21.89	21.10	21.80	3199
2015-05-14	21.67	21.67	21.10	21.20	307
2015-05-15	21.14	21.50	21.10	21.50	511
2015-05-18	21.70	21.70	21.00	21.00	445
2015-05-19	21.00	21.35	21.00	21.30	4284
2015-05-20	21.30	21.62	21.30	21.60	2051
2015-05-21	21.57	21.63	21.15	21.15	935
2015-05-22	21.50	21.70	21.30	21.50	1411
2015-05-26	21.40	21.50	21.18	21.18	435
2015-05-27	21.24	21.24	20.70	21.04	10374
2015-05-28	20.80	20.92	20.46	20.65	3623
2015-05-29	20.59	20.59	20.10	20.44	3618
2015-06-01	20.27	20.30	20.10	20.17	2056
2015-06-02	20.10	20.80	20.10	20.62	2300
2015-06-03	20.57	20.60	20.50	20.50	1553
2015-06-04	20.40	20.40	20.40	20.40	24
2015-06-05	20.30	20.70	20.20	20.38	732
2015-06-08	20.45	20.45	19.98	19.98	1216
2015-06-09	20.00	20.50	19.90	20.50	4447
2015-06-10	20.10	20.90	20.01	20.80	3061
2015-06-11	20.50	20.50	20.20	20.50	1348
2015-06-12	20.01	20.25	20.01	20.25	90
2015-06-15	20.20	20.30	19.90	20.00	1512
2015-06-16	20.10	20.10	20.10	20.10	897
2015-06-17	19.91	20.11	19.91	20.11	1813
2015-06-18	20.40	20.90	20.40	20.50	859
2015-06-19	20.60	20.80	20.50	20.60	630
2015-06-22	20.48	21.00	20.31	20.80	1455
2015-06-23	20.90	21.40	20.90	21.40	2909
2015-06-24	21.18	21.40	21.14	21.19	1583
2015-06-25	20.81	21.76	20.60	21.75	1151
2015-06-26	21.10	21.10	20.80	21.10	1985
2015-06-29	20.97	21.05	20.00	20.00	1005
2015-06-30	19.80	20.80	19.70	20.10	3152
2015-07-01	19.70	20.20	19.70	19.80	333
2015-07-02	20.20	20.50	20.20	20.40	1107
2015-07-06	19.69	20.70	19.69	20.10	2808
2015-07-07	20.20	20.20	19.50	19.70	9901
2015-07-08	19.30	20.00	19.30	19.69	2768
2015-07-09	19.81	20.00	19.50	19.50	1277
2015-07-10	19.90	19.98	19.51	19.90	2137
2015-07-13	19.55	19.90	19.42	19.53	1809
2015-07-14	19.44	19.69	18.80	19.00	2694
2015-07-15	18.96	19.00	18.14	18.30	3128
2015-07-16	17.90	18.13	16.48	16.48	14563
2015-07-17	16.54	17.90	16.30	17.30	19966
2015-07-20	17.03	17.03	16.60	16.70	1940
2015-07-21	16.60	16.92	16.20	16.92	5874
2015-07-22	16.73	17.20	16.40	16.56	4723
2015-07-23	16.70	16.90	15.93	15.93	11225
2015-07-24	15.70	16.29	15.70	16.29	3122
2015-07-27	16.06	16.36	15.43	15.43	3774
2015-07-28	15.59	16.20	15.59	16.00	8313
2015-07-29	15.80	16.00	15.41	15.73	3151
2015-07-30	15.91	16.00	15.70	15.80	6902
2015-07-31	16.40	16.40	15.94	15.94	960
2015-08-03	16.00	16.00	15.90	15.90	578
2015-08-04	16.03	16.20	15.99	15.99	2202
2015-08-05	16.00	16.29	15.90	15.90	1544
2015-08-06	16.30	16.40	15.99	16.20	6766
2015-08-07	16.06	16.43	15.90	16.10	1846
2015-08-10	16.10	17.20	16.10	16.99	4440
2015-08-11	17.08	17.25	16.74	16.78	6250
2015-08-12	16.60	17.25	16.60	17.00	2765
2015-08-13	16.70	16.93	16.36	16.50	6031
2015-08-14	16.40	17.00	16.40	16.90	1511
2015-08-17	16.83	16.95	16.55	16.95	1914
2015-08-18	16.58	16.77	16.10	16.10	4183
2015-08-19	16.14	16.47	16.00	16.47	1349
2015-08-20	16.50	17.40	16.50	17.27	3544
2015-08-21	17.50	17.80	16.94	17.10	5603
2015-08-24	16.39	17.33	16.00	16.77	3695
2015-08-25	17.14	18.40	16.50	18.40	3479
2015-08-26	18.00	18.00	16.30	16.30	4604
2015-08-27	16.81	17.65	16.81	16.87	912
2015-08-28	17.18	17.23	16.99	17.11	2138
2015-08-31	16.97	17.23	16.95	17.22	2149
2015-09-01	17.32	17.32	17.00	17.00	1618
2015-09-02	17.35	17.50	16.90	16.90	4324
2015-09-03	17.26	17.77	17.26	17.70	2649
2015-09-04	17.50	17.90	17.12	17.70	3080
2015-09-08	17.79	18.43	17.27	17.95	15342
2015-09-09	18.50	18.59	17.49	17.49	5787
2015-09-10	17.45	17.50	17.42	17.50	945
2015-09-11	17.36	17.70	17.20	17.55	966
2015-09-14	17.70	17.70	16.96	16.96	2146
2015-09-15	17.50	17.84	16.80	16.80	791
2015-09-16	16.80	17.30	16.80	17.30	2012
2015-09-17	17.40	17.70	17.26	17.50	5368
2015-09-18	17.66	18.32	16.93	17.00	5001
2015-09-21	17.27	17.50	16.90	17.10	4443
2015-09-22	17.20	17.20	16.65	16.66	2288
2015-09-23	16.90	17.00	16.64	16.70	505
2015-09-24	16.39	17.00	16.39	16.59	6380
2015-09-25	16.48	17.40	16.48	17.40	1542
2015-09-28	17.06	17.70	17.00	17.12	1865
2015-09-29	17.29	17.74	17.28	17.28	3639
2015-09-30	17.29	17.90	17.29	17.63	1832
2015-10-01	17.70	18.40	17.60	18.40	2318
2015-10-02	18.40	18.40	17.80	18.00	2469
2015-10-05	18.50	18.60	18.30	18.50	1193
2015-10-06	18.65	19.00	18.65	19.00	2684
2015-10-07	19.49	19.50	18.80	19.50	2906
2015-10-08	19.50	20.00	19.50	19.76	3035
2015-10-09	19.98	20.66	19.90	20.60	2694
2015-10-12	20.60	20.60	20.00	20.00	1224
2015-10-13	20.00	20.90	19.91	20.70	2084
2015-10-14	20.72	21.00	20.60	20.80	7533
2015-10-15	21.10	21.20	20.81	21.20	1661
2015-10-16	20.76	20.90	19.82	19.82	1980
2015-10-19	19.73	20.30	19.65	20.18	2732
2015-10-20	20.54	20.57	20.31	20.50	897
2015-10-21	20.29	20.49	20.17	20.17	340
2015-10-22	20.20	20.20	19.90	19.90	5582
2015-10-23	20.26	20.37	20.10	20.10	573
2015-10-26	20.40	20.41	20.39	20.39	299
2015-10-27	20.19	20.30	20.13	20.20	336
2015-10-28	20.50	20.50	20.19	20.20	393
2015-10-29	20.09	20.30	19.71	19.90	645
2015-10-30	20.10	20.10	19.60	19.91	1072
2015-11-02	19.44	20.03	19.40	19.40	2439
2015-11-03	20.10	20.30	19.83	19.83	3245
2015-11-04	19.50	20.00	19.35	19.35	388
2015-11-05	19.30	19.50	18.80	18.93	1533
2015-11-06	18.63	18.90	18.50	18.50	728
2015-11-09	18.50	19.63	18.50	19.30	619
2015-11-10	19.70	19.70	19.30	19.56	4674
2015-11-11	19.90	20.20	19.70	20.20	4482
2015-11-12	18.85	18.90	17.19	17.40	14601
2015-11-13	17.65	17.73	17.21	17.50	9065
2015-11-16	17.50	18.44	17.40	18.07	2975
2015-11-17	17.50	18.00	17.50	17.84	702
2015-11-18	17.44	18.19	17.40	17.87	3045
2015-11-19	17.60	18.90	17.60	18.10	1437
2015-11-20	17.77	17.83	17.37	17.61	661
2015-11-23	17.59	17.63	16.44	16.52	8361
2015-11-24	17.00	17.00	16.00	16.30	4446
2015-11-25	16.49	16.49	15.70	15.80	3939
2015-11-27	15.70	15.80	15.50	15.50	1315
2015-11-30	15.60	15.90	15.40	15.82	4986
2015-12-01	15.60	16.10	15.40	16.10	2303
2015-12-02	15.70	16.00	15.61	15.90	4627
2015-12-03	15.68	16.16	15.68	16.16	436
2015-12-04	16.10	16.20	15.70	16.10	2209
2015-12-07	15.38	15.80	14.90	14.90	6590
2015-12-08	14.80	15.20	14.50	14.63	5393
2015-12-09	14.50	15.20	14.50	14.90	5191
2015-12-10	15.01	15.50	14.90	14.90	4412
2015-12-11	15.18	15.29	15.00	15.29	1639
2015-12-14	15.10	15.71	15.00	15.30	3692
2015-12-15	15.48	15.80	14.90	15.29	7610
2015-12-16	15.43	15.80	15.24	15.57	6826
2015-12-17	15.61	15.61	15.30	15.30	1192
2015-12-18	15.10	15.63	15.00	15.00	6999
2015-12-21	15.10	15.33	15.10	15.33	217
2015-12-22	15.20	15.32	15.15	15.32	2116
2015-12-23	15.50	15.81	15.09	15.17	12387
2015-12-24	15.57	15.62	15.57	15.57	1721
2015-12-28	15.40	15.90	15.40	15.52	1264
2015-12-29	15.09	17.41	14.90	17.40	20329
2015-12-30	16.63	17.20	16.63	16.90	2740
2015-12-31	17.10	17.30	17.00	17.21	2156
2016-01-04	17.10	17.54	17.10	17.54	393
2016-01-05	17.10	17.60	17.03	17.10	2069
2016-01-06	16.35	16.50	16.35	16.50	80
2016-01-07	16.51	16.51	16.10	16.10	1175
2016-01-08	15.90	16.10	14.90	14.90	5323
2016-01-11	14.92	15.40	14.38	14.40	3316
2016-01-12	14.39	14.45	14.10	14.30	1697
2016-01-13	14.30	14.30	13.50	13.50	4020
2016-01-14	13.71	13.97	13.00	13.97	5166
2016-01-15	14.10	14.10	12.60	12.62	7223
2016-01-19	12.46	12.74	11.89	12.70	10941
2016-01-20	11.90	13.20	11.90	13.10	6715
2016-01-21	13.20	14.00	13.20	13.80	1896
2016-01-22	13.82	13.82	13.20	13.20	3075
2016-01-25	13.17	13.17	11.83	11.90	5574
2016-01-26	12.20	13.40	11.97	13.40	2260
2016-01-27	13.28	13.28	12.70	12.71	1254
2016-01-28	12.67	13.00	12.30	13.00	2834
2016-01-29	13.40	13.40	13.01	13.40	2265
2016-02-01	13.47	13.63	12.90	13.17	1759
2016-02-02	12.80	12.89	12.50	12.51	667
2016-02-03	13.09	13.50	13.05	13.50	1164
2016-02-04	13.89	14.05	13.70	13.90	2566
2016-02-05	13.78	13.84	13.50	13.84	1621
2016-02-08	13.60	13.74	12.91	13.00	1680
2016-02-09	13.00	13.00	12.66	12.80	8393
2016-02-10	12.50	12.62	12.50	12.50	455
2016-02-11	12.56	12.70	12.40	12.50	9244
2016-02-12	12.90	13.33	12.90	13.01	5096
2016-02-16	13.50	13.79	12.70	12.70	1700
2016-02-17	12.75	13.40	12.75	13.40	6865
2016-02-18	13.50	14.06	13.49	14.00	1379
2016-02-19	14.30	14.52	14.12	14.52	3280
2016-02-22	14.40	15.00	14.40	14.79	1715
2016-02-23	14.50	14.80	14.22	14.50	1415
2016-02-24	14.70	14.70	14.20	14.20	729
2016-02-25	14.80	14.80	14.50	14.67	1195
2016-02-26	14.33	14.50	14.30	14.50	580
2016-02-29	14.56	14.56	14.40	14.50	1003
2016-03-01	14.46	14.70	14.30	14.70	550
2016-03-02	14.73	15.00	14.71	14.80	779
2016-03-03	14.90	16.20	14.90	16.09	7096
2016-03-04	16.33	16.70	16.10	16.10	6052
2016-03-07	16.13	16.40	16.03	16.22	3609
2016-03-08	15.90	16.10	15.90	16.00	2520
2016-03-09	16.01	16.40	15.71	16.00	2019
2016-03-10	16.30	16.30	16.08	16.10	1275
2016-03-11	16.60	16.98	16.47	16.80	919
2016-03-16	16.40	17.02	16.40	17.00	3241
2016-03-17	17.97	18.04	17.60	17.90	3525
2016-03-18	17.80	18.06	17.61	18.00	1267
2016-03-21	18.00	19.00	17.96	18.52	17224
2016-03-22	18.50	19.20	18.50	19.20	1533
2016-03-23	18.80	18.90	17.93	18.76	2133
2016-03-24	18.02	18.70	18.02	18.60	369
2016-03-28	18.00	18.67	17.90	17.90	1480
2016-03-29	17.80	18.10	17.55	17.80	4057
2016-03-30	18.20	19.40	17.80	19.40	7322
2016-03-31	19.60	19.60	18.90	19.27	819
2016-04-01	18.99	19.14	18.71	19.00	4085
2016-04-04	19.00	19.12	18.43	18.50	861
2016-04-05	18.50	19.05	18.50	18.86	1103
2016-04-06	19.10	19.60	18.90	19.30	4145
2016-04-07	19.58	19.58	18.71	19.00	400
2016-04-08	19.23	19.50	19.10	19.50	1564
2016-04-11	20.05	20.45	19.50	20.41	6202
2016-04-12	20.55	21.00	19.90	20.95	4673
2016-04-13	20.50	21.10	20.42	20.42	2018
2016-04-14	20.30	20.80	20.20	20.45	915
2016-04-15	20.78	21.00	20.20	21.00	4511
2016-04-18	20.60	21.30	20.60	21.00	4585
2016-04-19	21.30	21.77	21.20	21.60	5816
2016-04-20	21.60	21.60	21.40	21.60	170
2016-04-21	20.94	21.09	20.55	20.60	3520
2016-04-22	20.60	21.40	20.60	21.40	982
2016-04-25	21.40	21.50	20.95	20.95	4630
2016-04-26	21.05	21.50	20.73	21.50	1252
2016-04-27	21.80	21.80	21.44	21.70	1211
2016-04-28	21.70	21.90	21.50	21.66	1924
2016-04-29	21.50	22.00	21.50	21.84	5046
2016-05-02	21.85	21.90	20.70	20.80	3759
2016-05-03	20.47	20.70	19.40	19.44	2496
2016-05-04	19.20	19.75	19.20	19.50	2342
2016-05-05	19.50	19.70	19.22	19.60	2196
2016-05-06	19.70	20.70	19.50	20.30	5187
2016-05-09	20.27	20.70	20.10	20.70	1491
2016-05-10	20.96	21.00	20.63	20.92	1858
2016-05-11	20.80	21.40	20.74	21.36	3881
2016-05-12	21.08	21.10	20.84	21.10	1931
2016-05-13	21.40	21.40	19.60	20.40	8876
2016-05-16	20.65	21.30	20.40	21.22	4361
2016-05-17	21.28	21.29	20.88	21.20	2903
2016-05-18	20.65	20.65	19.03	19.24	8136
2016-05-19	19.30	19.70	18.80	18.80	2390
2016-05-20	19.06	19.20	18.80	19.10	816
2016-05-23	18.80	19.00	18.80	19.00	426
2016-05-24	18.97	19.01	18.70	18.70	783
2016-05-25	19.17	19.17	18.74	19.08	3280
2016-05-26	19.10	19.30	18.85	19.00	742
2016-05-27	18.70	19.20	18.70	19.11	1619
2016-05-31	19.10	19.60	18.90	19.60	1785
2016-06-01	19.60	19.60	19.30	19.50	1837
2016-06-02	19.23	19.33	19.22	19.30	1276
2016-06-03	19.43	19.44	19.30	19.38	3398
2016-06-06	19.45	19.49	19.10	19.40	1246
2016-06-07	19.43	20.43	19.30	20.40	2434
2016-06-08	21.09	21.36	20.70	20.90	757
2016-06-09	21.30	21.49	21.00	21.43	746
2016-06-10	21.40	21.40	20.70	20.70	3328
2016-06-13	21.41	21.49	19.49	19.73	1942
2016-06-14	19.49	19.70	19.49	19.59	922
2016-06-15	19.43	19.90	19.43	19.90	2304
2016-06-16	20.07	20.30	19.19	19.19	7770
2016-06-17	19.39	19.60	19.39	19.50	1081
2016-06-20	19.52	20.06	19.50	19.71	458
2016-06-21	19.92	19.92	19.00	19.15	4630
2016-06-22	18.88	19.19	18.70	19.19	2183
2016-06-23	19.11	19.30	19.00	19.00	3351
2016-06-24	19.00	19.36	18.27	18.70	4619
2016-06-27	18.30	18.39	17.70	18.19	3896
2016-06-28	18.60	18.74	18.40	18.62	1134
2016-06-29	19.00	19.40	18.91	18.91	1861
2016-06-30	19.30	19.71	19.10	19.70	3834
2016-07-01	19.50	19.50	19.50	19.50	2202
2016-07-05	19.89	20.31	19.63	19.98	6500
2016-07-06	20.50	20.50	19.70	19.80	3616
2016-07-07	20.10	20.57	19.49	19.49	1780
2016-07-08	19.70	20.51	19.70	20.12	758
2016-07-11	20.39	20.50	19.93	20.30	2373
2016-07-12	20.21	21.02	20.21	20.40	2401
2016-07-13	19.90	20.40	19.90	20.14	1631
2016-07-14	20.46	20.46	19.71	19.71	4895
2016-07-15	20.14	20.49	20.00	20.01	5951
2016-07-18	20.01	20.17	19.90	20.09	946
2016-07-19	20.09	20.09	19.70	19.80	1052
2016-07-20	19.40	19.70	19.40	19.43	1967
2016-07-21	19.41	19.89	19.40	19.89	1408
2016-07-22	19.52	19.52	19.11	19.43	2073
2016-07-25	19.18	19.47	18.79	18.79	2989
2016-07-26	18.92	19.05	18.80	19.00	340
2016-07-27	19.01	19.10	18.61	19.00	1438
2016-07-28	19.43	19.43	19.10	19.40	3930
2016-07-29	19.43	19.60	18.90	18.90	3741
2016-08-01	19.00	19.42	19.00	19.40	1760
2016-08-02	19.16	20.00	19.07	19.28	3179
2016-08-03	19.00	19.59	19.00	19.59	1163
2016-08-04	19.65	20.20	19.50	20.18	2260
2016-08-05	19.61	19.62	19.38	19.40	1751
2016-08-08	19.23	19.70	19.20	19.70	2504
2016-08-09	19.50	19.60	19.10	19.60	1454
2016-08-10	19.47	19.47	19.15	19.20	180
2016-08-11	19.30	19.30	19.10	19.20	1165
2016-08-12	19.41	19.64	19.01	19.20	9153
2016-08-15	19.50	20.00	19.38	19.50	8917
2016-08-16	19.64	19.90	19.11	19.27	4930
2016-08-17	19.41	19.61	19.09	19.14	3795
2016-08-18	19.40	19.90	19.40	19.40	6708
2016-08-19	19.06	19.10	19.06	19.10	411
2016-08-22	18.71	18.90	18.49	18.82	3522
2016-08-23	19.00	19.50	18.70	19.50	1601
2016-08-24	19.49	19.75	19.10	19.40	4501
2016-08-25	19.00	19.40	19.00	19.30	5448
2016-08-26	19.30	19.30	18.83	19.30	1698
2016-08-29	19.07	19.50	19.07	19.24	1254
2016-08-30	19.20	19.20	18.30	18.66	5621
2016-08-31	18.70	18.70	18.10	18.55	2940
2016-09-01	18.76	18.76	18.30	18.70	2772
2016-09-02	18.70	19.20	18.70	19.20	590
2016-09-06	19.20	19.26	18.80	19.00	4588
2016-09-07	19.30	19.30	18.90	19.19	1963
2016-09-08	19.09	19.12	18.70	18.70	2026
2016-09-09	18.53	18.59	18.50	18.59	1180
2016-09-12	18.69	18.89	18.20	18.60	1311
2016-09-13	18.54	18.60	18.00	18.10	4088
2016-09-14	18.00	18.49	17.98	18.30	4198
2016-09-15	18.08	18.10	17.76	17.76	6185
2016-09-16	18.00	18.00	17.50	17.69	3793
2016-09-19	17.90	17.90	17.60	17.70	1968
2016-09-20	17.60	17.90	17.60	17.68	4362
2016-09-21	17.78	18.11	17.63	17.79	13701
2016-09-22	17.60	18.20	17.60	18.10	1683
2016-09-23	18.02	18.02	17.70	17.70	2916
2016-09-26	17.60	18.19	17.51	18.00	2171
2016-09-27	17.84	17.84	17.60	17.60	4772
2016-09-28	17.52	17.78	17.52	17.60	1238
2016-09-29	17.90	18.38	17.70	18.33	975
2016-09-30	18.03	18.49	17.90	18.22	2180
2016-10-03	18.14	18.14	17.30	17.30	4052
2016-10-04	17.20	17.20	16.49	16.49	5416
2016-10-05	16.20	16.92	16.00	16.92	8444
2016-10-06	17.00	17.00	16.20	16.35	5122
2016-10-07	16.30	17.06	16.00	17.00	8280
2016-10-10	16.00	17.50	16.00	17.20	3979
2016-10-11	17.00	17.10	16.45	16.52	2141
2016-10-12	16.49	16.89	16.20	16.89	2199
2016-10-13	16.90	16.90	16.43	16.60	3649
2016-10-14	16.60	16.95	16.53	16.53	1305
2016-10-17	16.42	16.89	16.42	16.89	700
2016-10-18	16.94	17.10	16.80	16.97	5010
2016-10-19	16.80	16.90	16.70	16.72	3569
2016-10-20	16.69	16.69	16.50	16.60	1190
2016-10-21	16.05	16.56	16.05	16.50	1294
2016-10-24	16.30	16.55	15.95	16.27	8347
2016-10-25	16.50	16.99	16.50	16.89	1335
2016-10-26	17.00	17.00	16.50	16.78	47339
2016-10-27	17.10	17.20	16.76	16.90	26876
2016-10-28	16.83	17.20	16.70	16.70	13544
2016-10-31	16.75	17.30	16.60	16.70	11292
2016-11-01	17.20	17.30	16.70	16.89	14684
2016-11-02	17.20	17.20	16.30	16.40	8099
2016-11-03	16.30	17.07	16.10	16.90	4906
2016-11-04	16.70	17.10	16.51	16.80	8401
2016-11-07	16.86	17.30	16.70	16.89	17400
2016-11-08	16.94	17.00	16.70	16.82	19163
2016-11-09	17.20	17.20	16.17	16.50	7124
2016-11-10	16.57	16.80	16.11	16.59	9093
2016-11-11	16.46	17.10	14.70	15.32	20983
2016-11-14	15.60	16.80	15.10	16.20	10467
2016-11-15	16.41	16.80	16.06	16.36	8115
2016-11-16	16.60	17.01	16.00	16.80	9364
2016-11-17	16.96	17.50	16.70	17.10	4525
2016-11-18	17.06	17.50	17.00	17.00	2465
2016-11-21	17.90	17.90	17.41	17.78	10343
2016-11-22	18.30	18.40	17.80	18.40	14681
2016-11-23	17.66	18.60	17.66	18.37	10783
2016-11-25	18.52	19.70	18.52	19.49	17443
2016-11-28	19.34	19.80	18.81	19.46	10875
2016-11-29	19.54	19.80	18.50	19.10	8292
2016-11-30	19.70	19.70	18.73	18.80	5705
2016-12-01	18.89	19.20	18.30	18.43	11454
2016-12-02	18.70	19.00	18.37	18.80	8248
2016-12-05	18.60	18.90	18.20	18.60	5714
2016-12-06	19.20	19.20	18.10	18.70	7695
2016-12-07	18.70	19.52	18.30	19.40	10290
2016-12-08	19.70	19.90	19.00	19.60	8825
2016-12-09	19.39	19.90	19.09	19.39	5232
2016-12-12	19.47	19.76	18.99	19.07	7731
2016-12-13	19.10	19.39	18.40	18.41	8243
2016-12-14	18.64	18.74	18.10	18.40	3032
2016-12-15	18.12	18.41	17.60	17.97	14135
2016-12-16	17.86	18.00	17.49	17.50	2551
2016-12-19	17.40	18.00	16.90	17.19	6515
2016-12-20	16.90	17.90	16.70	17.76	8330
2016-12-21	18.00	18.60	17.70	18.35	2984
2016-12-22	18.20	18.64	18.07	18.10	2826
2016-12-23	18.30	18.30	17.70	18.10	2099
2016-12-27	18.90	18.90	18.00	18.40	2914
2016-12-28	17.90	18.60	17.90	18.40	4264
2016-12-29	18.40	18.80	17.70	18.60	11505
2016-12-30	18.40	19.10	18.32	18.80	4771
2017-01-03	18.80	18.89	18.30	18.61	3373
2017-01-04	18.95	19.54	18.60	19.35	5973
2017-01-05	19.52	20.14	19.52	20.10	4794
2017-01-06	20.00	20.11	19.60	19.79	1672
2017-01-09	19.88	19.88	19.20	19.69	1453
2017-01-10	19.79	19.79	18.84	19.10	5709
2017-01-11	18.83	19.20	18.50	18.89	2642
2017-01-12	19.50	19.80	18.64	18.81	2188
2017-01-13	18.60	18.85	18.00	18.43	5531
2017-01-17	18.20	18.49	17.80	17.90	5337
2017-01-18	18.30	18.74	18.30	18.70	2371
2017-01-19	18.70	18.70	17.89	18.20	1067
2017-01-20	18.20	18.20	17.53	17.80	6215
2017-01-23	17.40	18.50	17.40	17.90	2218
2017-01-24	18.59	18.80	18.51	18.53	2835
2017-01-25	18.66	18.66	18.07	18.50	3713
2017-01-26	18.45	18.45	18.00	18.10	1751
2017-01-27	18.19	18.19	17.67	17.70	2967
2017-01-30	17.70	18.01	17.50	17.70	2317
2017-01-31	17.72	18.10	17.50	17.60	2867
2017-02-01	17.47	18.30	17.43	18.30	5852
2017-02-02	18.50	18.50	18.00	18.40	7841
2017-02-03	18.50	18.80	18.00	18.35	9161
2017-02-06	18.16	18.38	17.61	18.38	6033
2017-02-07	18.19	18.26	17.80	18.10	1948
2017-02-08	18.10	18.20	17.50	17.50	10153
2017-02-09	17.91	18.00	17.37	17.97	2700
2017-02-10	18.00	18.20	17.88	18.20	2329
2017-02-13	18.15	18.25	17.70	17.70	6677
2017-02-14	17.50	17.80	17.43	17.70	7648
2017-02-15	17.40	17.90	17.40	17.85	1979
2017-02-16	17.76	17.76	17.50	17.70	942
2017-02-17	17.65	17.80	17.50	17.59	2210
2017-02-21	17.67	17.90	17.40	17.46	10317
2017-02-22	17.48	17.80	17.40	17.80	3781
2017-02-23	17.55	17.90	17.50	17.70	1276
2017-02-24	17.59	17.99	17.50	17.71	5267
2017-02-27	18.00	18.00	17.40	17.40	3412
2017-02-28	17.50	17.60	17.00	17.10	10497
2017-03-01	17.08	17.29	16.90	17.20	5015
2017-03-02	17.29	17.29	16.98	17.00	1344
2017-03-03	17.00	17.50	16.80	17.50	3154
2017-03-06	17.40	17.40	17.00	17.10	3608
2017-03-07	17.03	17.20	17.00	17.20	1984
2017-03-08	17.20	17.20	16.70	17.10	4161
2017-03-09	16.91	17.10	16.70	16.84	4677
2017-03-10	17.14	17.84	16.90	17.84	8339
2017-03-13	17.90	17.90	17.51	17.51	2435
2017-03-14	17.60	18.00	17.00	17.00	1306
2017-03-15	17.20	17.80	17.20	17.79	1583
2017-03-16	17.92	17.92	17.50	17.82	2924
2017-03-17	17.53	17.86	17.44	17.66	3687
2017-03-20	17.74	17.80	17.50	17.65	2444
2017-03-21	17.55	17.70	17.40	17.60	1963
2017-03-22	17.43	17.58	17.20	17.27	2963
2017-03-23	17.51	17.56	17.20	17.40	2901
2017-03-24	17.30	17.39	16.88	17.20	2484
2017-03-27	17.20	17.50	17.04	17.36	2319
2017-03-28	17.40	17.50	17.00	17.09	2447
2017-03-29	17.00	17.05	16.90	17.00	1727
2017-03-30	16.90	17.00	16.78	16.80	1766
2017-03-31	16.70	17.00	16.60	16.68	5304
2017-04-03	16.50	16.87	16.20	16.50	7478
2017-04-04	16.78	16.89	16.20	16.40	3988
2017-04-05	16.48	16.69	16.23	16.32	3190
2017-04-06	16.30	16.30	16.10	16.10	3195
2017-04-07	16.32	16.50	16.20	16.30	2347
2017-04-10	16.45	16.45	15.95	16.02	4779
2017-04-11	16.10	16.75	16.00	16.64	7415
2017-04-12	16.64	16.90	16.60	16.70	6826
2017-04-13	16.74	17.10	16.61	16.70	4672
2017-04-17	16.82	17.40	16.80	17.00	4859
2017-04-18	17.02	17.25	16.90	17.10	3127
2017-04-19	16.40	17.10	16.40	16.60	1947
2017-04-20	16.70	16.70	16.44	16.44	1076
2017-04-21	16.64	17.20	16.64	16.80	8923
2017-04-24	17.21	17.21	16.61	17.20	4876
2017-04-25	17.12	17.40	16.80	17.20	5160
2017-04-26	17.25	17.25	16.60	16.70	6043
2017-04-27	16.80	16.80	16.70	16.70	3471
2017-04-28	16.68	17.30	16.68	16.94	9150
2017-05-01	16.80	17.32	16.60	16.95	2469
2017-05-02	16.96	17.00	16.70	17.00	1863
2017-05-03	16.80	16.90	16.72	16.81	3201
2017-05-04	16.80	17.00	16.70	16.80	4735
2017-05-05	16.71	16.80	16.70	16.80	3379
2017-05-08	16.71	16.90	16.60	16.80	2190
2017-05-09	16.90	16.90	16.50	16.80	4308
2017-05-10	16.80	17.00	16.70	17.00	6958
2017-05-11	17.01	17.20	16.80	17.20	2630
2017-05-12	17.40	17.60	17.24	17.60	2950
2017-05-15	17.28	17.37	17.00	17.30	2114
2017-05-16	17.47	17.60	17.32	17.40	2267
2017-05-17	17.33	17.90	17.40	17.76	1979
2017-05-18	17.82	17.82	17.31	17.80	3301
2017-05-19	17.85	18.20	17.80	18.20	9865
2017-05-22	18.05	19.00	18.05	18.50	8040
2017-05-23	18.46	18.50	18.10	18.25	2380
2017-05-24	18.50	18.80	18.30	18.80	2638
2017-05-25	18.83	18.91	18.50	18.50	1186
2017-05-26	18.50	18.70	17.70	17.70	7810
2017-05-30	17.60	17.90	17.26	17.70	5423
2017-05-31	17.80	17.80	16.70	17.20	11697
2017-06-01	17.00	17.63	16.90	17.56	2218
2017-06-02	17.65	17.90	17.52	17.69	2398
2017-06-05	17.50	17.80	17.50	17.50	2931
2017-06-06	17.20	17.65	17.20	17.40	4416
2017-06-07	17.40	17.51	17.20	17.51	2797
2017-06-08	17.30	17.60	17.16	17.40	2616
2017-06-09	17.47	17.66	17.20	17.20	2490
2017-06-12	16.77	17.40	16.77	17.20	5296
2017-06-13	17.20	17.50	17.20	17.20	1146
2017-06-14	17.30	17.54	16.79	17.00	5274
2017-06-15	16.80	17.07	16.30	16.40	4921
2017-06-16	16.55	16.60	16.16	16.10	2504
2017-06-19	16.51	16.61	15.99	16.29	2357
2017-06-20	16.10	16.10	14.40	14.84	22066
2017-06-21	14.90	16.60	14.90	16.60	36316
2017-06-22	17.50	18.30	17.10	17.34	24547
2017-06-23	17.26	17.50	17.04	17.34	5477
2017-06-26	17.55	17.55	17.17	17.40	4544
2017-06-27	17.39	17.60	17.30	17.50	5076
2017-06-28	17.40	17.90	17.40	17.85	5885
2017-06-29	17.80	18.00	17.50	17.58	5328
2017-06-30	17.54	17.80	17.45	17.60	3013
2017-07-03	18.10	18.30	17.60	18.00	3156
2017-07-05	17.40	17.80	17.40	17.79	2820
2017-07-06	17.84	17.90	17.48	17.60	4761
2017-07-07	17.73	17.73	17.30	17.68	6991
2017-07-10	17.60	17.70	17.35	17.70	7414
2017-07-11	17.50	17.85	17.50	17.85	2044
2017-07-12	17.90	18.20	17.84	17.90	6285
2017-07-13	18.30	18.30	17.83	18.00	577
2017-07-14	17.75	18.20	17.75	17.90	8447
2017-07-17	17.98	18.20	17.71	18.00	3932
2017-07-18	17.82	18.10	17.86	18.10	1890
2017-07-19	18.10	18.20	18.00	18.20	2091
2017-07-20	18.40	18.42	18.00	18.20	2300
2017-07-21	18.12	18.30	18.10	18.20	1076
2017-07-24	18.25	18.30	17.93	18.02	2924
2017-07-25	18.10	18.40	18.10	18.39	2240
2017-07-26	17.75	18.34	17.75	18.34	5056
2017-07-27	18.14	18.20	17.97	18.20	2202
2017-07-28	18.34	18.50	18.25	18.50	3816
2017-07-31	18.48	18.90	18.15	18.33	2160
2017-08-01	18.60	18.60	18.11	18.30	1602
2017-08-02	18.30	18.30	17.80	18.00	2289
2017-08-03	18.14	18.20	17.91	17.95	1939
2017-08-04	17.95	18.20	17.90	17.98	1324
2017-08-07	18.20	18.40	17.70	18.10	3010
2017-08-08	18.09	18.09	17.70	17.70	1908
2017-08-09	17.91	18.00	17.80	17.90	810
2017-08-10	17.90	18.00	17.62	17.62	2611
2017-08-11	17.66	18.00	17.40	17.47	4228
2017-08-14	17.60	17.66	17.00	17.17	3297
2017-08-15	17.22	17.22	16.89	17.14	6159
2017-08-16	16.84	17.10	16.76	17.10	2119
2017-08-17	16.98	17.19	16.90	17.14	3007
2017-08-18	17.23	17.30	16.90	17.11	4085
2017-08-21	17.10	17.21	16.90	17.21	1887
2017-08-22	17.11	17.40	16.70	16.95	3165
2017-08-23	16.80	17.30	16.80	17.20	6150
2017-08-24	17.10	17.30	17.00	17.10	4470
2017-08-25	17.05	17.59	17.05	17.39	1715
2017-08-28	17.46	17.90	17.00	17.19	6103
2017-08-29	17.59	17.30	17.00	17.10	1423
2017-08-30	17.00	17.11	16.73	16.80	2546
2017-08-31	16.81	17.10	16.77	16.90	3130
2017-09-01	17.20	17.60	16.90	17.60	3530
2017-09-05	17.50	18.15	17.50	17.95	6900
2017-09-06	17.60	18.20	17.60	17.90	2049
2017-09-07	17.90	18.27	17.87	18.20	1865
2017-09-08	18.00	18.10	17.87	18.10	1032
2017-09-11	18.10	18.10	17.43	17.43	1753
2017-09-12	17.50	17.70	17.20	17.35	3261
2017-09-13	17.17	17.40	17.10	17.30	5568
2017-09-14	17.24	17.30	17.17	17.20	3741
2017-09-15	17.20	17.40	17.20	17.75	2752
2017-09-18	17.53	17.60	17.00	17.10	1859
2017-09-19	17.00	17.30	17.00	17.30	1189
2017-09-20	17.30	17.50	17.00	17.10	1838
2017-09-21	17.12	17.12	17.00	17.10	814
2017-09-22	17.09	17.58	17.00	17.51	502
2017-09-25	17.45	17.50	17.30	17.46	821
2017-09-26	17.50	17.80	17.50	17.60	3679
2017-09-27	17.60	17.67	16.99	16.99	1296
2017-09-28	16.90	17.10	16.90	17.00	432
2017-09-29	16.89	17.20	16.80	17.03	2431
2017-10-02	16.75	17.40	16.69	17.30	5225
2017-10-03	17.50	17.50	17.30	17.50	438
2017-10-04	17.41	18.00	17.40	17.83	2504
2017-10-05	17.70	18.00	17.70	17.80	1058
2017-10-06	18.10	18.10	17.10	17.10	7446
2017-10-09	18.25	17.60	16.80	17.30	1101
2017-10-10	17.48	17.50	17.20	17.40	1602
2017-10-11	16.90	17.50	16.90	17.50	3690
2017-10-12	17.40	17.30	17.01	17.04	2038
2017-10-13	17.40	17.40	17.00	17.20	454
2017-10-16	16.90	17.28	16.90	17.01	1291
2017-10-17	16.70	17.29	16.70	17.20	4097
2017-10-18	17.00	17.34	17.00	17.10	4042
2017-10-19	17.00	17.20	16.94	17.00	3928
2017-10-20	16.81	17.10	16.80	16.80	9080
2017-10-23	16.80	16.80	16.50	16.73	4110
2017-10-24	16.30	16.90	16.60	16.74	2166
2017-10-25	16.80	17.03	16.50	16.50	9542
2017-10-26	16.50	16.80	16.40	16.80	7871
2017-10-27	16.50	16.50	16.40	16.50	1433
2017-10-30	16.32	16.90	16.32	16.90	5064
2017-10-31	16.72	16.80	16.40	16.41	2438
2017-11-01	16.36	16.70	16.28	16.66	688
2017-11-02	16.55	16.80	16.50	16.80	941
2017-11-03	16.92	17.00	16.40	17.00	1812
2017-11-06	16.90	17.00	16.75	17.00	2723
2017-11-07	16.87	17.00	16.87	17.00	750
2017-11-08	17.00	17.20	16.90	16.91	2015
2017-11-09	16.90	17.90	16.90	17.77	8868
2017-11-10	18.01	18.20	17.60	17.95	2905
2017-11-13	18.25	18.25	17.76	18.00	7941
2017-11-14	18.00	18.00	17.40	17.50	15615
2017-11-15	17.50	17.59	17.30	17.40	3160
2017-11-16	17.01	17.50	17.30	17.30	721
2017-11-17	17.40	17.60	17.40	17.50	1081
2017-11-20	17.50	17.57	17.30	17.50	5028
2017-11-21	17.34	17.70	17.34	17.49	2500
2017-11-22	17.58	17.70	17.50	17.70	813
2017-11-24	17.80	17.60	17.50	17.51	337
2017-11-27	17.50	17.56	17.10	17.40	6713
2017-11-28	16.90	17.71	17.11	17.70	4009
2017-11-29	17.77	17.80	17.50	17.60	2444
2017-11-30	17.60	18.02	17.60	18.00	5414
2017-12-01	18.10	18.80	17.98	18.31	8127
2017-12-04	18.33	18.50	18.16	18.20	6285
2017-12-05	18.30	18.30	17.70	17.90	5029
2017-12-06	17.70	18.30	17.70	18.00	8339
2017-12-07	17.50	17.90	17.44	17.65	5886
2017-12-08	17.50	18.00	17.50	17.68	8451
2017-12-11	17.54	17.88	17.46	17.46	3377
2017-12-12	18.05	18.05	17.50	17.84	2174
2017-12-13	17.20	17.90	17.10	17.90	4059
2017-12-14	17.40	18.30	17.40	17.95	1301
2017-12-15	17.51	17.80	17.20	17.60	8193
2017-12-18	17.50	17.75	17.30	17.40	3697
2017-12-19	17.25	17.80	17.40	17.60	2076
2017-12-20	18.20	18.20	17.60	17.91	3939
2017-12-21	18.00	18.10	17.84	18.01	7868
2017-12-22	17.20	18.30	17.20	18.30	5362
2017-12-26	18.00	18.30	18.00	18.20	847
2017-12-27	17.80	18.63	17.80	18.40	4166
2017-12-28	18.50	18.70	18.50	18.50	2141
2017-12-29	18.69	19.53	18.40	19.46	15230
2018-01-02	19.80	20.30	19.55	19.80	14348
2018-01-03	19.45	20.11	19.45	19.72	4014
2018-01-04	19.93	20.10	19.50	19.60	4238
2018-01-05	19.70	20.10	19.70	20.00	2418
2018-01-08	20.12	20.40	19.90	19.92	3485
2018-01-09	20.10	20.18	19.70	19.78	1204
2018-01-10	20.25	20.39	19.60	19.80	4844
2018-01-11	19.70	20.00	19.70	19.73	5711
2018-01-12	19.88	20.39	19.60	19.91	4332
2018-01-16	23.24	26.10	22.90	24.40	194297
2018-01-17	24.20	24.50	23.20	23.50	51071
2018-01-18	23.20	23.99	22.90	23.80	32283
2018-01-19	23.59	24.30	22.88	23.29	53054
2018-01-22	23.35	25.29	23.18	24.00	45556
2018-01-23	23.85	24.50	23.43	24.19	24251
2018-01-24	24.18	24.50	23.80	23.90	29377
2018-01-25	24.30	24.50	23.90	24.20	26888
2018-01-26	24.26	24.55	24.00	24.39	14103
2018-01-29	24.28	24.60	24.01	24.20	17034
2018-01-30	23.85	24.50	23.85	24.09	13450
2018-01-31	24.30	24.50	23.30	23.50	20966
2018-02-01	23.65	24.40	23.25	24.27	7796
2018-02-02	23.80	24.00	23.60	23.71	8946
2018-02-05	23.70	23.70	23.00	23.22	24802
2018-02-06	23.00	23.50	22.72	23.00	27754
2018-02-07	23.10	23.50	22.75	23.10	16571
2018-02-08	23.50	23.50	22.96	23.00	18735
2018-02-09	23.06	23.50	22.47	22.65	27262
2018-02-12	23.00	23.50	22.95	23.16	18169
2018-02-13	22.99	23.70	22.99	23.70	10433
2018-02-14	23.55	24.20	23.55	23.87	11698
2018-02-15	23.78	25.10	23.78	24.90	13381
2018-02-16	24.75	25.30	23.58	24.30	15973
2018-02-20	24.30	24.79	23.20	23.30	8716
2018-02-21	22.63	23.70	22.63	23.21	4708
2018-02-22	23.41	23.79	22.94	23.17	4788
2018-02-23	23.60	23.60	22.92	23.47	11631
2018-02-26	24.35	24.75	23.75	24.50	60131
2018-02-27	24.64	25.10	24.43	24.70	68414
2018-02-28	24.99	26.20	16.32	25.70	179368
2018-03-01	26.05	27.09	25.90	26.90	81355
2018-03-02	26.45	27.50	26.09	26.86	50219
2018-03-05	27.08	27.60	24.98	25.49	146134
2018-03-06	25.50	25.70	24.47	24.80	67759
2018-03-07	24.80	25.30	24.38	24.70	33170
2018-03-08	24.61	25.20	23.96	24.13	28751
2018-03-09	24.10	25.00	24.00	24.47	55626
2018-03-12	24.50	25.00	24.05	24.12	32281
2018-03-13	24.08	24.50	23.03	23.20	105907
2018-03-14	23.00	24.75	23.00	24.00	73604
2018-03-15	24.07	24.70	23.94	24.00	31088
2018-03-16	24.20	24.20	23.49	23.90	39352
2018-03-19	24.50	24.60	23.90	24.39	41688
2018-03-20	23.92	24.69	23.20	23.40	83594
2018-03-21	24.00	24.30	23.60	23.86	22461
2018-03-22	23.74	24.00	23.50	23.50	24905
2018-03-23	23.60	24.60	23.60	24.10	50764
2018-03-26	24.37	25.00	24.08	24.08	76022
2018-03-27	24.62	25.20	23.60	23.61	46468
2018-03-28	23.74	24.30	23.58	23.88	14036
2018-03-29	24.04	24.30	23.77	24.17	19336
2018-04-02	24.50	24.80	24.20	24.40	40879
2018-04-03	24.67	24.79	24.30	24.45	16118
2018-04-04	24.72	24.80	24.10	24.40	33888
2018-04-05	24.60	24.60	24.30	24.50	11628
2018-04-06	24.35	24.92	24.35	24.40	13865
2018-04-09	24.80	25.00	24.50	24.70	38464
2018-04-10	24.94	25.50	24.85	25.40	58083
2018-04-11	25.42	27.90	25.34	27.60	80686
2018-04-12	28.59	32.90	27.50	27.60	116010
2018-04-13	27.68	28.00	27.00	27.50	73077
2018-04-16	27.79	27.90	27.00	27.00	45550
2018-04-17	27.00	28.40	27.00	28.20	28901
2018-04-18	28.20	28.40	27.10	27.10	41868
2018-04-19	27.42	27.60	26.58	26.70	16480
2018-04-20	26.50	27.30	26.50	26.79	12926
2018-04-23	27.15	27.29	26.50	27.10	11918
2018-04-24	27.50	27.80	27.10	27.80	14526
2018-04-25	27.53	28.19	26.80	27.20	22254
2018-04-26	26.85	27.42	26.85	26.99	14044
2018-04-27	26.93	27.50	26.30	26.30	19764
2018-04-30	26.49	26.60	26.39	26.42	17150
2018-05-01	26.43	26.60	26.00	26.00	19106
2018-05-02	26.03	26.50	25.74	26.00	24282
2018-05-03	26.80	26.90	25.70	26.16	13668
2018-05-04	26.75	26.75	25.39	25.86	18982
2018-05-07	25.76	26.00	25.10	25.30	26517
2018-05-08	25.35	25.40	24.80	25.00	39450
2018-05-09	24.93	25.30	24.70	25.10	17837
2018-05-10	25.24	25.53	25.00	25.40	11460
2018-05-11	24.93	26.60	24.93	26.60	18259
2018-05-14	26.60	27.00	26.00	26.10	8492
2018-05-15	25.90	26.00	25.40	25.70	15347
2018-05-16	25.85	26.10	25.31	25.50	9082
2018-05-17	24.45	25.68	24.30	25.29	11732
2018-05-18	25.30	25.30	24.90	25.00	11621
2018-05-21	24.90	25.30	24.80	24.90	13641
2018-05-22	25.43	25.43	24.80	25.17	14967
2018-05-23	25.05	25.55	24.98	25.55	4027
2018-05-24	26.00	26.00	25.10	25.27	8658
2018-05-25	24.85	25.30	24.60	24.90	19377
2018-05-29	24.62	25.00	24.10	24.24	33309
2018-05-30	24.05	24.70	23.98	24.30	12744
2018-05-31	24.27	24.40	24.00	24.10	13910
2018-06-01	24.19	25.05	24.11	24.70	10793
2018-06-04	24.90	25.00	24.07	24.10	18539
2018-06-05	24.12	24.30	24.10	24.20	9528
2018-06-06	24.34	24.70	23.90	24.04	24183
2018-06-07	23.89	24.40	23.89	24.30	8662
2018-06-08	23.90	24.31	23.90	24.31	10231
2018-06-11	24.26	24.70	24.20	24.40	10021
2018-06-12	24.05	24.70	24.00	24.50	8895
2018-06-13	24.75	25.00	24.50	24.90	9871
2018-06-14	25.45	25.45	24.70	24.79	10595
2018-06-15	24.60	24.65	24.20	24.38	12567
2018-06-18	24.40	24.40	24.00	24.18	10446
2018-06-19	23.93	24.10	23.90	24.00	13091
2018-06-20	24.04	24.20	23.80	23.80	15864
2018-06-21	23.71	23.94	23.35	23.80	23129
2018-06-22	23.83	24.00	23.69	23.77	11403
2018-06-25	23.73	24.10	23.50	23.50	21532
2018-06-26	23.36	23.70	23.29	23.50	19363
2018-06-27	23.50	23.65	23.23	23.30	13450
2018-06-28	23.27	23.50	23.15	23.30	12044
2018-06-29	23.70	23.70	23.00	23.17	19944
2018-07-02	23.10	24.40	23.10	23.80	10274
2018-07-03	23.16	23.50	23.10	23.20	11290
2018-07-05	23.19	24.40	23.10	23.70	12584
2018-07-06	23.43	23.43	22.97	23.07	22741
2018-07-09	23.15	23.84	22.80	23.84	15436
2018-07-10	23.72	24.20	23.72	23.90	11309
2018-07-11	23.86	24.10	23.30	23.30	14679
2018-07-12	23.42	23.80	23.06	23.40	16009
2018-07-13	23.31	24.00	23.10	23.80	7089
2018-07-16	23.79	24.10	23.79	23.80	17543
2018-07-17	23.67	24.10	23.50	24.08	7523
2018-07-18	23.92	24.10	23.42	23.70	7723
2018-07-19	23.44	23.89	23.40	23.89	3340
2018-07-20	23.97	24.30	23.67	23.80	8951
2018-07-23	23.77	23.80	23.30	23.59	10706
2018-07-24	23.50	23.60	23.00	23.10	12159
2018-07-25	23.18	23.40	23.00	23.20	9011
2018-07-26	23.01	23.30	22.90	23.10	15650
2018-07-27	23.14	23.29	22.80	22.90	20283
2018-07-30	22.90	23.68	22.70	23.32	25812
2018-07-31	23.43	23.60	22.90	23.10	20788
2018-08-01	23.17	23.50	22.95	23.50	8649
2018-08-02	23.46	24.30	23.15	24.00	15402
2018-08-03	23.90	24.60	23.60	24.30	12692
2018-08-06	24.60	24.90	23.60	23.70	22497
2018-08-07	24.07	24.60	23.80	24.48	22678
2018-08-08	23.85	24.60	23.50	23.50	13226
2018-08-09	23.50	23.80	23.13	23.43	12835
2018-08-10	23.20	23.53	23.10	23.13	11704
2018-08-13	23.26	23.40	22.90	23.00	20230
2018-08-14	23.58	23.58	22.89	23.00	21061
2018-08-15	22.84	22.90	21.40	22.80	50695
2018-08-16	22.80	23.40	22.31	22.84	22728
2018-08-17	23.11	23.11	22.48	22.90	31746
2018-08-20	22.92	24.40	22.92	24.24	64961
2018-08-21	24.36	25.40	24.28	25.31	51480
2018-08-22	25.37	26.90	24.98	25.07	102888
2018-08-23	25.15	25.80	24.53	25.00	45660
2018-08-24	25.17	25.80	24.89	25.27	18630
2018-08-27	25.35	26.00	24.90	25.10	69268
2018-08-28	25.53	26.10	24.90	25.00	30032
2018-08-29	25.39	25.40	24.50	24.60	18586
2018-08-30	24.47	24.80	24.30	24.65	11057
2018-08-31	24.60	25.00	24.20	24.64	14193
2018-09-04	24.68	25.20	23.50	23.72	45679
2018-09-05	23.50	24.50	23.50	24.30	51766
2018-09-06	24.20	24.50	24.00	24.40	52333
2018-09-07	24.41	24.43	23.80	23.90	20037
2018-09-10	23.90	23.90	23.10	23.20	27664
2018-09-11	23.30	23.80	23.00	23.70	26943
2018-09-12	23.69	24.12	23.50	24.00	7447
2018-09-13	24.00	24.25	23.51	23.90	8355
2018-09-14	23.99	24.00	23.50	23.94	13842
2018-09-17	23.94	24.00	23.50	23.70	10121
2018-09-18	23.74	24.06	23.21	23.40	15738
2018-09-19	23.42	23.57	23.20	23.30	27808
2018-09-20	23.39	23.60	23.05	23.20	19683
2018-09-21	23.50	23.50	23.10	23.30	11773
2018-09-24	23.27	23.90	23.00	23.20	11165
2018-09-25	23.36	23.60	22.90	23.30	11713
2018-09-26	23.20	23.40	23.00	23.10	19906
2018-09-27	23.00	23.20	23.00	23.09	18732
2018-09-28	23.00	23.30	23.00	23.26	4913
2018-10-01	23.45	23.60	23.30	23.50	11663
2018-10-02	23.15	23.80	23.15	23.50	18091
2018-10-03	23.56	23.71	23.30	23.30	27494
2018-10-04	24.10	24.10	23.17	23.18	41826
2018-10-05	23.50	23.70	23.00	23.20	47802
2018-10-08	23.60	24.50	23.60	24.40	42739
2018-10-09	24.28	24.50	23.20	23.20	23666
2018-10-10	23.25	23.67	22.97	23.10	51643
2018-10-11	23.19	24.20	23.10	23.90	50336
2018-10-12	24.14	24.30	23.74	24.00	39839
2018-10-15	24.24	25.00	24.10	24.80	31466
2018-10-16	24.84	24.97	23.84	23.95	29840
2018-10-17	23.76	24.20	23.46	24.11	21053
2018-10-18	24.04	24.40	24.00	24.40	13780
2018-10-19	24.39	24.50	24.11	24.30	9290
2018-10-22	24.22	24.50	23.50	23.80	13173
2018-10-23	23.90	23.90	23.30	23.70	17162
2018-10-24	23.87	24.10	22.97	23.10	17969
2018-10-25	23.11	23.50	23.00	23.10	20946
2018-10-26	22.94	23.30	22.86	23.00	36003
2018-10-29	23.02	23.59	22.79	22.96	21379
2018-10-30	22.65	23.00	22.65	22.80	24286
2018-10-31	22.60	23.00	22.60	22.79	10684
2018-11-01	22.94	23.40	22.90	23.30	14526
2018-11-02	24.00	24.00	23.00	23.25	5339
2018-11-05	23.28	23.80	23.00	23.60	6875
2018-11-06	22.80	23.50	22.80	23.20	19809
2018-11-07	23.51	23.64	23.10	23.30	14166
2018-11-08	22.90	23.60	22.90	23.21	11109
2018-11-09	23.00	24.10	23.00	23.60	50562
2018-11-12	23.30	23.81	22.47	22.62	35609
2018-11-13	22.40	22.70	21.40	22.30	54292
2018-11-14	22.49	22.50	21.34	21.50	42858
2018-11-15	21.66	22.36	21.28	21.50	38731
2018-11-16	21.44	21.90	21.18	21.30	28426
2018-11-19	21.50	21.50	20.90	20.90	32511
2018-11-20	21.00	21.30	20.20	20.70	26768
2018-11-21	20.58	21.40	20.30	21.00	39027
2018-11-23	20.95	21.18	20.70	20.80	5438
2018-11-26	20.86	20.90	20.00	20.00	26933
2018-11-27	20.00	20.30	19.50	19.80	28180
2018-11-28	19.46	19.80	18.32	19.40	124065
2018-11-29	19.40	19.90	18.93	19.00	28983
2018-11-30	18.97	21.00	18.70	20.90	86357
2018-12-03	21.35	21.90	20.59	21.31	58110
2018-12-04	21.59	21.70	21.00	21.17	20304
2018-12-06	20.53	21.05	20.00	20.38	28609
2018-12-07	20.50	21.00	20.35	20.50	12402
2018-12-10	20.78	21.00	19.52	19.86	27309
2018-12-11	19.75	20.10	19.40	19.50	19301
2018-12-12	19.50	19.87	19.40	19.50	22932
2018-12-13	19.63	19.63	19.10	19.20	24472
2018-12-14	19.10	19.40	18.95	19.20	18892
2018-12-17	19.08	19.20	18.50	18.70	26281
2018-12-18	18.59	18.90	18.10	18.80	35427
2018-12-19	18.77	19.22	18.60	18.82	36597
2018-12-20	18.81	18.89	18.30	18.51	29671
2018-12-21	17.90	18.70	17.70	18.20	60386
2018-12-24	18.13	18.60	17.80	18.00	36186
2018-12-26	18.00	18.50	17.50	18.20	35410
2018-12-27	18.25	18.47	17.90	18.20	19046
2018-12-28	18.00	19.00	17.90	18.71	41060
2018-12-31	18.50	19.00	18.50	18.80	26829
2019-01-02	18.82	19.17	18.32	18.38	12498
2019-01-03	19.11	19.60	18.00	18.43	23653
2019-01-04	19.00	19.40	18.64	19.10	16874
2019-01-07	19.28	19.51	19.10	19.29	14018
2019-01-08	19.56	19.56	18.82	18.99	14629
2019-01-09	18.95	19.60	18.95	19.30	22842
2019-01-10	19.40	19.54	19.20	19.50	11602
2019-01-11	19.50	19.80	19.20	19.70	29471
2019-01-14	19.70	20.10	19.40	19.60	12854
2019-01-15	19.20	19.50	19.10	19.26	10733
2019-01-16	19.00	19.43	18.80	19.00	11289
2019-01-17	19.00	19.30	18.71	19.10	14649
2019-01-18	19.11	19.30	18.70	18.80	16515
2019-01-22	19.13	19.30	18.31	18.40	23885
2019-01-23	18.54	19.00	18.30	18.80	11754
2019-01-24	18.84	18.84	18.00	18.40	14156
2019-01-25	18.71	19.00	18.40	18.90	12641
2019-01-28	18.95	19.40	18.40	18.91	21390
2019-01-29	18.80	19.40	18.80	19.10	19010
2019-01-30	19.25	19.48	18.83	19.23	19261
2019-01-31	19.21	19.66	19.15	19.66	37909
2019-02-01	19.48	19.80	19.41	19.60	29936
2019-02-04	19.75	19.80	19.00	19.00	17218
2019-02-05	19.10	19.15	18.70	19.08	27997
2019-02-06	18.86	19.20	18.80	19.00	7335
2019-02-07	18.40	19.00	18.40	18.60	17191
2019-02-08	18.51	18.60	18.20	18.30	17578
2019-02-11	18.25	18.60	18.00	18.23	25068
2019-02-12	18.22	18.40	18.00	18.40	15466
2019-02-13	18.38	18.56	17.87	18.33	24791
2019-02-14	18.28	18.70	18.15	18.50	17116
2019-02-15	18.85	19.43	18.60	19.10	17282
2019-02-19	19.47	19.80	18.70	19.70	29497
2019-02-20	19.80	20.80	19.60	20.20	24756
2019-02-21	19.90	20.70	19.70	19.93	13104
2019-02-22	19.80	20.60	19.80	20.40	16886
2019-02-25	20.41	20.60	20.10	20.50	14219
2019-02-26	20.10	20.47	20.00	20.32	13802
2019-02-27	20.00	20.10	19.80	20.00	9622
2019-02-28	19.90	20.10	19.20	19.50	18133
2019-03-01	19.50	19.50	19.00	19.24	13256
2019-03-04	19.13	19.50	18.71	18.90	19650
2019-03-05	19.39	21.50	19.30	21.19	70184
2019-03-06	21.94	22.50	21.20	21.80	107237
2019-03-07	22.00	22.40	21.18	21.90	153007
2019-03-08	22.17	22.68	21.90	21.90	103487
2019-03-11	22.33	23.20	22.33	22.80	156291
2019-03-12	22.88	23.50	22.70	22.80	120939
2019-03-13	23.50	23.60	22.70	23.00	66404
2019-03-14	23.50	23.60	22.90	23.09	102587
2019-03-15	23.09	23.50	23.09	23.44	54506
2019-03-18	23.50	24.10	23.00	23.50	108799
2019-03-19	23.72	24.30	23.47	23.50	56914
2019-03-20	23.60	24.00	23.40	23.80	40184
2019-03-21	23.65	23.90	23.20	23.49	38268
2019-03-22	23.32	23.50	22.60	23.14	50895
2019-03-25	22.96	23.60	22.50	22.76	38113
2019-03-26	22.80	23.41	22.50	22.90	26696
2019-03-27	23.20	23.40	22.60	22.80	16004
2019-03-28	22.76	23.10	22.50	22.80	19151
2019-03-29	22.72	22.90	22.50	22.70	21297
2019-04-01	22.75	22.75	22.40	22.58	36045
2019-04-02	22.40	23.03	22.35	22.95	15450
2019-04-03	23.40	23.40	22.00	22.30	39354
2019-04-04	22.34	22.35	21.99	22.30	36466
2019-04-05	22.30	23.20	21.85	23.20	39046
2019-04-08	23.27	23.90	23.09	23.30	66999
2019-04-09	23.20	23.70	22.86	23.00	42370
2019-04-10	23.17	23.70	22.96	23.24	21533
2019-04-11	22.97	23.20	22.30	23.10	27469
2019-04-12	22.30	23.50	22.30	22.90	16682
2019-04-15	23.10	23.50	22.60	22.70	18095
2019-04-16	22.62	22.80	22.38	22.50	29801
2019-04-17	23.20	23.20	22.40	22.48	20924
2019-04-18	22.39	22.80	22.30	22.47	20380
2019-04-22	22.47	23.00	22.20	22.60	29240
2019-04-23	22.33	22.80	22.15	22.20	30465
2019-04-24	22.12	22.80	22.09	22.28	16525
2019-04-25	22.05	22.80	22.05	22.29	16101
2019-04-26	22.05	22.59	22.00	22.50	23912
2019-04-29	22.40	23.00	22.10	22.50	18963
2019-04-30	22.70	23.10	22.20	22.51	14878
2019-05-01	22.50	22.50	22.20	22.40	9555
2019-05-02	22.40	22.40	22.00	22.00	19895
2019-05-03	22.70	22.70	22.00	22.30	14847
2019-05-06	22.22	22.40	22.10	22.40	10312
2019-05-07	22.14	22.70	22.10	22.10	12445
2019-05-08	22.31	22.50	21.80	22.20	16133
2019-05-09	22.04	22.55	22.00	22.20	24947
2019-05-10	22.43	22.90	22.20	22.60	18636
2019-05-13	22.68	23.20	22.40	22.40	34875
2019-05-14	22.48	22.90	22.30	22.90	26018
2019-05-15	22.82	23.00	22.70	22.80	14993
2019-05-16	22.76	23.00	22.45	22.85	21372
2019-05-17	22.80	23.30	22.50	23.10	22609
2019-05-20	23.00	23.90	22.90	23.60	23993
2019-05-21	23.20	23.65	23.00	23.10	34230
2019-05-22	23.20	23.50	22.50	22.60	15693
2019-05-23	22.51	22.90	21.90	22.68	22743
2019-05-24	22.65	22.80	22.50	22.68	18811
2019-05-28	22.61	22.80	22.50	22.60	20523
2019-05-29	22.63	22.80	22.50	22.70	20410
2019-05-30	22.57	23.10	22.20	22.65	15343
2019-05-31	22.90	22.90	22.00	22.70	33430
2019-06-03	23.05	23.40	22.60	22.88	38244
2019-06-04	22.50	23.30	22.50	23.19	8618
2019-06-05	23.38	23.50	22.55	22.80	20601
2019-06-06	22.89	23.50	22.70	22.70	22536
2019-06-07	22.75	23.60	22.70	22.70	20034
2019-06-10	22.88	23.50	22.80	23.00	25020
2019-06-11	23.10	23.14	22.78	22.80	15993
2019-06-12	22.99	23.45	22.80	22.90	25957
2019-06-13	22.99	23.30	22.99	23.12	35223
2019-06-14	23.31	23.50	23.10	23.31	31748
2019-06-17	23.39	24.00	23.20	23.40	19823
2019-06-18	23.60	23.70	23.30	23.50	22995
2019-06-19	23.50	23.80	23.10	23.60	15862
2019-06-20	23.88	24.20	23.40	23.93	40861
2019-06-21	23.90	24.20	23.40	23.60	26875
2019-06-24	23.52	25.30	23.40	24.90	164882
2019-06-25	25.73	26.99	25.10	25.90	139660
2019-06-26	26.18	26.70	25.90	26.30	84213
2019-06-27	26.34	26.60	25.10	25.39	70775
2019-06-28	26.30	26.30	25.50	25.90	60945
2019-07-01	26.20	27.70	24.99	27.00	73901
2019-07-02	26.34	27.00	26.20	26.40	74175
2019-07-03	27.55	27.80	26.60	27.10	32717
2019-07-05	26.46	27.10	26.00	26.39	44168
2019-07-08	26.46	26.70	26.10	26.40	24379
2019-07-09	26.26	26.60	26.10	26.30	23660
2019-07-10	26.33	26.40	25.70	25.80	46920
2019-07-11	26.00	26.40	25.69	26.25	22731
2019-07-12	26.28	26.90	26.20	26.67	54518
2019-07-15	26.83	27.55	26.20	26.80	27456
2019-07-16	26.82	27.50	26.10	26.95	32679
2019-07-17	27.00	27.50	26.50	26.79	29044
2019-07-18	26.74	27.00	26.35	26.90	22027
2019-07-19	26.96	27.50	26.81	27.50	37954
2019-07-22	28.10	30.00	27.46	29.70	109419
2019-07-23	29.70	30.00	28.80	29.49	47283
2019-07-24	30.00	30.00	29.40	29.60	28360
2019-07-25	29.68	30.00	29.00	29.30	21290
2019-07-26	29.45	29.75	29.10	29.31	13469
2019-07-29	29.50	30.00	29.00	29.30	35233
2019-07-30	29.19	29.70	29.19	29.60	30601
2019-07-31	29.60	29.70	29.10	29.52	30079
2019-08-01	29.44	29.80	29.10	29.30	25165
2019-08-02	29.30	29.90	29.03	29.50	12200
2019-08-05	30.00	30.00	29.05	29.80	33913
2019-08-06	29.81	30.00	29.10	29.30	31996
2019-08-07	29.00	29.95	29.00	29.55	55249
2019-08-08	29.60	29.90	28.60	28.80	41131
2019-08-09	29.00	29.44	27.70	27.90	42626
2019-08-12	27.88	29.40	27.10	29.08	38093
2019-08-13	29.01	29.40	28.77	29.00	26821
2019-08-14	28.89	29.25	28.20	28.96	33801
2019-08-15	28.30	29.00	27.57	28.22	47320
2019-08-16	28.23	28.45	27.30	27.40	43678
2019-08-19	27.40	28.10	27.20	27.57	28596
2019-08-20	28.20	28.20	27.50	27.75	11655
2019-08-21	27.84	28.50	27.70	28.38	19049
2019-08-22	28.50	28.70	27.70	28.00	26043
2019-08-23	27.50	28.64	27.30	28.50	30118
2019-08-26	28.00	28.85	28.00	28.40	53213
2019-08-27	27.80	28.37	27.70	28.10	46482
2019-08-28	28.21	28.30	27.50	28.11	35740
2019-08-29	27.30	28.21	27.18	27.24	39665
2019-08-30	27.10	28.35	27.10	28.35	15637
2019-09-03	28.26	29.11	28.00	28.70	28680
2019-09-04	28.93	29.10	27.65	27.69	34052
2019-09-05	27.60	27.70	25.60	25.90	114895
2019-09-06	25.77	26.10	25.60	25.90	30309
2019-09-09	25.60	26.40	25.35	26.30	32736
2019-09-10	25.93	26.32	25.10	25.70	23537
2019-09-11	25.80	25.97	25.53	25.80	13171
2019-09-12	25.90	26.60	25.50	25.50	34196
2019-09-13	25.20	26.00	25.20	25.60	20328
2019-09-16	25.80	26.20	25.10	25.49	21774
2019-09-17	25.30	25.39	25.00	25.10	21676
2019-09-18	25.75	25.75	24.90	25.10	22072
2019-09-19	24.90	25.90	24.90	25.60	12278
2019-09-20	25.56	26.00	25.50	25.80	13993
2019-09-23	25.88	26.40	25.10	25.30	20898
2019-09-24	25.24	25.50	24.40	24.70	43299
2019-09-25	24.45	25.00	23.90	24.40	28905
2019-09-26	23.95	24.89	23.90	24.60	16664
2019-09-27	24.55	24.80	24.00	24.65	13546
2019-09-30	24.87	24.90	23.22	23.41	51838
2019-10-01	23.50	24.60	22.90	24.00	34836
2019-10-02	23.85	24.62	23.80	24.47	16037
2019-10-03	24.40	24.40	23.20	23.60	39567
2019-10-04	23.60	24.20	23.03	24.10	41756
2019-10-07	24.02	24.50	23.86	24.20	25209
2019-10-08	23.90	24.90	23.90	24.40	39001
2019-10-09	24.48	24.50	24.20	24.30	15431
2019-10-10	23.60	24.50	23.60	24.30	18489
2019-10-11	24.30	24.60	23.60	23.60	23747
2019-10-14	21.70	23.60	21.70	23.28	23865
2019-10-15	23.20	23.75	22.80	23.40	20881
2019-10-16	22.90	23.70	22.80	23.46	19744
2019-10-17	23.70	23.70	22.90	23.33	28335
2019-10-18	23.60	24.27	23.40	23.71	34026
2019-10-21	24.00	24.10	23.60	23.70	11607
2019-10-22	23.58	23.75	23.30	23.42	24286
2019-10-23	23.40	23.67	23.30	23.30	10245
2019-10-24	23.25	23.51	22.70	23.15	22150
2019-10-25	23.32	24.03	23.10	23.78	20513
2019-10-28	23.85	23.85	23.10	23.43	26999
2019-10-29	23.50	23.50	23.10	23.30	13775
2019-10-30	23.17	23.40	23.00	23.20	11703
2019-10-31	23.20	23.30	22.90	23.07	17827
2019-11-01	23.80	23.80	22.48	22.59	27750
2019-11-04	22.55	22.90	21.70	21.80	43718
2019-11-05	21.50	21.80	19.85	20.99	212620
2019-11-06	20.87	21.50	20.60	21.10	41786
2019-11-07	20.95	21.10	20.30	20.49	42905
2019-11-08	20.44	21.80	20.05	21.60	53501
2019-11-11	21.80	22.20	21.20	21.40	28183
2019-11-12	21.80	21.80	20.80	20.99	25142
2019-11-13	21.30	21.30	20.94	21.10	12088
2019-11-14	21.00	21.50	20.50	21.21	19407
2019-11-15	21.55	21.59	20.90	21.08	12053
2019-11-18	20.40	21.55	20.40	20.85	26967
2019-11-19	20.20	21.50	20.20	21.50	28816
2019-11-20	21.50	21.80	20.70	20.82	23970
2019-11-21	20.90	21.20	20.80	20.90	18180
2019-11-22	21.00	21.10	20.90	21.01	16449
2019-11-25	20.60	21.30	20.60	20.81	23607
2019-11-26	20.80	21.87	20.80	21.47	18719
2019-11-27	22.00	22.00	21.40	21.55	23363
2019-11-29	20.85	21.70	20.80	21.50	13728
2019-12-02	20.85	21.63	20.80	21.55	10923
2019-12-03	21.15	22.10	21.15	21.80	47331
2019-12-04	21.30	22.40	21.30	22.35	16578
2019-12-05	22.80	23.40	22.60	23.40	20860
2019-12-06	22.50	23.20	22.50	22.61	31463
2019-12-09	22.89	23.00	22.60	22.64	21612
2019-12-10	21.80	22.60	21.80	22.36	12780
2019-12-11	22.60	22.60	22.00	22.22	34404
2019-12-12	22.40	23.00	22.26	22.39	17091
2019-12-13	22.50	23.10	22.00	22.30	16678
2019-12-16	22.90	23.20	22.50	22.70	27137
2019-12-17	23.10	23.40	22.50	22.50	25293
2019-12-18	23.20	23.20	22.10	22.50	12479
2019-12-19	22.80	22.80	22.40	22.52	19802
2019-12-20	22.90	22.90	22.20	22.37	12401
2019-12-23	22.29	22.46	22.00	22.10	25563
2019-12-24	22.00	22.20	21.90	21.90	28459
2019-12-26	21.90	22.50	21.90	22.35	28865
2019-12-27	21.90	22.87	21.90	22.50	20217
2019-12-30	23.05	23.10	22.43	22.43	26637
2019-12-31	22.80	23.20	22.40	23.10	33773
2020-01-02	23.20	23.20	22.80	22.90	71334
2020-01-03	22.80	23.40	22.50	23.30	48021
2020-01-06	23.25	23.80	23.25	23.80	26471
2020-01-07	24.20	24.49	23.80	24.40	31004
2020-01-08	25.10	25.10	22.80	22.95	50276
2020-01-09	23.30	24.00	22.70	24.00	18334
2020-01-10	24.10	24.70	23.99	24.13	26357
2020-01-13	24.08	24.50	23.70	23.80	14628
2020-01-14	23.80	24.10	23.30	23.60	26649
2020-01-15	23.30	23.80	23.20	23.50	24202
2020-01-16	23.30	23.62	23.10	23.17	17254
2020-01-17	22.60	23.30	22.60	23.10	18883
2020-01-21	23.10	25.00	22.80	24.90	30577
2020-01-22	24.57	25.00	23.70	24.08	28104
2020-01-23	23.40	24.40	23.40	24.20	16302
2020-01-24	24.20	24.40	23.60	23.70	21052
2020-01-27	23.20	24.50	23.20	24.20	26671
2020-01-28	24.24	24.90	23.20	23.39	22810
2020-01-29	24.10	24.20	23.34	23.70	10802
2020-01-30	24.35	24.50	23.70	23.96	18343
2020-01-31	24.00	24.30	23.71	23.82	19597
2020-02-03	23.70	23.80	23.00	23.00	45611
2020-02-04	23.10	23.80	22.70	23.60	56892
2020-02-05	24.10	24.15	22.90	23.90	29060
2020-02-06	24.18	24.30	23.90	24.00	19911
2020-02-07	23.70	24.10	23.00	23.20	25639
2020-02-10	23.30	23.70	22.80	23.17	30927
2020-02-11	23.00	23.60	23.00	23.20	25357
2020-02-12	23.00	23.30	22.60	22.80	37273
2020-02-13	22.90	22.90	22.50	22.80	40719
2020-02-14	22.85	23.70	22.50	23.50	35194
2020-02-18	24.00	24.20	22.70	24.13	47037
2020-02-19	23.50	24.30	23.50	24.30	35910
2020-02-20	24.20	24.50	23.30	24.40	17789
2020-02-21	24.13	25.10	24.05	24.75	28115
2020-02-24	24.50	25.40	24.30	24.80	34941
2020-02-25	25.10	25.10	23.90	23.90	26730
2020-02-26	23.80	24.14	23.50	23.60	18165
2020-02-27	23.50	23.50	21.50	21.55	57583
2020-02-28	21.20	21.35	19.90	20.55	172201
2020-03-02	20.30	21.24	20.30	20.50	38857
2020-03-03	20.50	21.60	20.15	20.70	55337
2020-03-04	21.60	21.60	20.30	20.70	21268
2020-03-05	20.81	21.11	20.40	20.59	37720
2020-03-06	20.10	20.75	19.40	20.00	123006
2020-03-09	20.00	20.00	18.44	19.40	87299
2020-03-10	19.75	20.00	18.20	18.80	71504
2020-03-11	18.75	19.00	17.20	17.60	73607
2020-03-12	15.80	17.50	14.44	14.70	193908
2020-03-13	14.00	15.60	13.60	15.10	119563
2020-03-16	13.30	16.50	13.30	15.55	97341
2020-03-17	15.10	18.79	14.70	17.30	62581
2020-03-18	17.25	17.67	14.60	15.46	67035
2020-03-19	15.20	16.20	14.40	15.80	50681
2020-03-20	15.00	17.70	14.65	14.70	58713
2020-03-23	14.00	15.20	13.90	14.92	60574
2020-03-24	15.70	17.30	15.00	16.43	55259
2020-03-25	17.02	18.90	16.30	17.90	61899
2020-03-26	17.90	19.50	16.90	16.90	49609
2020-03-27	17.50	17.70	15.72	15.90	28371
2020-03-30	16.00	16.50	15.50	16.10	30255
2020-03-31	15.50	17.10	15.50	16.20	20227
2020-04-01	15.75	16.20	15.59	16.20	16419
2020-04-02	16.20	17.00	15.60	16.70	17513
2020-04-03	15.50	16.40	15.30	16.00	43455
2020-04-06	17.90	18.00	16.10	16.70	46935
2020-04-07	16.70	18.70	16.60	16.86	41865
2020-04-08	17.85	18.70	17.20	18.50	44989
2020-04-09	19.85	19.90	18.50	19.39	59469
2020-04-13	19.85	21.20	18.70	21.20	50468
2020-04-14	21.55	22.50	21.10	22.09	49276
2020-04-15	22.20	22.25	20.50	21.40	33822
2020-04-16	21.05	22.10	20.90	21.70	40826
2020-04-17	22.50	22.50	21.30	21.40	50607
2020-04-20	21.10	22.40	21.10	22.40	43031
2020-04-21	21.80	23.50	21.50	23.20	43884
2020-04-22	23.50	24.01	23.30	23.80	37878
2020-04-23	24.10	25.50	24.00	25.20	45171
2020-04-24	26.00	26.00	23.95	24.49	38882
2020-04-27	23.80	24.95	23.80	24.74	28892
2020-04-28	26.50	26.50	24.00	24.72	41619
2020-04-29	24.97	25.30	24.30	25.20	43828
2020-04-30	25.40	25.55	24.20	24.50	25756
2020-05-01	23.85	24.50	23.50	24.10	58076
2020-05-04	23.70	24.40	23.50	24.00	27939
2020-05-05	23.20	25.00	22.90	24.78	23235
2020-05-06	23.40	25.10	23.40	24.40	27506
2020-05-07	24.35	24.90	23.75	24.70	45433
2020-05-08	23.00	25.30	23.00	24.87	52515
2020-05-11	25.70	25.70	24.20	24.90	25735
2020-05-12	24.90	25.60	24.75	25.12	20162
2020-05-13	24.80	25.30	24.50	25.10	35598
2020-05-14	23.80	25.40	23.80	25.40	27988
2020-05-15	25.40	25.60	24.07	25.10	52574
2020-05-18	25.30	25.80	23.20	25.60	47250
2020-05-19	25.50	27.10	24.00	25.90	82671
2020-05-20	27.50	27.50	26.10	26.50	31464
2020-05-21	25.85	27.50	25.40	25.90	26309
2020-05-22	26.70	26.70	25.40	26.00	21515
2020-05-26	27.50	27.50	26.10	26.50	29391
2020-05-28	28.40	29.70	25.58	25.58	5876
2020-05-29	26.90	29.21	26.90	28.00	144303
2020-06-01	31.16	35.04	28.90	33.85	455422
2020-06-02	34.49	35.23	33.15	33.31	176416
2020-06-03	33.44	34.71	31.50	32.08	106285
2020-06-04	32.64	32.93	31.05	31.92	98565
2020-06-05	32.00	32.06	29.33	29.45	226479
2020-06-08	28.70	31.51	28.70	29.72	89849
2020-06-09	30.50	31.73	29.85	30.15	66124
2020-06-10	31.93	31.93	30.23	31.04	63176
2020-06-11	32.04	32.04	28.76	28.76	100620
2020-06-12	29.38	30.23	28.00	28.95	41134
2020-06-15	28.92	29.98	27.20	29.78	89391
2020-06-16	30.27	30.60	28.71	29.00	38281
2020-06-17	27.80	30.29	27.80	29.67	30527
2020-06-18	29.79	30.00	29.04	29.50	23268
2020-06-19	29.30	30.21	29.25	29.65	35498
2020-06-22	29.78	30.88	28.48	30.61	47120
2020-06-23	30.61	31.85	30.61	31.45	45640
2020-06-24	32.63	32.63	31.43	31.97	39735
2020-06-25	29.91	34.03	29.91	33.86	131583
2020-06-26	34.53	34.53	32.36	33.70	55330
2020-06-29	36.50	38.95	33.00	33.30	125273
2020-06-30	33.91	36.10	33.15	36.10	263504
2020-07-01	37.00	40.00	36.23	38.68	195416
2020-07-02	39.50	39.96	37.26	37.85	154148
2020-07-06	38.50	38.70	36.50	38.70	121399
2020-07-07	37.87	38.48	36.72	38.35	61569
2020-07-08	38.50	38.55	37.55	37.91	67808
2020-07-09	37.95	38.50	36.66	38.01	88677
2020-07-10	38.17	38.17	35.10	37.51	138062
2020-07-13	38.19	38.45	37.24	37.50	98909
2020-07-14	37.04	38.42	37.01	38.38	52463
2020-07-15	38.74	38.92	37.51	37.99	47322
2020-07-16	37.87	38.30	36.53	37.10	78698
2020-07-17	37.00	38.20	36.84	37.72	58181
2020-07-20	38.29	38.63	38.07	38.55	55703
2020-07-21	39.02	39.08	38.40	38.64	51836
2020-07-22	38.60	39.86	38.44	39.21	103530
2020-07-23	39.90	39.90	38.00	38.28	76398
2020-07-24	40.00	40.00	38.10	38.75	64868
2020-07-27	39.00	42.50	39.00	41.21	363572
2020-07-28	41.59	41.78	40.74	40.91	54369
2020-07-29	41.25	41.38	38.11	38.88	119573
2020-07-30	39.00	39.16	36.80	38.06	98889
2020-07-31	38.57	38.57	37.55	38.17	71832
2020-08-03	38.67	40.60	38.63	40.25	62155
2020-08-04	39.80	40.02	38.32	39.44	123009
2020-08-05	39.99	40.16	39.09	39.82	56410
2020-08-06	40.58	40.66	38.78	39.66	58854
2020-08-07	40.08	40.08	37.43	37.80	84676
2020-08-10	37.90	39.88	37.90	38.60	103217
2020-08-11	38.60	39.44	37.86	38.00	87534
2020-08-12	38.39	40.25	38.20	39.65	70559
2020-08-13	40.00	41.27	39.85	40.99	92575
2020-08-14	41.14	41.42	39.54	40.10	56833
2020-08-17	40.06	43.63	40.06	42.40	220605
2020-08-18	42.45	42.98	40.59	41.20	110874
2020-08-19	40.80	41.00	39.94	40.70	92354
2020-08-20	40.73	41.11	40.15	40.59	33422
2020-08-21	40.60	40.61	39.01	40.61	68520
2020-08-24	40.64	41.29	40.02	40.40	58081
2020-08-25	40.74	41.36	40.53	41.28	35427
2020-08-26	41.35	41.95	41.13	41.69	37758
2020-08-27	42.19	42.39	41.16	42.10	50790
2020-08-28	42.61	43.27	41.70	42.39	41486
2020-08-31	42.50	43.05	42.25	42.57	48072
2020-09-01	42.90	43.43	42.30	43.22	29905
2020-09-02	43.22	43.33	41.90	43.33	38517
2020-09-03	43.00	43.15	41.57	41.92	70493
2020-09-04	42.18	42.18	39.30	41.01	106365
2020-09-08	40.31	40.77	38.66	39.89	65933
2020-09-09	40.00	40.50	39.78	39.96	39809
2020-09-10	40.00	40.65	39.04	39.14	31847
2020-09-11	39.14	39.54	38.24	38.73	53289
2020-09-14	38.73	40.43	38.71	39.87	43416
2020-09-15	40.35	40.96	39.34	39.88	31972
2020-09-16	40.00	40.06	38.35	38.49	64959
2020-09-17	38.00	38.48	37.55	37.82	81529
2020-09-18	38.08	39.02	37.27	37.61	48519
2020-09-21	37.00	37.32	35.93	36.28	146934
2020-09-22	36.25	36.66	35.57	36.10	69469
2020-09-23	35.77	36.03	34.17	34.24	105566
2020-09-24	33.99	35.37	33.28	35.01	76227
2020-09-25	35.02	35.05	34.20	34.36	40514
2020-09-28	34.38	34.73	34.00	34.36	53833
2020-09-29	34.20	34.96	33.85	33.91	46187
2020-09-30	33.85	34.31	33.57	34.14	38739
2020-10-01	34.13	34.56	33.80	34.10	42554
2020-10-02	33.87	34.06	32.88	33.19	84194
2020-10-05	33.00	34.78	32.82	34.47	108085
2020-10-06	34.68	34.70	33.10	33.69	110224
2020-10-07	33.75	33.75	33.11	33.23	82137
2020-10-08	33.23	33.85	32.27	33.55	79104
2020-10-09	33.95	34.48	33.87	34.25	75601
2020-10-12	34.29	34.90	34.01	34.35	43316
2020-10-13	34.04	34.31	33.52	34.20	42130
2020-10-14	34.45	34.85	33.92	34.66	51739
2020-10-15	34.08	35.41	33.80	35.21	43492
2020-10-16	35.22	35.70	33.72	33.95	58932
2020-10-19	33.95	34.30	32.59	32.62	60555
2020-10-20	32.99	33.15	32.62	32.88	44806
2020-10-21	32.80	33.41	32.80	33.10	42837
2020-10-22	33.00	34.00	32.80	33.76	44073
2020-10-23	33.72	33.95	33.51	33.63	37099
2020-10-26	33.65	33.92	32.56	32.78	54503
2020-10-27	32.99	33.46	32.74	33.25	32304
2020-10-28	32.75	32.75	31.52	31.60	172389
2020-10-29	31.54	31.65	30.03	30.15	338636
2020-10-30	29.60	29.94	28.60	29.85	385875
2020-11-02	29.85	30.05	28.74	29.56	291486
2020-11-03	29.60	30.19	29.59	29.74	118020
2020-11-04	29.50	29.65	28.57	28.90	78103
2020-11-05	29.36	30.72	28.81	30.48	178478
2020-11-06	30.30	31.26	30.30	30.43	83498
2020-11-09	29.92	30.38	29.01	29.40	127343
2020-11-10	29.36	29.79	29.30	29.35	49016
2020-11-11	29.35	29.91	29.18	29.28	66901
2020-11-12	29.56	29.81	29.26	29.34	87286
2020-11-13	31.97	32.00	29.58	30.13	143860
2020-11-16	30.00	30.31	29.35	29.45	123326
2020-11-17	29.45	29.92	29.25	29.80	92843
2020-11-18	29.92	30.34	29.40	29.45	52841
2020-11-19	29.06	29.82	29.06	29.28	86108
2020-11-20	29.50	29.70	29.26	29.53	46762
2020-11-23	29.61	29.61	29.11	29.30	72715
2020-11-24	29.32	29.73	28.99	29.58	134676
2020-11-25	29.58	30.67	29.57	30.41	88822
2020-11-27	30.42	30.68	30.04	30.50	34471
2020-11-30	30.40	30.59	29.73	30.42	60245
2020-12-01	30.84	31.00	30.24	30.61	56152
2020-12-02	30.43	30.79	30.08	30.57	51449
2020-12-03	30.50	30.81	30.06	30.47	63856
2020-12-04	30.33	30.56	30.07	30.48	58663
2020-12-07	30.33	30.38	29.88	30.18	125339
2020-12-08	30.15	30.31	29.76	29.86	64372
2020-12-09	29.82	30.22	29.56	29.69	104429
2020-12-10	29.59	30.60	29.59	29.88	67474
2020-12-11	29.73	30.20	29.46	29.76	54267
2020-12-14	29.94	30.17	29.50	29.58	84983
2020-12-15	29.60	29.94	29.30	29.64	129191
2020-12-16	29.64	30.31	29.60	29.88	49828
2020-12-17	30.24	30.70	30.04	30.29	79292
2020-12-18	30.34	30.42	29.95	30.11	58815
2020-12-21	30.04	30.04	29.48	29.54	70527
2020-12-22	29.50	29.78	28.91	29.34	69746
2020-12-23	29.34	29.66	28.69	29.04	72720
2020-12-24	29.11	29.17	28.90	29.08	29710
2020-12-28	29.07	29.20	28.20	28.29	120495
2020-12-29	28.35	29.00	28.24	28.59	103706
2020-12-30	28.50	29.20	28.50	28.69	74591
2020-12-31	28.99	29.30	28.47	28.99	107540
2021-01-04	29.61	30.44	29.43	30.22	119463
2021-01-05	30.23	30.60	30.10	30.35	79227
2021-01-06	30.45	30.90	30.30	30.52	73390
2021-01-07	30.54	30.75	30.25	30.53	134088
2021-01-08	30.38	30.49	29.82	30.31	127877
2021-01-11	29.94	30.10	29.54	29.64	55801
2021-01-12	29.65	29.66	29.03	29.35	66649
2021-01-13	29.35	29.57	28.88	28.89	41268
2021-01-14	28.88	29.41	28.79	29.01	66101
2021-01-15	28.87	29.21	28.57	29.01	72746
2021-01-19	29.02	29.32	28.96	29.00	63829
2021-01-20	29.17	29.97	28.92	29.41	97992
2021-01-21	29.64	29.76	29.14	29.67	44039
2021-01-22	29.47	29.53	29.10	29.44	38156
2021-01-25	29.34	29.39	28.28	29.29	80812
2021-01-26	29.29	29.65	29.26	29.54	36829
2021-01-27	29.33	29.33	28.51	28.87	129343
2021-01-28	28.45	29.34	28.45	28.90	102768
2021-01-29	29.05	29.77	28.03	28.38	96742
2021-02-01	29.75	31.19	29.49	30.43	235848
2021-02-02	30.50	32.15	29.93	31.99	195472
2021-02-03	32.52	32.60	31.26	31.77	113995
2021-02-04	31.78	31.85	30.51	31.04	163391
2021-02-05	31.05	31.57	30.60	31.33	53542
2021-02-08	31.09	32.44	31.05	32.10	225378
2021-02-09	32.40	33.00	32.20	32.33	116629
2021-02-10	32.52	32.99	31.65	32.24	78057
2021-02-11	32.39	32.39	31.60	32.34	67685
2021-02-12	32.34	32.64	31.85	32.56	68719
2021-02-16	33.08	33.43	32.52	32.57	101479
2021-02-17	32.60	32.77	31.54	32.64	94121
2021-02-18	32.60	32.60	31.40	32.10	64850
2021-02-19	32.25	33.07	32.23	32.62	91896
2021-02-22	33.20	34.55	33.07	34.04	192124
2021-02-23	34.23	34.39	33.00	33.69	173799
2021-02-24	34.57	36.50	34.01	36.40	251896
2021-02-25	36.50	37.00	35.76	35.77	234713
2021-02-26	35.98	35.98	33.45	34.95	302222
2021-03-01	37.00	37.73	36.28	37.35	365168
2021-03-02	37.77	38.19	37.00	37.76	203244
2021-03-03	38.00	38.40	37.02	37.89	222173
2021-03-04	37.54	38.44	37.33	37.47	259731
2021-03-05	37.72	38.63	37.35	38.48	216656
2021-03-08	38.55	41.46	38.50	41.00	419635
2021-03-09	41.54	42.64	40.80	42.00	277908
2021-03-10	41.90	43.89	41.90	43.67	184611
2021-03-11	43.75	44.15	42.22	44.09	292448
2021-03-12	44.09	45.50	43.73	44.72	249123
2021-03-15	44.94	45.81	44.25	45.78	245201
2021-03-16	46.16	46.16	43.68	45.08	189457
2021-03-17	44.51	45.22	43.96	45.04	174659
2021-03-18	44.70	44.86	43.07	43.40	170604
2021-03-19	43.13	43.83	42.55	43.09	131363
2021-03-22	43.08	43.59	42.27	42.66	111362
2021-03-23	42.43	42.43	40.20	40.29	194089
2021-03-24	40.62	41.08	39.50	39.50	126712
2021-03-25	39.48	39.50	37.87	38.02	298558
2021-03-26	37.52	38.66	37.52	38.53	161939
2021-03-29	38.53	38.86	37.11	37.73	152011
2021-03-30	37.20	37.83	37.05	37.29	116908
2021-03-31	37.93	38.22	37.37	38.00	112430
2021-04-01	38.58	40.02	38.11	39.93	135852
2021-04-05	40.52	40.72	39.19	40.52	154727
2021-04-06	40.51	41.45	40.25	40.72	76674
2021-04-07	40.34	41.05	39.85	40.55	57485
2021-04-08	40.60	41.12	40.50	40.89	48965
2021-04-09	40.89	41.10	40.35	40.46	59024
2021-04-12	40.44	40.49	39.94	40.21	58018
2021-04-13	40.08	40.14	39.41	39.64	51153
2021-04-14	39.41	39.72	39.01	39.26	45869
2021-04-15	39.39	40.20	39.25	39.66	56626
2021-04-16	40.11	41.16	39.67	41.02	58777
2021-04-19	41.05	41.30	40.60	40.69	42575
2021-04-20	40.50	40.71	39.81	39.93	47722
2021-04-21	40.27	42.29	40.27	42.09	97602
2021-04-22	42.20	42.83	41.39	42.24	74382
2021-04-23	42.53	43.10	42.53	42.90	44435
2021-04-26	43.13	43.84	42.77	43.66	90645
2021-04-27	43.81	44.21	43.16	43.73	77021
2021-04-28	43.51	45.02	43.51	44.86	124465
2021-04-29	44.97	45.36	44.55	44.91	123754
2021-04-30	44.79	45.35	44.15	45.03	75556
2021-05-03	45.23	45.90	44.86	45.65	99920
2021-05-04	45.90	45.90	44.50	45.15	68304
2021-05-05	44.89	45.22	44.60	45.15	34230
2021-05-06	45.30	45.73	44.57	45.55	62130
2021-05-07	44.99	47.47	44.99	46.12	79159
2021-05-10	46.53	46.53	45.50	45.61	80718
2021-05-11	45.11	45.88	44.32	45.62	100262
2021-05-12	45.23	45.80	44.44	44.84	58793
2021-05-13	44.70	45.07	42.48	43.67	268999
2021-05-14	43.95	45.57	43.77	45.44	54179
2021-05-17	45.66	46.14	45.18	45.63	97063
2021-05-18	45.89	46.41	45.46	45.88	73255
2021-05-19	45.23	45.84	44.30	45.60	111316
2021-05-20	45.88	46.29	45.60	45.92	57745
2021-05-21	45.98	46.05	45.43	45.73	105681
2021-05-24	45.66	46.42	45.12	46.25	40091
2021-05-25	46.48	47.23	45.72	45.95	67818
2021-05-26	46.08	46.80	45.77	46.06	45167
2021-05-27	46.27	46.83	46.17	46.56	50200
2021-05-28	46.59	47.06	46.22	46.43	53130
2021-06-01	47.03	47.25	46.32	46.43	37614
2021-06-02	46.75	47.89	46.30	46.56	94964
2021-06-03	46.18	46.18	45.21	45.47	68000
2021-06-04	45.57	45.81	44.93	45.34	33490
2021-06-07	44.95	45.56	44.11	44.19	50919
2021-06-08	44.00	44.64	43.40	43.96	58280
2021-06-09	44.32	44.35	43.59	43.86	60212
2021-06-10	44.07	44.13	43.61	43.91	33482
2021-06-11	44.11	44.51	43.42	43.89	97937
2021-06-14	43.97	44.00	42.42	42.60	73146
2021-06-15	42.35	42.66	41.34	42.14	109497
2021-06-16	42.02	42.56	41.52	41.65	76507
2021-06-17	40.74	40.74	39.12	39.99	195760
2021-06-18	39.50	40.21	39.18	39.18	109561
2021-06-21	39.37	39.89	39.11	39.20	87149
2021-06-22	39.15	39.47	38.58	39.26	62611
2021-06-23	39.29	39.90	39.14	39.18	32146
2021-06-24	39.09	39.43	38.88	38.94	46192
2021-06-25	38.97	39.97	38.97	39.33	47423
2021-06-28	39.19	39.19	38.65	38.87	64597
2021-06-29	38.72	39.01	38.50	38.69	41355
2021-06-30	38.50	39.59	38.26	39.33	55732
2021-07-01	39.73	39.76	39.08	39.51	40569
2021-07-02	39.61	39.61	39.03	39.22	48848
2021-07-06	39.43	39.64	39.05	39.14	58713
2021-07-07	39.35	39.61	38.48	38.70	59416
2021-07-08	38.26	38.38	37.69	37.89	67778
2021-07-09	37.89	38.76	37.87	37.95	55247
2021-07-12	37.90	38.45	37.63	37.84	44866
2021-07-13	37.83	37.95	37.11	37.52	65840
2021-07-14	37.56	37.95	37.18	37.57	59400
2021-07-15	37.29	37.76	36.93	37.22	125620
2021-07-16	37.22	37.40	36.76	36.82	60350
2021-07-19	36.77	36.90	35.01	35.47	194140
2021-07-20	35.18	35.84	34.71	35.00	157386
2021-07-21	35.01	37.55	35.01	37.38	107666
2021-07-22	37.55	37.73	36.55	36.59	50224
2021-07-23	36.79	36.84	35.95	36.04	46552
2021-07-26	36.10	36.49	35.70	36.34	44703
2021-07-27	36.30	36.39	35.36	35.71	60643
2021-07-28	35.98	36.34	35.61	35.94	49249
2021-07-29	36.25	37.24	36.25	37.00	62205
2021-07-30	36.93	37.53	36.38	36.80	55969
2021-08-02	36.98	37.47	36.10	36.14	61846
2021-08-03	36.07	36.26	35.28	35.88	79590
2021-08-04	35.80	36.10	35.43	35.94	80291
2021-08-05	35.68	36.72	35.68	36.00	63792
2021-08-06	36.05	37.82	36.05	36.52	82482
2021-08-09	36.52	37.41	36.08	36.79	87424
2021-08-10	36.59	37.00	36.17	36.84	71040
2021-08-11	36.80	37.65	36.51	36.57	56073
2021-08-12	36.60	36.65	36.07	36.27	52589
2021-08-13	36.09	36.49	36.09	36.37	50083
2021-08-16	36.14	36.29	35.72	36.09	99559
2021-08-17	35.63	35.63	34.57	34.74	154402
2021-08-18	34.70	34.90	34.25	34.25	69471
2021-08-19	33.98	34.37	33.58	33.78	126311
2021-08-20	33.49	34.31	32.58	33.20	374237
2021-08-23	33.15	34.44	32.57	33.74	232819
2021-08-24	33.70	35.14	33.59	33.99	215472
2021-08-25	33.99	34.69	33.70	34.38	105492
2021-08-26	34.27	34.70	33.49	33.86	105120
2021-08-27	34.00	34.63	33.79	33.82	105132
2021-08-30	33.76	33.82	33.33	33.50	80563
2021-08-31	33.68	33.95	33.37	33.58	50681
2021-09-01	34.09	34.42	33.74	34.14	77831
2021-09-02	34.10	36.05	34.10	35.83	254917
2021-09-03	36.12	37.40	35.84	36.77	168394
2021-09-07	36.59	37.46	36.58	37.29	92413
2021-09-08	37.10	37.43	36.70	37.23	67490
2021-09-09	37.07	37.65	37.07	37.35	60511
2021-09-10	37.52	39.08	37.40	38.58	219943
2021-09-13	39.04	39.45	38.15	38.82	122785
2021-09-14	39.00	39.00	37.85	38.55	76653
2021-09-15	38.57	38.92	38.10	38.78	75016
2021-09-16	38.70	38.76	38.00	38.45	92920
2021-09-17	38.42	38.83	38.08	38.29	74223
2021-09-20	37.66	38.42	37.23	38.28	204808
2021-09-21	38.65	38.99	38.10	38.22	112675
2021-09-22	38.34	38.96	38.25	38.38	70977
2021-09-23	38.56	38.82	38.02	38.11	35429
2021-09-24	37.84	38.08	37.46	37.60	62676
2021-09-27	37.47	37.90	37.03	37.41	82935
2021-09-28	37.34	37.47	36.66	37.08	106197
2021-09-29	37.04	37.65	36.88	36.98	97010
2021-09-30	36.90	37.52	36.63	36.69	63429
2021-10-01	36.75	36.96	35.87	36.65	73822
2021-10-04	36.57	37.11	35.80	36.38	71040
2021-10-05	36.38	36.69	36.12	36.23	60095
2021-10-06	36.03	36.57	35.86	36.23	59083
2021-10-07	36.39	36.74	35.63	35.63	88944
2021-10-08	35.93	36.75	35.72	36.04	91068
2021-10-11	36.24	36.51	35.81	35.89	21326
2021-10-12	35.89	36.19	35.66	35.82	56752
2021-10-13	35.74	36.88	35.74	36.78	106705
2021-10-14	36.99	38.13	36.87	37.93	100036
2021-10-15	37.93	38.63	37.75	38.04	105431
2021-10-18	38.04	38.46	37.69	38.28	70150
2021-10-19	38.42	38.58	37.92	38.42	109060
2021-10-20	38.54	39.45	38.51	39.28	118754
2021-10-21	39.34	40.02	39.34	39.75	77562
2021-10-22	39.75	40.70	39.75	40.59	88849
2021-10-25	40.69	40.70	39.69	40.49	73141
2021-10-26	40.50	41.19	40.32	40.33	47454
2021-10-27	40.33	40.82	40.03	40.55	62122
2021-10-28	40.55	41.11	40.13	40.17	51920
2021-11-01	40.58	41.18	40.50	40.92	68847
2021-11-02	40.89	41.46	40.24	41.37	81690
2021-11-03	41.40	42.31	41.17	41.70	93934
2021-11-04	41.94	42.00	40.88	41.94	46663
2021-11-05	40.65	43.47	40.65	43.26	228534
2021-11-08	43.06	44.40	43.05	43.94	77764
2021-11-09	43.80	44.77	43.50	44.67	55283
2021-11-10	44.65	45.13	44.50	45.02	101953
2021-11-11	45.03	45.93	44.79	45.20	58957
2021-11-12	45.12	46.90	45.12	46.58	57248
2021-11-15	46.66	46.66	45.61	45.87	64123
2021-11-16	45.59	46.60	45.58	46.08	68167
2021-11-17	46.08	46.21	45.75	46.05	50999
2021-11-18	46.05	46.27	45.45	45.75	85020
2021-11-19	45.77	45.81	44.70	44.88	58246
2021-11-22	44.62	45.29	44.06	44.95	136224
2021-11-23	44.76	45.82	44.76	45.69	59402
2021-11-24	45.60	46.12	45.10	45.87	39033
2021-11-29	45.40	45.71	44.57	44.57	31894
2021-11-30	44.54	44.61	43.01	43.55	110510
2021-12-01	44.00	44.60	43.99	44.01	133293
2021-12-02	44.00	44.34	43.30	43.68	67017
2021-12-03	43.67	44.66	43.53	44.43	119218
2021-12-06	44.16	44.83	43.65	44.43	83999
2021-12-07	44.66	46.50	44.66	46.39	163049
2021-12-08	46.50	47.18	46.17	46.98	173768
2021-12-09	46.91	46.91	43.36	43.80	77738
2021-12-10	43.87	44.04	43.05	43.22	58562
2021-12-13	43.11	43.19	42.59	43.00	69982
2021-12-14	42.76	42.87	41.19	41.48	60611
2021-12-15	41.14	42.41	40.34	42.16	78929
2021-12-16	42.10	43.81	42.10	43.65	78553
2021-12-17	43.44	43.44	41.26	43.17	161341
2021-12-20	42.58	42.95	41.72	42.45	58152
2021-12-21	42.67	43.60	42.59	43.21	28882
2021-12-22	43.23	44.37	43.23	43.79	231285
2021-12-23	43.71	45.06	43.50	44.88	34417
2021-12-27	44.68	45.85	44.65	45.56	28967
2021-12-28	45.60	45.92	45.09	45.20	37697
2021-12-29	45.20	45.63	44.84	45.26	27863
2021-12-30	45.36	45.89	45.01	45.24	26790
2021-12-31	45.53	45.53	44.93	45.09	22453
2022-01-03	44.81	45.19	44.23	44.47	36895
2022-01-04	44.56	44.73	43.55	44.15	44417
2022-01-05	43.89	45.02	43.45	43.51	51710
2022-01-06	43.20	43.99	41.58	41.93	75892
2022-01-07	41.62	41.99	40.84	41.20	96943
2022-01-10	40.76	40.91	40.00	40.51	88444
2022-01-11	40.62	42.14	40.36	41.33	57405
2022-01-12	41.73	42.12	40.74	40.82	30529
2022-01-13	41.00	41.15	39.90	40.11	43621
2022-01-14	39.91	39.91	38.68	39.05	61196
2022-01-18	38.25	38.80	38.00	38.44	66609
2022-01-19	38.43	39.60	38.43	39.24	56376
2022-01-20	39.25	40.15	38.72	38.86	38733
2022-01-21	38.46	38.63	37.11	37.29	84676
2022-01-24	36.76	36.92	34.85	36.67	177546
2022-01-25	36.08	37.64	35.65	37.26	97187
2022-01-26	37.78	37.78	34.47	34.64	251706
2022-01-27	35.00	35.69	34.33	34.56	106124
2022-01-28	34.56	34.68	33.60	34.50	98459
2022-01-31	34.13	35.23	34.13	35.15	51295
2022-02-01	35.15	35.78	34.90	35.65	42581
2022-02-02	35.55	35.99	35.07	35.42	69368
2022-02-03	35.17	35.17	33.87	34.00	98059
2022-02-04	33.68	34.21	33.38	33.96	67831
2022-02-07	33.96	34.75	33.75	34.44	76868
2022-02-08	34.20	36.92	34.10	36.70	181444
2022-02-09	37.45	37.74	36.66	37.26	175612
2022-02-10	37.01	37.52	36.19	36.42	130723
2022-02-11	36.89	37.80	36.54	37.01	184783
2022-02-14	37.65	39.80	37.25	39.67	257423
2022-02-15	40.00	40.65	38.70	39.38	227649
2022-02-16	39.50	39.98	38.40	39.75	147737
2022-02-17	39.82	40.20	39.44	39.63	86147
2022-02-18	39.72	40.12	38.14	38.34	110176
2022-02-22	38.46	38.84	37.15	37.50	119010
2022-02-23	37.50	37.95	36.95	37.12	158593
2022-02-24	37.50	39.11	36.69	38.93	156662
2022-02-25	38.83	39.19	37.71	38.48	76808
2022-02-28	38.64	41.39	38.33	41.22	211403
2022-03-01	41.35	42.86	40.01	41.81	290902
2022-03-02	41.94	42.11	40.48	41.39	93048
2022-03-03	41.77	42.55	41.01	41.68	126685
2022-03-04	41.64	44.00	41.51	43.60	195576
2022-03-07	44.61	47.91	42.76	46.88	415954
2022-03-08	47.60	47.60	44.83	45.42	274533
2022-03-09	45.29	45.96	44.37	45.44	141002
2022-03-10	46.10	46.98	45.43	46.14	191984
2022-03-11	46.17	46.44	45.12	45.97	131859
2022-03-14	46.23	47.48	44.28	44.90	287069
2022-03-15	45.05	45.54	43.59	45.18	163305
2022-03-16	45.58	46.24	44.34	45.29	117307
2022-03-17	45.90	47.83	44.98	47.50	256842
2022-03-18	47.92	48.27	47.02	47.31	148198
2022-03-21	47.47	48.13	47.02	47.64	141470
2022-03-22	47.83	48.10	47.30	47.45	140395
2022-03-23	47.90	49.62	47.22	49.40	132723
2022-03-24	49.73	51.02	49.36	50.72	147512
2022-03-25	50.36	51.12	50.36	50.81	90636
2022-03-28	50.71	51.50	49.71	50.39	103787
2022-03-29	50.08	50.49	49.25	50.38	80142
2022-03-30	50.22	50.92	49.75	50.14	65232
2022-03-31	50.33	50.77	50.10	50.24	61029
2022-04-01	50.36	51.48	50.29	51.48	123149
2022-04-04	51.47	52.06	51.46	51.75	74354
2022-04-05	51.77	52.95	49.70	49.91	133386
2022-04-06	50.08	50.87	49.56	50.26	94095
2022-04-07	50.25	51.85	49.81	51.59	65628
2022-04-08	51.45	52.16	51.37	51.86	44336
2022-04-11	52.18	52.18	50.52	51.05	60414
2022-04-12	51.11	51.80	50.62	51.49	62840
2022-04-13	51.53	53.24	51.53	52.74	149888
2022-04-14	52.64	53.52	52.45	53.50	51696
2022-04-18	53.15	55.06	53.15	54.86	209501
2022-04-19	54.70	56.84	54.22	56.84	236325
2022-04-20	56.41	57.00	54.43	56.15	148599
2022-04-21	56.14	56.31	49.00	49.22	300796
2022-04-22	49.76	49.76	46.63	46.98	253500
2022-04-25	46.23	47.81	44.86	47.41	281048
2022-04-26	47.79	47.79	45.52	45.63	121022
2022-04-27	45.54	46.11	44.19	45.51	205548
2022-04-28	45.61	47.54	45.55	46.75	104176
2022-04-29	47.15	48.09	45.84	46.09	70619
2022-05-02	46.08	46.08	43.15	44.10	196280
2022-05-03	43.77	45.90	43.57	45.39	96381
2022-05-04	45.26	45.92	43.75	45.92	89244
2022-05-05	45.47	45.96	43.21	44.84	131146
2022-05-06	43.55	45.88	43.14	45.30	84167
2022-05-09	43.85	43.85	40.00	40.24	310328
2022-05-10	40.46	40.86	37.22	38.09	278206
2022-05-11	37.68	37.82	35.76	35.85	343136
2022-05-12	35.00	36.56	34.27	34.91	284844
2022-05-13	35.27	36.62	35.18	35.33	158361
2022-05-16	35.00	35.16	34.10	34.67	127350
2022-05-17	35.17	36.34	35.03	35.70	92916
2022-05-18	34.94	35.53	34.50	35.48	234369
2022-05-19	34.71	37.44	34.71	36.61	173161
2022-05-20	36.61	36.61	35.07	35.99	169680
2022-05-23	35.90	36.68	35.57	36.32	90278
2022-05-24	36.00	36.15	35.03	35.99	110869
2022-05-25	35.83	36.19	35.50	36.00	74226
2022-05-26	35.86	36.66	35.86	36.48	54063
2022-05-27	36.47	37.24	36.34	36.64	55573
2022-05-31	37.09	37.50	36.06	36.74	150114
2022-06-01	36.67	37.88	36.23	37.65	182304
2022-06-02	37.66	40.25	37.58	39.90	198021
2022-06-03	39.90	39.91	37.91	38.09	128610
2022-06-06	38.61	38.81	37.75	38.05	93846
2022-06-07	38.02	40.49	37.88	40.17	186219
2022-06-08	39.59	40.42	39.15	39.33	101311
2022-06-09	39.33	39.33	37.43	37.52	82353
2022-06-10	36.63	38.50	35.93	37.76	135674
2022-06-13	36.63	36.63	35.06	35.87	143185
2022-06-15	35.29	36.39	35.00	35.87	84478
2022-06-16	35.65	36.55	34.96	36.28	164650
2022-06-17	36.00	37.08	36.00	36.65	91057
2022-06-21	36.55	37.66	36.41	36.52	77460
2022-06-22	35.92	37.60	35.81	36.58	89518
2022-06-23	36.54	37.01	35.44	36.07	70113
2022-06-24	36.10	37.23	35.90	36.80	133073
2022-06-27	36.66	37.03	35.98	36.37	68738
2022-06-28	36.46	36.76	35.35	35.76	63286
2022-06-29	35.98	36.14	35.04	35.48	75267
2022-06-30	35.00	35.21	34.15	34.66	115306
2022-07-01	34.33	35.20	34.22	34.93	65177
2022-07-05	34.57	34.57	32.83	33.57	153092
2022-07-06	33.50	33.99	32.03	32.52	167472
2022-07-07	32.96	35.03	32.96	34.73	144589
2022-07-08	34.48	35.87	34.37	35.07	76692
2022-07-11	35.00	35.03	33.92	34.18	70798
2022-07-12	33.80	34.88	33.68	33.94	67179
2022-07-13	33.72	34.84	33.51	34.65	73788
2022-07-14	33.89	33.89	32.70	33.70	67927
2022-07-15	33.89	34.34	33.50	34.15	40041
2022-07-18	34.51	35.93	34.51	34.86	40653
2022-07-19	35.06	36.00	35.06	35.80	72039
2022-07-20	36.00	36.00	35.26	35.72	51903
2022-07-21	35.65	36.03	35.25	35.84	47994
2022-07-22	35.78	36.41	35.19	35.52	42153
2022-07-25	35.29	35.29	33.44	33.96	117794
2022-07-26	34.10	34.59	33.82	34.25	43851
2022-07-27	34.57	35.52	34.50	35.38	51663
2022-07-28	35.60	37.12	35.60	37.04	89925
2022-07-29	37.10	37.92	36.74	37.82	52791
2022-08-01	38.46	38.46	37.12	37.49	30373
2022-08-02	37.51	37.51	35.83	36.63	91085
2022-08-03	36.53	36.53	34.50	34.87	89471
2022-08-04	34.63	36.53	34.52	36.10	54835
2022-08-05	35.98	36.35	35.68	36.01	40054
2022-08-08	36.02	37.99	36.02	37.65	64599
2022-08-09	37.41	37.96	37.09	37.82	63271
2022-08-10	38.00	38.67	37.87	37.92	68350
2022-08-11	37.86	38.46	37.25	37.37	51956
2022-08-12	37.49	38.24	37.20	38.13	54383
2022-08-15	37.65	37.94	37.14	37.81	42766
2022-08-16	37.95	38.45	37.47	38.45	82916
2022-08-17	38.00	38.15	37.15	37.54	41283
2022-08-18	37.58	38.45	37.57	38.27	60866
2022-08-19	37.77	38.07	36.64	36.97	94549
2022-08-22	36.04	36.04	33.46	35.64	89142
2022-08-23	35.80	37.00	35.63	36.50	76766
2022-08-24	36.64	38.24	36.64	38.06	43603
2022-08-25	38.30	39.15	38.16	38.19	33359
2022-08-26	37.90	38.15	35.97	36.38	63010
2022-08-29	36.38	37.50	35.95	37.27	54239
2022-08-30	37.68	38.33	36.57	37.33	74477
2022-08-31	37.11	38.24	36.90	37.72	72069
2022-09-01	37.05	37.05	35.15	35.55	120709
2022-09-02	35.99	36.88	35.54	35.95	39599
2022-09-06	35.96	36.69	35.61	36.10	50117
2022-09-07	36.13	37.00	35.27	36.91	56453
2022-09-08	36.48	37.91	36.48	37.86	56781
2022-09-09	38.04	39.60	38.04	39.05	44391
2022-09-12	39.61	39.99	39.03	39.27	54392
2022-09-13	38.28	38.80	36.49	36.73	72758
2022-09-14	36.73	37.96	36.70	37.61	30792
2022-09-15	37.29	38.25	36.03	36.51	52590
2022-09-16	35.76	36.55	35.17	35.77	61611
2022-09-19	35.18	36.00	35.05	35.39	45181
2022-09-20	35.03	35.03	33.47	33.95	105298
2022-09-22	34.50	34.50	33.35	33.41	36414
2022-09-23	33.01	33.24	31.54	32.08	105202
2022-09-26	31.74	32.11	30.60	30.83	75971
2022-09-27	31.48	32.57	31.12	32.08	69401
2022-09-28	31.91	34.68	31.86	34.29	84513
2022-09-29	34.01	34.01	32.68	33.50	61391
2022-09-30	33.49	34.29	32.98	33.51	53332
2022-10-03	34.22	35.54	34.05	35.18	64069
2022-10-04	35.98	36.76	35.98	36.70	38795
2022-10-05	36.00	36.10	34.76	35.13	33611
2022-10-06	34.89	35.64	34.44	35.48	50288
2022-10-07	35.28	35.28	33.33	33.75	54681
2022-10-10	33.43	33.43	32.17	32.59	67364
2022-10-11	32.50	34.05	31.62	33.71	120292
2022-10-12	33.81	33.81	31.57	31.84	63597
2022-10-13	30.93	32.87	29.76	32.42	85129
2022-10-14	32.70	32.97	31.36	31.76	48865
2022-10-17	32.00	33.58	31.99	32.62	78098
2022-10-18	33.27	33.42	32.66	33.19	34947
2022-10-19	32.77	32.98	31.76	32.33	60394
2022-10-20	32.57	33.28	32.06	32.46	73349
2022-10-21	32.46	33.47	31.75	33.43	106762
2022-10-24	33.48	33.61	32.70	33.13	75273
2022-10-25	33.20	34.93	33.20	34.87	70958
2022-10-26	35.03	37.24	35.03	35.90	66725
2022-10-27	36.49	36.79	34.63	34.91	79313
2022-10-28	35.00	35.89	34.70	35.70	33226
2022-10-31	35.72	36.39	35.50	35.94	30584
2022-11-01	36.88	37.09	36.14	36.73	47609
2022-11-02	36.80	36.80	34.48	34.79	78920
2022-11-03	34.20	34.89	33.81	34.52	65986
2022-11-04	35.00	36.84	34.77	36.74	58550
2022-11-07	36.93	37.85	36.35	36.88	60040
2022-11-08	36.95	38.96	36.95	38.08	55241
2022-11-09	38.09	38.09	36.04	36.11	55680
2022-11-10	37.34	38.47	37.05	37.82	65440
2022-11-11	38.24	38.90	37.54	38.49	73513
2022-11-14	37.99	38.19	36.92	37.14	60479
2022-11-15	37.12	37.65	36.26	37.47	78673
2022-11-16	37.21	37.50	36.72	37.06	33501
2022-11-17	36.39	37.23	36.03	36.66	36001
2022-11-18	37.07	37.59	36.38	36.60	42761
2022-11-21	36.32	36.36	35.03	35.80	94615
2022-11-22	35.98	37.24	35.81	37.16	53259
2022-11-23	36.98	37.48	36.62	37.04	40751
2022-11-25	37.35	37.35	36.57	36.80	17835
2022-11-28	36.25	36.49	34.63	34.93	46198
2022-11-29	35.34	35.90	34.84	35.01	33385
2022-11-30	35.17	35.95	33.90	35.83	101433
2022-12-01	37.08	37.22	35.96	36.58	39994
2022-12-02	36.15	36.84	35.81	36.33	67503
2022-12-05	36.00	36.15	34.26	34.34	43739
2022-12-06	34.26	34.49	33.50	33.98	55477
2022-12-07	34.00	34.66	33.44	33.91	55017
2022-12-08	33.87	34.86	33.40	34.53	70248
2022-12-09	34.46	35.08	34.45	34.64	39277
2022-12-12	34.37	34.57	33.61	33.87	41940
2022-12-13	34.11	35.31	33.36	33.44	86815
2022-12-14	33.16	34.30	33.16	33.88	86261
2022-12-15	33.45	33.60	32.23	32.32	43841
2022-12-16	32.00	32.84	31.80	32.78	65623
2022-12-19	32.37	32.75	31.84	31.98	54972
2022-12-20	31.80	33.25	31.73	32.91	109979
2022-12-21	33.08	33.63	33.01	33.21	47439
2022-12-22	32.63	33.27	32.04	33.14	71345
2022-12-23	32.92	33.92	32.92	33.35	46186
2022-12-27	33.47	34.48	33.37	33.89	77823
2022-12-28	33.92	33.96	33.00	33.48	110674
2022-12-29	33.78	34.11	33.22	33.29	67515
2022-12-30	33.14	33.47	32.64	33.33	73106
2023-01-03	33.35	35.04	33.35	34.90	92043
2023-01-04	35.43	36.50	35.28	35.99	94197
2023-01-05	35.76	37.41	35.38	36.95	104271
2023-01-06	37.58	37.93	36.46	37.77	124137
2023-01-09	37.78	39.30	37.78	38.55	79900
2023-01-10	38.44	39.75	38.44	39.71	79423
2023-01-11	39.96	40.69	39.71	40.12	90082
2023-01-12	40.15	41.00	39.46	40.39	73532
2023-01-13	40.20	41.55	40.19	41.44	79700
2023-01-17	41.35	41.96	40.11	40.24	120337
2023-01-18	40.62	41.73	40.62	41.04	91818
2023-01-19	40.98	41.04	39.97	39.98	80437
2023-01-20	39.97	40.84	39.65	40.69	65002
2023-01-23	40.85	41.25	40.27	40.58	65111
2023-01-24	40.39	41.12	40.39	40.71	47460
2023-01-25	40.48	41.02	40.00	40.94	40074
2023-01-26	41.08	41.08	40.05	40.39	38328
2023-01-27	40.08	40.10	39.33	39.58	70726
2023-01-30	38.97	39.87	38.74	39.57	55256
2023-01-31	39.34	40.15	39.05	39.47	49821
2023-02-01	39.30	40.37	39.00	40.00	40132
2023-02-02	40.64	40.72	39.66	40.01	66891
2023-02-03	39.37	39.74	38.80	39.10	49644
2023-02-06	38.74	38.74	37.65	38.05	44847
2023-02-07	37.86	38.39	37.46	38.07	58762
2023-02-08	38.16	38.67	37.60	38.24	41222
2023-02-09	38.56	39.18	38.22	38.27	39083
2023-02-10	38.41	38.41	37.49	37.71	52442
2023-02-13	37.58	38.75	37.45	38.09	34432
2023-02-14	38.10	38.96	37.88	38.52	48075
2023-02-15	38.22	38.63	37.87	38.30	50618
2023-02-16	37.93	38.53	37.58	38.18	30172
2023-02-17	37.81	38.12	37.21	37.87	40404
2023-02-21	37.65	37.78	36.43	36.94	58707
2023-02-22	36.96	37.85	36.96	37.08	36811
2023-02-23	37.50	37.50	36.26	36.71	73969
2023-02-24	36.00	36.00	32.76	34.31	183412
2023-02-27	34.39	34.53	33.11	33.73	74156
2023-02-28	33.65	34.97	33.50	34.71	66309
2023-03-01	34.87	35.65	34.87	35.40	46424
2023-03-02	35.12	36.51	35.12	35.75	65129
2023-03-03	35.92	36.65	35.55	36.41	41952
2023-03-06	36.58	36.71	36.10	36.17	52957
2023-03-07	35.86	36.20	34.79	34.98	48125
2023-03-08	34.88	35.07	34.22	34.55	33972
2023-03-09	34.46	34.85	34.29	34.34	37603
2023-03-10	34.50	34.71	32.37	32.84	103392
2023-03-13	33.85	35.73	33.85	35.09	163691
2023-03-14	36.10	36.10	34.77	35.62	146351
2023-03-15	35.43	35.62	34.22	34.83	104184
2023-03-16	34.63	35.60	34.40	35.27	45339
2023-03-17	35.40	36.05	35.25	35.78	86523
2023-03-20	36.00	36.26	35.51	35.65	47326
2023-03-21	35.64	36.31	35.07	36.29	63886
2023-03-22	35.98	36.41	35.63	35.78	65999
2023-03-23	35.94	36.88	35.87	36.18	70744
2023-03-24	35.98	35.98	35.28	35.70	62012
2023-03-27	35.77	36.17	35.35	35.73	32615
2023-03-28	35.80	35.97	35.56	35.66	36393
2023-03-29	35.76	36.13	35.52	35.75	24667
2023-03-30	35.85	36.16	35.60	36.04	31257
2023-03-31	36.20	36.69	36.04	36.42	46596
2023-04-03	36.45	36.96	35.96	36.71	58195
2023-04-04	36.89	37.01	36.47	36.94	87302
2023-04-05	36.99	36.99	36.11	36.60	54504
2023-04-06	36.66	36.66	35.63	35.81	142692
2023-04-10	35.52	35.66	34.79	35.49	56680
2023-04-11	35.54	36.19	35.48	36.04	45535
2023-04-12	36.22	36.46	35.62	36.14	47653
2023-04-13	36.28	37.48	36.28	37.40	49721
2023-04-14	37.18	37.81	36.66	37.33	46745
2023-04-17	37.33	37.39	36.61	36.85	38114
2023-04-18	36.79	36.80	35.86	35.98	43840
2023-04-19	35.84	36.84	35.45	36.41	66849
2023-04-20	36.28	36.56	35.92	36.29	35960
2023-04-21	36.05	36.05	35.31	35.31	47873
2023-04-24	35.32	35.46	34.84	34.90	42482
2023-04-25	34.54	36.45	34.36	36.30	70406
2023-04-26	36.38	36.50	35.33	35.56	32797
2023-04-27	35.53	36.21	35.43	36.00	44132
2023-04-28	35.91	36.15	35.63	36.02	20954
2023-05-01	36.00	36.29	35.31	35.41	26709
2023-05-02	35.14	35.80	34.57	35.75	43246
2023-05-03	35.97	36.00	35.30	35.76	30657
2023-05-04	35.47	36.02	34.73	34.98	66548
2023-05-05	34.98	35.44	34.85	34.95	46549
2023-05-08	34.87	35.67	34.84	35.59	32742
2023-05-09	35.45	36.20	34.87	35.92	40147
2023-05-10	36.34	36.67	35.86	36.46	49547
2023-05-11	36.08	36.29	34.97	35.04	22766
2023-05-12	35.15	35.36	34.33	34.77	25555
2023-05-15	34.82	35.11	34.64	34.71	18770
2023-05-16	34.58	34.62	33.92	34.38	42032
2023-05-17	34.35	34.76	34.20	34.46	51223
2023-05-18	34.11	34.21	33.64	34.07	49507
2023-05-19	34.12	34.38	33.56	33.80	58173
2023-05-22	33.86	34.54	33.75	34.34	30326
2023-05-23	34.25	34.25	33.48	33.71	44834
2023-05-24	33.57	34.11	32.89	33.44	121446
2023-05-25	33.40	33.40	32.86	33.10	41805
2023-05-26	33.00	33.64	32.86	33.45	59277
2023-05-30	33.45	33.89	33.39	33.65	38815
2023-05-31	33.50	34.12	33.24	33.92	41020
2023-06-01	33.90	34.81	33.90	34.43	49983
2023-06-02	34.42	34.71	34.34	34.57	41569
2023-06-05	34.32	34.70	34.32	34.43	24471
2023-06-06	34.24	34.51	34.03	34.41	26053
2023-06-07	34.30	34.73	33.55	33.58	38020
2023-06-08	33.57	33.87	33.33	33.58	36089
2023-06-09	33.18	33.59	33.10	33.47	43042
2023-06-12	33.39	33.43	32.96	33.00	48907
2023-06-13	32.85	33.71	32.85	33.29	51698
2023-06-14	33.45	33.61	32.66	32.97	47916
2023-06-15	33.03	33.49	33.01	33.42	26249
2023-06-16	33.41	33.59	33.01	33.37	29714
2023-06-20	33.12	33.14	32.15	32.24	64444
2023-06-21	32.51	32.59	32.00	32.21	49257
2023-06-22	31.96	32.30	31.89	32.15	39888
2023-06-23	32.14	32.30	31.77	31.78	47418
2023-06-26	31.65	32.03	31.52	31.73	35203
2023-06-27	31.79	31.95	31.54	31.77	40664
2023-06-28	31.65	31.84	31.27	31.70	52297
2023-06-29	31.57	32.02	31.57	31.92	45110
2023-06-30	32.02	32.59	32.02	32.40	41394
2023-07-03	32.25	32.92	32.25	32.77	15673
2023-07-05	32.77	32.83	32.24	32.78	53491
2023-07-06	32.61	32.61	31.80	31.93	36717
2023-07-07	31.90	32.53	31.90	32.44	26368
2023-07-10	32.11	32.99	32.11	32.82	31610
2023-07-11	32.87	33.34	32.75	32.94	27591
2023-07-12	33.29	33.70	33.27	33.30	33043
2023-07-13	33.69	34.13	33.59	34.02	32874
2023-07-14	34.29	34.29	33.56	33.67	37561
2023-07-17	33.54	33.89	33.50	33.62	19124
2023-07-18	33.64	34.31	33.54	34.11	42450
2023-07-19	34.03	34.41	33.95	34.03	38963
2023-07-20	33.97	33.97	32.98	33.03	35315
2023-07-21	33.00	33.01	32.40	32.83	37812
2023-07-24	32.67	33.12	32.43	32.81	30188
2023-07-25	32.24	32.95	32.19	32.32	32734
2023-07-26	32.00	32.56	31.62	32.22	40899
2023-07-27	32.08	32.28	31.66	32.05	66704
2023-07-28	32.05	32.39	31.85	32.24	32659
2023-07-31	32.25	33.46	32.25	33.44	78937
2023-08-01	33.47	33.47	32.14	32.28	72100
2023-08-02	31.86	32.00	30.90	31.84	56874
2023-08-03	31.56	32.34	31.56	32.13	116440
2023-08-04	32.25	33.31	32.22	32.54	81125
2023-08-07	32.98	34.00	32.98	33.64	62470
2023-08-08	33.56	34.14	32.69	33.87	234564
2023-08-09	35.20	35.85	34.14	34.69	246601
2023-08-10	35.00	35.17	34.20	34.25	47862
2023-08-11	34.30	34.93	34.25	34.75	68020
2023-08-14	34.88	35.35	34.65	35.15	118272
2023-08-15	35.13	35.13	33.80	33.83	43828
2023-08-16	33.91	34.20	33.15	33.30	61728
2023-08-17	33.28	33.30	32.25	32.04	50075
2023-08-18	31.98	32.35	31.75	32.27	55914
2023-08-21	32.25	32.63	32.13	32.53	43360
2023-08-22	32.60	32.60	31.91	32.18	42091
2023-08-23	32.47	32.63	32.21	32.58	78471
2023-08-24	32.27	32.80	32.27	32.32	31075
2023-08-25	32.52	32.52	31.96	32.17	38571
2023-08-28	32.23	32.77	32.16	32.30	26275
2023-08-29	32.23	33.10	32.23	32.70	32517
2023-08-30	32.90	33.26	32.60	33.16	64709
2023-08-31	33.36	33.63	32.80	33.29	61770
2023-09-01	33.44	33.98	33.23	33.55	67182
2023-09-05	33.50	33.89	33.34	33.61	67982
2023-09-06	33.69	33.98	32.88	32.89	43992
2023-09-07	32.81	32.87	32.16	32.83	50750
2023-09-08	32.65	32.90	32.41	32.49	33118
2023-09-11	32.66	32.96	32.50	32.76	28168
2023-09-12	32.64	32.93	32.00	32.02	36670
2023-09-13	32.00	32.52	31.91	32.46	77523
2023-09-14	32.46	33.36	32.46	33.33	44919
2023-09-15	33.34	34.00	33.31	33.92	43177
2023-09-18	33.75	34.07	33.70	33.72	48352
2023-09-19	33.70	33.82	32.89	32.92	34846
2023-09-20	33.17	33.48	32.70	32.80	30520
2023-09-21	32.46	32.46	31.91	32.06	40904
2023-09-22	32.06	32.69	32.06	32.17	43735
2023-09-25	32.08	32.88	31.86	32.84	49021
2023-09-26	32.76	32.76	31.68	31.86	84168
2023-09-27	31.72	32.00	31.05	31.11	55100
2023-09-28	31.10	31.50	31.02	31.35	90832
2023-09-29	31.44	31.53	30.47	30.47	60216
2023-10-02	30.17	31.19	29.37	30.00	95995
2023-10-03	29.79	30.46	29.67	30.25	64654
2023-10-04	30.23	30.24	29.02	29.26	51632
2023-10-05	29.02	29.62	29.00	29.44	38077
2023-10-06	29.50	30.25	29.25	30.01	35113
2023-10-09	30.01	30.47	29.91	30.27	23728
2023-10-10	30.28	30.50	29.94	30.26	54583
2023-10-11	30.43	30.60	29.96	30.32	35521
2023-10-12	30.35	30.35	29.38	29.38	39590
2023-10-13	29.45	30.18	29.45	29.65	57773
2023-10-16	29.59	30.04	29.40	29.60	36931
2023-10-17	29.37	29.93	29.37	29.78	38182
2023-10-18	29.86	30.01	28.94	28.97	62706
2023-10-19	28.89	28.89	28.13	28.43	74883
2023-10-20	28.25	29.03	28.18	28.53	103196
2023-10-23	28.38	29.36	28.04	28.68	108772
2023-10-24	28.45	28.74	28.14	28.45	75791
2023-10-25	28.32	29.37	28.22	28.80	67974
2023-10-26	28.53	29.17	28.43	28.90	68846
2023-10-27	28.94	28.94	28.40	28.82	55525
2023-10-30	28.98	29.15	28.67	28.83	53533
2023-10-31	28.78	29.41	28.75	29.03	54967
2023-11-01	29.00	29.16	28.46	28.84	67642
2023-11-02	28.92	29.99	28.92	29.94	65608
2023-11-03	30.00	31.07	30.00	30.96	89452
2023-11-06	30.87	31.44	30.63	30.68	50454
2023-11-07	30.48	30.48	29.83	30.04	46894
2023-11-08	29.84	30.11	28.95	29.18	84834
2023-11-09	29.25	30.00	29.24	29.29	81118
2023-11-10	29.42	29.42	28.70	29.17	39400
2023-11-13	29.24	29.84	29.24	29.42	45702
2023-11-14	29.92	30.46	29.77	30.10	39060
2023-11-15	29.93	30.52	29.57	29.68	53764
2023-11-16	29.50	30.36	29.50	30.10	71960
2023-11-17	30.12	30.50	30.00	30.45	61961
2023-11-20	30.31	30.66	30.00	30.24	60094
2023-11-21	30.28	31.26	30.28	30.81	72780
2023-11-22	30.82	31.00	30.50	30.88	36117
2023-11-24	31.00	31.48	31.00	31.26	20004
2023-11-27	31.52	31.85	31.26	31.52	60918
2023-11-28	31.47	32.24	31.38	31.95	51110
2023-11-29	32.18	32.66	32.16	32.55	61154
2023-11-30	32.51	32.75	32.19	32.54	57229
2023-12-01	32.38	33.95	32.38	33.28	162168
2023-12-04	32.56	33.67	32.56	33.19	114819
2023-12-05	33.20	33.55	32.75	33.34	55635
2023-12-06	33.39	34.05	33.38	33.48	74579
2023-12-07	33.48	33.70	33.00	33.19	78607
2023-12-08	32.76	33.04	31.79	32.19	110029
2023-12-11	32.14	32.47	31.61	32.07	54229
2023-12-12	31.89	32.01	31.42	31.56	67408
2023-12-13	31.70	33.05	31.28	32.97	90824
2023-12-14	33.32	34.07	32.60	32.89	79536
2023-12-15	32.64	33.07	32.09	32.29	67251
2023-12-18	32.29	32.63	32.00	32.16	52297
2023-12-19	32.19	33.45	32.18	33.40	78418
2023-12-20	33.60	33.78	32.80	32.90	44397
2023-12-21	33.02	33.37	32.87	33.34	40281
2023-12-22	33.66	34.31	33.48	33.95	109411
2023-12-26	33.86	34.26	33.81	34.17	32119
2023-12-27	34.35	35.24	33.99	34.02	84439
2023-12-28	34.22	34.22	33.63	34.05	64078
2023-12-29	33.85	34.49	33.84	33.95	56109
2024-01-02	33.80	33.80	32.69	32.94	71401
2024-01-03	32.56	32.76	32.05	32.53	44122
2024-01-04	32.79	32.92	32.22	32.88	33451
2024-01-05	32.68	33.45	32.50	32.91	42982
2024-01-08	32.52	33.03	32.32	32.37	45987
2024-01-09	32.20	32.59	31.93	32.32	53452
2024-01-10	32.25	32.49	32.02	32.20	29712
2024-01-11	32.09	32.50	31.47	31.83	65672
2024-01-12	32.47	34.16	31.99	33.99	133246
2024-01-16	34.19	36.17	34.19	35.59	230567
2024-01-17	35.25	35.62	34.28	34.67	111711
2024-01-18	34.74	35.38	34.34	35.08	71146
2024-01-19	35.08	35.37	34.40	35.10	50917
2024-01-22	34.89	35.31	34.74	35.23	76994
2024-01-23	35.33	35.95	34.93	35.89	61317
2024-01-24	35.77	36.50	35.61	35.84	88951
2024-01-25	35.99	36.16	35.33	36.02	42004
2024-01-26	36.07	36.31	35.85	36.20	58465
2024-01-29	35.98	36.24	35.53	36.06	52340
2024-01-30	36.10	36.34	35.73	36.25	104754
2024-01-31	36.06	36.53	35.14	35.18	74565
2024-02-01	35.70	37.19	35.40	37.12	147311
2024-02-02	36.57	37.28	36.57	37.22	121399
2024-02-05	37.15	37.31	36.42	36.79	102129
2024-02-06	36.66	37.32	36.59	37.07	92238
2024-02-07	36.87	37.13	36.42	37.02	68018
2024-02-08	36.89	37.36	36.73	36.76	81593
2024-02-09	36.90	37.60	36.65	37.59	93065
2024-02-12	37.59	38.33	37.59	37.74	119654
2024-02-13	36.68	36.91	36.20	36.54	133443
2024-02-14	36.79	37.74	36.77	37.40	122816
2024-02-15	37.57	38.19	37.57	38.10	64136
2024-02-16	37.73	38.60	37.73	38.25	120299
2024-02-20	38.20	38.20	37.63	37.82	81063
2024-02-21	37.50	37.50	36.53	37.00	94560
2024-02-22	36.85	37.57	36.85	37.00	63320
2024-02-23	37.00	37.89	36.87	37.36	114149
2024-02-26	37.54	37.74	37.00	37.45	131657
2024-02-27	37.44	37.98	37.43	37.79	76925
2024-02-28	37.49	37.90	36.45	36.47	89416
2024-02-29	36.75	37.38	36.57	36.68	59440
2024-03-01	37.08	37.09	36.43	36.71	134299
2024-03-04	36.74	37.15	36.51	36.76	122005
2024-03-05	36.78	36.94	36.24	36.46	96017
2024-03-06	36.77	37.09	36.44	36.85	72125
2024-03-07	37.25	37.44	36.86	37.08	75852
2024-03-08	37.11	37.43	36.21	36.27	81216
2024-03-11	36.32	36.73	36.17	36.73	71527
2024-03-12	36.79	36.81	36.25	36.47	44131
2024-03-13	36.55	36.94	36.34	36.37	94626
2024-03-14	36.30	36.47	35.44	35.80	67842
2024-03-15	35.79	36.46	35.79	36.16	96584
2024-03-18	36.10	36.20	35.40	35.47	50434
2024-03-19	35.19	35.36	34.51	34.65	81028
2024-03-20	34.70	35.69	34.68	35.51	90438
2024-03-21	35.80	36.29	35.55	36.20	53435
2024-03-22	35.96	36.09	35.54	35.60	46579
2024-03-25	35.59	36.01	35.50	35.62	44850
2024-03-26	35.98	36.12	35.67	35.69	39982
2024-03-27	35.81	36.36	35.81	36.31	54588
2024-03-28	36.60	37.29	36.40	36.96	82333
2024-04-01	37.30	37.45	36.76	37.18	81719
2024-04-02	37.15	37.90	36.99	37.72	58477
2024-04-03	37.61	39.50	37.61	39.47	150469
2024-04-04	39.45	40.19	38.62	38.70	98137
2024-04-05	38.59	40.31	38.59	39.70	150752
2024-04-08	40.08	40.76	39.48	40.65	126761
2024-04-09	41.00	41.44	40.47	41.13	152682
2024-04-10	40.31	41.13	40.10	41.10	86890
2024-04-11	41.25	42.33	40.99	42.02	292044
2024-04-12	42.14	42.43	39.95	40.51	199832
2024-04-15	40.88	41.01	39.53	40.03	94464
2024-04-16	39.63	39.98	39.15	39.84	53394
2024-04-17	39.91	40.23	39.38	39.77	58561
2024-04-18	39.92	40.27	39.57	39.96	82486
2024-04-19	39.97	40.20	39.66	40.03	78170
2024-04-22	39.56	40.22	39.46	39.91	71901
2024-04-23	39.84	40.35	39.57	39.66	46175
2024-04-24	39.60	39.60	38.91	39.00	57799
2024-04-25	38.69	40.15	38.48	40.11	97055
2024-04-26	40.23	40.29	39.86	40.09	38631
2024-04-29	40.23	40.66	40.07	40.41	68421
2024-04-30	39.90	40.02	39.19	39.32	78334
2024-05-01	39.13	41.00	39.13	40.37	112620
2024-05-02	40.27	40.88	40.02	40.45	58939
2024-05-03	40.68	41.25	40.36	40.91	99966
2024-05-06	41.14	41.41	40.99	41.24	113457
2024-05-07	41.28	41.33	40.77	40.96	42977
2024-05-08	40.63	41.01	39.70	40.67	154507
2024-05-09	41.30	42.20	41.09	42.00	202385
2024-05-10	42.18	42.79	42.00	42.20	233493
2024-05-13	42.09	42.49	41.90	42.16	156569
2024-05-14	42.42	43.40	42.20	42.98	230723
2024-05-15	43.14	44.65	42.87	44.44	303612
2024-05-16	44.21	45.12	44.19	44.85	181959
2024-05-17	45.08	47.05	44.91	46.28	537827
2024-05-20	46.47	47.30	45.73	47.03	226204
2024-05-21	47.00	47.12	46.46	46.57	267098
2024-05-22	46.55	46.63	45.75	45.91	188614
2024-05-23	45.69	46.25	45.25	45.43	171041
2024-05-24	45.45	46.29	45.23	45.87	140856
2024-05-28	46.46	46.93	46.11	46.18	167645
2024-05-29	45.93	45.93	44.75	44.80	223983
2024-05-30	44.78	45.21	44.60	44.83	117156
2024-05-31	44.95	45.22	43.88	44.88	128385
2024-06-03	44.77	45.10	43.90	44.00	61960
2024-06-04	43.87	43.87	42.93	43.31	140469
2024-06-05	43.38	43.90	42.82	43.62	150187
2024-06-06	43.75	44.76	43.62	44.52	91555
2024-06-07	43.70	43.91	42.88	43.35	147103
2024-06-10	43.36	43.65	42.95	43.35	149914
2024-06-11	42.98	43.11	42.43	42.97	185817
2024-06-12	43.70	43.70	42.75	42.83	109808
2024-06-13	42.69	42.70	40.87	41.17	130727
2024-06-14	40.90	41.41	40.90	41.27	119934
2024-06-17	41.10	41.20	40.47	40.97	119998
2024-06-18	41.03	41.50	40.75	41.24	140463
2024-06-20	41.27	42.79	41.17	42.64	150143
2024-06-21	42.59	42.80	42.09	42.65	88452
2024-06-24	42.65	42.95	41.68	41.74	151341
2024-06-25	42.24	42.24	40.98	41.17	83620
2024-06-26	41.18	41.76	40.90	41.49	81047
2024-06-27	41.49	42.02	41.40	41.56	51376
2024-06-28	41.90	41.98	41.17	41.39	115084
2024-07-01	41.64	41.87	40.90	40.95	43386
2024-07-02	40.90	41.98	40.90	41.94	66790
2024-07-03	42.00	43.08	41.85	42.88	36288
2024-07-05	42.87	43.08	42.21	42.40	86808
2024-07-08	42.26	42.72	42.08	42.35	75640
2024-07-09	42.48	42.99	42.42	42.52	62200
2024-07-10	42.66	44.27	42.51	44.11	135382
2024-07-11	44.54	45.95	44.51	45.74	173419
2024-07-12	45.61	46.14	44.84	44.89	93426
2024-07-15	44.93	45.73	44.66	45.43	62434
2024-07-16	45.52	46.35	45.31	46.19	121022
2024-07-17	46.21	46.21	45.00	45.67	139101
2024-07-18	45.56	45.95	45.18	45.39	96650
2024-07-19	44.89	45.80	44.88	45.10	146188
2024-07-22	45.50	45.92	45.26	45.40	77682
2024-07-23	45.39	46.50	45.33	46.30	185705
2024-07-24	46.39	46.68	45.37	45.37	71054
2024-07-25	45.23	45.51	44.00	44.14	148340
2024-07-26	44.37	45.39	44.37	44.65	68935
2024-07-29	44.56	44.63	43.61	43.73	79941
2024-07-30	43.80	44.18	43.22	43.67	191385
2024-07-31	44.19	45.00	44.14	44.58	71033
2024-08-01	44.35	44.49	42.67	42.97	150322
2024-08-02	42.75	42.85	41.00	41.54	225670
2024-08-05	40.56	40.77	38.41	40.38	294527
2024-08-06	40.20	41.07	39.88	40.26	137906
2024-08-07	40.46	40.94	38.81	39.33	234631
2024-08-08	39.74	40.08	38.78	39.97	285107
2024-08-09	40.03	40.38	39.64	40.15	64393
2024-08-12	40.14	40.91	40.14	40.49	136160
2024-08-13	40.42	40.99	40.29	40.79	66347
2024-08-14	40.61	41.13	40.43	40.60	43041
2024-08-15	41.00	41.51	40.75	41.11	139889
2024-08-16	41.36	42.63	41.14	41.89	122444
2024-08-19	41.82	42.11	41.51	41.54	106799
2024-08-20	41.55	41.87	41.15	41.37	136539
2024-08-21	41.26	41.34	40.92	41.14	82692
2024-08-22	41.05	41.14	40.49	40.60	51206
2024-08-23	40.92	43.34	40.92	42.57	166294
2024-08-26	42.86	42.86	42.32	42.43	94314
2024-08-27	42.00	42.25	41.83	41.92	57366
2024-08-28	41.50	41.90	41.11	41.15	139139
2024-08-29	41.29	41.51	40.97	41.03	113297
2024-08-30	40.99	41.33	40.54	40.85	51374
2024-09-03	40.35	40.39	39.47	39.71	80425
2024-09-04	39.40	39.88	39.35	39.45	61650
2024-09-05	39.76	39.86	39.34	39.56	52529
2024-09-06	39.50	39.66	38.44	38.73	101238
2024-09-09	38.93	39.54	38.93	39.17	63807
2024-09-10	39.11	39.55	38.51	39.46	90742
2024-09-11	39.17	40.00	38.88	39.92	100907
2024-09-12	40.28	41.57	40.28	40.89	152193
2024-09-13	41.02	42.11	41.02	41.55	102909
2024-09-16	41.46	41.84	41.04	41.30	66382
2024-09-17	41.25	41.55	41.03	41.38	76808
2024-09-18	41.42	41.81	40.54	40.59	67955
2024-09-19	41.57	42.54	41.10	42.41	118796
2024-09-20	42.38	43.39	42.10	42.99	131948
2024-09-23	43.33	43.84	42.97	43.14	77627
2024-09-24	43.39	44.18	43.17	43.92	130967
2024-09-25	43.70	43.96	43.26	43.49	125150
2024-09-26	43.83	44.98	43.68	44.78	147017
2024-09-27	44.78	44.82	44.11	44.60	135753
2024-09-30	44.49	44.67	42.98	43.31	82250
2024-10-01	43.31	44.44	43.17	44.30	113738
2024-10-02	44.35	45.15	44.35	44.84	123258
2024-10-03	44.46	45.10	44.46	44.94	96280
2024-10-04	45.21	45.59	44.70	44.71	48740
2024-10-07	44.83	44.83	43.98	44.22	94131
2024-10-08	43.99	44.38	43.52	43.91	71594
2024-10-09	43.52	43.78	43.35	43.50	36693
2024-10-10	43.42	44.69	43.24	44.55	63756
2024-10-11	44.71	45.06	44.34	44.55	88802
2024-10-14	44.59	45.03	44.33	44.50	25180
2024-10-15	44.36	44.39	43.46	43.68	63040
2024-10-16	44.13	45.70	43.96	45.48	118590
2024-10-17	45.80	45.82	44.73	45.50	163743
2024-10-18	45.51	47.69	45.51	47.55	143358
2024-10-21	47.66	48.00	46.46	46.54	152290
2024-10-22	46.55	47.48	46.04	47.32	196282
2024-10-23	46.82	47.21	45.57	45.97	68013
2024-10-24	46.01	46.62	45.35	46.30	109829
2024-10-25	46.21	46.27	45.55	45.69	91563
2024-10-28	45.66	46.39	45.66	46.07	47528
2024-10-29	46.14	46.26	45.58	45.88	145342
2024-10-30	45.91	46.78	45.67	46.38	119378
2024-10-31	46.25	46.37	44.10	44.23	189958
2024-11-01	44.39	44.83	44.19	44.37	54576
2024-11-04	44.43	44.61	43.31	43.48	82025
2024-11-05	43.39	45.55	43.39	45.44	135315
2024-11-06	45.07	45.38	42.31	43.13	297095
2024-11-07	43.58	44.55	43.42	43.74	195973
2024-11-08	43.96	43.96	42.61	43.35	106968
2024-11-11	43.09	43.30	42.22	43.01	201269
2024-11-12	42.51	42.95	42.17	42.80	102706
2024-11-13	42.84	42.90	41.81	42.33	106341
2024-11-14	41.98	42.30	41.60	41.90	115725
2024-11-15	41.95	42.11	41.21	41.69	104809
2024-11-18	42.14	43.94	42.02	42.89	190828
2024-11-19	42.90	43.71	42.88	43.69	126794
2024-11-20	43.41	44.28	43.37	44.04	156633
2024-11-21	43.99	44.55	43.96	44.01	57533
2024-11-22	44.00	44.53	43.83	44.42	93170
2024-11-25	43.93	44.25	42.54	43.25	118786
2024-11-26	42.96	43.51	42.71	43.27	99686
2024-11-27	43.68	44.14	43.35	43.78	94525
2024-11-29	44.31	44.42	43.83	44.35	73992
2024-12-02	43.91	44.07	43.59	43.70	93032
2024-12-03	43.99	44.48	43.68	44.18	63180
2024-12-04	44.20	44.63	43.68	43.76	63415
2024-12-05	43.63	44.00	43.30	43.74	58739
2024-12-06	43.71	43.84	42.58	42.97	67459
2024-12-09	43.43	45.52	42.94	44.66	199179
2024-12-10	44.89	46.22	44.89	45.66	114707
2024-12-11	45.94	46.00	45.44	45.53	71215
2024-12-12	45.02	45.30	44.60	44.71	76132
2024-12-13	44.71	44.80	43.45	43.86	67790
2024-12-16	43.86	44.24	43.65	43.93	69992
2024-12-17	43.56	43.70	42.75	43.09	70318
2024-12-18	42.92	43.17	41.46	41.67	184268
2024-12-19	42.27	42.70	41.90	42.35	92145
2024-12-20	42.29	43.20	42.26	42.41	57670
2024-12-23	42.30	42.30	41.57	42.10	36816
2024-12-24	41.93	42.52	41.93	42.52	23177
2024-12-26	42.41	42.87	42.13	42.53	44244
2024-12-27	42.21	42.47	41.73	41.95	30406
2024-12-30	41.58	41.88	40.70	41.42	103529
2024-12-31	41.34	42.19	41.25	42.17	186115
2025-01-02	42.44	43.62	42.29	43.48	83154
2025-01-03	43.48	43.57	42.73	42.88	28659
2025-01-06	42.93	43.40	41.89	41.94	56322
2025-01-07	42.07	42.45	41.37	42.31	73498
2025-01-08	42.26	42.26	41.51	42.05	43841
2025-01-10	41.92	42.39	41.00	41.16	111752
2025-01-13	40.66	40.84	39.63	39.75	118818
2025-01-14	40.11	40.79	39.80	40.65	50209
2025-01-15	41.29	41.73	40.92	41.54	82186
2025-01-16	41.89	42.35	41.80	41.97	50531
2025-01-17	42.00	42.42	41.57	41.96	96108
2025-01-21	42.54	43.81	42.54	43.19	96054
2025-01-22	43.19	43.80	42.89	43.48	59631
2025-01-23	43.42	44.11	43.15	43.31	78706
2025-01-24	43.72	44.30	43.28	43.33	48867
2025-01-27	42.84	42.84	41.89	42.33	80903
2025-01-28	42.16	42.61	41.86	42.25	57215
2025-01-29	42.25	42.70	41.75	42.21	48519
2025-01-30	42.67	44.23	42.67	43.50	64204
2025-01-31	43.32	44.34	43.27	43.57	65561
2025-02-03	43.46	43.85	42.81	43.47	66977
2025-02-04	43.75	44.57	43.75	44.55	67801
2025-02-05	44.70	45.00	43.79	43.87	102048
2025-02-06	43.94	44.09	42.96	43.10	68728
2025-02-07	43.33	43.58	43.12	43.39	82748
2025-02-10	43.89	44.64	43.89	44.02	85391
2025-02-11	43.46	43.57	42.06	43.46	114467
2025-02-12	42.90	43.90	42.90	43.23	50759
2025-02-13	43.19	44.01	43.19	43.96	64512
2025-02-14	44.00	44.10	42.75	42.98	91010
2025-02-18	43.00	43.81	42.74	43.40	76727
2025-02-19	43.24	43.24	42.58	43.05	42325
2025-02-20	43.00	43.56	43.00	43.38	77270
2025-02-21	43.28	44.51	43.07	43.32	140792
2025-02-24	43.84	44.00	42.77	43.37	85822
2025-02-25	43.13	43.69	42.11	42.79	205753
2025-02-26	41.41	45.00	41.16	43.72	179046
2025-02-27	43.37	43.76	42.11	42.25	91301
2025-02-28	42.02	42.52	41.64	42.52	104500
2025-03-03	42.73	43.18	41.62	41.74	167527
2025-03-04	41.81	42.03	40.81	41.66	136015
2025-03-05	41.87	42.51	41.85	42.43	89070
2025-03-06	0.00	0.00	0.00	43.00	169115
2025-03-07	43.01	44.86	42.88	44.37	365723
2025-03-10	43.92	43.96	41.38	41.98	321746
2025-03-11	42.00	42.44	41.31	41.98	305944
2025-03-12	42.28	42.88	41.90	42.82	117665
2025-03-13	42.81	42.81	41.71	41.75	71985
2025-03-14	42.11	42.79	41.52	42.50	62557
2025-03-17	42.68	43.45	42.68	43.19	75990
2025-03-18	43.32	45.14	43.15	44.07	148103
2025-03-19	44.40	44.91	44.21	44.79	84504
2025-03-20	44.49	45.66	44.43	45.18	172626
2025-03-21	44.90	44.90	43.87	44.35	109604
2025-03-24	44.42	45.09	43.99	44.52	90869
2025-03-25	44.49	45.10	44.48	44.60	156656
2025-03-26	44.71	45.35	44.24	44.60	81221
2025-03-27	44.81	45.35	44.23	45.18	180629
2025-03-28	45.23	45.90	44.02	44.33	169269
2025-03-31	44.30	45.06	42.77	44.87	228121
2025-04-01	44.89	45.12	44.24	44.88	85136
2025-04-02	44.43	45.40	44.43	44.88	58786
2025-04-03	43.55	44.69	43.27	43.46	149694
2025-04-04	42.27	42.40	40.16	40.62	310345
2025-04-07	39.88	42.02	39.33	40.44	324484
2025-04-08	41.92	41.92	39.51	39.51	256075
2025-04-09	40.20	43.26	39.90	42.89	259171
2025-04-10	42.67	44.70	42.21	44.01	249811
2025-04-11	44.27	47.78	44.27	47.22	368381
2025-04-14	47.22	48.09	46.67	48.01	246805
2025-04-15	48.35	49.12	48.00	49.11	300842
2025-04-16	49.59	52.99	49.59	51.61	841164
2025-04-17	51.67	52.94	51.12	52.75	310327
2025-04-21	53.35	53.77	51.93	52.94	231647
2025-04-22	53.63	54.82	53.03	54.15	456893
2025-04-23	53.65	53.83	51.23	51.50	349931
2025-04-24	52.13	52.91	51.35	52.47	179146
2025-04-25	52.32	52.54	51.97	52.30	86485
2025-04-28	52.15	52.74	51.89	52.60	128196
2025-04-29	52.69	52.79	51.80	52.02	121749
2025-04-30	51.81	52.66	51.28	52.51	164606
2025-05-01	52.01	52.62	51.73	51.77	179928
2025-05-02	52.07	52.50	51.34	51.35	148860
2025-05-05	52.04	52.23	50.56	52.04	153224
2025-05-06	52.35	53.97	51.80	53.42	237665
2025-05-07	52.17	54.43	52.17	53.91	185964
2025-05-08	53.81	54.37	53.31	53.84	194748
2025-05-09	54.79	55.90	54.44	55.30	200307
2025-05-12	54.34	54.56	52.45	54.30	388705
2025-05-13	54.52	55.04	53.99	54.74	260536
2025-05-14	54.41	56.41	54.41	54.62	224384
2025-05-15	54.90	55.58	54.43	55.54	148697
2025-05-16	55.55	56.46	55.31	55.56	338193
2025-05-19	55.60	56.37	55.22	56.05	89859
2025-05-20	55.78	56.75	55.78	56.68	104404
2025-05-21	56.97	57.76	56.80	56.88	287468
2025-05-22	56.70	56.83	56.01	56.01	94455
2025-05-23	56.22	58.08	56.20	57.83	136235
2025-05-27	57.46	58.51	57.46	58.17	141642
2025-05-28	58.28	59.14	57.95	58.50	205274
2025-05-29	58.60	58.60	57.94	58.04	163626
2025-05-30	58.30	58.41	57.26	57.96	297198
2025-06-02	58.54	59.52	58.35	59.31	296952
2025-06-03	59.06	60.22	59.06	60.02	160571
2025-06-04	60.12	61.39	59.91	60.95	258823
2025-06-05	61.35	62.81	61.35	61.98	181917
2025-06-06	61.80	62.24	61.48	61.90	162326
2025-06-09	62.48	63.12	61.69	62.40	144366
2025-06-10	62.48	62.48	61.42	61.87	241819
2025-06-11	62.01	62.91	61.80	62.65	82248
2025-06-12	62.68	63.79	62.68	63.37	139881
2025-06-13	63.40	63.80	62.70	63.21	138474

Explore More About SII

Coins representing dividend payouts and trends

SII Dividend History

Discover Sprott Inc. Common'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

SII Stock Split History

Discover Sprott Inc. Common'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

SII Historical Prices

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

Web Analytics