TFII Historical Prices

Summary

Key Stock Metrics

80.19

(March 4, 2025)

52-Week Low

162.13

(April 9, 2024)

52-Week High

162.13

(April 9, 2024)

All-Time High

83.21

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-24	15.82	15.82	15.82	15.82	5400
2011-05-25	15.71	15.71	15.71	15.71	5400
2011-05-26	15.80	15.80	15.80	15.80	6000
2011-05-27	15.88	15.88	15.83	15.84	10165
2011-05-31	16.21	16.21	16.17	16.17	9400
2011-06-01	16.31	16.31	16.29	16.29	6000
2011-06-06	15.50	15.50	15.50	15.50	100
2011-06-08	15.49	15.50	15.49	15.50	5800
2011-06-13	14.91	14.91	14.67	14.67	700
2011-06-14	15.07	15.09	15.06	15.09	5100
2011-06-15	14.71	14.71	14.71	14.71	3100
2011-06-16	14.54	14.54	14.45	14.49	4000
2011-06-17	14.65	14.72	14.64	14.72	4300
2011-06-20	14.77	14.79	14.77	14.79	3700
2011-06-21	15.50	15.50	15.45	15.47	4061
2011-06-23	15.02	15.02	15.01	15.02	3200
2011-06-27	14.72	14.72	14.69	14.69	7200
2011-06-28	15.06	15.10	15.06	15.08	3100
2011-06-29	15.47	15.47	15.46	15.46	2500
2011-06-30	15.54	15.54	15.44	15.49	4800
2011-07-05	16.15	16.15	16.09	16.09	3900
2011-07-07	15.84	15.84	15.82	15.82	3100
2011-07-08	15.55	15.55	15.53	15.54	3200
2011-07-12	15.40	15.40	15.40	15.40	2400
2011-07-15	15.17	15.17	15.14	15.14	3600
2011-07-18	15.03	15.19	15.03	15.14	1800
2011-07-19	15.37	15.37	15.37	15.37	2600
2011-07-21	15.86	15.86	15.70	15.83	5600
2011-07-26	15.44	15.44	15.44	15.44	2800
2011-07-28	15.00	15.00	14.99	14.99	2700
2011-07-29	14.69	14.69	14.69	14.69	800
2011-08-01	14.85	14.85	14.85	14.85	200
2011-08-02	14.73	14.73	14.64	14.66	1300
2011-08-03	14.01	14.02	13.97	14.02	3400
2011-08-04	14.01	14.01	13.82	13.82	4200
2011-08-05	13.36	13.36	13.36	13.36	3233
2011-08-08	12.53	12.53	12.25	12.40	4230
2011-08-09	12.46	12.75	12.46	12.72	6900
2011-08-11	12.97	12.97	12.93	12.93	2300
2011-08-12	13.18	13.72	13.18	13.69	3600
2011-08-15	14.15	14.15	14.05	14.05	6350
2011-08-16	14.09	14.09	14.09	14.09	1600
2011-08-17	14.14	14.16	14.06	14.07	6400
2011-08-19	12.75	12.75	12.74	12.75	2900
2011-08-26	12.75	12.75	12.75	12.75	6300
2011-08-29	13.23	13.24	13.23	13.23	2300
2011-09-02	12.79	12.79	12.79	12.79	2300
2011-09-07	12.34	12.72	12.31	12.72	9000
2011-09-12	12.05	12.05	11.99	11.99	9100
2011-09-13	12.15	12.21	12.15	12.21	4300
2011-09-14	11.96	12.22	11.96	12.20	9600
2011-09-15	12.37	12.37	12.26	12.27	6400
2011-09-16	12.43	12.43	12.37	12.38	2400
2011-09-19	11.97	11.97	11.97	11.97	200
2011-09-20	12.07	12.10	11.83	11.83	2700
2011-09-21	11.50	11.50	11.49	11.49	1700
2011-09-22	10.18	10.55	10.18	10.55	2400
2011-09-23	10.48	10.48	10.47	10.47	3500
2011-09-26	10.45	10.47	10.45	10.46	5600
2011-09-28	10.34	10.34	10.21	10.32	2600
2011-09-29	10.00	10.00	10.00	10.00	1700
2011-10-03	9.66	9.66	9.51	9.51	4300
2011-10-04	9.22	9.22	9.22	9.22	2400
2011-10-05	9.91	9.91	9.91	9.91	2000
2011-10-11	10.20	10.65	10.20	10.65	6300
2011-10-12	10.77	10.77	10.77	10.77	2800
2011-10-13	10.64	10.64	10.64	10.64	1900
2011-10-17	11.02	11.02	11.02	11.02	1300
2011-10-18	10.80	10.80	10.80	10.80	2900
2011-10-19	10.82	10.82	10.81	10.81	500
2011-10-20	10.52	10.64	10.52	10.64	1900
2011-10-21	10.74	10.74	10.71	10.71	24000
2011-10-25	11.40	11.47	11.34	11.34	5600
2011-10-26	11.39	11.50	11.31	11.49	3600
2011-10-27	11.98	12.03	11.98	12.01	5000
2011-10-28	12.52	12.52	12.52	12.52	3400
2011-10-31	12.18	12.18	12.16	12.16	4500
2011-11-01	11.61	11.63	11.56	11.63	6000
2011-11-04	12.60	12.60	12.59	12.60	2400
2011-11-08	12.50	12.50	12.46	12.46	5400
2011-11-22	12.37	12.37	12.21	12.21	3600
2011-11-23	11.90	11.90	11.86	11.86	3100
2011-11-25	11.69	11.69	11.69	11.69	1400
2011-11-28	12.37	12.37	12.37	12.37	2500
2011-11-29	12.48	12.55	12.48	12.55	1000
2011-12-01	13.00	13.06	13.00	13.04	3070
2011-12-02	12.80	12.81	12.80	12.81	6200
2011-12-05	12.92	12.92	12.92	12.92	5900
2011-12-06	12.63	12.70	12.63	12.70	2400
2011-12-07	13.42	13.42	13.42	13.42	2500
2011-12-08	13.46	13.46	12.93	12.95	2300
2011-12-09	12.96	12.96	12.96	12.96	700
2011-12-12	13.16	13.16	13.16	13.16	2600
2011-12-13	12.99	12.99	12.99	12.99	2300
2011-12-14	12.51	12.54	12.51	12.54	3000
2011-12-19	13.04	13.04	13.04	13.04	3500
2011-12-21	12.56	12.70	12.55	12.70	8500
2011-12-23	13.08	13.10	13.05	13.10	5300
2011-12-28	12.99	13.03	12.87	12.87	3300
2011-12-29	12.75	12.77	12.71	12.77	6600
2011-12-30	12.81	12.89	12.81	12.89	2000
2012-01-03	13.12	13.13	13.12	13.13	700
2012-01-04	13.34	13.51	13.34	13.51	1400
2012-01-05	13.55	13.63	13.55	13.63	400
2012-01-09	13.73	14.40	13.73	14.40	1100
2012-01-10	15.01	15.01	14.92	14.99	2400
2012-01-11	15.28	15.28	14.91	14.91	2000
2012-01-12	14.95	15.20	14.95	15.20	5500
2012-01-17	15.44	15.44	15.25	15.28	1900
2012-01-18	15.59	15.89	15.59	15.89	2200
2012-01-19	16.01	16.13	16.01	16.06	28400
2012-01-23	16.27	16.32	16.21	16.22	1300
2012-01-25	16.26	16.27	16.26	16.27	1000
2012-01-27	16.24	16.24	16.23	16.23	300
2012-01-30	16.20	16.20	16.14	16.14	10100
2012-01-31	16.47	16.47	16.47	16.47	200
2012-02-02	16.90	16.90	16.50	16.84	4500
2012-02-03	16.96	17.17	16.95	17.12	3061
2012-02-06	17.11	17.28	17.11	17.28	20300
2012-02-07	16.99	17.07	16.99	17.07	300
2012-02-08	16.65	16.65	16.55	16.58	5400
2012-02-09	16.59	16.90	16.59	16.89	3100
2012-02-10	16.74	17.03	16.74	17.01	2645
2012-02-13	17.02	17.02	17.02	17.02	500
2012-02-14	16.76	16.85	16.76	16.85	500
2012-02-16	16.85	16.90	16.85	16.90	1600
2012-02-17	16.84	16.91	16.84	16.91	700
2012-02-21	16.81	16.83	16.78	16.83	1400
2012-02-22	16.84	16.84	16.83	16.83	300
2012-02-23	16.84	17.12	16.84	17.10	3346
2012-02-24	17.20	17.21	17.06	17.07	2100
2012-02-27	17.10	17.10	17.09	17.09	1500
2012-02-28	17.20	17.30	17.20	17.27	20300
2012-02-29	18.03	18.04	17.98	18.02	4087
2012-03-01	18.03	18.20	18.03	18.20	4100
2012-03-02	18.19	18.19	18.19	18.19	400
2012-03-05	17.99	17.99	17.76	17.76	600
2012-03-06	17.16	17.16	16.80	16.80	700
2012-03-09	17.50	17.50	17.48	17.48	1535
2012-03-14	17.38	17.38	17.35	17.35	300
2012-03-19	17.31	17.31	17.31	17.31	1523
2012-03-20	17.31	17.31	17.31	17.31	300
2012-03-21	17.33	17.33	17.31	17.31	2200
2012-03-22	17.00	17.00	16.90	16.90	716
2012-03-26	17.10	17.11	17.10	17.11	400
2012-03-28	16.74	16.74	16.74	16.74	203
2012-03-30	16.79	16.79	16.76	16.76	1000
2012-04-02	16.87	16.89	16.87	16.87	700
2012-04-03	17.14	17.14	17.14	17.14	780
2012-04-04	17.19	17.19	17.17	17.17	1415
2012-04-09	17.23	17.23	17.17	17.22	1000
2012-04-10	16.60	16.65	16.57	16.65	800
2012-04-12	17.01	17.01	17.00	17.01	1000
2012-04-16	16.93	16.93	16.90	16.90	1000
2012-04-24	17.33	17.33	17.33	17.33	200
2012-04-25	17.62	17.62	17.62	17.62	600
2012-04-26	18.14	18.84	18.14	18.83	5900
2012-04-27	18.55	18.56	18.33	18.33	2100
2012-04-30	18.16	18.16	18.16	18.16	300
2012-05-01	18.18	18.38	18.17	18.38	1100
2012-05-11	18.15	18.15	18.06	18.06	400
2012-05-15	17.78	17.78	17.78	17.78	200
2012-05-17	16.99	16.99	16.90	16.91	4400
2012-05-24	17.58	17.58	17.58	17.58	200
2012-05-25	17.55	17.55	17.46	17.47	1300
2012-05-31	17.45	17.45	17.45	17.45	1100
2012-06-04	16.76	16.76	16.63	16.63	1200
2012-06-05	16.85	16.85	16.85	16.85	800
2012-06-07	17.34	17.34	17.34	17.34	400
2012-06-08	17.05	17.06	17.05	17.06	300
2012-06-11	17.02	17.02	16.83	16.88	2300
2012-06-13	16.65	16.65	16.65	16.65	100
2012-06-14	16.63	16.63	16.63	16.63	1200
2012-06-15	16.59	16.59	16.59	16.59	1973
2012-06-18	16.53	16.53	16.53	16.53	200
2012-06-19	16.94	16.94	16.87	16.94	1000
2012-06-26	15.88	16.10	15.65	16.09	3300
2012-06-27	16.03	16.03	16.02	16.02	700
2012-06-29	16.29	16.29	16.25	16.25	800
2012-07-06	16.52	16.52	16.52	16.52	100
2012-07-09	16.50	16.50	16.50	16.50	2500
2012-07-10	16.50	16.50	16.50	16.50	11100
2012-07-11	16.53	16.53	16.42	16.42	1400
2012-07-12	16.40	16.40	16.13	16.13	2300
2012-07-13	16.30	16.30	16.28	16.28	500
2012-07-20	16.37	16.37	16.31	16.31	1200
2012-07-23	16.17	16.17	16.15	16.15	800
2012-07-26	16.36	16.40	16.26	16.27	3100
2012-07-27	17.60	17.60	17.56	17.60	1100
2012-07-30	17.27	17.51	17.27	17.51	7200
2012-07-31	17.73	17.77	17.61	17.61	16014
2012-08-03	17.83	17.83	17.82	17.82	600
2012-08-07	18.02	18.02	18.02	18.02	200
2012-08-08	18.45	18.46	18.39	18.43	5700
2012-08-14	18.79	18.79	18.75	18.77	1000
2012-08-16	18.74	18.90	18.74	18.90	1300
2012-08-17	19.00	19.00	18.99	18.99	3900
2012-08-20	19.08	19.08	19.07	19.08	5600
2012-08-21	19.15	19.21	19.05	19.21	1400
2012-08-22	19.15	19.15	19.13	19.13	12900
2012-08-23	19.19	19.19	19.18	19.18	300
2012-08-27	18.52	18.60	18.52	18.60	800
2012-08-29	18.50	18.53	18.46	18.46	1600
2012-08-30	18.36	18.36	18.36	18.36	300
2012-08-31	18.36	18.36	18.36	18.36	3709
2012-09-06	17.87	18.15	17.87	18.15	200
2012-09-11	18.66	18.66	18.41	18.41	700
2012-09-14	19.01	19.01	19.01	19.01	100
2012-09-17	18.95	18.99	18.95	18.99	300
2012-09-18	18.61	18.61	18.61	18.61	300
2012-09-19	18.46	18.46	18.45	18.45	500
2012-09-20	18.49	18.49	18.45	18.45	1000
2012-09-21	18.40	18.43	18.24	18.24	1000
2012-10-01	17.73	17.73	17.73	17.73	1000
2012-10-02	17.79	17.81	17.79	17.81	800
2012-10-09	18.23	18.23	18.21	18.22	500
2012-10-12	17.81	17.82	17.53	17.53	300
2012-10-15	17.77	17.77	17.77	17.77	100
2012-10-16	17.96	17.99	17.96	17.99	1700
2012-10-18	18.05	18.05	18.04	18.04	400
2012-10-19	17.89	17.89	17.89	17.89	500
2012-10-22	17.18	17.18	17.18	17.18	400
2012-10-23	16.99	17.17	16.90	17.17	12400
2012-10-24	16.83	17.34	16.70	17.34	600
2012-10-25	17.67	17.67	17.67	17.67	100
2012-10-31	18.09	18.19	18.08	18.19	800
2012-11-02	18.46	18.46	18.45	18.45	200
2012-11-05	18.23	18.51	18.21	18.51	3400
2012-11-06	17.99	17.99	17.99	17.99	200
2012-11-07	18.03	18.03	17.40	17.40	400
2012-11-12	17.52	17.62	17.52	17.62	1100
2012-11-13	17.38	17.40	17.38	17.40	500
2012-11-15	17.09	17.10	17.09	17.10	200
2012-11-16	16.98	17.23	16.98	17.22	600
2012-11-19	17.47	17.57	17.45	17.57	600
2012-11-21	17.65	17.65	17.65	17.65	300
2012-11-26	17.85	17.85	17.84	17.84	200
2012-11-28	18.08	18.20	18.08	18.14	20100
2012-11-29	18.22	18.22	18.22	18.22	200
2012-12-03	18.65	18.65	18.38	18.38	2100
2012-12-04	18.23	18.23	18.23	18.23	1100
2012-12-05	18.64	18.64	18.58	18.64	2300
2012-12-06	19.01	19.01	19.01	19.01	100
2012-12-07	19.00	19.00	18.98	18.99	1500
2012-12-10	19.22	19.22	19.22	19.22	1000
2012-12-11	19.17	19.17	18.99	18.99	4118
2012-12-13	18.92	19.01	18.92	19.01	8300
2012-12-18	19.54	19.54	19.54	19.54	2525
2012-12-19	19.64	19.87	19.64	19.86	900
2012-12-20	19.80	19.84	19.80	19.84	400
2012-12-31	20.02	20.06	20.00	20.00	5845
2013-01-02	20.40	20.40	20.40	20.40	400
2013-01-04	20.87	20.94	20.86	20.94	600
2013-01-07	20.95	21.02	20.95	21.00	2500
2013-01-08	21.10	21.10	21.08	21.08	2000
2013-01-09	21.08	21.08	21.08	21.08	1000
2013-01-14	21.15	21.15	21.13	21.13	16600
2013-01-15	21.05	21.05	21.05	21.05	100
2013-01-17	21.56	21.56	21.56	21.56	500
2013-01-18	22.33	22.33	22.22	22.22	1400
2013-01-23	22.27	22.27	22.26	22.26	1000
2013-01-24	22.01	22.02	21.82	21.87	1200
2013-01-30	22.35	22.35	22.08	22.08	1702
2013-01-31	22.08	22.26	22.06	22.23	2365
2013-02-01	22.46	22.46	22.44	22.44	1000
2013-02-06	22.68	22.84	22.68	22.83	1100
2013-02-12	22.90	23.02	22.90	23.01	1300
2013-02-13	22.94	22.94	22.78	22.78	1300
2013-02-14	22.34	22.34	22.34	22.34	200
2013-02-15	22.34	22.35	22.34	22.35	300
2013-02-19	22.02	22.02	21.75	21.75	1800
2013-02-20	22.23	22.24	22.21	22.21	4300
2013-02-22	21.64	21.64	21.64	21.64	500
2013-02-26	21.40	21.40	21.00	21.00	1000
2013-03-01	21.16	21.16	20.50	20.50	3201
2013-03-04	20.31	21.07	20.30	21.07	3700
2013-03-05	21.07	21.07	21.07	21.07	3800
2013-03-06	21.00	21.00	20.98	20.98	500
2013-03-12	21.65	21.65	21.30	21.36	500
2013-03-14	20.93	21.02	20.93	21.00	1200
2013-03-15	21.08	21.18	21.05	21.18	4473
2013-03-20	20.98	20.98	20.98	20.98	100
2013-03-21	20.82	20.82	20.78	20.78	800
2013-03-25	20.97	21.04	20.95	21.02	1700
2013-03-26	21.08	21.13	21.04	21.12	2400
2013-03-28	21.30	21.30	21.30	21.30	100
2013-04-01	21.23	21.23	20.93	20.94	3400
2013-04-03	20.85	20.85	20.70	20.70	3200
2013-04-04	20.70	20.70	20.70	20.70	100
2013-04-08	20.23	20.23	20.06	20.06	800
2013-04-11	20.54	20.54	20.47	20.47	1600
2013-04-12	20.58	20.58	20.58	20.58	400
2013-04-15	20.03	20.03	20.03	20.03	200
2013-04-16	19.95	19.95	19.94	19.94	300
2013-04-18	19.57	19.57	19.48	19.48	1100
2013-04-19	18.05	18.36	18.05	18.36	1847
2013-04-22	18.60	18.66	18.59	18.64	3200
2013-04-23	19.19	19.19	19.19	19.19	400
2013-04-25	19.41	19.54	19.41	19.54	1200
2013-04-30	19.85	19.85	19.74	19.74	3062
2013-05-01	19.70	19.74	19.70	19.74	1100
2013-05-02	19.37	19.37	19.37	19.37	200
2013-05-03	19.51	19.59	19.51	19.57	4200
2013-05-07	19.53	19.53	19.53	19.53	2600
2013-05-08	19.93	19.93	19.93	19.93	500
2013-05-14	19.66	19.66	19.66	19.66	200
2013-05-15	19.65	19.65	19.65	19.65	300
2013-05-16	19.62	19.62	19.62	19.62	300
2013-05-17	19.21	19.21	19.21	19.21	300
2013-05-21	19.61	19.75	19.61	19.75	800
2013-05-22	19.93	19.93	19.93	19.93	16600
2013-05-23	19.54	19.54	19.54	19.54	600
2013-05-28	19.56	19.56	19.22	19.22	800
2013-05-30	19.76	19.76	19.75	19.75	1257
2013-06-04	19.26	19.26	19.26	19.26	300
2013-06-05	19.25	19.25	19.25	19.25	500
2013-06-10	19.61	19.61	19.60	19.60	2100
2013-06-12	19.34	19.34	19.34	19.34	400
2013-06-17	19.33	19.33	19.33	19.33	639
2013-06-18	19.63	19.63	19.63	19.63	600
2013-06-21	19.44	19.44	19.43	19.43	700
2013-06-26	19.66	19.66	19.59	19.59	3100
2013-06-27	19.57	19.57	19.49	19.49	1300
2013-07-02	18.91	18.99	18.91	18.99	300
2013-07-08	18.87	18.87	18.86	18.87	500
2013-07-11	19.77	19.77	19.77	19.77	800
2013-07-15	20.04	20.04	19.86	19.86	600
2013-07-17	20.00	20.07	19.66	19.66	4234
2013-07-18	19.66	19.66	19.56	19.62	600
2013-07-19	19.24	19.24	19.24	19.24	300
2013-07-22	19.72	19.72	19.72	19.72	400
2013-07-31	20.80	20.80	20.67	20.67	800
2013-08-01	20.65	20.65	20.65	20.65	100
2013-08-06	20.78	20.78	20.78	20.78	200
2013-08-07	20.69	20.69	20.69	20.69	300
2013-08-08	20.78	20.88	20.78	20.86	4100
2013-08-09	21.00	21.07	20.88	21.07	21032
2013-08-12	21.01	21.05	20.92	21.05	2500
2013-08-13	21.00	21.01	21.00	21.01	500
2013-08-16	20.62	20.63	20.59	20.59	2000
2013-08-19	20.60	20.60	20.60	20.60	300
2013-08-22	20.50	20.50	20.49	20.49	3000
2013-08-27	20.19	20.19	20.13	20.13	2200
2013-08-29	19.93	19.93	19.88	19.88	1700
2013-09-03	19.90	19.90	19.90	19.90	100
2013-09-04	20.32	20.32	20.32	20.32	500
2013-09-06	19.96	19.97	19.96	19.97	400
2013-09-09	20.10	20.12	20.10	20.12	450
2013-09-11	20.50	20.50	20.50	20.50	300
2013-09-12	20.00	21.05	20.00	21.05	2400
2013-09-16	20.27	20.27	20.27	20.27	101
2013-09-17	20.36	20.36	20.36	20.36	200
2013-09-18	21.07	21.12	20.97	20.97	7583
2013-09-19	21.01	21.19	21.01	21.04	6111
2013-09-20	20.85	20.92	20.85	20.92	1216
2013-09-24	21.07	21.08	21.05	21.08	1827
2013-09-25	21.40	21.40	21.32	21.32	4200
2013-09-26	21.00	21.03	20.95	20.95	3400
2013-09-27	20.95	21.08	20.95	21.07	1200
2013-09-30	21.07	21.13	21.02	21.02	1400
2013-10-01	20.95	21.02	20.90	21.02	4800
2013-10-03	20.70	20.70	20.41	20.41	2500
2013-10-04	20.49	20.75	20.49	20.75	9300
2013-10-08	20.49	20.49	20.49	20.49	100
2013-10-11	20.57	20.58	20.57	20.58	1100
2013-10-15	20.57	20.75	20.55	20.74	1000
2013-10-16	20.79	20.79	20.79	20.79	200
2013-10-18	20.77	20.90	20.77	20.90	942
2013-10-21	20.89	21.13	20.89	21.09	3800
2013-10-22	21.44	21.44	21.44	21.44	500
2013-10-24	21.06	21.06	21.06	21.06	500
2013-10-25	21.19	21.19	21.19	21.19	1500
2013-10-28	21.25	21.25	21.25	21.25	100
2013-10-29	21.04	21.04	20.91	20.91	2278
2013-10-30	20.16	20.94	20.16	20.88	600
2013-10-31	21.26	22.40	21.25	22.40	602
2013-11-01	22.77	22.80	22.77	22.80	400
2013-11-05	22.63	22.83	22.63	22.83	200
2013-11-06	22.94	22.94	22.90	22.90	7755
2013-11-08	22.87	22.87	22.86	22.86	417
2013-11-11	23.31	23.31	23.31	23.31	200
2013-11-12	22.98	22.98	22.98	22.98	200
2013-11-18	23.70	23.70	23.61	23.70	998
2013-11-19	23.62	23.62	23.57	23.60	3000
2013-11-21	23.42	23.42	23.42	23.42	200
2013-11-22	23.39	23.75	23.39	23.75	1416
2013-11-25	23.70	23.70	23.62	23.69	800
2013-11-26	23.77	23.77	23.75	23.75	15212
2013-11-27	23.76	23.76	23.76	23.76	100
2013-12-02	23.49	23.49	23.49	23.49	393
2013-12-03	23.09	23.09	22.96	22.96	500
2013-12-06	23.74	23.74	23.74	23.74	203
2013-12-13	23.32	23.49	23.32	23.49	300
2013-12-16	23.56	23.56	23.56	23.56	114
2013-12-17	23.36	23.37	23.36	23.37	1300
2013-12-23	23.14	23.25	23.14	23.25	1272
2013-12-30	23.65	23.65	23.58	23.58	426
2013-12-31	23.66	23.66	23.66	23.66	101
2014-01-03	23.88	23.88	23.83	23.83	1019
2014-01-06	23.62	23.62	23.62	23.62	400
2014-01-08	22.92	23.00	22.79	22.81	1400
2014-01-09	22.70	22.79	22.43	22.52	1000
2014-01-10	22.36	22.49	22.25	22.25	1022
2014-01-13	22.35	22.35	22.00	22.02	1308
2014-01-14	21.91	22.42	21.91	22.42	1478
2014-01-16	22.30	22.33	22.30	22.30	2001
2014-01-17	22.18	22.18	22.14	22.14	381
2014-01-22	22.28	22.32	22.21	22.28	4250
2014-01-24	22.25	22.25	22.11	22.11	1076
2014-01-27	21.86	21.86	21.43	21.49	450
2014-01-28	21.85	21.85	21.36	21.36	400
2014-01-29	21.00	21.44	21.00	21.44	1700
2014-02-04	21.41	21.46	21.38	21.46	3839
2014-02-06	21.81	21.97	21.81	21.97	1227
2014-02-07	22.10	22.14	22.10	22.14	400
2014-02-11	21.00	21.16	21.00	21.05	1250
2014-02-12	21.44	21.44	21.44	21.44	3000
2014-02-13	21.38	21.38	21.38	21.38	2176
2014-02-14	21.54	21.54	21.48	21.48	444
2014-02-18	21.59	21.67	21.59	21.67	350
2014-02-19	21.18	21.18	21.17	21.17	500
2014-02-20	21.17	21.28	21.17	21.28	2100
2014-02-21	21.20	21.25	21.20	21.25	200
2014-02-25	21.00	21.00	21.00	21.00	250
2014-02-26	20.74	21.00	20.60	20.60	950
2014-02-27	19.79	20.91	19.79	20.83	3150
2014-02-28	20.84	20.84	20.84	20.84	250
2014-03-03	20.82	20.82	20.72	20.73	1845
2014-03-05	20.63	20.63	20.63	20.63	1522
2014-03-07	20.77	20.77	20.77	20.77	300
2014-03-11	21.42	21.42	21.42	21.42	1128
2014-03-12	21.00	21.00	20.94	20.97	400
2014-03-14	21.00	21.00	20.80	20.80	417
2014-03-20	20.60	20.60	20.60	20.60	800
2014-03-21	20.89	21.03	20.89	21.03	5037
2014-03-24	20.71	20.71	20.71	20.71	262
2014-03-28	21.05	21.05	21.05	21.05	1348
2014-03-31	21.12	21.12	21.12	21.12	6455
2014-04-01	21.42	21.42	21.42	21.42	618
2014-04-09	22.30	22.30	22.25	22.25	600
2014-04-11	21.78	21.78	21.73	21.73	200
2014-04-16	22.43	22.43	22.17	22.25	473
2014-04-21	22.39	22.39	22.39	22.39	453
2014-04-22	22.50	22.52	22.50	22.52	1359
2014-04-23	22.40	22.40	22.40	22.40	203
2014-04-24	22.44	22.44	22.44	22.44	402
2014-04-25	22.35	22.35	22.35	22.35	111
2014-04-29	21.91	21.91	21.90	21.90	325
2014-05-01	21.85	21.85	21.85	21.85	571
2014-05-02	21.78	21.78	21.78	21.78	235
2014-05-05	21.72	21.72	21.72	21.72	119
2014-05-08	21.76	21.76	21.76	21.76	100
2014-05-09	21.46	21.64	21.46	21.59	2048
2014-05-14	21.66	21.66	21.49	21.50	3100
2014-05-15	21.23	21.29	21.13	21.13	1530
2014-05-16	21.31	21.31	21.26	21.28	409
2014-05-20	20.90	21.03	20.90	20.93	1944
2014-05-21	21.00	21.00	20.97	20.97	200
2014-05-22	21.27	21.27	21.22	21.22	407
2014-05-23	21.07	21.20	21.07	21.19	779
2014-05-27	21.56	21.56	21.36	21.36	300
2014-05-28	21.47	21.51	21.45	21.45	300
2014-05-29	21.59	21.59	21.57	21.57	2500
2014-06-02	21.64	21.75	21.37	21.37	1420
2014-06-03	21.90	22.09	21.90	22.09	500
2014-06-04	22.69	22.80	22.62	22.78	840
2014-06-05	22.40	22.40	22.35	22.35	400
2014-06-06	22.36	22.44	22.36	22.43	1626
2014-06-09	22.82	22.82	22.64	22.64	0
2014-06-10	22.70	22.70	22.69	22.69	0
2014-06-12	22.45	22.45	22.45	22.45	0
2014-06-13	22.48	22.48	22.48	22.48	1836
2014-06-16	22.89	22.89	22.83	22.84	0
2014-06-20	22.55	22.55	22.55	22.55	500
2014-06-24	23.00	23.04	23.00	23.04	1200
2014-06-25	22.54	22.54	22.49	22.49	2730
2014-06-27	22.56	22.56	22.56	22.56	700
2014-06-30	23.05	23.11	23.05	23.11	400
2014-07-02	23.06	23.09	23.06	23.06	7304
2014-07-03	23.23	23.23	23.23	23.23	523
2014-07-09	23.00	23.00	22.90	22.90	1200
2014-07-14	22.80	22.80	22.80	22.80	218
2014-07-16	23.19	23.19	23.19	23.19	216
2014-07-17	23.22	23.22	23.13	23.13	201
2014-07-18	23.27	23.27	23.23	23.23	200
2014-07-21	23.23	23.23	23.16	23.16	200
2014-07-23	23.84	23.84	23.82	23.82	510
2014-07-24	24.00	24.00	23.87	23.87	200
2014-07-25	24.00	25.74	24.00	25.71	6571
2014-07-28	25.66	25.66	25.62	25.62	450
2014-07-29	25.32	25.67	25.32	25.67	1100
2014-07-30	25.49	25.58	25.47	25.58	401
2014-07-31	25.35	25.35	25.35	25.35	440
2014-08-01	25.28	25.37	25.28	25.32	8700
2014-08-04	25.32	25.32	25.32	25.32	400
2014-08-05	25.15	25.15	25.15	25.15	100
2014-08-07	25.06	25.10	25.00	25.00	2300
2014-08-08	25.00	25.00	24.77	24.92	350
2014-08-11	25.03	25.35	24.97	25.35	810
2014-08-12	25.13	25.29	25.13	25.29	2214
2014-08-14	25.20	25.20	24.95	24.95	680
2014-08-15	25.04	25.10	25.03	25.10	403
2014-08-18	25.31	25.31	25.31	25.31	100
2014-08-19	25.22	25.22	25.22	25.22	150
2014-08-20	25.34	25.34	25.25	25.25	282
2014-08-21	25.47	25.47	25.47	25.47	200
2014-08-25	25.26	25.26	25.25	25.26	679
2014-08-28	25.65	25.65	25.65	25.65	915
2014-08-29	25.88	25.88	25.88	25.88	500
2014-09-03	26.10	26.23	26.10	26.23	615
2014-09-08	25.91	25.91	25.91	25.91	100
2014-09-10	25.30	25.30	25.30	25.30	138
2014-09-11	25.15	25.15	25.15	25.15	300
2014-09-15	25.00	25.00	24.81	24.81	386
2014-09-16	24.18	24.18	24.18	24.18	167
2014-09-17	24.90	24.90	24.90	24.90	203
2014-09-22	23.89	23.89	23.84	23.85	800
2014-09-23	23.84	23.84	23.84	23.84	300
2014-09-25	23.86	23.86	23.86	23.86	1332
2014-09-29	23.89	23.89	23.89	23.89	196
2014-10-01	23.93	23.93	23.93	23.93	103
2014-10-06	24.44	24.50	24.44	24.49	4596
2014-10-07	24.33	24.38	24.33	24.38	1860
2014-10-08	24.13	24.24	24.13	24.21	540
2014-10-15	23.41	23.41	22.63	22.63	953
2014-10-16	22.75	22.75	22.75	22.75	300
2014-10-21	23.49	23.95	23.49	23.95	1400
2014-10-23	24.30	24.30	24.30	24.30	250
2014-10-30	24.75	24.75	24.75	24.75	100
2014-10-31	24.16	24.56	24.16	24.56	640
2014-11-03	23.80	23.82	23.49	23.49	14080
2014-11-04	23.25	23.25	23.22	23.22	995
2014-11-05	23.65	23.65	23.65	23.65	100
2014-11-07	23.98	23.98	23.98	23.98	200
2014-11-10	23.94	24.04	23.94	24.04	1100
2014-11-11	23.98	24.45	23.98	24.45	410
2014-11-14	25.09	25.22	25.09	25.22	564
2014-11-17	25.30	25.30	25.30	25.30	201
2014-11-18	25.46	25.46	25.43	25.45	1203
2014-11-19	25.19	25.19	25.19	25.19	200
2014-11-20	25.43	25.43	25.43	25.43	18
2014-11-21	25.40	25.40	25.40	25.40	788
2014-11-24	25.15	25.42	25.15	25.42	236
2014-11-25	25.55	25.65	25.55	25.65	361
2014-11-26	25.75	25.75	25.75	25.75	950
2014-12-01	25.94	25.94	25.64	25.68	2212
2014-12-02	25.43	25.44	25.39	25.39	1387
2014-12-03	25.40	25.71	25.38	25.70	703
2014-12-04	25.27	25.27	25.27	25.27	100
2014-12-05	25.34	25.55	25.34	25.55	470
2014-12-08	25.37	25.37	25.21	25.21	400
2014-12-10	25.16	25.16	25.16	25.16	406
2014-12-12	25.00	25.00	25.00	25.00	2000
2014-12-15	24.73	24.90	24.73	24.90	401
2014-12-16	25.04	25.04	25.04	25.04	267
2014-12-17	25.79	25.79	25.61	25.61	1100
2014-12-18	25.09	25.09	25.09	25.09	150
2014-12-24	25.57	25.69	25.57	25.69	1384
2014-12-29	25.57	25.57	25.57	25.57	100
2015-01-02	25.37	25.37	25.37	25.37	165
2015-01-05	25.11	25.12	25.11	25.12	1648
2015-01-06	24.52	24.53	24.35	24.35	3002
2015-01-12	25.06	25.06	24.97	24.98	3300
2015-01-14	25.10	25.25	25.10	25.25	200
2015-01-15	25.47	25.47	25.47	25.47	230
2015-01-21	23.64	23.64	23.47	23.47	1200
2015-01-26	23.19	23.19	23.17	23.17	400
2015-01-28	23.30	23.30	23.30	23.30	100
2015-01-30	22.73	22.73	22.73	22.73	175
2015-02-02	22.75	22.75	22.75	22.75	100
2015-02-05	23.73	23.73	23.73	23.73	504
2015-02-12	24.05	24.05	24.05	24.05	500
2015-02-18	24.12	24.13	24.12	24.13	200
2015-02-19	23.57	23.57	23.57	23.57	200
2015-02-23	23.65	23.65	23.65	23.65	200
2015-02-27	24.12	24.33	24.08	24.33	504
2015-03-03	24.42	24.42	23.74	23.74	1075
2015-03-04	23.90	23.90	23.89	23.89	250
2015-03-05	24.23	24.23	24.23	24.23	416
2015-03-06	24.18	24.18	24.16	24.16	210
2015-03-09	24.31	24.35	24.31	24.35	300
2015-03-10	0.00	0.00	0.00	24.35	0
2015-03-11	24.09	24.09	24.09	24.09	100
2015-03-12	0.00	0.00	0.00	24.09	0
2015-03-13	23.93	23.93	23.70	23.70	400
2015-03-18	24.03	24.50	24.03	24.50	4600
2015-03-19	24.17	24.18	24.17	24.18	610
2015-03-20	24.38	24.38	24.38	24.38	1200
2015-03-23	24.56	24.56	24.48	24.48	840
2015-03-24	24.51	24.61	24.50	24.61	2559
2015-03-25	24.44	24.44	24.44	24.44	115
2015-03-26	24.20	24.20	24.20	24.20	501
2015-03-30	23.61	23.62	23.61	23.61	2200
2015-03-31	23.03	23.03	23.03	23.03	108
2015-04-06	24.04	24.04	24.04	24.04	1050
2015-04-08	23.93	23.93	23.75	23.75	201
2015-04-09	23.86	23.86	23.86	23.86	500
2015-04-13	24.11	24.11	24.09	24.09	601
2015-04-15	23.78	24.00	23.78	24.00	2314
2015-04-17	24.00	24.03	23.99	24.03	2001
2015-04-20	24.04	24.04	23.77	23.77	597
2015-04-22	23.26	23.29	23.14	23.14	1190
2015-04-23	22.15	22.74	22.15	22.74	1349
2015-04-29	22.75	22.75	22.75	22.75	153
2015-05-01	22.35	22.36	22.35	22.36	1275
2015-05-04	22.50	22.70	22.50	22.70	396
2015-05-05	23.12	23.12	22.80	22.81	600
2015-05-06	22.73	22.73	22.63	22.63	717
2015-05-07	22.39	22.77	22.39	22.77	16080
2015-05-08	23.00	23.00	23.00	23.00	3000
2015-05-14	22.77	23.12	22.77	23.12	2950
2015-05-19	22.72	22.72	22.67	22.67	300
2015-05-21	22.39	22.39	22.39	22.39	100
2015-05-22	22.24	22.24	22.24	22.24	100
2015-05-26	21.69	21.70	21.53	21.53	5308
2015-05-27	21.66	21.66	21.55	21.55	3995
2015-06-02	21.64	21.64	21.64	21.64	1245
2015-06-03	21.60	21.60	21.46	21.46	1150
2015-06-04	21.23	21.26	21.23	21.24	607
2015-06-10	21.36	21.39	21.31	21.31	5800
2015-06-12	20.70	20.75	20.70	20.74	704
2015-06-15	20.62	20.62	20.62	20.62	325
2015-06-17	20.86	20.86	20.76	20.79	900
2015-06-18	20.89	20.89	20.89	20.89	100
2015-06-25	21.15	21.15	21.15	21.15	350
2015-06-29	20.24	20.43	20.24	20.43	329
2015-07-02	20.45	20.45	20.45	20.45	412
2015-07-06	20.22	20.22	20.22	20.22	650
2015-07-07	19.76	19.76	19.76	19.76	100
2015-07-10	20.24	20.27	20.24	20.27	1682
2015-07-14	20.38	20.38	20.38	20.38	235
2015-07-15	19.45	19.45	19.45	19.45	515
2015-07-16	19.35	19.41	19.34	19.41	1510
2015-07-17	19.40	19.40	19.40	19.40	956
2015-07-21	19.00	19.00	18.93	18.93	200
2015-07-22	19.14	19.14	19.08	19.08	625
2015-07-23	19.04	19.04	19.04	19.04	400
2015-07-24	18.00	18.79	18.00	18.77	1034
2015-07-27	18.00	18.00	17.74	17.95	42320
2015-07-29	18.06	19.01	18.06	19.01	700
2015-07-30	19.01	19.01	19.01	19.01	903
2015-07-31	18.93	19.10	18.92	19.10	1038
2015-08-04	19.03	19.05	19.00	19.05	2101
2015-08-05	18.75	18.75	18.75	18.75	3500
2015-08-07	18.88	18.88	18.88	18.88	100
2015-08-10	18.85	18.85	18.85	18.85	4101
2015-08-12	18.75	18.86	18.75	18.86	1106
2015-08-13	18.66	18.66	18.58	18.59	1732
2015-08-14	18.72	18.72	18.72	18.72	900
2015-08-19	18.51	18.51	18.34	18.34	2800
2015-08-20	17.73	17.73	17.71	17.71	409
2015-08-21	17.37	17.37	17.00	17.06	771
2015-08-24	15.54	16.75	15.54	16.75	1750
2015-08-25	16.87	16.87	16.87	16.87	217
2015-08-27	17.30	17.30	17.24	17.24	1100
2015-08-28	17.65	17.71	17.60	17.71	1068
2015-08-31	17.86	17.86	17.86	17.86	1669
2015-09-02	17.56	17.56	17.50	17.50	1000
2015-09-09	18.17	18.17	18.17	18.17	100
2015-09-14	17.54	17.54	17.54	17.54	304
2015-09-15	17.67	17.67	17.65	17.66	516
2015-09-16	18.41	18.41	18.41	18.41	163
2015-09-18	18.41	18.41	18.30	18.30	452
2015-09-21	18.25	18.25	18.25	18.25	100
2015-09-25	18.00	18.04	18.00	18.04	1082
2015-09-28	17.95	17.95	17.95	17.95	180
2015-10-02	18.01	18.08	18.01	18.08	1500
2015-10-05	18.78	18.85	18.78	18.84	1101
2015-10-09	20.03	20.03	20.03	20.03	100
2015-10-13	19.75	19.75	19.75	19.75	200
2015-10-15	19.34	19.55	19.34	19.53	1840
2015-10-19	19.03	19.03	19.03	19.03	1350
2015-10-20	19.50	19.50	19.45	19.47	1520
2015-10-23	19.20	19.20	19.20	19.20	100
2015-10-26	19.96	19.99	19.96	19.99	703
2015-10-27	19.50	19.50	19.38	19.38	1807
2015-11-03	19.23	19.23	19.20	19.20	12000
2015-11-04	19.43	19.51	19.43	19.51	1200
2015-11-05	19.10	19.10	19.10	19.10	400
2015-11-10	18.86	18.86	18.86	18.86	500
2015-11-11	18.73	18.73	18.73	18.73	4970
2015-11-12	18.23	18.24	18.16	18.16	1500
2015-11-16	18.20	18.46	18.19	18.46	18666
2015-11-17	18.66	18.70	18.66	18.70	500
2015-11-19	18.89	18.89	18.89	18.89	211
2015-11-20	18.97	18.97	18.97	18.97	611
2015-11-23	18.91	18.91	18.91	18.91	3660
2015-11-25	18.84	18.84	18.84	18.84	400
2015-12-07	17.54	17.54	17.54	17.54	100
2015-12-14	16.59	16.59	16.55	16.55	1500
2015-12-15	16.70	16.70	16.63	16.64	6593
2015-12-16	16.68	17.04	16.68	16.94	570
2015-12-17	17.28	17.28	17.28	17.28	300
2015-12-21	17.28	17.28	17.05	17.05	17680
2015-12-22	17.10	17.13	16.94	17.00	5254
2015-12-23	17.11	17.11	17.07	17.07	338
2015-12-24	17.16	17.16	17.16	17.16	104
2015-12-29	17.25	17.25	17.21	17.21	2400
2015-12-30	17.15	17.15	17.15	17.15	100
2015-12-31	17.23	17.25	17.23	17.25	3121
2016-01-04	16.87	16.87	16.87	16.87	1633
2016-01-05	16.64	16.64	16.64	16.64	600
2016-01-11	16.10	16.10	16.10	16.10	224
2016-01-12	15.59	15.63	15.59	15.61	8430
2016-01-13	16.10	16.10	16.10	16.10	311
2016-01-14	15.22	15.22	15.00	15.17	6300
2016-01-15	15.03	15.03	15.03	15.03	509
2016-01-20	13.91	13.91	13.75	13.75	500
2016-01-21	14.29	14.72	14.29	14.64	1781
2016-01-22	14.97	15.05	14.97	15.05	1800
2016-01-26	15.60	15.60	15.60	15.60	100
2016-01-28	14.93	14.93	14.93	14.93	559
2016-01-29	14.86	14.96	14.49	14.96	2100
2016-02-01	15.50	15.52	15.48	15.52	11331
2016-02-02	14.86	14.86	14.86	14.86	200
2016-02-03	14.13	14.13	14.13	14.13	839
2016-02-04	14.13	14.13	14.13	14.13	137
2016-02-05	14.50	14.51	14.50	14.50	300
2016-02-08	14.20	14.27	14.20	14.27	816
2016-02-10	14.50	14.50	14.50	14.50	1400
2016-02-11	14.10	14.10	14.10	14.10	100
2016-02-12	14.94	14.94	14.94	14.94	150
2016-02-16	14.95	14.95	14.95	14.95	350
2016-02-17	15.27	15.27	15.27	15.27	3000
2016-02-18	15.30	15.40	15.16	15.16	2150
2016-02-19	15.37	15.39	15.27	15.27	1302
2016-02-22	15.63	15.63	15.63	15.63	519
2016-02-23	15.65	15.65	15.49	15.49	864
2016-02-24	15.61	15.61	15.61	15.61	200
2016-02-25	15.84	15.84	15.84	15.84	200
2016-02-26	16.15	16.15	16.15	16.15	400
2016-03-01	15.69	15.86	15.69	15.86	8682
2016-03-03	15.78	15.78	15.78	15.78	14600
2016-03-07	16.69	16.69	16.69	16.69	1200
2016-03-09	16.48	16.50	16.48	16.50	325
2016-03-10	16.45	16.59	16.45	16.59	2070
2016-03-11	16.95	17.16	16.95	17.16	13309
2016-03-16	16.44	16.44	16.44	16.44	208
2016-03-17	17.17	17.17	17.12	17.12	12333
2016-03-18	17.02	17.02	17.02	17.02	11215
2016-03-21	17.21	17.21	17.18	17.18	2131
2016-03-22	16.85	16.85	16.85	16.85	100
2016-03-23	16.50	16.50	16.50	16.50	400
2016-03-28	16.50	16.65	16.50	16.64	642
2016-03-29	16.88	17.02	16.81	17.02	1119
2016-03-30	0.00	0.00	0.00	17.02	5
2016-04-01	17.09	17.10	17.09	17.10	1000
2016-04-04	0.00	0.00	0.00	17.10	0
2016-04-05	16.77	16.77	16.77	16.77	320
2016-04-06	0.00	0.00	0.00	16.77	0
2016-04-07	17.09	17.20	17.09	17.20	589
2016-04-08	17.29	17.29	17.23	17.23	1074
2016-04-12	17.74	17.74	17.74	17.74	1303
2016-04-18	17.96	17.96	17.96	17.96	300
2016-04-19	18.26	18.36	18.26	18.36	750
2016-04-20	17.60	17.60	17.60	17.60	103
2016-04-21	17.60	17.60	17.60	17.60	0
2016-04-22	17.60	17.60	17.60	17.60	0
2016-04-27	18.50	18.50	18.50	18.50	100
2016-04-28	18.50	18.50	18.50	18.50	0
2016-04-29	18.79	18.89	18.76	18.87	1860
2016-05-03	18.55	18.60	18.55	18.60	1500
2016-05-04	18.60	18.60	18.60	18.60	0
2016-05-05	18.55	18.55	18.55	18.55	250
2016-05-06	18.55	18.55	18.55	18.55	0
2016-05-09	18.43	18.43	18.43	18.43	150
2016-05-10	18.43	18.43	18.43	18.43	0
2016-05-11	18.43	18.43	18.43	18.43	0
2016-05-12	18.43	18.43	18.43	18.43	0
2016-05-13	18.43	18.43	18.43	18.43	0
2016-05-16	18.62	18.62	18.62	18.62	180
2016-05-17	18.62	18.62	18.62	18.62	0
2016-05-18	18.62	18.62	18.62	18.62	0
2016-05-19	18.62	18.62	18.62	18.62	0
2016-05-20	18.32	18.32	18.31	18.31	2461
2016-05-24	18.31	18.31	18.31	18.31	1
2016-05-25	18.31	18.31	18.31	18.31	0
2016-05-26	18.31	18.31	18.31	18.31	0
2016-05-27	18.31	18.31	18.31	18.31	0
2016-05-31	18.31	18.31	18.31	18.31	0
2016-06-01	18.31	18.31	18.31	18.31	0
2016-06-02	18.64	18.64	18.64	18.64	153
2016-06-03	18.62	18.62	18.62	18.62	223
2016-06-08	19.18	19.18	19.18	19.18	380
2016-06-09	19.05	19.05	19.05	19.05	200
2016-06-10	19.05	19.05	19.05	19.05	0
2016-06-13	19.05	19.05	19.05	19.05	8
2016-06-14	19.05	19.05	19.05	19.05	0
2016-06-15	19.05	19.05	19.05	19.05	0
2016-06-16	19.05	19.05	19.05	19.05	0
2016-06-17	0.00	0.00	0.00	19.05	8
2016-06-20	19.45	19.45	19.34	19.34	1174
2016-06-21	19.34	19.34	19.34	19.34	0
2016-06-22	19.34	19.34	19.34	19.34	0
2016-06-23	19.34	19.34	19.34	19.34	0
2016-06-24	18.45	18.45	18.45	18.45	100
2016-06-29	18.32	18.32	18.18	18.18	4768
2016-06-30	18.41	18.41	18.41	18.41	1015
2016-07-01	18.41	18.41	18.41	18.41	0
2016-07-05	18.41	18.41	18.41	18.41	0
2016-07-06	18.30	18.30	18.30	18.30	1001
2016-07-07	18.30	18.30	18.30	18.30	0
2016-07-08	18.30	18.51	18.30	18.51	400
2016-07-11	18.79	18.79	18.79	18.79	100
2016-07-12	18.79	18.79	18.79	18.79	0
2016-07-13	18.79	18.79	18.79	18.79	0
2016-07-14	18.79	18.79	18.79	18.79	0
2016-07-15	18.79	18.79	18.79	18.79	0
2016-07-18	18.79	18.79	18.79	18.79	0
2016-07-19	18.79	18.79	18.79	18.79	0
2016-07-20	18.79	18.79	18.79	18.79	0
2016-07-21	18.79	18.79	18.79	18.79	0
2016-07-22	18.79	18.79	18.79	18.79	0
2016-07-25	18.79	18.87	18.79	18.87	15200
2016-07-26	18.79	18.79	18.79	18.79	0
2016-07-27	18.79	18.79	18.79	18.79	0
2016-07-28	18.79	18.79	18.79	18.79	0
2016-07-29	19.35	19.35	19.35	19.35	500
2016-08-01	19.35	19.35	19.35	19.35	0
2016-08-02	19.48	19.48	19.48	19.48	1024
2016-08-03	19.48	19.48	19.48	19.48	300
2016-08-04	19.48	19.48	19.48	19.48	0
2016-08-05	19.48	19.48	19.48	19.48	0
2016-08-08	19.63	19.63	19.63	19.63	4200
2016-08-09	19.89	19.89	19.89	19.89	528
2016-08-10	20.00	20.10	20.00	20.10	7444
2016-08-11	20.00	20.00	20.00	20.00	500
2016-08-12	20.05	20.16	20.05	20.16	600
2016-08-15	20.10	20.15	20.10	20.15	700
2016-08-16	20.18	20.18	20.18	20.18	100
2016-08-17	20.15	20.15	20.15	20.15	500
2016-08-18	20.44	20.44	20.40	20.42	300
2016-08-22	20.39	20.39	20.39	20.39	502
2016-08-23	20.58	20.60	20.55	20.60	2265
2016-08-24	20.73	20.73	20.73	20.73	1067
2016-08-26	20.67	20.67	20.46	20.46	2059
2016-08-29	0.00	0.00	0.00	20.46	100
2016-08-30	20.17	20.17	20.17	20.17	200
2016-08-31	20.40	20.47	20.40	20.47	4200
2016-09-01	20.48	20.58	20.48	20.58	875
2016-09-06	21.13	21.13	21.13	21.13	4600
2016-09-07	20.99	20.99	20.99	20.99	200
2016-09-08	21.28	21.28	21.28	21.28	1300
2016-09-09	20.72	20.72	20.72	21.15	3325
2016-09-16	19.95	19.95	19.95	19.95	2256
2016-09-19	20.17	20.17	20.17	20.17	200
2016-09-20	20.24	20.28	20.24	20.28	3306
2016-09-29	20.66	21.05	20.66	21.05	400
2016-10-05	20.52	20.58	20.52	20.58	520
2016-10-10	20.25	20.25	20.25	20.25	400
2016-10-12	20.60	20.60	20.60	20.60	125
2016-10-17	20.91	20.91	20.91	20.91	928
2016-10-19	20.92	20.92	20.92	20.92	100
2016-10-21	20.07	20.07	19.96	19.96	500
2016-10-24	20.20	20.20	20.08	20.08	700
2016-10-28	21.24	22.10	21.01	22.10	1300
2016-10-31	22.50	22.71	22.50	22.54	23300
2016-11-01	23.10	23.10	23.10	23.10	22980
2016-11-04	22.55	22.55	22.55	22.55	1655
2016-11-08	23.50	23.59	23.50	23.59	200
2016-11-09	22.85	23.00	22.68	22.68	1119
2016-11-10	23.12	23.60	23.12	23.60	2590
2016-11-11	23.45	23.45	23.45	23.45	100
2016-11-14	23.45	23.45	23.45	23.45	100
2016-11-16	24.00	24.05	23.96	23.96	300
2016-11-17	24.31	24.31	24.31	24.31	200
2016-11-18	24.67	24.67	24.67	24.67	200
2016-11-21	24.22	24.87	24.22	24.87	777
2016-11-22	25.22	25.22	25.22	25.22	200
2016-11-28	25.64	25.64	25.50	25.50	400
2016-11-29	25.50	25.50	25.50	25.50	1515
2016-11-30	25.87	25.90	25.87	25.90	10566
2016-12-02	25.97	25.97	25.97	25.97	7800
2016-12-08	26.27	26.46	26.27	26.46	465
2016-12-09	26.35	26.78	26.35	26.76	2700
2016-12-12	26.46	26.46	26.46	26.46	2903
2016-12-14	26.19	26.19	26.19	26.19	250
2016-12-15	25.96	26.15	25.96	26.15	700
2016-12-16	26.54	26.54	26.54	26.54	202
2016-12-19	26.35	26.35	26.35	26.35	200
2016-12-20	26.39	26.39	26.39	26.39	700
2016-12-23	25.48	25.63	25.48	25.63	800
2016-12-27	25.33	25.33	25.33	25.33	690
2016-12-28	25.39	25.39	25.39	25.39	8100
2016-12-29	25.85	25.85	25.85	25.85	248
2016-12-30	26.05	26.15	26.05	26.15	891
2017-01-04	26.11	26.11	26.11	26.11	101
2017-01-09	25.59	25.59	25.45	25.45	8100
2017-01-10	25.68	25.68	25.68	25.68	509
2017-01-11	26.15	26.15	26.15	26.15	800
2017-01-12	26.49	26.51	26.49	26.50	1000
2017-01-17	26.29	26.29	26.28	26.28	500
2017-01-25	26.68	26.68	26.66	26.66	1050
2017-01-26	26.59	26.59	26.59	26.59	2150
2017-01-27	27.02	27.19	27.02	27.19	3000
2017-01-30	27.12	27.12	26.99	26.99	900
2017-02-01	27.11	27.11	27.11	27.11	150
2017-02-02	26.83	26.83	26.83	26.83	250
2017-02-03	26.94	26.94	26.94	26.94	125
2017-02-09	26.33	26.33	26.33	26.33	673
2017-02-10	26.46	26.70	26.46	26.70	1524
2017-02-13	26.77	26.84	26.77	26.84	476
2017-02-14	27.03	27.03	27.03	27.03	200
2017-02-15	26.99	27.19	26.99	27.19	300
2017-02-16	27.19	27.19	26.68	26.68	1218
2017-02-17	25.79	25.79	25.78	25.78	663
2017-02-21	25.64	25.80	25.44	25.44	7438
2017-02-23	25.63	25.63	25.63	25.63	100
2017-02-24	25.42	25.42	25.42	25.42	225
2017-02-27	25.50	25.50	25.50	25.50	100
2017-02-28	24.63	24.99	24.63	24.99	1011
2017-03-01	24.99	25.16	24.99	25.06	752
2017-03-02	24.79	24.79	24.64	24.64	859
2017-03-06	24.24	24.24	24.22	24.22	355
2017-03-07	24.14	24.14	24.14	24.14	161
2017-03-09	23.69	23.69	23.49	23.54	1838
2017-03-13	23.81	23.81	23.78	23.78	1800
2017-03-14	23.63	23.63	23.63	23.63	3689
2017-03-17	23.36	23.36	23.34	23.34	3705
2017-03-20	23.01	23.09	23.01	23.09	1873
2017-03-28	23.21	23.21	23.21	23.21	2100
2017-03-30	23.71	23.71	23.71	23.71	2302
2017-04-06	22.93	22.93	22.87	22.87	290
2017-04-13	22.29	22.30	22.25	22.30	515
2017-04-18	22.10	22.10	22.10	22.10	404
2017-04-19	21.90	21.90	21.82	21.82	2200
2017-04-20	22.14	22.14	22.14	22.14	2700
2017-04-24	22.38	22.38	22.38	22.38	507
2017-04-26	22.28	22.28	22.14	22.14	280
2017-04-28	21.40	21.40	21.40	21.40	2300
2017-05-01	21.59	21.64	21.59	21.64	800
2017-05-04	20.43	20.52	20.42	20.52	2500
2017-05-05	20.56	20.59	20.56	20.59	313
2017-05-08	20.59	20.59	20.59	20.59	425
2017-05-10	20.83	20.83	20.83	20.83	1193
2017-05-11	20.74	20.80	20.80	20.80	238
2017-05-16	20.83	20.83	20.83	20.83	1726
2017-05-17	20.22	20.22	19.85	19.85	1705
2017-05-18	20.39	20.39	20.39	20.39	470
2017-05-19	20.32	20.32	20.32	20.32	319
2017-05-22	20.20	20.20	19.73	19.73	550
2017-05-26	20.72	20.72	20.68	20.68	2412
2017-05-30	20.41	20.41	20.41	20.41	1250
2017-05-31	20.61	20.61	20.31	20.31	2250
2017-06-01	20.35	20.35	20.11	20.11	3756
2017-06-05	20.15	20.15	20.15	20.15	706
2017-06-06	20.23	20.23	20.23	20.23	500
2017-06-14	20.87	20.87	20.86	20.86	520
2017-06-16	19.78	20.18	20.07	20.08	1037
2017-06-20	20.49	20.50	20.49	20.50	600
2017-06-21	20.54	20.54	20.54	20.54	100
2017-06-22	20.72	20.63	20.63	20.63	1090
2017-06-23	20.50	20.50	20.46	20.46	400
2017-06-26	20.73	20.73	20.63	20.63	1430
2017-06-27	20.68	20.52	20.52	20.52	119
2017-06-29	21.06	21.24	21.06	21.24	3500
2017-07-05	21.50	21.50	21.50	21.50	100
2017-07-06	21.47	21.48	21.47	21.48	200
2017-07-10	21.55	21.53	21.53	21.53	157
2017-07-11	21.46	21.46	21.27	21.27	442
2017-07-12	21.71	21.71	21.71	21.71	142
2017-07-13	21.28	21.28	21.28	21.28	142
2017-07-14	21.56	21.56	21.56	21.56	142
2017-07-17	21.58	21.66	21.66	21.66	147
2017-07-18	21.87	21.88	21.88	21.88	163
2017-07-19	22.44	22.44	22.44	22.44	143
2017-07-20	22.68	22.68	22.58	22.58	542
2017-07-21	22.73	22.70	22.64	22.70	494
2017-07-24	22.82	22.93	22.82	22.90	504
2017-07-25	23.51	23.51	23.51	23.51	138
2017-07-26	23.59	23.81	23.67	23.81	316
2017-07-27	23.28	23.73	23.28	23.73	700
2017-07-28	23.86	23.99	23.77	23.77	4837
2017-07-31	23.50	23.65	23.50	23.59	10015
2017-08-01	23.53	23.53	23.53	23.53	150
2017-08-02	23.53	23.53	23.53	23.53	246
2017-08-03	23.00	23.00	23.00	23.00	200
2017-08-09	23.27	23.39	23.27	23.39	200
2017-08-15	23.19	23.19	23.19	23.19	606
2017-08-22	23.58	23.58	23.55	23.55	1390
2017-08-23	23.43	23.55	23.55	23.55	1789
2017-08-25	24.05	24.06	24.05	24.06	882
2017-08-28	23.89	23.94	23.74	23.94	2405
2017-08-29	23.86	23.87	23.86	23.86	1350
2017-08-30	23.92	24.11	23.92	24.11	1500
2017-08-31	24.23	24.27	24.19	24.27	5364
2017-09-01	24.90	24.90	24.90	24.90	100
2017-09-05	24.74	24.74	24.42	24.51	2500
2017-09-06	25.15	25.15	25.02	25.02	1400
2017-09-13	25.29	25.29	25.29	25.29	101
2017-09-19	25.07	25.07	25.05	25.05	300
2017-09-20	25.28	25.28	25.28	25.28	100
2017-09-25	25.25	25.25	25.25	25.25	600
2017-09-26	25.34	25.40	25.34	25.40	653
2017-09-27	25.48	25.49	25.48	25.49	300
2017-10-02	25.68	25.77	25.66	25.69	825
2017-10-05	25.06	25.06	25.03	25.03	900
2017-10-06	24.91	25.03	24.91	25.03	440
2017-10-10	25.19	25.32	25.15	25.32	800
2017-10-11	25.35	25.35	25.35	25.35	802
2017-10-13	26.08	26.08	26.08	26.08	131
2017-10-16	26.08	26.08	26.08	26.08	202
2017-10-20	25.31	25.31	25.31	25.31	100
2017-10-23	25.33	25.33	25.28	25.28	275
2017-10-25	25.61	25.61	25.57	25.57	1090
2017-10-26	24.69	24.69	24.66	24.66	5136
2017-10-27	23.23	23.23	23.00	23.00	500
2017-10-30	24.32	24.32	24.18	24.18	200
2017-11-01	24.18	24.18	24.18	24.18	150
2017-11-08	24.32	24.32	24.32	24.32	200
2017-11-09	24.43	24.43	24.43	24.43	100
2017-11-10	24.94	24.94	24.94	24.94	408
2017-11-13	24.88	24.88	24.84	24.84	200
2017-11-14	24.03	24.03	24.03	24.03	100
2017-11-15	23.98	23.98	23.98	23.98	304
2017-11-20	24.90	24.90	24.90	24.90	100
2017-11-22	25.62	25.59	25.56	25.56	1170
2017-11-28	25.01	25.01	24.95	24.95	395
2017-12-05	25.27	25.21	25.21	25.21	520
2017-12-07	24.59	24.59	24.59	24.59	100
2017-12-14	23.71	23.71	23.71	23.71	1571
2017-12-18	25.34	25.34	25.34	25.34	123
2017-12-19	24.88	24.88	24.88	24.88	219
2017-12-22	0.00	25.45	25.45	25.45	763
2018-01-02	26.01	26.21	26.21	26.21	340
2018-01-03	26.19	27.07	26.88	27.07	820
2018-01-04	27.80	27.80	27.80	27.80	4100
2018-01-08	27.12	27.14	27.02	27.08	1544
2018-01-10	26.91	26.91	26.68	26.68	300
2018-01-17	26.37	26.46	26.36	26.43	478
2018-01-23	25.70	25.70	25.29	25.29	1150
2018-01-24	25.31	25.31	25.31	25.31	507
2018-01-30	25.27	25.27	25.27	25.27	100
2018-01-31	26.10	26.10	25.57	25.95	1000
2018-02-02	25.20	25.20	24.96	24.96	400
2018-02-05	24.65	24.65	24.46	24.46	1845
2018-02-06	24.41	24.41	24.41	24.41	101
2018-02-07	24.60	24.65	24.55	24.56	1045
2018-02-08	24.03	24.03	24.03	24.03	200
2018-02-09	23.87	23.93	23.83	23.93	829
2018-02-15	23.70	23.70	23.70	23.70	974
2018-02-20	23.81	23.82	23.80	23.82	475
2018-02-21	26.33	26.33	25.93	25.93	11451
2018-02-23	26.32	26.32	26.31	26.31	500
2018-02-26	26.12	26.12	26.12	26.12	100
2018-02-27	25.79	25.79	25.79	25.79	100
2018-02-28	25.49	25.49	25.49	25.49	6936
2018-03-02	24.95	24.95	24.95	24.95	200
2018-03-06	25.50	25.50	25.50	25.50	200
2018-03-08	25.36	25.36	25.33	25.33	18813
2018-03-14	25.66	25.66	25.66	25.66	500
2018-03-15	25.50	25.50	25.50	25.50	5044
2018-03-20	0.00	25.19	25.19	25.19	137456
2018-03-22	26.05	26.05	26.05	26.05	1000
2018-03-27	25.51	25.59	25.51	25.59	950
2018-03-29	25.63	25.63	25.63	25.63	2000
2018-04-02	26.00	26.00	26.00	26.00	100
2018-04-03	26.11	26.11	26.10	26.10	923
2018-04-04	25.86	25.86	25.86	25.86	228
2018-04-05	25.98	25.98	25.98	25.98	154
2018-04-12	26.96	26.96	26.95	26.95	3100
2018-04-19	27.42	27.42	27.42	27.42	102
2018-04-23	27.34	27.34	27.34	27.34	740
2018-04-25	27.53	27.53	27.52	27.52	255
2018-04-26	28.37	28.37	28.37	28.37	504
2018-05-02	29.14	29.14	29.12	29.12	845
2018-05-04	28.53	28.55	28.53	28.55	400
2018-05-07	29.11	29.11	29.11	29.11	190
2018-05-08	28.67	28.67	28.67	28.67	101
2018-05-14	29.07	29.64	29.07	29.64	275
2018-05-15	29.55	29.55	29.55	29.55	200
2018-05-16	29.73	29.95	29.73	29.95	1247
2018-05-17	29.74	29.74	29.74	29.74	100
2018-05-24	30.12	30.12	30.04	30.07	5545
2018-05-25	30.08	30.09	30.08	30.09	1080
2018-05-29	29.52	29.52	29.52	29.52	485
2018-05-30	30.14	30.14	30.14	30.14	135
2018-06-01	30.30	30.30	30.30	30.30	200
2018-06-11	31.19	31.33	31.19	31.33	325
2018-06-12	31.87	31.87	31.87	31.87	140
2018-06-13	31.83	31.84	31.83	31.83	725
2018-06-15	31.38	31.38	31.38	31.38	100
2018-06-19	31.22	31.22	31.22	31.22	507
2018-06-21	31.18	31.18	30.98	30.98	1206
2018-06-22	31.03	31.03	31.03	31.39	18295
2018-06-25	30.98	30.98	30.98	30.98	100
2018-07-05	30.47	31.01	30.47	31.00	2745
2018-07-11	32.32	32.32	32.17	32.17	400
2018-07-12	31.85	31.85	31.85	31.85	116
2018-07-13	31.85	31.85	31.85	31.85	400
2018-07-16	31.38	31.38	31.38	31.38	102
2018-07-18	31.28	31.28	31.28	31.28	525
2018-07-19	31.52	31.52	31.49	31.49	700
2018-07-20	31.99	31.99	31.99	31.99	100
2018-07-24	31.99	31.99	31.99	31.99	235
2018-07-25	30.60	30.62	30.51	30.51	475
2018-07-26	30.23	30.30	29.97	29.97	1226
2018-07-27	32.00	33.52	32.00	32.83	1375
2018-08-01	35.09	35.09	35.09	35.09	185
2018-08-06	33.35	33.44	33.35	33.44	311
2018-08-08	35.65	35.69	35.65	35.69	349
2018-08-09	36.06	36.06	35.89	35.89	300
2018-08-13	35.50	35.55	35.50	35.55	500
2018-08-15	35.60	35.60	35.60	35.60	100
2018-08-20	36.20	36.26	36.02	36.02	1303
2018-08-21	36.71	36.71	36.71	36.71	104
2018-08-23	36.52	36.56	36.52	36.56	300
2018-08-27	36.77	36.77	36.74	36.74	2100
2018-08-30	37.22	37.22	37.22	37.22	2700
2018-08-31	37.06	37.06	37.06	37.06	1715
2018-09-04	36.00	36.00	36.00	36.00	205
2018-09-05	35.09	35.09	35.09	35.09	100
2018-09-07	36.06	36.08	36.06	36.06	670
2018-09-10	36.04	36.38	36.04	36.34	352
2018-09-11	36.60	36.60	36.51	36.51	390
2018-09-12	36.37	36.37	36.37	36.37	1500
2018-09-13	36.50	36.50	36.50	36.50	378
2018-09-14	36.44	36.44	36.44	36.44	300
2018-09-17	36.58	36.58	36.54	36.54	300
2018-09-18	37.57	37.69	37.53	37.53	622
2018-09-19	37.23	37.24	36.48	36.48	1210
2018-09-20	37.48	37.48	36.96	36.96	1028
2018-09-21	36.63	37.05	36.63	37.05	794
2018-09-25	36.40	36.75	36.37	36.39	800
2018-09-26	36.97	37.11	36.97	37.04	1210
2018-09-28	36.48	36.48	36.31	36.31	375
2018-10-01	37.40	37.40	37.39	37.39	267
2018-10-02	37.34	37.34	36.81	37.18	534
2018-10-03	36.70	36.76	36.39	36.75	1100
2018-10-04	36.80	36.86	36.29	36.37	750
2018-10-05	36.43	36.43	35.24	35.24	1600
2018-10-09	35.20	35.28	34.94	35.08	1070
2018-10-10	34.85	34.85	33.73	33.73	2428
2018-10-11	33.32	33.81	33.15	33.81	1907
2018-10-15	33.30	33.30	33.30	33.30	389
2018-10-16	34.42	34.42	34.42	34.42	226
2018-10-17	33.99	33.99	33.63	33.99	600
2018-10-18	34.28	34.39	33.16	33.19	2550
2018-10-19	33.89	33.92	33.45	33.92	2800
2018-10-22	34.24	34.24	33.50	33.50	1500
2018-10-23	33.49	34.47	32.72	34.42	8800
2018-10-24	33.70	33.70	32.27	32.27	520
2018-10-25	32.04	32.17	30.93	31.62	2640
2018-10-26	31.87	32.24	31.87	32.24	419
2018-10-29	32.53	32.53	32.38	32.47	300
2018-10-30	32.42	33.22	32.42	32.66	1300
2018-10-31	33.40	33.40	33.15	33.17	1000
2018-11-01	33.37	33.37	33.37	33.37	100
2018-11-02	34.12	34.28	32.95	32.95	4048
2018-11-05	33.59	33.86	33.59	33.76	800
2018-11-06	35.12	35.12	35.12	35.12	210
2018-11-07	35.07	35.07	34.61	34.61	37930
2018-11-09	33.18	33.28	33.18	33.28	200
2018-11-15	33.36	33.50	33.36	33.50	209
2018-11-16	33.36	33.36	33.33	33.33	1001
2018-11-26	34.94	34.94	34.84	34.84	324
2018-11-27	32.10	32.10	32.07	32.07	600
2018-11-29	33.15	33.15	33.14	33.14	25392
2018-11-30	32.93	32.93	32.93	32.93	2977
2018-12-03	32.85	32.85	32.85	32.85	56112
2018-12-06	31.00	31.23	31.00	31.23	5333
2018-12-10	29.99	29.99	29.97	29.97	481
2018-12-11	30.83	30.83	30.83	30.83	100
2018-12-13	30.77	30.77	29.20	29.20	900
2018-12-17	28.02	28.21	28.02	28.20	300
2018-12-18	27.33	27.50	27.12	27.50	400
2018-12-19	27.23	27.23	26.74	26.74	200
2018-12-21	25.30	25.50	25.30	25.50	310
2018-12-24	25.00	25.14	25.00	25.09	504
2018-12-26	23.96	23.96	23.96	23.96	373
2018-12-28	25.88	25.99	25.88	25.99	200
2018-12-31	25.94	25.94	25.94	25.94	500
2019-01-03	25.90	25.90	25.90	25.90	200
2019-01-09	28.11	28.11	28.11	28.11	712
2019-01-10	28.44	28.70	28.44	28.70	1600
2019-01-11	28.50	28.50	28.50	28.50	174
2019-01-14	28.21	28.21	28.21	28.21	335
2019-01-22	29.22	29.22	29.20	29.20	500
2019-01-24	28.60	28.60	28.60	28.60	1822
2019-01-25	28.99	28.99	28.99	28.99	100
2019-01-29	28.82	28.82	28.82	28.82	100
2019-01-30	29.25	29.67	29.25	29.67	300
2019-01-31	29.50	29.59	29.28	29.36	418
2019-02-04	29.71	29.71	29.71	29.71	146
2019-02-08	29.17	29.17	29.17	29.17	100
2019-02-11	29.40	29.40	29.40	29.40	100
2019-02-15	29.53	29.53	29.53	29.53	3548
2019-02-19	29.66	29.67	29.66	29.67	307
2019-02-25	31.13	31.13	31.00	31.00	1400
2019-02-26	30.82	30.85	30.82	30.85	311
2019-02-27	31.17	31.19	31.17	31.19	1000
2019-02-28	30.92	31.00	30.53	30.88	450
2019-03-01	31.25	31.25	31.25	31.25	253
2019-03-04	30.65	30.65	30.65	30.65	100
2019-03-06	30.30	30.30	30.30	30.30	100
2019-03-13	30.13	30.17	30.13	30.17	205
2019-03-14	30.21	30.21	30.21	30.21	100
2019-03-15	30.28	30.28	30.28	30.28	100
2019-03-21	29.51	29.51	29.51	29.51	203
2019-03-22	29.06	29.06	29.04	29.04	603
2019-03-28	29.68	29.68	29.68	29.68	100
2019-04-01	30.35	30.35	30.31	30.31	1009
2019-04-02	29.91	29.91	29.91	29.91	175
2019-04-03	30.91	30.91	30.91	30.91	400
2019-04-05	31.25	31.25	31.25	31.25	2000
2019-04-12	31.83	31.83	31.83	31.83	406
2019-04-15	31.96	31.96	31.96	31.96	444
2019-04-16	31.50	31.50	31.42	31.42	788
2019-04-17	31.97	31.97	31.97	31.97	452
2019-04-22	32.00	32.00	32.00	32.00	400
2019-04-24	34.02	34.02	34.02	34.02	1000
2019-04-25	33.66	33.66	33.66	33.66	128
2019-05-01	32.65	32.65	32.65	32.65	104
2019-05-03	32.47	32.47	32.47	32.47	155
2019-05-08	32.45	32.45	32.45	32.45	115
2019-05-09	32.08	32.51	32.08	32.51	200
2019-05-10	32.21	32.21	32.21	32.21	110
2019-05-13	31.64	31.70	31.33	31.33	315
2019-05-15	32.70	32.70	32.68	32.68	500
2019-05-21	32.78	32.78	32.78	32.78	100
2019-05-22	32.74	32.74	32.74	32.74	100
2019-05-28	32.16	32.16	32.08	32.08	400
2019-05-31	30.49	30.49	30.49	30.49	300
2019-06-04	30.40	30.95	30.40	30.95	3264
2019-06-05	30.63	30.63	30.62	30.62	1014
2019-06-06	0.00	0.00	0.00	30.62	50
2019-06-07	30.66	30.68	30.66	30.66	1142
2019-06-10	30.59	30.59	30.59	30.59	100
2019-06-12	30.73	30.73	30.73	30.73	115
2019-06-13	31.10	31.10	31.10	31.10	100
2019-06-18	30.93	30.93	30.93	30.93	1000
2019-06-19	30.04	30.25	30.04	30.25	300
2019-06-20	0.00	0.00	0.00	30.25	20
2019-06-21	0.00	0.00	0.00	30.25	35
2019-06-26	0.00	0.00	0.00	30.25	40
2019-06-27	0.00	0.00	0.00	30.25	33
2019-06-28	30.25	30.26	30.25	30.26	800
2019-07-01	0.00	0.00	0.00	30.26	24
2019-07-02	0.00	0.00	0.00	30.26	72
2019-07-03	30.89	30.89	30.89	30.89	376
2019-07-09	0.00	0.00	0.00	30.89	33
2019-07-10	29.82	29.82	29.82	29.82	120
2019-07-11	29.93	29.93	29.93	29.93	100
2019-07-16	0.00	0.00	0.00	29.93	55
2019-07-19	0.00	0.00	0.00	29.93	120
2019-07-23	29.98	29.99	29.98	29.99	1004
2019-07-26	31.11	31.11	30.37	30.67	1472
2019-07-29	31.50	31.95	31.50	31.95	412
2019-07-30	31.81	31.81	31.81	31.81	100
2019-07-31	0.00	0.00	0.00	31.81	48
2019-08-01	30.71	30.85	30.71	30.85	221
2019-08-02	0.00	0.00	0.00	30.85	3
2019-08-06	29.09	29.09	29.09	29.09	170
2019-08-07	28.50	28.55	28.42	28.42	400
2019-08-12	0.00	0.00	0.00	28.42	28
2019-08-13	28.34	29.03	28.34	29.03	300
2019-08-14	28.30	28.30	28.30	28.30	250
2019-08-15	27.73	27.73	27.73	27.73	100
2019-08-16	28.32	28.58	28.32	28.58	2100
2019-08-19	28.85	28.85	28.85	28.85	160
2019-08-23	28.00	28.00	28.00	28.00	100
2019-08-28	28.57	28.61	28.57	28.61	200
2019-08-30	29.11	29.11	29.11	29.11	10642
2019-09-03	28.45	28.45	28.45	28.45	525
2019-09-06	29.63	29.65	29.63	29.65	239
2019-09-11	30.37	30.37	30.31	30.31	840
2019-09-12	30.73	30.73	30.73	30.73	200
2019-09-13	30.23	30.23	30.23	30.23	515
2019-09-17	30.59	30.59	30.59	30.59	111
2019-09-18	30.52	30.52	30.52	30.52	510
2019-09-19	0.00	0.00	0.00	30.52	1
2019-09-25	29.51	29.51	29.51	30.52	3500
2019-09-30	30.74	30.74	30.67	30.67	325
2019-10-02	30.13	30.13	29.09	29.09	850
2019-10-03	28.88	28.93	28.84	28.93	400
2019-10-04	0.00	0.00	0.00	28.93	5
2019-10-08	0.00	0.00	0.00	28.93	4
2019-10-09	28.84	28.84	28.84	28.84	100
2019-10-10	29.41	29.41	29.41	29.41	105
2019-10-11	30.63	30.63	30.63	30.63	200
2019-10-16	31.01	31.01	31.01	31.01	102
2019-10-17	31.30	31.30	31.28	31.30	801
2019-10-18	0.00	0.00	0.00	31.30	1
2019-10-21	32.00	32.01	32.00	32.01	1900
2019-10-22	0.00	0.00	0.00	32.01	1
2019-10-23	0.00	0.00	0.00	32.01	30
2019-10-24	32.12	32.12	32.12	32.12	167
2019-10-25	0.00	0.00	0.00	32.12	1
2019-10-28	0.00	0.00	0.00	32.12	1
2019-10-29	0.00	0.00	0.00	32.12	105
2019-10-30	31.46	31.46	31.46	31.46	835
2019-10-31	0.00	0.00	0.00	31.46	12753
2019-11-06	32.73	32.73	32.73	32.73	200
2019-11-07	33.00	33.23	33.00	33.00	980
2019-11-08	0.00	0.00	0.00	33.00	1
2019-11-11	32.72	32.98	32.72	32.97	5572
2019-11-12	32.75	32.77	32.74	32.77	663
2019-11-13	0.00	0.00	0.00	32.77	1
2019-11-14	0.00	0.00	0.00	32.77	1
2019-11-15	0.00	0.00	0.00	32.77	20
2019-11-19	32.75	32.75	32.62	32.62	1000
2019-11-21	32.23	32.23	32.23	32.23	350
2019-11-27	33.38	33.38	33.38	33.38	532
2019-12-02	32.81	32.81	32.81	32.81	183
2019-12-03	0.00	0.00	0.00	32.81	40
2019-12-04	0.00	0.00	0.00	32.81	10
2019-12-06	32.48	32.48	32.48	32.48	100
2019-12-09	0.00	0.00	0.00	32.48	86
2019-12-10	0.00	0.00	0.00	32.48	43
2019-12-12	32.93	33.23	32.93	33.11	758
2019-12-13	0.00	0.00	0.00	33.11	30
2019-12-16	33.53	33.53	33.51	33.51	400
2019-12-17	0.00	0.00	0.00	33.51	93
2019-12-18	0.00	0.00	0.00	33.51	120
2019-12-19	33.86	33.86	33.86	33.86	4000
2019-12-24	33.95	33.95	33.95	33.95	1000
2019-12-26	0.00	0.00	0.00	33.95	92
2019-12-30	34.61	34.61	33.76	33.80	1800
2019-12-31	0.00	0.00	0.00	33.80	9
2020-01-02	0.00	0.00	0.00	33.80	1
2020-01-15	0.00	0.00	0.00	33.80	7
2020-01-16	0.00	0.00	0.00	33.80	5
2020-01-22	34.50	34.50	34.17	34.18	1390
2020-01-24	33.70	33.70	33.70	33.70	107
2020-01-27	32.98	32.98	32.98	32.98	158
2020-01-29	0.00	0.00	0.00	32.98	62
2020-01-30	33.04	33.04	33.04	33.04	118
2020-01-31	32.09	32.09	31.96	31.96	230
2020-02-03	0.00	0.00	0.00	31.96	3
2020-02-04	33.31	33.31	33.31	33.31	100
2020-02-05	32.91	33.06	32.91	32.94	4167
2020-02-06	33.50	33.50	33.50	33.50	765
2020-02-07	33.27	33.27	33.27	33.27	100
2020-02-10	0.00	0.00	0.00	33.27	32
2020-02-11	33.50	33.50	32.40	32.62	1200
2020-02-12	33.39	34.17	33.29	34.17	1568
2020-02-20	35.43	35.98	35.43	35.96	155371
2020-02-21	35.67	35.89	35.42	35.51	176990
2020-02-24	34.74	34.74	34.07	34.39	173283
2020-02-25	34.55	34.58	33.38	33.58	172951
2020-02-26	33.66	33.98	32.71	32.77	214902
2020-02-27	32.07	32.50	31.58	31.79	78669
2020-02-28	31.01	31.26	29.93	31.05	75624
2020-03-02	30.95	31.30	30.66	31.08	188227
2020-03-03	31.45	31.74	30.32	30.37	135036
2020-03-04	30.87	30.87	29.84	30.26	87858
2020-03-05	29.79	29.99	29.01	29.16	237409
2020-03-06	28.67	29.22	28.61	28.87	80349
2020-03-09	27.87	27.87	23.81	25.59	164549
2020-03-10	26.16	27.14	25.94	26.71	101445
2020-03-11	26.48	26.67	25.72	26.09	275620
2020-03-12	24.64	24.64	22.43	22.60	95931
2020-03-13	23.38	24.97	23.15	24.97	231248
2020-03-16	23.97	23.97	20.47	20.61	144203
2020-03-17	20.70	21.64	18.75	18.75	270374
2020-03-18	17.62	18.26	15.24	17.08	180538
2020-03-19	17.00	19.07	16.78	18.39	94427
2020-03-20	18.54	20.76	18.10	18.35	112963
2020-03-23	18.04	18.43	17.02	17.18	133165
2020-03-24	17.68	19.93	17.68	19.76	60070
2020-03-25	20.11	21.97	19.39	20.30	83900
2020-03-26	20.62	22.35	20.62	21.42	137837
2020-03-27	20.89	21.72	19.68	20.93	54208
2020-03-30	20.58	21.56	19.94	21.38	57822
2020-03-31	21.06	22.99	21.06	22.09	73583
2020-04-01	21.58	21.58	20.51	20.78	46503
2020-04-02	20.74	21.95	20.74	21.33	31806
2020-04-03	21.62	21.62	19.95	20.63	43376
2020-04-06	21.55	21.83	20.79	21.31	58323
2020-04-07	22.12	23.08	22.11	22.56	82394
2020-04-08	22.39	24.18	22.39	24.05	113743
2020-04-09	24.69	25.41	24.10	24.61	123363
2020-04-13	24.26	24.40	23.31	23.97	50176
2020-04-14	23.85	24.45	23.22	23.61	61524
2020-04-15	23.06	23.19	22.33	22.42	38859
2020-04-16	22.33	23.46	22.33	23.20	57784
2020-04-17	23.89	24.64	23.64	24.50	54438
2020-04-20	24.07	24.29	23.40	23.63	28161
2020-04-21	23.13	23.39	22.69	22.83	44234
2020-04-22	23.18	25.35	23.18	25.20	202883
2020-04-23	25.24	25.63	24.96	25.49	73614
2020-04-24	25.86	25.97	25.26	25.85	254581
2020-04-27	26.14	27.08	25.99	27.02	227911
2020-04-28	27.78	28.12	26.72	27.23	69056
2020-04-29	27.83	29.23	27.59	28.57	102981
2020-04-30	28.00	28.18	27.57	27.75	223259
2020-05-01	26.91	27.29	26.59	27.17	94137
2020-05-04	26.96	26.96	26.45	26.87	116948
2020-05-05	27.06	27.87	27.06	27.32	122803
2020-05-06	27.25	27.25	26.58	26.61	39468
2020-05-07	26.93	27.16	26.15	26.32	52343
2020-05-08	26.82	27.44	26.72	27.06	40521
2020-05-11	26.99	27.42	26.72	27.12	24147
2020-05-12	27.17	27.33	26.69	26.71	55926
2020-05-13	26.63	26.63	25.31	25.47	44289
2020-05-14	25.00	25.98	24.39	25.86	51816
2020-05-15	25.64	26.47	25.64	26.37	49207
2020-05-18	27.07	28.64	26.91	27.39	173426
2020-05-19	27.60	28.07	27.05	27.63	123533
2020-05-20	28.33	28.99	28.15	28.92	64441
2020-05-21	29.01	29.34	28.40	28.82	69587
2020-05-22	28.86	28.97	28.32	28.97	306413
2020-05-26	29.93	29.99	29.55	29.84	99183
2020-05-27	30.00	30.24	29.55	30.15	122867
2020-05-28	30.15	30.91	29.94	30.77	268311
2020-05-29	30.44	30.57	29.85	30.27	472416
2020-06-01	30.57	31.20	29.90	30.85	191247
2020-06-02	30.75	31.19	30.44	31.01	373602
2020-06-03	31.41	32.44	30.99	32.15	135679
2020-06-04	32.02	32.43	31.89	32.24	370734
2020-06-05	32.74	33.46	32.74	33.16	89364
2020-06-08	33.49	34.38	33.49	33.86	92225
2020-06-09	34.00	34.32	33.41	34.19	104889
2020-06-10	35.00	35.18	33.48	33.97	187226
2020-06-11	32.61	32.71	31.74	32.04	144660
2020-06-12	33.17	33.17	31.94	32.58	85068
2020-06-15	31.82	33.15	31.55	32.87	105762
2020-06-16	33.39	33.89	32.91	33.34	77053
2020-06-17	33.67	33.72	33.18	33.41	93028
2020-06-18	33.19	33.67	32.87	33.34	75227
2020-06-19	33.88	33.88	32.96	32.98	74113
2020-06-22	33.10	33.96	32.84	33.42	58311
2020-06-23	33.99	33.99	33.44	33.56	169862
2020-06-24	33.10	33.59	32.84	33.41	59773
2020-06-25	33.47	33.65	33.16	33.59	123277
2020-06-26	33.62	34.12	33.61	33.79	81188
2020-06-29	34.22	34.31	33.60	34.01	88947
2020-06-30	34.03	35.54	34.03	35.45	124476
2020-07-01	35.84	35.84	35.03	35.19	50574
2020-07-02	35.79	36.46	35.65	36.44	104498
2020-07-06	36.94	37.98	36.79	37.46	177125
2020-07-07	37.05	37.72	37.05	37.38	79754
2020-07-08	37.75	38.33	37.33	38.19	108310
2020-07-09	38.38	38.48	37.68	38.06	73001
2020-07-10	37.94	38.32	37.50	37.59	44084
2020-07-13	39.30	39.39	38.60	38.81	349833
2020-07-14	39.13	39.13	38.18	39.12	149301
2020-07-15	39.73	39.73	38.66	39.30	157832
2020-07-16	39.09	40.14	39.09	39.86	101874
2020-07-17	40.00	40.26	39.80	39.83	309496
2020-07-20	40.00	40.47	39.77	40.32	109587
2020-07-21	40.57	40.80	40.13	40.49	171072
2020-07-22	40.44	41.07	40.17	40.23	78806
2020-07-23	40.25	40.50	39.78	39.90	105291
2020-07-24	39.91	39.96	39.53	39.88	107358
2020-07-27	39.90	40.80	39.88	40.45	146032
2020-07-28	40.81	41.96	40.67	41.33	344522
2020-07-29	41.93	43.17	41.80	42.64	235062
2020-07-30	42.50	43.10	42.26	42.96	127139
2020-07-31	42.92	43.60	42.71	43.39	129740
2020-08-03	43.82	44.00	42.75	42.75	63782
2020-08-04	42.89	43.96	42.89	43.69	125293
2020-08-05	44.10	44.13	43.48	43.76	120839
2020-08-06	43.76	44.25	43.52	44.13	99025
2020-08-07	44.17	44.18	43.73	44.17	67963
2020-08-10	44.40	44.76	44.17	44.36	74491
2020-08-11	44.96	44.96	44.31	44.39	80658
2020-08-12	42.66	44.65	42.66	43.98	324830
2020-08-13	43.95	44.41	43.37	43.39	1468389
2020-08-14	43.25	43.58	43.09	43.11	331917
2020-08-17	43.30	44.07	43.30	43.42	306184
2020-08-18	44.05	45.43	43.72	45.23	460724
2020-08-19	45.60	45.82	45.05	45.56	147886
2020-08-20	45.31	45.94	45.15	45.34	318531
2020-08-21	45.11	45.85	44.68	45.70	168015
2020-08-24	45.63	46.09	44.60	44.72	235991
2020-08-25	44.80	45.41	44.80	45.27	142834
2020-08-26	45.41	46.09	45.37	45.93	194667
2020-08-27	45.76	46.08	45.23	45.65	148368
2020-08-28	45.81	45.88	44.89	44.89	162728
2020-08-31	45.20	45.32	44.15	44.24	231417
2020-09-01	44.43	45.45	44.37	45.31	163905
2020-09-02	45.31	45.67	44.87	45.21	108635
2020-09-03	44.86	45.00	43.44	43.66	131257
2020-09-04	43.87	44.37	42.74	43.69	210885
2020-09-08	42.99	43.35	42.33	42.34	187696
2020-09-09	42.99	44.03	42.89	43.53	177466
2020-09-10	43.71	44.24	43.09	43.39	124377
2020-09-11	43.49	44.29	43.29	43.69	184465
2020-09-14	44.11	44.11	43.10	43.21	97194
2020-09-15	43.50	43.57	42.01	42.27	162231
2020-09-16	42.46	43.23	42.42	42.43	284006
2020-09-17	42.14	42.91	42.00	42.60	175678
2020-09-18	42.67	42.79	42.06	42.16	131813
2020-09-21	41.51	41.72	39.91	40.00	251537
2020-09-22	40.12	40.98	39.95	40.84	226859
2020-09-23	40.92	41.55	40.77	40.89	229031
2020-09-24	40.63	41.77	40.46	41.41	104675
2020-09-25	41.19	41.36	40.88	40.92	154288
2020-09-28	40.84	41.96	40.84	41.27	236055
2020-09-29	41.28	42.24	41.22	42.12	307759
2020-09-30	42.09	42.24	41.58	41.83	391261
2020-10-01	42.36	42.96	41.93	42.80	491146
2020-10-02	42.00	43.25	42.00	43.06	429512
2020-10-05	43.91	45.25	43.34	45.23	563215
2020-10-06	45.41	45.66	44.70	45.25	295193
2020-10-07	45.76	47.23	45.76	47.20	307601
2020-10-08	47.78	47.78	46.84	47.10	151019
2020-10-09	47.89	48.45	47.78	47.78	268141
2020-10-12	48.25	48.47	47.84	48.47	92875
2020-10-13	48.47	49.21	47.72	48.43	271879
2020-10-14	48.68	49.10	48.27	48.58	121799
2020-10-15	48.22	49.21	47.66	49.14	190211
2020-10-16	49.18	49.43	48.90	48.91	139628
2020-10-19	48.98	49.28	48.67	48.87	96598
2020-10-20	49.13	49.55	48.49	49.12	107410
2020-10-21	49.20	49.77	48.54	48.58	180047
2020-10-22	48.64	49.08	48.30	48.40	212547
2020-10-23	49.45	50.44	49.19	50.23	315251
2020-10-26	50.26	50.32	49.19	49.51	130729
2020-10-27	49.91	50.10	49.21	49.32	198696
2020-10-28	48.34	48.34	46.67	46.74	290781
2020-10-29	46.44	46.64	46.03	46.03	132505
2020-10-30	45.93	45.93	43.77	44.56	220071
2020-11-02	44.87	46.30	44.80	46.21	184989
2020-11-03	46.60	47.36	46.27	47.04	148782
2020-11-04	47.67	47.67	46.44	46.51	100244
2020-11-05	47.39	47.74	47.12	47.65	104192
2020-11-06	48.02	48.02	47.14	47.41	63004
2020-11-09	48.99	49.04	48.11	48.27	287457
2020-11-10	48.29	48.66	48.01	48.32	268695
2020-11-11	48.55	49.78	48.16	49.56	140971
2020-11-12	49.17	49.36	48.28	48.47	98063
2020-11-13	48.67	50.59	48.56	50.35	196576
2020-11-16	50.99	52.60	50.90	52.58	156405
2020-11-17	52.49	52.49	51.47	51.73	122526
2020-11-18	51.80	52.40	51.61	51.64	95064
2020-11-19	51.25	51.67	51.11	51.58	84098
2020-11-20	51.52	51.52	50.71	51.22	83556
2020-11-23	51.59	51.84	49.58	50.31	268227
2020-11-24	50.41	51.12	49.63	50.78	111342
2020-11-25	50.82	51.07	50.17	50.94	76681
2020-11-27	50.90	51.31	50.45	51.26	41211
2020-11-30	51.21	51.21	50.03	50.81	189263
2020-12-01	51.13	51.59	50.55	50.97	142224
2020-12-02	50.98	50.98	50.24	50.51	82174
2020-12-03	50.85	52.19	50.78	51.80	128718
2020-12-04	52.33	52.34	51.35	52.13	69544
2020-12-07	52.10	52.15	50.98	51.80	79903
2020-12-08	51.80	52.76	51.65	52.51	97283
2020-12-09	53.00	53.41	52.61	53.13	105028
2020-12-10	52.81	53.53	52.54	53.47	81908
2020-12-11	53.06	53.91	53.06	53.44	62116
2020-12-14	54.26	54.30	53.04	53.05	135458
2020-12-15	53.44	53.70	52.90	53.36	99815
2020-12-16	53.30	53.30	51.49	51.92	162177
2020-12-17	52.01	53.11	52.01	52.32	54210
2020-12-18	52.09	52.22	51.07	51.22	108522
2020-12-21	50.33	51.19	50.10	51.07	89805
2020-12-22	51.07	51.50	50.67	50.93	118990
2020-12-23	51.22	51.65	50.71	51.32	68467
2020-12-24	51.34	51.69	51.09	51.55	50055
2020-12-28	52.23	53.17	50.40	50.52	60821
2020-12-29	51.18	51.73	51.03	51.35	112296
2020-12-30	51.50	52.05	51.40	51.90	91177
2020-12-31	51.71	51.93	51.33	51.58	81293
2021-01-04	51.69	51.85	50.62	51.13	63576
2021-01-05	50.97	52.20	50.90	52.03	52047
2021-01-06	52.26	53.24	52.05	52.27	163509
2021-01-07	52.43	53.57	52.13	53.53	98054
2021-01-08	54.24	56.03	53.89	55.77	168488
2021-01-11	55.37	55.38	53.90	55.38	184618
2021-01-12	55.26	55.46	53.44	53.73	124854
2021-01-13	53.43	53.43	52.26	53.03	71668
2021-01-14	53.02	53.22	52.48	52.61	70735
2021-01-15	52.32	52.32	51.40	51.88	107921
2021-01-19	52.19	52.19	51.20	51.31	114706
2021-01-20	51.73	52.25	51.31	51.63	55292
2021-01-21	51.46	52.48	51.46	52.38	69804
2021-01-22	51.82	52.08	51.13	51.24	85629
2021-01-25	54.21	67.73	54.19	67.48	912470
2021-01-26	70.85	77.83	69.37	69.69	1193790
2021-01-27	69.05	70.06	65.65	65.91	390903
2021-01-28	66.02	70.33	65.81	67.08	279515
2021-01-29	67.33	67.85	65.22	66.44	227265
2021-02-01	66.79	70.86	66.64	70.21	257275
2021-02-02	71.12	71.43	69.28	71.21	282586
2021-02-03	70.68	70.99	68.83	70.96	223381
2021-02-04	71.15	72.21	70.13	72.10	937605
2021-02-05	72.49	72.57	71.05	72.13	234427
2021-02-08	72.15	75.15	72.15	73.22	254227
2021-02-09	73.84	78.77	73.37	78.63	344775
2021-02-10	79.76	81.46	78.87	80.02	491053
2021-02-11	80.54	80.54	76.69	78.52	332557
2021-02-12	77.33	77.33	73.54	76.28	350225
2021-02-16	75.64	76.02	73.40	73.55	237325
2021-02-17	73.34	73.43	70.43	70.70	335916
2021-02-18	70.17	71.99	69.20	71.10	409483
2021-02-19	71.93	73.01	69.87	72.40	254986
2021-02-22	71.71	73.63	71.25	72.51	313330
2021-02-23	71.51	73.20	71.17	72.82	278716
2021-02-24	72.89	72.99	71.86	72.61	203215
2021-02-25	72.91	73.75	72.54	72.54	168155
2021-02-26	72.57	72.57	69.82	69.82	271084
2021-03-01	70.59	73.09	70.23	72.48	239125
2021-03-02	72.94	73.30	71.33	72.94	168225
2021-03-03	73.13	73.99	72.66	73.07	275426
2021-03-04	72.88	72.88	69.93	70.61	218966
2021-03-05	71.09	71.77	69.16	71.64	197974
2021-03-08	71.96	73.75	70.96	71.96	197460
2021-03-09	72.57	73.17	71.27	71.55	238267
2021-03-10	71.53	72.59	70.51	71.04	202822
2021-03-11	71.14	74.28	71.14	73.90	164911
2021-03-12	73.70	73.76	72.69	73.51	99893
2021-03-15	73.22	74.53	72.98	74.42	150051
2021-03-16	74.36	75.07	74.20	74.40	198451
2021-03-17	74.01	74.29	73.05	74.12	398904
2021-03-18	73.47	76.76	73.30	75.72	198928
2021-03-19	75.42	75.97	73.96	75.45	197245
2021-03-22	75.44	75.78	74.61	74.61	117577
2021-03-23	74.39	74.61	71.50	71.93	191773
2021-03-24	72.17	72.96	70.48	70.98	255955
2021-03-25	70.40	71.41	69.49	70.95	266995
2021-03-26	71.84	72.70	71.44	72.50	277030
2021-03-29	72.70	73.72	71.95	71.97	200989
2021-03-30	71.66	73.54	71.46	73.19	166332
2021-03-31	73.57	75.25	73.57	74.76	173418
2021-04-01	75.29	76.88	74.73	76.65	165440
2021-04-05	76.06	76.74	75.21	75.91	196469
2021-04-06	76.26	77.09	75.61	76.30	144053
2021-04-07	76.30	76.30	75.46	75.89	136484
2021-04-08	76.11	76.90	75.00	76.64	202440
2021-04-09	76.97	76.97	75.72	76.01	551609
2021-04-12	76.00	76.00	74.21	75.37	179438
2021-04-13	75.80	75.80	73.74	74.34	144419
2021-04-14	74.46	75.44	74.19	74.65	100769
2021-04-15	74.87	76.77	74.87	76.45	133139
2021-04-16	76.75	77.65	75.63	77.39	273674
2021-04-19	77.25	77.35	75.29	75.84	439902
2021-04-20	75.51	75.93	73.86	75.83	402705
2021-04-21	75.70	77.25	75.61	77.17	369301
2021-04-22	77.20	78.33	76.34	78.02	226967
2021-04-23	78.46	79.40	77.52	79.34	338541
2021-04-26	79.52	79.52	77.73	78.47	510665
2021-04-27	78.89	81.00	78.06	80.65	273849
2021-04-28	81.82	85.47	80.78	85.38	1123627
2021-04-29	86.29	87.91	84.86	86.79	487184
2021-04-30	86.63	88.31	86.63	87.65	475748
2021-05-03	88.15	88.60	87.61	88.23	493715
2021-05-04	87.97	88.80	87.04	87.28	352029
2021-05-05	87.26	88.29	87.05	87.11	177139
2021-05-06	87.21	87.86	85.72	87.80	267696
2021-05-07	88.01	88.62	87.24	88.61	171135
2021-05-10	88.72	90.15	88.25	88.54	166126
2021-05-11	87.97	88.80	86.99	88.61	226182
2021-05-12	88.13	88.36	87.45	88.10	323298
2021-05-13	87.79	90.16	87.62	88.58	168726
2021-05-14	89.22	89.82	88.87	89.42	123130
2021-05-17	89.40	91.06	89.06	91.00	309648
2021-05-18	91.44	92.37	90.49	92.18	479360
2021-05-19	91.31	91.58	88.16	90.59	619863
2021-05-20	90.93	93.08	90.56	93.04	774685
2021-05-21	93.57	94.03	92.06	92.20	460650
2021-05-24	92.61	93.17	91.94	92.90	59713
2021-05-25	92.81	93.40	91.78	92.21	197435
2021-05-26	93.24	95.03	92.52	94.77	189714
2021-05-27	95.51	95.51	94.31	95.26	443707
2021-05-28	95.02	95.99	94.47	95.88	556626
2021-06-01	95.76	96.49	94.29	95.43	434590
2021-06-02	95.72	95.72	91.95	94.25	731686
2021-06-03	93.33	95.10	93.12	95.10	331194
2021-06-04	95.59	95.59	93.65	94.63	309987
2021-06-07	94.46	94.46	89.83	90.00	749835
2021-06-08	90.02	93.26	90.00	93.04	275306
2021-06-09	93.48	93.75	92.32	92.44	192631
2021-06-10	93.01	93.46	92.12	92.84	127561
2021-06-11	92.88	93.79	92.65	92.97	156310
2021-06-14	92.93	94.37	92.93	93.88	92182
2021-06-15	93.98	94.28	93.14	93.37	108255
2021-06-16	93.54	93.99	91.69	91.74	180256
2021-06-17	91.38	92.39	89.75	90.60	165951
2021-06-18	89.59	89.79	88.51	88.56	220335
2021-06-21	88.92	91.59	88.69	90.73	115200
2021-06-22	91.44	92.24	90.55	91.89	176047
2021-06-23	91.83	92.25	89.78	91.94	301263
2021-06-24	92.50	92.73	90.84	91.07	245382
2021-06-25	91.15	92.28	91.03	92.17	128439
2021-06-28	92.15	92.49	91.18	91.73	75436
2021-06-29	91.96	93.10	91.37	92.85	139039
2021-06-30	93.00	93.90	90.74	91.19	259527
2021-07-01	91.42	92.10	91.04	91.74	149006
2021-07-02	92.04	93.04	91.75	92.09	111137
2021-07-06	91.58	91.76	89.55	90.94	135356
2021-07-07	90.73	91.12	89.92	90.46	94069
2021-07-08	88.96	91.81	88.86	90.79	209410
2021-07-09	91.34	92.66	91.34	92.38	147887
2021-07-12	92.29	92.83	91.27	91.62	65799
2021-07-13	91.61	91.95	90.58	90.88	54154
2021-07-14	92.24	99.35	91.91	98.90	466552
2021-07-15	98.90	100.21	97.50	99.84	298895
2021-07-16	100.40	100.40	97.08	97.37	307281
2021-07-19	95.85	96.65	93.11	95.92	232423
2021-07-20	96.11	98.96	95.69	98.88	165775
2021-07-21	99.27	101.40	99.27	100.75	273813
2021-07-22	100.64	102.11	99.26	101.96	275024
2021-07-23	102.56	104.03	101.60	103.86	296667
2021-07-26	104.00	105.33	102.60	104.95	529847
2021-07-27	111.15	115.78	108.13	111.89	562129
2021-07-28	111.61	111.61	106.87	110.24	384098
2021-07-29	110.44	113.61	110.26	112.63	174894
2021-07-30	112.27	113.52	111.59	112.02	187811
2021-08-02	112.04	113.72	110.86	111.45	205580
2021-08-03	111.67	112.45	110.60	111.79	182515
2021-08-04	112.45	112.45	109.89	110.08	156600
2021-08-05	109.52	111.59	109.37	111.23	115962
2021-08-06	111.39	113.31	110.73	111.53	106258
2021-08-09	111.99	111.99	110.28	111.29	72849
2021-08-10	110.83	112.59	110.83	111.73	86974
2021-08-11	111.89	112.68	111.31	112.67	114365
2021-08-12	112.53	113.26	111.82	112.73	97969
2021-08-13	112.91	112.91	110.39	111.65	100791
2021-08-16	111.61	111.61	109.35	110.00	281969
2021-08-17	109.74	109.81	107.34	108.78	192415
2021-08-18	108.73	111.17	108.13	109.62	126759
2021-08-19	108.28	108.53	106.34	106.85	148650
2021-08-20	106.50	107.99	106.50	107.35	74626
2021-08-23	107.73	110.98	107.73	110.88	103210
2021-08-24	111.00	112.52	111.00	112.50	84203
2021-08-25	112.13	113.95	111.19	112.85	70130
2021-08-26	112.80	113.14	111.22	111.44	69004
2021-08-27	111.41	113.64	111.18	113.07	65340
2021-08-30	113.14	114.55	112.75	113.15	73581
2021-08-31	113.16	114.49	112.80	113.10	131458
2021-09-01	113.18	115.76	113.12	115.29	98058
2021-09-02	115.77	116.50	114.58	114.77	256266
2021-09-03	114.24	115.24	113.54	115.15	146916
2021-09-07	114.91	115.94	114.08	114.94	265939
2021-09-08	113.98	114.97	109.19	110.11	484537
2021-09-09	110.76	112.16	110.20	111.69	155257
2021-09-10	112.57	114.91	112.57	113.33	187140
2021-09-13	113.05	113.82	111.42	112.59	165509
2021-09-14	112.55	113.22	111.60	112.21	83852
2021-09-15	113.40	113.98	111.08	113.83	162006
2021-09-16	113.20	114.54	112.31	112.76	227934
2021-09-17	112.16	113.88	111.24	113.09	135240
2021-09-20	110.65	111.52	109.64	111.06	120899
2021-09-21	111.50	112.24	109.77	111.48	125921
2021-09-22	111.50	112.39	109.27	109.48	255885
2021-09-23	110.46	112.00	108.93	109.14	129280
2021-09-24	108.93	108.93	105.65	106.56	191326
2021-09-27	106.09	107.31	105.84	106.39	177941
2021-09-28	106.09	106.09	101.92	102.63	272316
2021-09-29	102.92	103.37	100.83	102.07	203807
2021-09-30	102.72	105.10	102.18	102.18	129205
2021-10-01	102.30	102.76	99.97	102.49	181165
2021-10-04	102.34	102.66	99.19	100.05	174886
2021-10-05	100.01	103.24	99.55	102.57	162413
2021-10-06	101.45	102.52	100.06	102.32	159865
2021-10-07	102.78	104.05	102.31	102.72	260628
2021-10-08	103.68	104.09	102.78	103.65	134450
2021-10-11	103.31	104.05	103.00	103.03	54416
2021-10-12	102.89	104.47	102.40	104.21	118473
2021-10-13	104.53	105.90	103.46	105.51	92080
2021-10-14	106.80	109.42	106.52	109.00	154847
2021-10-15	109.82	110.34	107.63	110.19	143825
2021-10-18	110.22	112.44	109.04	112.28	114360
2021-10-19	113.10	114.30	111.74	111.76	116600
2021-10-20	112.17	114.16	112.17	113.53	152197
2021-10-21	113.72	116.28	113.72	115.69	209277
2021-10-22	116.41	118.55	115.55	118.27	252127
2021-10-25	118.46	119.91	117.53	118.12	176365
2021-10-26	118.99	118.99	115.80	115.81	183033
2021-10-27	116.00	117.31	115.28	115.41	161836
2021-10-28	115.90	120.50	115.90	120.18	263046
2021-10-29	119.57	119.57	107.80	110.83	775147
2021-11-01	114.10	114.10	106.63	106.93	929189
2021-11-02	107.88	108.99	105.64	105.81	554639
2021-11-03	105.76	110.77	104.95	110.68	346057
2021-11-04	110.65	114.72	109.60	113.85	280925
2021-11-05	115.85	115.85	112.01	114.46	488380
2021-11-08	115.17	116.19	113.20	114.88	303646
2021-11-09	115.00	115.38	113.43	114.10	182082
2021-11-10	113.71	114.30	110.34	111.28	293544
2021-11-11	112.40	113.00	111.34	111.62	127074
2021-11-12	111.96	114.57	111.25	114.10	185077
2021-11-15	114.11	114.19	111.52	111.80	178131
2021-11-16	111.95	112.62	110.57	110.69	237190
2021-11-17	110.56	110.64	107.79	108.10	194889
2021-11-18	108.80	108.80	106.71	106.83	191407
2021-11-19	106.87	109.08	106.35	108.83	210912
2021-11-22	109.25	110.51	108.56	110.24	392112
2021-11-23	110.08	112.35	108.73	110.49	280935
2021-11-24	110.00	111.96	109.51	111.79	187178
2021-11-26	110.28	113.01	109.98	110.94	267643
2021-11-29	111.89	114.38	105.43	105.81	427044
2021-11-30	105.00	105.02	98.75	101.75	774839
2021-12-01	101.22	103.05	99.88	100.00	439425
2021-12-02	100.02	102.74	99.35	102.25	395743
2021-12-03	102.91	104.31	101.40	103.31	340699
2021-12-06	103.83	106.16	102.82	105.00	189106
2021-12-07	107.23	110.99	107.11	110.47	247407
2021-12-08	110.46	112.80	108.37	109.12	200393
2021-12-09	109.48	109.48	107.82	108.49	227431
2021-12-10	108.96	109.80	107.46	108.27	194607
2021-12-13	108.00	108.11	104.44	104.65	251936
2021-12-14	103.94	104.14	101.25	101.79	152584
2021-12-15	101.46	104.69	100.96	104.62	135564
2021-12-16	105.83	107.44	104.15	105.00	206432
2021-12-17	106.40	107.15	103.82	105.91	186575
2021-12-20	103.28	105.75	102.87	102.88	262303
2021-12-21	103.97	105.37	102.62	105.37	99749
2021-12-22	104.81	106.67	104.81	106.41	110669
2021-12-23	106.73	109.17	106.71	108.73	75682
2021-12-27	110.06	112.33	109.00	111.00	81945
2021-12-28	110.75	111.99	110.75	111.17	53955
2021-12-29	111.30	113.64	111.00	112.02	118793
2021-12-30	112.30	113.03	110.36	110.44	102829
2021-12-31	110.06	112.61	109.56	112.11	69635
2022-01-03	112.34	112.49	109.87	110.75	150552
2022-01-04	111.10	111.57	108.61	110.36	154154
2022-01-05	110.66	110.79	104.73	104.82	112471
2022-01-06	104.22	104.26	99.77	102.34	462592
2022-01-07	102.30	104.50	101.82	102.79	263949
2022-01-10	101.40	101.40	96.43	98.82	281318
2022-01-11	98.65	100.42	97.65	100.26	230034
2022-01-12	101.03	101.33	98.49	98.73	187830
2022-01-13	98.57	99.38	96.95	98.84	121152
2022-01-14	97.86	98.14	95.63	96.56	213777
2022-01-18	96.17	96.60	93.98	95.10	206933
2022-01-19	95.68	100.24	95.43	99.69	305087
2022-01-20	101.04	104.21	99.93	99.95	313515
2022-01-21	98.19	99.90	96.56	96.63	285172
2022-01-24	93.64	96.81	90.57	96.63	350995
2022-01-25	95.62	96.03	91.88	93.61	211748
2022-01-26	94.54	97.72	93.88	93.96	223719
2022-01-27	94.92	95.30	91.15	91.95	212567
2022-01-28	91.75	94.05	91.17	94.05	132175
2022-01-31	94.79	96.34	93.62	96.30	123794
2022-02-01	97.92	100.45	97.34	100.20	189296
2022-02-02	100.54	102.02	99.28	100.06	813569
2022-02-03	98.77	99.61	97.40	97.50	163566
2022-02-04	96.63	98.57	96.39	98.33	162899
2022-02-07	98.58	98.58	96.12	96.56	225153
2022-02-08	102.70	105.07	99.47	104.02	538601
2022-02-09	106.37	110.58	106.17	110.05	386612
2022-02-10	108.14	109.38	107.56	108.99	352749
2022-02-11	109.13	109.73	106.73	107.07	839362
2022-02-14	107.33	108.69	106.64	106.83	266360
2022-02-15	108.42	109.73	106.79	107.12	275921
2022-02-16	107.12	107.12	103.54	105.23	226065
2022-02-17	104.03	105.38	103.68	103.85	194611
2022-02-18	103.59	104.24	102.11	102.28	101896
2022-02-22	101.72	102.58	100.37	100.62	157979
2022-02-23	101.60	102.79	100.27	100.49	139862
2022-02-24	97.41	101.95	96.83	101.77	233180
2022-02-25	101.99	104.38	101.65	103.45	199649
2022-02-28	103.90	104.58	102.96	104.29	206721
2022-03-01	103.79	105.49	102.34	103.00	126981
2022-03-02	103.22	106.47	103.16	106.04	142223
2022-03-03	106.59	108.45	105.51	105.87	175752
2022-03-04	105.18	105.84	101.38	103.25	253007
2022-03-07	102.12	103.16	94.49	94.90	269621
2022-03-08	94.90	94.90	89.74	90.91	278225
2022-03-09	92.80	95.76	92.05	95.41	234575
2022-03-10	94.18	95.66	93.39	95.03	132191
2022-03-11	96.11	96.11	92.75	92.76	142601
2022-03-14	95.68	95.68	92.97	93.72	272638
2022-03-15	95.06	97.89	94.97	97.36	189016
2022-03-16	98.66	102.97	98.66	102.60	188521
2022-03-17	102.17	104.37	101.16	104.29	159645
2022-03-18	104.30	107.50	103.24	107.38	249698
2022-03-21	108.23	109.34	106.50	109.25	534876
2022-03-22	109.31	111.77	109.20	111.61	272289
2022-03-23	110.71	112.25	110.11	110.23	159343
2022-03-24	110.39	110.53	108.66	110.37	162353
2022-03-25	111.05	111.05	104.31	105.53	197868
2022-03-28	105.60	106.92	103.78	106.78	290055
2022-03-29	108.00	109.54	106.71	108.46	122478
2022-03-30	107.62	109.14	105.90	107.76	180841
2022-03-31	107.73	108.74	106.42	106.51	233794
2022-04-01	107.24	107.51	98.05	100.40	729636
2022-04-04	100.09	100.49	96.10	96.12	753909
2022-04-05	97.12	97.33	91.12	91.23	415579
2022-04-06	89.85	90.91	86.48	87.45	628679
2022-04-07	87.29	88.00	85.61	87.11	241112
2022-04-08	85.45	85.45	82.18	82.57	505113
2022-04-11	81.84	83.96	80.75	83.63	409851
2022-04-12	84.46	86.45	81.82	82.17	329885
2022-04-13	82.11	84.25	81.82	83.92	236066
2022-04-14	83.43	83.93	80.81	81.23	207162
2022-04-18	80.76	82.17	78.85	81.25	518101
2022-04-19	81.31	83.78	81.31	83.34	340670
2022-04-20	84.36	87.31	83.70	87.05	254590
2022-04-21	87.81	89.54	86.07	86.25	277637
2022-04-22	85.66	86.30	82.97	83.08	276041
2022-04-25	82.42	86.14	82.42	86.13	423867
2022-04-26	85.62	85.62	80.24	80.38	262292
2022-04-27	80.03	81.62	78.37	79.17	361171
2022-04-28	79.39	83.65	79.07	83.54	421122
2022-04-29	87.71	87.71	80.21	80.48	421331
2022-05-02	80.43	81.40	77.99	79.72	379185
2022-05-03	79.73	84.05	79.70	83.42	358333
2022-05-04	83.36	86.43	82.87	86.26	282981
2022-05-05	84.87	85.60	83.11	84.28	336773
2022-05-06	84.25	85.53	81.69	84.04	261770
2022-05-09	83.00	83.50	79.85	80.04	269323
2022-05-10	81.93	82.82	78.58	80.02	281452
2022-05-11	80.05	80.85	77.10	77.35	376869
2022-05-12	76.22	79.22	75.65	78.02	350081
2022-05-13	79.25	82.56	79.14	80.83	235584
2022-05-16	80.08	81.29	78.06	79.58	302740
2022-05-17	81.59	84.44	81.59	84.40	202077
2022-05-18	83.14	83.14	76.61	76.90	348989
2022-05-19	76.86	80.80	76.37	79.34	273126
2022-05-20	80.34	80.61	76.98	79.33	212091
2022-05-23	80.10	80.84	78.80	80.68	90543
2022-05-24	79.91	79.91	75.37	76.57	233633
2022-05-25	76.57	78.86	76.36	78.09	179910
2022-05-26	77.87	81.25	77.87	80.06	254099
2022-05-27	80.79	81.60	79.87	81.36	208404
2022-05-31	80.88	82.67	79.38	82.05	259477
2022-06-01	83.05	84.63	80.64	81.40	170442
2022-06-02	80.93	84.34	80.93	84.16	249389
2022-06-03	83.05	84.65	81.89	84.36	139457
2022-06-06	85.25	86.23	84.32	85.18	202254
2022-06-07	83.38	85.95	81.41	85.23	213242
2022-06-08	84.21	84.21	80.41	80.56	229624
2022-06-09	80.21	81.75	78.93	79.18	233059
2022-06-10	77.60	78.44	76.69	77.04	194652
2022-06-13	75.57	76.06	74.03	75.15	243099
2022-06-14	75.21	76.81	74.22	75.45	211747
2022-06-15	76.64	78.66	75.88	76.78	207746
2022-06-16	75.80	75.80	72.60	73.21	179061
2022-06-17	72.99	73.86	71.63	72.99	374033
2022-06-21	75.62	77.05	74.70	74.71	206693
2022-06-22	73.74	75.35	73.62	74.03	148965
2022-06-23	74.40	75.80	73.92	75.05	138861
2022-06-24	75.90	79.09	75.83	78.59	150729
2022-06-27	79.35	81.10	78.64	79.69	207104
2022-06-28	81.75	81.76	78.21	78.01	149631
2022-06-29	78.20	78.43	76.10	77.87	177763
2022-06-30	76.74	80.66	76.05	80.28	197989
2022-07-01	79.90	82.47	79.17	81.89	167083
2022-07-05	79.97	81.24	79.28	80.43	278795
2022-07-06	80.48	81.83	78.87	80.89	284964
2022-07-07	81.34	84.27	80.91	83.63	215633
2022-07-08	83.20	85.26	82.95	85.17	180246
2022-07-11	84.13	85.12	83.14	84.66	163441
2022-07-12	84.63	87.64	84.00	86.60	256555
2022-07-13	85.17	85.28	83.85	84.37	206863
2022-07-14	82.76	84.29	81.73	84.00	256011
2022-07-15	85.01	85.94	84.47	85.67	223650
2022-07-18	86.57	87.35	84.71	84.93	168535
2022-07-19	86.39	90.28	86.23	90.13	438159
2022-07-20	90.42	90.52	88.29	89.99	212740
2022-07-21	90.34	92.92	90.01	92.65	294299
2022-07-22	93.15	93.43	89.86	90.24	271501
2022-07-25	90.35	91.73	89.95	91.44	145157
2022-07-26	90.70	90.70	88.47	90.23	250992
2022-07-27	90.87	91.36	88.74	90.85	167132
2022-07-28	91.32	94.83	91.20	94.74	387603
2022-07-29	97.73	100.12	96.68	99.93	458774
2022-08-01	100.07	101.95	99.40	100.85	249888
2022-08-02	100.05	101.30	98.70	99.37	380893
2022-08-03	99.97	102.65	98.92	102.61	219352
2022-08-04	102.50	104.45	101.69	103.75	442368
2022-08-05	101.76	106.47	101.32	106.24	284096
2022-08-08	107.19	107.54	105.17	105.75	218911
2022-08-09	105.28	105.28	102.82	103.19	309274
2022-08-10	105.01	106.89	104.96	106.53	108864
2022-08-11	107.05	109.03	106.06	107.32	136391
2022-08-12	107.98	107.98	106.31	107.56	105827
2022-08-15	106.04	107.04	104.89	105.45	207102
2022-08-16	105.40	108.11	105.21	107.20	184264
2022-08-17	106.31	106.31	102.91	103.44	259066
2022-08-18	102.91	104.56	102.91	103.55	151411
2022-08-19	103.09	103.09	101.26	102.03	165075
2022-08-22	100.65	101.41	99.32	101.25	303003
2022-08-23	101.25	103.81	100.71	103.53	229643
2022-08-24	103.61	105.09	103.09	104.82	231025
2022-08-25	105.79	108.42	105.40	108.33	128661
2022-08-26	108.26	108.26	105.87	107.33	718912
2022-08-29	106.09	106.09	98.04	100.67	632128
2022-08-30	101.69	101.69	99.02	100.67	210280
2022-08-31	101.28	101.64	99.53	99.79	271372
2022-09-01	98.83	105.23	98.57	103.35	583591
2022-09-02	104.74	105.92	103.03	103.31	376750
2022-09-06	103.18	104.15	100.04	100.19	253059
2022-09-07	99.99	101.35	98.20	100.75	198060
2022-09-08	99.87	102.70	99.78	102.66	162136
2022-09-09	103.50	104.92	103.50	104.59	123865
2022-09-12	105.19	106.71	105.19	106.13	143949
2022-09-13	103.24	104.11	102.51	102.84	157534
2022-09-14	102.87	102.89	99.86	101.60	162734
2022-09-15	101.44	103.18	99.23	99.97	162306
2022-09-16	96.17	97.07	93.33	94.91	375021
2022-09-19	93.38	99.06	93.30	98.66	200062
2022-09-20	97.43	97.50	95.37	96.60	121763
2022-09-21	96.90	97.94	95.46	95.48	148447
2022-09-22	95.13	95.71	92.93	93.78	224209
2022-09-23	91.93	92.66	89.85	91.00	247069
2022-09-26	90.07	93.94	89.98	91.76	213283
2022-09-27	92.91	94.28	92.03	92.99	201179
2022-09-28	92.62	95.72	92.09	95.29	138938
2022-09-29	93.94	94.36	92.42	94.28	129326
2022-09-30	94.22	94.67	90.42	90.48	271428
2022-10-03	91.93	96.14	91.67	95.65	228809
2022-10-04	97.89	100.99	97.66	99.56	310050
2022-10-05	97.74	98.58	96.92	97.51	289006
2022-10-06	96.62	97.70	95.85	96.95	171130
2022-10-07	96.09	96.43	93.11	94.26	178049
2022-10-10	95.39	95.91	93.85	95.63	161597
2022-10-11	94.60	96.89	93.04	95.00	224563
2022-10-12	94.69	96.74	93.78	95.88	168593
2022-10-13	94.35	97.77	92.46	96.98	276579
2022-10-14	97.68	97.94	92.91	92.95	212009
2022-10-17	94.96	98.11	94.78	97.61	316570
2022-10-18	98.96	100.00	96.45	97.29	234259
2022-10-19	96.57	97.01	94.41	95.58	122756
2022-10-20	95.00	95.68	90.31	90.75	209779
2022-10-21	90.03	93.31	88.96	93.25	190390
2022-10-24	93.41	96.93	93.01	96.68	183856
2022-10-25	96.68	98.93	96.10	97.71	255326
2022-10-26	96.98	99.59	96.45	98.73	199967
2022-10-27	99.29	99.47	94.42	94.71	381934
2022-10-28	94.01	94.01	87.63	88.81	865928
2022-10-31	87.65	92.78	85.86	91.03	461027
2022-11-01	91.71	94.62	90.22	92.70	380479
2022-11-02	92.30	94.50	91.17	91.46	531532
2022-11-03	90.10	90.50	88.82	89.61	391638
2022-11-04	91.42	93.71	90.87	92.10	285531
2022-11-07	92.66	96.40	92.24	95.93	310560
2022-11-08	96.60	98.97	96.09	98.36	380743
2022-11-09	97.50	98.79	95.17	96.14	442616
2022-11-10	100.01	101.99	99.44	100.89	331690
2022-11-11	101.34	105.90	100.74	103.94	732420
2022-11-14	103.93	104.67	101.71	103.09	285702
2022-11-15	104.74	105.38	103.07	105.20	259725
2022-11-16	104.23	104.82	102.11	103.17	332125
2022-11-17	101.28	102.68	100.25	102.63	224175
2022-11-18	102.55	104.91	102.00	104.80	206871
2022-11-21	104.27	105.31	103.11	105.03	287819
2022-11-22	105.70	107.37	105.31	105.81	302244
2022-11-23	105.58	106.52	104.71	105.73	124857
2022-11-25	105.20	106.58	105.20	106.19	63926
2022-11-28	104.55	106.77	103.57	104.23	296563
2022-11-29	104.87	105.22	102.99	104.57	259428
2022-11-30	104.78	108.83	103.83	108.55	332594
2022-12-01	108.56	108.92	105.02	106.76	303382
2022-12-02	105.59	106.95	105.04	105.82	219135
2022-12-05	105.58	105.63	101.41	101.95	223519
2022-12-06	101.85	102.05	100.13	101.18	164841
2022-12-07	101.27	103.43	101.27	101.71	143968
2022-12-08	103.23	105.24	102.62	103.87	251778
2022-12-09	103.75	104.63	102.14	103.87	258121
2022-12-12	103.91	105.79	103.11	104.91	254422
2022-12-13	106.69	108.86	105.50	106.92	269390
2022-12-14	106.87	109.81	106.87	108.36	198911
2022-12-15	106.88	107.07	104.91	105.78	178086
2022-12-16	105.19	106.50	104.61	105.53	296615
2022-12-19	105.87	106.51	100.99	102.53	258161
2022-12-20	101.71	102.35	99.87	99.90	138168
2022-12-21	99.40	103.42	99.40	103.07	136455
2022-12-22	102.42	102.58	99.44	100.86	144140
2022-12-23	100.88	101.58	100.38	101.44	63641
2022-12-27	100.81	102.56	100.79	101.39	60470
2022-12-28	101.26	102.01	98.32	98.51	145675
2022-12-29	99.71	101.74	99.26	101.13	89404
2022-12-30	99.96	101.10	99.62	100.24	133667
2023-01-03	100.29	101.78	98.61	100.13	170119
2023-01-04	101.79	102.34	100.54	101.98	227086
2023-01-05	100.62	100.62	98.65	99.57	130244
2023-01-06	100.45	104.37	100.45	103.73	238116
2023-01-09	103.30	106.64	103.30	105.41	169283
2023-01-10	105.64	105.99	103.35	105.45	167020
2023-01-11	106.88	107.54	105.23	107.22	140223
2023-01-12	107.50	109.77	106.03	109.35	281810
2023-01-13	108.04	109.03	106.83	107.47	104254
2023-01-17	106.71	106.84	105.19	105.51	113973
2023-01-18	105.80	110.77	105.80	106.47	347088
2023-01-19	106.00	106.75	104.50	105.80	136479
2023-01-20	106.36	108.31	105.33	107.89	143905
2023-01-23	108.06	110.44	107.68	109.18	276517
2023-01-24	108.48	110.07	108.06	109.37	97022
2023-01-25	107.86	108.26	106.81	107.40	135017
2023-01-26	108.29	108.47	104.34	106.48	154932
2023-01-27	105.84	110.64	105.39	109.14	198783
2023-01-30	108.17	109.48	106.95	107.24	134500
2023-01-31	107.46	111.53	106.98	111.30	182479
2023-02-01	111.32	115.85	111.07	115.50	390751
2023-02-02	115.49	120.13	115.39	119.04	354384
2023-02-03	117.12	120.19	116.38	118.89	331113
2023-02-06	117.70	118.42	116.10	116.28	320554
2023-02-07	120.72	124.83	117.52	124.70	879725
2023-02-08	124.51	125.34	121.52	124.55	442288
2023-02-09	125.33	126.35	124.22	124.81	424090
2023-02-10	124.27	125.89	123.61	124.90	325443
2023-02-13	125.00	127.37	124.81	127.35	178789
2023-02-14	126.75	128.02	125.36	127.85	177305
2023-02-15	126.46	127.74	126.06	127.48	169057
2023-02-16	126.00	128.93	125.38	127.78	187263
2023-02-17	127.76	127.76	125.15	125.93	299646
2023-02-21	124.93	124.93	123.17	123.61	318940
2023-02-22	123.70	125.81	123.70	124.18	201623
2023-02-23	125.54	125.62	123.18	124.08	181138
2023-02-24	122.25	122.64	121.18	122.35	178807
2023-02-27	123.31	123.69	122.65	122.91	280780
2023-02-28	122.82	123.02	120.93	122.04	284373
2023-03-01	121.62	124.83	121.25	123.12	170482
2023-03-02	122.23	124.89	122.03	124.58	225417
2023-03-03	124.90	125.66	123.39	125.59	207836
2023-03-06	125.52	126.06	124.85	125.58	151593
2023-03-07	124.84	126.57	124.25	125.47	190349
2023-03-08	125.30	125.79	123.49	125.02	232253
2023-03-09	125.39	126.30	123.33	123.46	133265
2023-03-10	123.04	124.31	120.86	121.27	140007
2023-03-13	119.53	120.46	117.61	117.88	220511
2023-03-14	120.18	123.29	118.23	119.39	558709
2023-03-15	117.22	119.15	115.98	118.26	243189
2023-03-16	117.40	121.64	117.24	119.00	434087
2023-03-17	118.72	120.23	115.54	116.13	311377
2023-03-20	116.54	118.27	116.24	118.09	160302
2023-03-21	119.27	120.10	118.47	118.70	263217
2023-03-22	118.54	119.12	116.40	116.43	155441
2023-03-23	116.85	116.97	113.17	114.26	237518
2023-03-24	113.00	113.00	109.37	112.25	243207
2023-03-27	113.16	115.04	112.88	114.41	225964
2023-03-28	114.82	116.76	114.82	116.23	143837
2023-03-29	117.20	118.46	116.78	117.69	267227
2023-03-30	119.02	120.04	118.01	119.45	212211
2023-03-31	120.14	120.46	118.79	119.29	163338
2023-04-03	119.29	120.26	117.14	117.38	149299
2023-04-04	117.19	117.34	113.98	114.22	190157
2023-04-05	113.68	114.39	111.56	112.03	201781
2023-04-06	111.45	112.53	111.32	111.42	139611
2023-04-10	111.81	114.44	111.32	114.39	179460
2023-04-11	114.24	116.28	113.71	116.11	113440
2023-04-12	117.10	117.10	114.63	115.07	110936
2023-04-13	115.47	116.75	114.30	115.61	180927
2023-04-14	115.06	117.80	115.06	117.50	130059
2023-04-17	117.61	118.14	115.56	116.60	104174
2023-04-18	116.69	119.15	116.69	117.54	112286
2023-04-19	117.36	118.63	116.74	118.18	222652
2023-04-20	117.24	119.93	117.02	118.86	217939
2023-04-21	118.97	119.88	118.52	119.11	241917
2023-04-24	119.03	120.85	118.11	119.27	166615
2023-04-25	118.25	118.25	114.00	115.03	318493
2023-04-26	106.46	107.96	101.79	102.00	799056
2023-04-27	101.26	103.38	101.26	101.55	461914
2023-04-28	100.96	108.34	100.96	107.80	514445
2023-05-01	107.81	110.28	107.50	108.44	292528
2023-05-02	107.84	108.21	106.55	107.00	257038
2023-05-03	107.00	108.47	106.18	106.73	238249
2023-05-04	105.98	107.21	103.61	103.74	149517
2023-05-05	104.51	106.38	104.00	106.20	190378
2023-05-08	106.84	108.02	105.20	105.99	163795
2023-05-09	105.36	106.86	104.68	106.08	151948
2023-05-10	107.68	109.05	106.09	106.99	251007
2023-05-11	106.49	107.35	105.29	106.19	111317
2023-05-12	106.46	108.70	106.36	107.00	290675
2023-05-15	107.27	107.50	105.55	107.03	132697
2023-05-16	106.36	106.95	105.33	106.15	113040
2023-05-17	106.64	109.73	106.20	109.60	159195
2023-05-18	109.80	111.11	108.09	109.53	192441
2023-05-19	109.79	110.80	108.50	109.01	177926
2023-05-22	110.18	111.76	109.39	110.53	139288
2023-05-23	110.15	111.03	108.55	109.81	244296
2023-05-24	109.26	109.26	105.25	105.86	256916
2023-05-25	105.80	107.79	105.65	107.48	228612
2023-05-26	107.01	109.94	107.01	108.71	191360
2023-05-30	108.75	109.98	108.34	108.68	188065
2023-05-31	108.82	108.82	105.09	105.28	230338
2023-06-01	108.05	111.15	107.30	107.90	253949
2023-06-02	108.34	111.18	108.34	110.45	250705
2023-06-05	110.65	110.47	109.38	110.45	221072
2023-06-06	109.62	110.47	108.19	110.00	284656
2023-06-07	109.88	110.07	108.13	108.79	217793
2023-06-08	108.36	109.25	107.42	107.68	160759
2023-06-09	107.97	108.16	104.88	105.00	252555
2023-06-12	105.54	105.54	102.94	104.07	217942
2023-06-13	104.15	105.19	103.58	104.84	267450
2023-06-14	105.13	107.35	104.78	105.99	323740
2023-06-15	105.33	106.82	104.70	106.15	714977
2023-06-16	106.83	108.09	105.24	106.25	497705
2023-06-20	105.75	105.83	104.07	104.59	268536
2023-06-21	104.46	105.88	104.10	105.19	358177
2023-06-22	105.10	107.13	104.41	106.32	312622
2023-06-23	105.69	107.17	105.11	105.65	283772
2023-06-26	105.81	107.34	105.81	106.86	232466
2023-06-27	107.15	116.11	106.85	115.10	505850
2023-06-28	114.72	115.68	113.08	114.20	559377
2023-06-29	114.20	115.95	113.96	115.42	439958
2023-06-30	115.91	116.25	113.51	113.96	437932
2023-07-03	113.96	116.95	113.96	115.83	91815
2023-07-05	114.23	114.23	110.01	111.15	302621
2023-07-06	109.69	111.60	109.69	110.98	222710
2023-07-07	111.42	114.12	110.92	112.22	268708
2023-07-10	111.92	113.24	111.32	112.01	209524
2023-07-11	112.46	112.54	109.43	110.17	236048
2023-07-12	111.57	111.81	108.73	109.44	146457
2023-07-13	109.50	110.68	108.90	110.33	647586
2023-07-14	110.06	110.88	108.19	109.40	248514
2023-07-17	109.40	110.88	108.78	110.20	169649
2023-07-18	111.97	118.89	110.93	116.87	451726
2023-07-19	117.68	122.79	117.58	122.78	404634
2023-07-20	122.43	125.32	121.84	123.65	566968
2023-07-21	123.83	124.32	121.04	121.76	278491
2023-07-24	118.50	123.21	118.00	122.61	270017
2023-07-25	122.61	124.44	122.61	123.36	250556
2023-07-26	123.16	128.71	122.92	128.54	657631
2023-07-27	129.17	129.18	124.82	125.46	354426
2023-07-28	126.85	128.55	126.75	127.50	459278
2023-07-31	127.40	128.89	127.09	128.35	369783
2023-08-01	125.00	132.77	123.20	131.47	917875
2023-08-02	130.01	131.76	129.08	131.11	345065
2023-08-03	131.45	132.59	129.14	132.41	399245
2023-08-04	132.65	133.78	130.41	131.23	331933
2023-08-07	131.91	133.38	131.21	132.79	195708
2023-08-08	132.16	132.90	130.34	132.58	145290
2023-08-09	133.80	133.80	131.31	131.66	211627
2023-08-10	132.24	132.75	130.10	131.06	282827
2023-08-11	130.01	132.96	130.01	132.49	150359
2023-08-14	132.63	133.50	131.43	132.92	148422
2023-08-15	131.98	132.34	129.18	129.73	299023
2023-08-16	129.95	132.09	129.45	130.15	310324
2023-08-17	130.09	131.38	129.03	129.64	403762
2023-08-18	128.90	130.86	128.90	130.03	303521
2023-08-21	130.31	131.05	129.65	130.41	137900
2023-08-22	130.42	130.42	129.19	129.92	178089
2023-08-23	130.01	131.04	128.60	129.54	189147
2023-08-24	129.77	129.77	127.37	127.42	189646
2023-08-25	128.02	128.13	124.31	127.33	220600
2023-08-28	127.14	129.46	127.14	129.25	139725
2023-08-29	128.79	133.60	128.20	133.54	321573
2023-08-30	133.49	135.72	133.49	135.32	331450
2023-08-31	135.14	137.22	134.88	136.36	282698
2023-09-01	137.41	137.79	135.61	137.53	293466
2023-09-05	136.96	137.49	133.50	135.52	378644
2023-09-06	136.35	138.16	134.25	134.67	227138
2023-09-07	135.58	135.63	133.66	133.91	292470
2023-09-08	134.72	134.72	131.31	131.63	233498
2023-09-11	132.87	133.67	131.23	132.41	169590
2023-09-12	132.50	133.61	130.51	130.74	273918
2023-09-13	130.75	133.40	130.19	130.94	524418
2023-09-14	132.24	133.00	129.17	130.32	344684
2023-09-15	130.78	131.48	128.85	131.12	264293
2023-09-18	131.52	134.19	131.39	132.75	183981
2023-09-19	132.98	133.88	130.96	131.28	147291
2023-09-20	131.90	133.17	131.03	131.11	96422
2023-09-21	130.28	130.81	127.91	128.01	279559
2023-09-22	128.29	130.63	128.07	130.56	170582
2023-09-25	130.25	133.15	130.16	131.69	125026
2023-09-26	130.89	131.03	126.02	126.66	282570
2023-09-27	127.55	128.59	126.45	126.74	264392
2023-09-28	127.44	129.62	127.44	129.37	237985
2023-09-29	130.46	131.46	128.25	128.41	425350
2023-10-02	127.86	128.85	125.87	126.00	312522
2023-10-03	125.61	128.03	124.05	124.99	459280
2023-10-04	124.29	124.70	121.19	121.99	552975
2023-10-05	122.26	123.60	121.33	121.39	593220
2023-10-06	121.20	125.80	120.93	124.78	353007
2023-10-09	123.52	128.78	123.42	128.46	298775
2023-10-10	127.50	129.64	126.55	128.19	439119
2023-10-11	128.19	128.79	125.23	125.94	310329
2023-10-12	126.27	126.27	122.47	123.39	225322
2023-10-13	123.82	124.18	120.80	121.29	259548
2023-10-16	122.09	124.95	122.09	123.74	345093
2023-10-17	123.23	124.65	121.56	124.01	211744
2023-10-18	123.81	123.81	118.57	119.03	222002
2023-10-19	119.03	119.26	116.69	117.14	217876
2023-10-20	117.71	119.49	117.71	118.55	300316
2023-10-23	118.06	119.26	116.60	116.67	335277
2023-10-24	115.38	115.88	106.18	106.76	1297755
2023-10-25	106.01	109.25	104.91	108.83	640086
2023-10-26	108.14	109.43	107.65	108.50	440840
2023-10-27	108.93	110.31	106.84	107.53	335797
2023-10-30	108.53	111.39	108.53	110.36	271083
2023-10-31	110.68	111.22	108.99	110.62	284771
2023-11-01	110.86	112.32	110.71	111.73	242531
2023-11-02	112.62	113.84	112.31	112.57	248044
2023-11-03	113.58	115.57	113.57	114.02	272700
2023-11-06	114.21	115.04	112.02	112.92	180285
2023-11-07	112.06	113.27	110.77	112.83	182899
2023-11-08	113.37	113.66	111.24	111.70	151411
2023-11-09	112.09	112.09	109.59	109.62	183561
2023-11-10	110.49	111.59	109.35	111.59	154199
2023-11-13	110.85	112.49	110.25	112.42	209656
2023-11-14	113.68	117.54	113.68	116.32	161432
2023-11-15	116.84	119.63	116.36	116.77	206871
2023-11-16	116.26	116.89	113.60	115.81	166448
2023-11-17	116.90	116.90	111.56	113.14	486899
2023-11-20	112.86	115.16	112.65	114.68	344591
2023-11-21	114.68	115.86	114.12	114.96	214002
2023-11-22	114.57	116.48	114.38	115.66	178785
2023-11-24	116.28	117.97	116.16	117.39	91716
2023-11-27	116.62	117.28	115.81	116.92	207641
2023-11-28	116.86	116.86	113.85	114.87	232063
2023-11-29	115.18	117.39	115.18	116.68	334276
2023-11-30	116.76	119.36	116.17	118.18	345021
2023-12-01	119.30	121.89	118.34	121.72	158294
2023-12-04	120.85	123.70	120.85	121.86	217040
2023-12-05	121.00	121.00	117.17	117.22	262403
2023-12-06	117.44	118.39	112.36	114.90	524016
2023-12-07	115.24	116.29	114.30	115.89	380874
2023-12-08	115.81	117.71	115.30	115.30	279272
2023-12-11	115.08	117.14	114.72	115.63	269794
2023-12-12	115.47	115.47	112.95	113.49	256603
2023-12-13	113.44	115.46	111.72	114.71	317879
2023-12-14	115.55	119.85	115.55	118.66	368284
2023-12-15	119.11	121.15	118.38	118.75	280586
2023-12-18	119.88	120.58	117.66	117.86	173245
2023-12-19	118.57	121.94	118.01	121.82	269592
2023-12-20	120.95	123.61	120.50	120.84	280856
2023-12-21	121.36	122.59	120.79	122.43	135042
2023-12-22	123.00	132.45	122.50	132.32	949555
2023-12-26	131.50	133.66	130.90	133.63	176656
2023-12-27	133.79	137.82	132.88	137.33	485483
2023-12-28	137.33	137.74	134.92	135.79	241602
2023-12-29	135.72	136.62	135.12	135.98	256736
2024-01-02	135.16	135.95	133.28	133.70	211568
2024-01-03	132.50	133.01	131.00	131.65	372701
2024-01-04	133.04	133.50	130.81	132.10	236177
2024-01-05	131.04	133.00	131.04	131.48	158300
2024-01-08	130.85	134.46	130.57	134.46	234324
2024-01-09	133.24	133.98	132.36	133.76	166803
2024-01-10	134.29	134.64	133.45	133.74	154449
2024-01-11	133.48	134.57	132.61	134.01	177526
2024-01-12	134.12	137.19	134.12	136.79	244430
2024-01-16	136.00	136.00	133.91	135.38	252222
2024-01-17	133.97	133.97	130.03	131.01	263179
2024-01-18	131.66	133.19	131.46	131.68	244465
2024-01-19	131.82	132.17	130.75	131.75	409751
2024-01-22	133.92	135.81	133.11	134.30	293797
2024-01-23	134.34	135.07	133.84	134.60	118385
2024-01-24	136.00	136.00	133.57	133.57	196635
2024-01-25	134.53	134.69	132.66	134.66	112227
2024-01-26	135.23	135.72	132.74	134.19	133621
2024-01-29	135.04	136.56	134.21	136.56	175902
2024-01-30	135.41	136.93	133.34	133.35	492268
2024-01-31	133.20	134.43	131.14	131.47	486101
2024-02-01	131.80	132.53	128.66	130.57	303471
2024-02-02	130.06	133.63	128.97	132.85	488113
2024-02-05	131.85	132.76	130.68	131.60	480082
2024-02-06	131.93	135.97	131.93	135.35	640102
2024-02-07	135.35	141.13	135.30	140.34	618639
2024-02-08	140.50	142.95	139.68	141.50	626109
2024-02-09	142.83	145.00	135.76	142.30	810155
2024-02-12	142.08	144.06	141.31	143.84	396721
2024-02-13	141.57	142.46	139.43	140.86	304204
2024-02-14	142.04	145.47	141.00	144.96	273817
2024-02-15	145.39	145.87	143.88	145.54	204811
2024-02-16	145.07	147.95	144.87	145.90	294497
2024-02-20	144.42	144.83	143.33	144.51	184896
2024-02-21	144.17	145.41	143.33	144.53	148993
2024-02-22	145.57	147.84	145.46	147.78	163524
2024-02-23	147.85	148.83	147.50	148.70	189974
2024-02-26	148.62	151.30	147.77	150.28	242371
2024-02-27	150.11	150.94	147.98	148.55	228444
2024-02-28	147.67	148.21	144.95	144.96	386660
2024-02-29	145.65	148.33	145.65	147.82	274207
2024-03-01	147.40	148.85	146.96	148.37	167066
2024-03-04	148.05	149.40	147.96	148.48	137683
2024-03-05	147.65	149.67	147.65	147.92	177715
2024-03-06	148.62	151.42	148.62	150.52	277402
2024-03-07	150.99	152.03	150.36	151.24	390146
2024-03-08	151.73	152.32	148.53	148.66	176608
2024-03-11	148.00	149.71	147.18	148.35	190570
2024-03-12	148.96	151.09	148.53	150.50	189703
2024-03-13	149.54	151.74	149.54	150.57	139585
2024-03-14	150.78	151.33	148.97	151.12	246675
2024-03-15	152.48	155.61	150.60	151.08	235025
2024-03-18	150.98	152.86	150.73	151.07	156575
2024-03-19	150.54	153.81	150.12	153.57	240510
2024-03-20	152.90	158.01	152.90	157.63	343031
2024-03-21	158.37	161.74	157.65	161.11	397420
2024-03-22	160.85	161.49	159.73	161.03	318609
2024-03-25	161.98	161.98	159.33	159.39	222155
2024-03-26	159.50	160.92	158.80	158.47	300678
2024-03-27	159.64	159.64	156.86	159.00	140977
2024-03-28	158.29	160.48	158.29	159.46	137792
2024-04-01	160.30	160.97	157.19	158.91	138476
2024-04-02	158.12	158.50	155.48	158.13	227860
2024-04-03	157.56	161.09	157.56	158.34	130868
2024-04-04	158.30	160.05	157.46	158.00	205356
2024-04-05	157.62	160.52	157.62	158.91	116539
2024-04-08	159.14	161.24	158.69	160.50	90759
2024-04-09	161.53	162.13	157.84	162.09	207000
2024-04-10	159.77	161.49	158.09	159.07	127692
2024-04-11	160.28	160.28	156.96	158.07	221512
2024-04-12	156.56	156.59	154.55	156.14	239777
2024-04-15	158.12	159.11	154.92	155.50	266093
2024-04-16	154.37	155.88	154.29	154.64	258818
2024-04-17	151.82	153.90	141.40	144.33	681644
2024-04-18	146.99	146.99	141.13	141.65	381455
2024-04-19	141.97	143.69	141.63	142.96	284688
2024-04-22	143.65	147.00	142.54	145.15	201818
2024-04-23	145.46	148.62	145.27	147.36	223076
2024-04-24	146.06	147.86	139.49	140.46	529441
2024-04-25	140.31	141.54	138.69	140.74	375125
2024-04-26	135.84	138.10	132.07	137.84	971033
2024-04-29	137.66	138.16	134.56	135.78	532042
2024-04-30	135.17	135.17	130.18	130.29	353700
2024-05-01	130.42	132.15	128.95	129.75	347662
2024-05-02	130.82	133.45	130.44	132.38	464992
2024-05-03	134.14	136.28	133.57	134.52	319863
2024-05-06	135.25	136.65	133.74	134.22	478412
2024-05-07	134.78	136.37	133.83	134.42	372495
2024-05-08	133.00	135.83	133.00	134.57	171309
2024-05-09	134.54	137.24	134.52	136.45	315921
2024-05-10	137.28	139.04	136.73	137.67	207682
2024-05-13	137.77	138.15	136.87	137.88	204889
2024-05-14	138.28	139.08	136.44	136.90	198317
2024-05-15	138.14	138.61	135.80	136.86	191023
2024-05-16	136.34	136.70	135.03	136.21	162694
2024-05-17	136.60	136.60	132.90	133.21	184559
2024-05-20	133.39	133.87	131.96	133.45	118258
2024-05-21	133.00	133.00	131.50	131.92	172788
2024-05-22	132.28	133.31	131.40	132.85	329729
2024-05-23	132.72	133.32	131.34	131.95	230597
2024-05-24	132.10	133.77	131.76	133.48	120853
2024-05-28	133.82	134.11	133.09	133.21	171315
2024-05-29	132.01	133.45	132.01	132.17	180079
2024-05-30	132.17	133.02	131.02	131.88	413680
2024-05-31	132.86	132.86	130.21	132.28	362790
2024-06-03	133.21	133.21	130.86	131.44	204074
2024-06-04	132.84	135.70	132.06	134.44	298678
2024-06-05	134.44	135.21	132.99	135.20	136947
2024-06-06	135.20	140.01	134.47	140.00	562573
2024-06-07	138.53	142.06	138.53	141.00	426285
2024-06-10	140.13	143.83	138.62	143.41	647594
2024-06-11	142.87	143.08	140.36	141.61	387306
2024-06-12	143.53	143.77	140.48	140.95	175808
2024-06-13	140.59	140.93	137.51	138.53	153948
2024-06-14	137.50	137.67	135.56	137.60	164332
2024-06-17	137.37	138.54	136.70	138.22	178723
2024-06-18	137.62	138.74	136.64	137.11	239092
2024-06-20	137.11	138.24	135.61	137.42	147858
2024-06-21	137.08	137.52	135.78	136.84	258322
2024-06-24	136.73	140.33	136.73	140.08	232680
2024-06-25	139.93	139.93	137.15	139.66	176543
2024-06-26	139.29	141.57	138.63	139.83	139855
2024-06-27	140.00	141.58	139.92	141.07	167511
2024-06-28	142.01	145.56	141.39	145.16	289015
2024-07-01	145.26	146.01	144.06	145.84	129770
2024-07-02	145.46	146.35	144.17	144.99	317168
2024-07-03	145.37	148.08	144.89	147.73	165731
2024-07-05	146.93	148.26	145.85	146.97	158878
2024-07-08	147.50	148.18	144.53	146.26	161848
2024-07-09	145.48	145.88	143.65	145.01	154467
2024-07-10	145.66	149.96	144.92	149.65	238137
2024-07-11	149.88	152.10	149.01	149.74	402692
2024-07-12	150.69	152.05	149.59	149.64	246971
2024-07-15	152.45	156.25	150.70	155.31	273311
2024-07-16	155.08	158.93	155.08	158.55	199602
2024-07-17	156.06	156.06	152.58	154.06	254964
2024-07-18	154.43	154.74	152.19	153.29	245816
2024-07-19	153.51	154.66	152.56	153.61	137416
2024-07-22	153.49	155.89	152.79	155.78	136889
2024-07-23	155.25	156.95	153.56	153.96	186036
2024-07-24	152.92	155.14	152.01	153.00	189696
2024-07-25	153.03	157.90	152.85	156.00	370036
2024-07-26	155.00	158.84	150.84	153.78	632267
2024-07-29	153.20	155.42	150.76	150.99	272405
2024-07-30	151.06	153.83	151.03	153.14	250988
2024-07-31	153.93	157.77	151.97	155.75	243768
2024-08-01	155.99	157.48	151.58	152.59	153562
2024-08-02	151.00	151.00	145.00	146.88	139063
2024-08-05	140.48	146.07	140.48	143.80	174257
2024-08-06	144.87	149.66	144.83	148.35	114595
2024-08-07	150.01	150.14	144.58	144.77	138613
2024-08-08	145.61	147.13	144.58	146.20	164946
2024-08-09	145.81	146.11	143.42	144.32	138972
2024-08-12	145.12	145.30	143.36	144.90	124215
2024-08-13	146.02	146.31	144.62	146.10	105068
2024-08-14	146.58	146.63	144.87	145.58	116317
2024-08-15	148.17	150.13	147.10	147.90	212034
2024-08-16	147.03	148.52	146.29	146.72	106005
2024-08-19	146.77	148.82	146.47	147.22	175097
2024-08-20	147.57	147.99	145.77	146.84	316445
2024-08-21	147.33	148.59	146.36	147.77	236569
2024-08-22	148.39	148.83	146.31	147.61	237357
2024-08-23	147.50	150.43	147.50	150.13	205086
2024-08-26	150.15	152.46	149.46	151.49	172542
2024-08-27	151.22	151.38	149.08	149.11	217734
2024-08-28	148.10	150.15	147.81	148.56	226235
2024-08-29	149.77	150.01	148.03	148.84	251328
2024-08-30	149.23	149.23	146.15	148.13	220831
2024-09-03	146.94	146.94	144.95	146.24	226643
2024-09-04	145.55	146.85	143.61	146.16	233437
2024-09-05	146.15	146.44	140.79	141.65	267173
2024-09-06	141.53	142.64	138.29	139.81	117114
2024-09-09	140.65	142.00	140.02	140.17	255041
2024-09-10	140.17	140.17	136.56	138.33	304179
2024-09-11	138.66	142.92	135.71	142.65	246863
2024-09-12	143.00	143.13	140.45	142.93	288061
2024-09-13	143.57	144.41	142.07	142.98	234046
2024-09-16	143.78	144.85	142.49	144.74	95983
2024-09-17	145.79	148.39	144.30	148.09	285753
2024-09-18	147.16	149.47	146.75	146.96	328173
2024-09-19	149.00	151.70	148.29	149.78	381042
2024-09-20	148.83	148.83	144.80	145.35	462262
2024-09-23	145.58	146.24	144.58	146.14	147560
2024-09-24	146.00	147.95	145.86	147.09	189753
2024-09-25	146.16	146.83	143.09	144.15	153174
2024-09-26	145.47	146.74	142.68	142.91	215606
2024-09-27	143.23	143.23	137.24	137.46	326510
2024-09-30	137.86	138.08	135.30	136.89	417434
2024-10-01	134.79	137.22	134.22	135.27	314678
2024-10-02	134.85	137.00	134.68	135.35	309919
2024-10-03	135.28	135.78	133.79	135.41	356905
2024-10-04	137.24	137.50	134.12	135.83	289252
2024-10-07	135.53	136.27	132.62	133.23	287095
2024-10-08	134.18	136.12	133.21	135.85	245730
2024-10-09	135.20	137.69	135.00	136.02	213699
2024-10-10	135.61	136.38	133.49	134.46	189377
2024-10-11	134.85	139.76	134.85	139.27	276189
2024-10-14	140.05	140.18	137.21	139.97	118070
2024-10-15	140.01	140.32	138.18	139.32	230788
2024-10-16	140.60	142.36	140.12	140.63	247811
2024-10-17	141.16	141.16	136.97	138.14	227791
2024-10-18	138.93	139.02	136.75	137.71	203398
2024-10-21	137.43	137.43	134.53	134.71	558458
2024-10-22	130.52	137.44	126.00	135.89	642715
2024-10-23	133.50	138.42	131.68	131.68	555290
2024-10-24	132.03	135.18	131.45	134.96	408856
2024-10-25	135.44	136.39	132.98	133.82	163158
2024-10-28	134.09	136.29	133.89	136.15	114680
2024-10-29	136.32	136.32	135.21	135.45	149086
2024-10-30	134.94	137.72	133.84	134.48	236840
2024-10-31	133.66	135.20	133.66	133.82	170050
2024-11-01	134.25	135.29	131.95	132.07	244202
2024-11-04	131.68	135.27	131.68	134.29	273541
2024-11-05	134.22	135.51	134.08	135.46	213754
2024-11-06	139.18	149.99	138.63	149.45	722312
2024-11-07	148.72	149.23	146.63	147.13	294104
2024-11-08	147.33	147.45	145.08	145.55	237002
2024-11-11	145.99	150.04	145.99	147.94	227434
2024-11-12	147.17	149.66	146.16	147.07	212140
2024-11-13	146.33	149.11	145.88	147.96	268878
2024-11-14	147.39	148.38	145.87	146.24	180490
2024-11-15	145.01	146.06	143.03	143.66	217725
2024-11-18	143.72	144.92	142.62	143.46	222409
2024-11-19	142.55	142.89	141.21	142.86	129156
2024-11-20	142.24	144.76	140.82	144.45	199336
2024-11-21	145.92	150.21	144.55	148.04	228580
2024-11-22	148.15	148.94	148.04	148.73	163699
2024-11-25	149.43	151.83	149.43	149.83	229356
2024-11-26	148.99	149.38	146.46	149.23	265920
2024-11-27	148.64	149.48	147.22	147.37	119312
2024-11-29	149.17	152.26	149.10	151.68	94039
2024-12-02	152.17	152.80	150.48	152.65	175675
2024-12-03	153.31	153.31	149.98	150.93	184787
2024-12-04	151.23	152.54	150.28	152.41	153289
2024-12-05	153.31	154.60	152.47	152.75	209026
2024-12-06	153.27	154.52	151.33	151.94	152532
2024-12-09	152.82	154.77	151.79	151.81	178833
2024-12-10	151.46	154.49	150.82	153.66	176452
2024-12-11	153.98	155.12	153.79	153.91	110133
2024-12-12	153.43	154.00	151.73	152.52	183541
2024-12-13	152.62	153.92	152.59	152.85	197088
2024-12-16	152.13	153.65	152.13	152.13	156895
2024-12-17	151.30	152.00	149.42	149.85	262481
2024-12-18	149.79	150.09	144.15	144.46	331389
2024-12-19	145.31	146.22	141.62	142.12	318692
2024-12-20	141.37	142.55	138.25	138.25	516988
2024-12-23	137.85	139.65	137.85	138.75	261465
2024-12-24	139.20	141.35	138.67	141.35	64612
2024-12-26	140.91	141.46	140.32	140.73	103676
2024-12-27	139.62	141.00	137.24	137.71	196692
2024-12-30	136.87	136.87	134.60	134.57	477967
2024-12-31	136.00	136.75	134.10	135.09	407103
2025-01-02	135.70	135.74	131.72	131.75	269035
2025-01-03	132.00	134.13	131.58	133.64	251752
2025-01-06	134.94	137.26	134.94	135.87	180501
2025-01-07	136.34	136.34	132.97	134.10	236463
2025-01-08	133.61	134.30	132.26	133.19	136637
2025-01-10	130.81	134.33	130.81	133.38	155341
2025-01-13	132.61	133.45	131.76	133.33	210040
2025-01-14	133.87	135.52	132.77	135.45	214128
2025-01-15	137.68	138.00	135.08	135.92	170263
2025-01-16	135.36	135.95	134.61	135.39	131620
2025-01-17	135.25	135.63	134.08	134.23	144548
2025-01-21	135.74	136.31	134.85	135.38	143479
2025-01-22	134.87	136.03	134.77	134.86	138452
2025-01-23	136.69	136.69	134.91	135.32	252605
2025-01-24	135.40	135.98	134.12	135.59	164751
2025-01-27	135.08	140.35	134.98	140.13	235835
2025-01-28	139.60	140.26	137.56	138.09	187988
2025-01-29	137.80	139.19	136.53	138.02	202433
2025-01-30	137.83	138.82	135.42	137.87	204879
2025-01-31	137.98	137.98	131.37	131.81	305888
2025-02-03	126.40	129.00	124.36	127.08	342082
2025-02-04	127.79	132.26	127.79	129.97	180306
2025-02-05	130.45	131.78	130.15	130.61	175484
2025-02-06	131.53	132.74	129.37	130.34	267338
2025-02-07	130.56	130.94	129.03	129.27	243632
2025-02-10	129.90	130.15	129.14	129.75	218015
2025-02-11	129.55	130.29	128.10	130.00	184525
2025-02-12	128.12	131.33	128.12	129.91	205135
2025-02-13	130.15	130.98	129.33	129.33	110288
2025-02-14	130.15	130.69	128.64	128.94	236761
2025-02-18	128.53	130.51	127.16	127.61	669686
2025-02-19	127.29	128.56	126.29	127.61	353145
2025-02-20	119.58	121.18	100.77	101.48	1625605
2025-02-21	101.00	101.00	92.66	94.71	1350671
2025-02-24	94.64	94.64	88.76	90.50	1281938
2025-02-25	92.00	95.64	90.85	92.34	1201677
2025-02-26	92.56	93.47	91.00	91.27	446723
2025-02-27	91.27	91.84	89.14	89.19	277867
2025-02-28	89.00	91.13	89.00	90.65	520727
2025-03-03	91.32	91.94	84.87	86.21	721241
2025-03-04	84.71	84.71	80.19	81.88	1170037
2025-03-05	82.38	85.44	82.04	83.63	888581
2025-03-06	82.81	84.52	81.61	83.82	727967
2025-03-07	83.14	84.60	82.80	83.84	632433
2025-03-10	82.69	84.82	82.02	82.97	884891
2025-03-11	82.50	82.61	80.93	81.69	618653
2025-03-12	82.81	83.47	81.62	83.21	432484

Explore More About TFII

Coins representing dividend payouts and trends

TFII Dividend History

Discover TFI International Inc.'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

TFII Stock Split History

Discover TFI International Inc.'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

TFII Historical Prices

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

Web Analytics