Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Millicom International Cellular (TIGO) Historical Prices: Free Download & Interactive Data Table 2025

TIGO Historical Prices

Summary

Key Stock Metrics

23.61

(January 13, 2025)

52-Week Low

50.78

(September 3, 2025)

52-Week High

121.00

(August 1, 2011)

All-Time High

49.68

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-06-01	112.65	113.25	103.50	103.60	1208904
2011-06-02	104.60	107.05	104.60	107.05	760319
2011-06-03	107.40	109.25	105.30	108.90	418152
2011-06-06	108.30	109.75	108.30	109.20	219461
2011-06-07	112.25	113.30	110.75	111.46	324602
2011-06-08	109.46	109.58	106.50	107.39	252987
2011-06-09	107.22	109.15	106.42	108.95	95143
2011-06-10	106.45	107.20	104.05	105.20	114725
2011-06-13	104.20	104.84	103.65	104.84	43878
2011-06-14	105.81	106.41	105.40	105.76	48013
2011-06-15	103.90	104.00	101.01	101.20	121912
2011-06-16	101.50	103.20	101.36	102.25	173122
2011-06-17	103.25	104.92	103.25	104.45	80035
2011-06-20	104.25	105.84	104.03	105.20	30364
2011-06-21	105.71	107.00	105.71	106.95	42175
2011-06-22	106.90	107.50	104.44	104.54	26287
2011-06-23	102.85	104.00	102.30	103.50	20936
2011-06-24	103.16	103.50	101.51	101.75	33304
2011-06-27	102.85	104.70	102.85	104.02	11921
2011-06-28	103.19	103.80	102.75	102.97	42752
2011-06-29	103.14	104.60	102.50	104.60	38418
2011-06-30	104.15	105.14	103.30	103.75	164670
2011-07-01	103.75	105.70	103.75	105.70	21625
2011-07-05	107.57	108.40	107.50	108.25	36207
2011-07-06	106.25	106.80	106.00	106.80	39886
2011-07-07	107.48	107.90	106.79	107.88	9667
2011-07-08	108.84	110.75	108.15	109.50	39180
2011-07-11	106.94	107.09	104.64	104.64	33641
2011-07-12	104.23	105.25	103.99	104.40	36848
2011-07-13	104.04	109.50	104.04	108.65	52079
2011-07-14	109.11	109.70	106.05	106.05	15163
2011-07-15	109.89	111.00	109.51	110.05	28466
2011-07-18	107.92	109.23	107.00	108.38	47944
2011-07-19	108.30	110.99	108.08	109.00	196009
2011-07-20	113.97	114.99	112.60	114.45	32007
2011-07-21	115.81	117.84	115.00	117.80	41286
2011-07-22	118.41	118.98	117.57	118.75	36248
2011-07-25	117.93	118.45	117.02	117.55	42509
2011-07-26	118.64	119.65	118.00	119.10	43973
2011-07-27	117.55	118.01	116.20	117.20	27770
2011-07-28	116.70	117.45	115.06	115.41	26844
2011-07-29	117.18	120.00	116.80	119.50	42186
2011-08-01	120.37	121.00	116.95	117.95	25585
2011-08-02	115.85	116.30	113.00	113.00	68138
2011-08-03	114.80	115.30	110.30	111.65	20977
2011-08-04	106.58	107.40	103.74	104.00	57726
2011-08-05	108.60	108.65	103.20	105.40	81685
2011-08-08	100.01	102.25	97.10	99.45	95974
2011-08-09	103.40	106.87	100.50	106.54	89759
2011-08-10	103.50	104.25	99.48	99.65	41292
2011-08-11	99.41	105.00	99.41	105.00	71042
2011-08-12	106.00	109.50	105.00	108.76	47630
2011-08-15	109.00	110.80	109.00	109.90	11464
2011-08-16	109.34	109.90	108.23	109.20	10614
2011-08-17	111.27	113.40	109.01	109.50	31644
2011-08-18	108.17	108.85	106.00	106.02	76322
2011-08-19	107.79	111.00	107.10	108.70	39990
2011-08-22	110.56	110.56	105.90	106.50	18065
2011-08-23	111.52	112.80	110.30	112.30	45751
2011-08-24	114.71	117.26	112.10	116.49	32029
2011-08-25	115.31	116.50	112.63	113.75	20712
2011-08-26	111.75	112.00	108.20	110.40	126913
2011-08-29	112.12	112.75	111.30	112.75	20951
2011-08-30	111.74	112.50	110.40	112.50	4067
2011-08-31	111.59	113.50	111.40	112.20	8046
2011-09-01	112.65	113.75	111.79	111.79	30789
2011-09-02	111.43	113.80	111.10	112.05	14059
2011-09-06	108.80	111.32	108.80	109.85	13781
2011-09-07	110.80	113.00	110.80	113.00	70280
2011-09-08	109.40	109.50	108.10	108.26	8981
2011-09-09	108.28	108.28	104.50	105.40	61797
2011-09-12	102.00	102.25	99.00	100.15	69036
2011-09-13	104.92	105.05	103.10	104.70	109830
2011-09-14	103.00	104.25	101.80	103.69	22775
2011-09-15	103.80	104.70	101.35	104.05	109116
2011-09-16	103.99	103.99	102.00	102.65	49948
2011-09-19	101.90	102.06	100.50	101.30	6590
2011-09-20	101.90	102.90	101.50	101.70	8044
2011-09-21	102.00	102.00	99.50	99.90	14439
2011-09-22	96.14	97.00	94.10	97.00	51107
2011-09-23	93.94	95.85	93.29	94.10	55855
2011-09-26	92.69	93.00	91.50	92.55	15263
2011-09-27	97.10	97.46	96.01	96.01	43200
2011-09-28	98.50	98.50	96.41	96.41	5850
2011-09-29	99.95	101.30	99.10	100.70	56867
2011-09-30	99.40	100.85	98.65	99.10	31299
2011-10-03	97.74	99.20	96.26	96.74	27683
2011-10-04	95.56	97.00	94.00	97.00	25280
2011-10-05	96.75	99.72	96.75	99.50	11779
2011-10-06	96.65	100.18	96.65	100.18	28037
2011-10-07	101.00	101.00	98.55	99.28	31800
2011-10-10	100.63	101.90	100.63	101.85	48328
2011-10-11	100.75	101.50	100.70	101.50	40769
2011-10-12	104.00	108.59	104.00	107.60	20851
2011-10-13	106.00	106.00	104.10	104.80	29267
2011-10-14	106.73	107.97	105.32	106.80	106617
2011-10-17	106.80	107.01	105.82	105.96	95411
2011-10-18	105.00	111.40	104.85	110.20	70220
2011-10-19	106.00	106.44	104.66	105.25	87598
2011-10-20	106.75	107.00	105.80	106.25	92607
2011-10-21	108.07	110.40	107.90	110.40	40388
2011-10-24	108.90	109.60	108.70	108.70	64163
2011-10-25	108.43	108.85	107.00	107.50	23343
2011-10-26	109.20	109.96	108.17	109.15	30712
2011-10-27	114.00	115.00	113.20	113.46	113118
2011-10-28	113.95	114.60	113.77	114.00	36865
2011-10-31	113.00	113.50	109.50	109.90	58903
2011-11-01	106.32	108.54	105.74	106.80	13469
2011-11-02	107.61	109.25	107.61	108.96	4661
2011-11-03	111.00	111.60	107.50	111.00	14827
2011-11-04	109.50	110.15	108.42	110.00	29615
2011-11-07	110.75	112.00	109.75	111.75	19917
2011-11-08	111.30	111.30	109.86	111.10	27330
2011-11-09	107.31	108.70	107.31	107.84	31564
2011-11-10	109.43	109.75	109.11	109.22	27755
2011-11-11	112.69	114.03	112.69	113.41	25066
2011-11-14	111.20	111.20	110.59	110.75	18370
2011-11-15	108.98	109.84	108.33	108.60	14244
2011-11-16	106.40	106.89	103.45	103.85	28637
2011-11-17	103.32	103.32	101.02	101.02	28030
2011-11-18	102.57	102.57	100.35	100.70	10890
2011-11-21	99.17	100.27	99.09	99.95	14204
2011-11-22	101.00	103.15	100.24	102.80	12716
2011-11-23	101.82	101.82	100.15	100.15	81164
2011-11-25	98.10	98.19	97.01	97.05	9477
2011-11-28	99.00	99.60	97.50	97.80	22363
2011-11-29	101.46	103.77	101.46	103.75	18319
2011-11-30	106.76	108.53	106.76	107.19	20817
2011-12-01	108.50	109.00	107.04	107.40	26244
2011-12-02	107.14	108.00	106.73	107.16	3498
2011-12-05	105.29	106.00	104.26	104.26	14961
2011-12-06	104.20	104.20	103.09	103.09	9099
2011-12-07	103.95	106.20	103.95	105.58	12441
2011-12-08	104.60	104.60	102.00	102.65	43145
2011-12-09	102.12	103.93	102.12	102.83	10719
2011-12-12	102.00	102.29	100.80	101.59	26860
2011-12-13	102.01	104.23	102.01	102.05	50687
2011-12-14	101.93	101.93	100.29	100.41	16161
2011-12-15	103.25	103.25	102.01	102.01	10886
2011-12-16	103.30	103.81	103.06	103.20	5434
2011-12-19	105.49	106.00	103.71	103.71	5105
2011-12-20	104.70	104.80	103.95	104.58	3472
2011-12-21	103.12	103.14	101.82	101.82	7500
2011-12-22	100.30	101.12	100.30	101.12	5778
2011-12-23	101.13	102.00	100.43	100.77	9033
2011-12-27	100.72	100.72	100.15	100.16	4723
2011-12-28	100.00	100.43	98.50	98.75	9343
2011-12-29	100.23	100.88	100.10	100.48	65815
2011-12-30	101.40	101.73	100.01	100.99	4810
2012-01-03	102.87	104.89	102.87	103.36	16543
2012-01-04	101.30	102.33	100.66	102.26	4310
2012-01-05	100.85	101.38	100.80	101.36	6997
2012-01-06	100.01	102.99	100.01	100.02	5365
2012-01-09	100.38	100.38	99.00	99.75	5163
2012-01-10	100.60	101.99	100.30	100.30	9275
2012-01-11	100.00	100.50	99.36	99.51	2421
2012-01-12	100.48	103.40	100.48	102.75	5848
2012-01-13	100.15	100.50	99.50	100.50	18809
2012-01-17	100.76	101.59	100.41	100.60	14478
2012-01-18	99.04	99.89	98.75	99.89	6998
2012-01-19	99.00	99.84	98.30	99.06	8321
2012-01-20	98.61	99.18	98.51	99.00	9130
2012-01-23	100.42	101.24	100.15	100.71	10056
2012-01-24	101.08	101.98	100.20	101.85	19883
2012-01-25	101.74	102.99	101.00	102.99	1400
2012-01-26	102.08	102.92	101.76	102.11	13162
2012-01-27	100.74	101.47	100.74	101.20	3172
2012-01-30	100.34	100.34	99.18	100.14	7970
2012-01-31	100.00	100.26	98.61	98.98	10146
2012-02-01	98.04	99.31	98.01	99.00	48998
2012-02-02	98.33	99.17	98.33	98.49	57837
2012-02-03	100.68	101.00	99.59	100.40	77470
2012-02-06	98.83	99.80	98.61	98.61	14996
2012-02-07	99.17	100.50	99.17	100.29	69478
2012-02-08	101.68	103.32	101.55	102.46	139244
2012-02-09	103.35	105.00	103.35	104.49	38993
2012-02-10	105.00	107.00	105.00	106.07	7324
2012-02-13	106.36	107.88	106.36	107.11	14669
2012-02-14	107.88	107.88	106.70	106.79	4396
2012-02-15	108.00	109.60	107.44	107.90	21040
2012-02-16	107.90	109.00	106.98	109.00	3015
2012-02-17	109.20	110.00	109.07	109.71	5178
2012-02-21	108.92	110.39	108.92	109.64	8097
2012-02-22	108.55	109.00	108.10	108.96	8469
2012-02-23	110.48	110.48	109.80	110.24	305
2012-02-24	110.71	111.50	110.63	110.67	7726
2012-02-27	110.88	112.02	110.85	112.02	6032
2012-02-28	112.36	112.78	111.11	112.11	3573
2012-02-29	112.89	113.50	111.50	111.50	11628
2012-03-01	111.03	111.66	110.94	111.30	3852
2012-03-02	110.43	111.20	110.43	111.20	6605
2012-03-05	110.00	111.13	109.90	111.00	11965
2012-03-06	107.80	108.30	106.72	106.81	35311
2012-03-07	106.74	106.74	105.60	106.60	9272
2012-03-08	107.19	109.70	106.99	109.46	10603
2012-03-09	107.55	107.60	107.00	107.27	3430
2012-03-12	107.43	107.43	105.00	105.22	21899
2012-03-13	107.10	108.15	107.00	107.63	36287
2012-03-14	109.31	109.31	107.42	107.52	10970
2012-03-15	109.00	109.64	108.80	109.28	12755
2012-03-16	111.20	111.25	109.15	109.36	1660
2012-03-19	110.05	111.20	110.05	110.73	4153
2012-03-20	109.00	110.30	108.60	110.00	3952
2012-03-21	110.49	110.62	110.36	110.62	4714
2012-03-22	108.75	109.01	108.46	108.46	1300
2012-03-23	110.20	110.65	109.49	110.01	8104
2012-03-26	113.54	114.50	113.30	114.50	13211
2012-03-27	110.84	111.94	110.84	111.72	9097
2012-03-28	111.64	112.19	111.00	112.19	1313
2012-03-29	110.62	111.60	110.62	111.30	1850
2012-03-30	113.26	113.44	112.66	113.00	5186
2012-04-02	113.59	115.63	113.59	115.60	19268
2012-04-03	115.43	115.70	112.28	114.49	64636
2012-04-04	111.85	112.50	110.90	112.38	5013
2012-04-05	112.19	112.19	111.00	111.30	3825
2012-04-09	110.69	110.69	109.95	109.95	8167
2012-04-10	109.24	109.24	108.00	108.00	3432
2012-04-11	108.57	109.33	108.01	108.01	4853
2012-04-12	108.01	109.99	108.01	109.23	1467
2012-04-13	108.00	108.38	107.78	107.90	3860
2012-04-16	108.78	109.89	108.30	109.78	1955
2012-04-17	110.80	113.42	110.80	112.00	3955
2012-04-18	107.04	107.40	104.21	104.79	16660
2012-04-19	104.59	104.59	102.67	103.45	12031
2012-04-20	105.20	105.36	104.74	104.74	3886
2012-04-23	103.84	104.65	103.70	104.35	1680
2012-04-24	105.60	106.77	105.60	106.35	5197
2012-04-25	106.35	106.35	105.94	106.35	3484
2012-04-26	105.86	106.10	103.38	104.75	39857
2012-04-27	106.71	107.00	106.00	106.00	20207
2012-04-30	105.57	106.99	105.57	106.99	6458
2012-05-01	105.30	106.99	105.30	106.69	3594
2012-05-02	102.17	103.07	102.05	102.05	12681
2012-05-03	102.39	102.77	100.71	102.45	9150
2012-05-04	101.15	101.15	99.42	99.83	3192
2012-05-07	99.02	99.95	99.02	99.75	7344
2012-05-08	98.59	99.39	96.50	98.60	10050
2012-05-09	96.20	97.70	95.82	97.00	15927
2012-05-10	96.07	96.75	96.01	96.55	10617
2012-05-11	96.00	96.46	95.88	96.46	3601
2012-05-14	94.84	94.84	93.81	93.98	14374
2012-05-15	93.81	93.81	92.02	92.02	7823
2012-05-16	90.30	90.51	90.02	90.02	7973
2012-05-17	89.06	89.06	87.66	87.73	19660
2012-05-18	87.88	88.70	87.05	88.41	26835
2012-05-21	90.00	91.99	89.70	90.20	36453
2012-05-22	90.78	91.99	89.36	90.01	13871
2012-05-23	86.71	89.00	86.21	88.96	12839
2012-05-24	88.26	88.68	87.56	88.11	11506
2012-05-25	87.05	88.29	86.14	88.29	3003
2012-05-29	87.92	89.99	87.13	89.25	21351
2012-05-30	87.00	87.56	85.60	85.65	8871
2012-05-31	85.45	86.75	85.07	86.75	6709
2012-06-01	84.05	84.05	82.70	82.96	44881
2012-06-04	84.00	84.14	83.27	83.70	14406
2012-06-05	84.03	85.00	83.02	84.27	11955
2012-06-06	85.93	85.93	85.50	85.93	925
2012-06-07	87.55	88.00	86.50	87.20	8837
2012-06-08	86.23	87.30	86.23	87.30	6224
2012-06-11	88.00	91.54	88.00	89.34	6588
2012-06-12	89.55	90.49	89.55	90.47	1924
2012-06-13	89.55	89.86	89.40	89.59	1448
2012-06-14	90.60	92.49	89.97	90.66	5298
2012-06-15	90.89	90.90	89.98	90.90	9076
2012-06-18	89.14	89.64	88.36	88.36	8704
2012-06-19	90.53	92.00	90.53	91.00	11030
2012-06-20	91.18	92.00	90.40	91.37	10974
2012-06-21	90.82	90.82	89.82	89.98	3375
2012-06-22	89.90	90.50	88.50	89.50	3499
2012-06-25	88.45	89.38	88.45	88.98	2361
2012-06-26	88.70	89.26	88.39	88.78	5350
2012-06-27	89.11	90.00	88.81	89.64	3950
2012-06-28	89.50	89.50	88.51	88.65	3457
2012-06-29	90.76	94.61	90.76	93.92	6111
2012-07-02	93.89	93.89	92.49	93.48	1417
2012-07-03	91.98	92.72	91.32	92.62	2161
2012-07-05	93.93	97.00	93.93	95.60	4318
2012-07-06	93.94	93.96	93.94	93.96	3000
2012-07-09	93.28	93.47	92.82	93.47	1175
2012-07-10	94.46	94.98	94.29	94.40	3671
2012-07-11	94.00	94.38	93.66	93.76	5365
2012-07-12	92.20	93.48	92.20	93.48	57213
2012-07-13	94.02	94.34	93.50	93.64	42103
2012-07-16	93.09	93.09	92.62	92.91	4514
2012-07-17	93.61	94.02	92.50	94.02	23227
2012-07-18	90.98	93.39	90.98	92.30	4417
2012-07-19	92.85	95.24	92.85	93.52	4910
2012-07-20	92.34	93.86	92.34	93.86	4459
2012-07-23	91.20	92.30	90.96	91.66	30709
2012-07-24	91.10	91.30	90.32	90.67	16121
2012-07-25	90.85	91.10	90.66	91.10	12053
2012-07-26	93.44	93.44	92.05	92.18	28817
2012-07-27	91.20	92.26	91.20	91.73	10459
2012-07-30	91.59	91.95	91.44	91.44	15332
2012-07-31	89.85	91.17	89.85	90.92	37914
2012-08-01	90.49	90.97	90.49	90.65	26379
2012-08-02	90.31	90.95	90.31	90.59	77191
2012-08-03	92.30	92.30	89.86	91.00	22201
2012-08-06	93.49	93.49	91.05	92.40	22258
2012-08-07	92.00	92.25	91.82	92.10	41337
2012-08-08	92.00	92.50	91.70	91.75	28691
2012-08-09	92.79	93.44	92.60	93.33	23742
2012-08-10	93.08	93.96	93.00	93.96	14771
2012-08-13	93.52	93.52	91.91	92.89	1775
2012-08-14	91.59	91.59	89.44	89.96	12880
2012-08-15	88.13	88.13	87.25	87.79	2355
2012-08-16	89.55	89.55	88.30	88.30	2717
2012-08-17	88.00	88.20	87.23	88.00	10051
2012-08-20	88.80	89.27	87.80	89.27	8731
2012-08-21	88.79	89.99	87.91	87.91	15426
2012-08-22	88.03	88.07	87.83	88.00	143898
2012-08-23	87.54	88.23	87.20	87.48	121330
2012-08-24	87.00	87.09	85.55	85.55	12567
2012-08-27	86.56	87.99	86.55	87.68	42126
2012-08-28	87.06	87.06	86.31	87.01	5824
2012-08-29	85.88	86.10	85.37	85.50	7808
2012-08-30	85.00	85.00	84.20	84.92	9965
2012-08-31	86.00	86.90	85.92	86.05	14827
2012-09-04	85.25	87.75	85.25	87.00	21188
2012-09-05	85.70	86.25	85.03	86.00	19780
2012-09-06	86.59	88.50	86.25	87.78	22428
2012-09-07	88.69	91.19	88.69	90.71	4955
2012-09-10	90.87	91.00	90.51	90.51	2590
2012-09-11	90.50	90.70	90.50	90.52	3316
2012-09-12	90.73	91.30	90.73	91.12	2162
2012-09-13	89.85	90.66	89.60	90.66	7264
2012-09-14	90.98	90.98	88.21	89.00	22999
2012-09-17	88.73	89.75	88.30	89.75	12441
2012-09-18	90.36	91.85	90.36	90.65	76944
2012-09-19	92.84	94.05	92.79	93.20	3230
2012-09-20	92.72	93.23	92.67	92.67	3000
2012-09-21	93.16	94.89	93.16	94.89	11531
2012-09-24	92.50	93.57	92.50	93.20	625
2012-09-25	93.77	93.77	92.35	92.35	1809
2012-09-26	91.78	92.06	91.46	91.88	1600
2012-09-27	92.88	94.15	92.88	94.15	7497
2012-09-28	92.89	93.73	92.07	92.89	1866
2012-10-01	91.77	92.55	90.25	90.50	2872
2012-10-02	90.65	91.13	90.61	90.61	924
2012-10-03	90.10	90.10	89.33	89.60	6744
2012-10-04	89.78	90.50	89.78	90.10	13802
2012-10-05	91.80	92.50	91.60	92.05	22078
2012-10-08	91.35	91.35	90.22	90.90	1370
2012-10-09	90.78	90.78	89.64	89.64	5795
2012-10-10	89.64	89.99	88.90	88.90	5143
2012-10-11	89.10	89.44	88.83	89.14	2667
2012-10-12	88.71	89.00	88.25	88.28	5271
2012-10-15	88.61	89.00	88.40	88.60	8016
2012-10-16	88.93	89.64	88.85	89.64	5289
2012-10-17	91.08	92.22	91.08	92.22	11745
2012-10-18	89.71	91.85	89.25	89.93	22711
2012-10-19	86.80	89.65	86.65	87.00	7106
2012-10-22	86.38	86.81	85.70	86.16	8177
2012-10-23	85.97	86.05	85.89	85.89	2417
2012-10-24	86.55	87.00	86.07	86.83	8767
2012-10-25	86.59	87.00	86.08	86.20	3430
2012-10-26	86.34	86.95	86.34	86.80	13550
2012-10-31	86.50	86.50	85.50	85.50	4161
2012-11-01	86.00	86.50	85.41	86.50	1503
2012-11-02	86.06	86.06	84.91	85.19	5459
2012-11-05	84.55	85.24	84.15	84.54	31937
2012-11-06	85.09	85.68	85.00	85.21	7941
2012-11-07	85.20	85.70	84.65	85.00	2485
2012-11-08	84.90	85.02	84.04	85.00	6566
2012-11-09	84.00	84.45	83.83	83.83	1500
2012-11-12	83.88	84.25	83.88	84.10	12526
2012-11-13	83.15	84.30	83.15	84.20	9474
2012-11-14	84.88	84.88	83.75	83.85	1559
2012-11-15	84.50	84.50	83.69	84.20	25866
2012-11-16	83.00	83.00	81.55	82.00	21042
2012-11-19	82.55	82.55	82.44	82.44	1159
2012-11-20	81.32	81.99	81.32	81.46	4118
2012-11-21	82.95	83.40	82.90	83.40	2190
2012-11-23	86.28	86.28	85.60	85.60	650
2012-11-26	85.47	85.70	84.90	85.10	5870
2012-11-27	85.10	85.10	84.00	84.50	21307
2012-11-28	83.98	84.20	83.50	84.00	7549
2012-11-29	84.64	85.40	84.32	84.75	92474
2012-11-30	85.41	85.74	84.85	84.95	12826
2012-12-03	85.89	86.65	85.89	86.45	5689
2012-12-04	86.60	86.60	86.10	86.40	1475
2012-12-05	84.49	86.00	84.49	85.75	5757
2012-12-06	85.37	85.37	83.60	83.60	5460
2012-12-07	81.25	81.25	80.00	80.00	11466
2012-12-10	80.03	80.03	79.45	79.45	7525
2012-12-11	80.50	80.50	79.52	79.52	13467
2012-12-12	79.52	80.00	79.40	79.60	4205
2012-12-13	78.70	79.49	77.95	78.55	25571
2012-12-14	78.50	78.85	77.91	78.46	12506
2012-12-17	81.45	83.25	81.45	83.25	32049
2012-12-18	84.00	85.73	84.00	85.15	11242
2012-12-19	87.77	87.92	87.35	87.40	6422
2012-12-20	87.02	87.55	87.02	87.41	3940
2012-12-21	86.92	88.03	86.05	86.05	5838
2012-12-24	86.45	86.74	86.29	86.29	1010
2012-12-26	85.61	86.20	85.61	86.20	7393
2012-12-27	87.00	87.52	85.50	86.85	28705
2012-12-28	86.45	87.30	86.30	87.30	4215
2012-12-31	85.60	86.00	84.51	85.60	4338
2013-01-02	90.00	90.40	89.75	89.75	1748
2013-01-03	89.25	90.55	89.25	89.25	2971
2013-01-04	90.07	91.60	90.07	91.11	4257
2013-01-07	91.00	91.70	90.93	91.00	8099
2013-01-08	90.05	90.05	89.20	89.36	1027
2013-01-09	89.65	89.80	89.65	89.70	600
2013-01-10	90.25	90.75	89.75	90.75	2602
2013-01-11	89.43	90.99	89.26	90.14	705
2013-01-14	90.51	90.99	90.50	90.99	3940
2013-01-15	90.61	90.90	90.01	90.90	1306
2013-01-16	90.06	90.06	89.60	89.80	1768
2013-01-17	89.20	89.84	89.09	89.84	2266
2013-01-18	89.45	90.15	89.00	89.97	3037
2013-01-22	88.96	88.96	87.80	88.96	5188
2013-01-23	88.63	89.28	88.63	89.28	1384
2013-01-24	88.78	90.00	88.76	89.20	5100
2013-01-28	89.71	91.00	89.71	90.50	6892
2013-01-29	90.86	91.50	90.59	91.50	1385
2013-01-30	92.00	92.23	91.50	91.88	3237
2013-01-31	91.50	92.79	91.50	92.00	3989
2013-02-01	93.90	95.25	93.65	93.65	6792
2013-02-04	93.65	93.96	92.95	93.96	6778
2013-02-05	92.43	92.67	92.09	92.67	2125
2013-02-06	90.35	91.85	90.35	91.00	6028
2013-02-07	89.10	91.10	87.55	90.28	4231
2013-02-11	90.15	90.20	90.04	90.04	2112
2013-02-12	86.00	86.30	84.00	84.00	5943
2013-02-13	84.10	84.10	82.85	82.85	5919
2013-02-14	83.30	83.64	83.30	83.64	9582
2013-02-15	83.75	84.00	83.70	83.80	2554
2013-02-19	81.87	82.95	81.87	82.24	4604
2013-02-20	82.00	82.00	80.90	80.90	1910
2013-02-21	80.30	80.30	78.50	78.55	12717
2013-02-22	79.00	79.00	77.71	77.85	14585
2013-02-25	79.60	80.45	77.87	77.87	27262
2013-02-26	78.24	78.24	74.55	77.17	74441
2013-02-27	78.35	80.17	78.35	79.91	107130
2013-02-28	79.20	79.20	78.03	78.45	17539
2013-03-01	78.10	78.10	77.75	77.88	13124
2013-03-04	78.25	78.25	77.85	78.10	84643
2013-03-05	77.00	77.00	76.25	76.25	7195
2013-03-06	79.87	82.00	79.85	81.16	32942
2013-03-07	81.80	82.45	80.45	80.45	7818
2013-03-08	80.90	81.25	80.65	80.91	4049
2013-03-11	80.55	81.00	80.55	81.00	729
2013-03-12	80.35	80.35	80.27	80.27	3688
2013-03-13	81.05	81.89	80.50	81.89	1600
2013-03-14	82.00	82.97	81.65	82.50	12606
2013-03-15	82.55	82.55	82.39	82.39	1286
2013-03-18	80.63	80.81	79.63	80.81	3832
2013-03-19	80.20	80.20	79.36	79.36	1101
2013-03-20	79.80	80.27	79.00	79.29	1514
2013-03-21	79.00	79.54	79.00	79.00	9581
2013-03-22	79.05	79.35	78.44	79.35	2883
2013-03-25	77.39	78.70	77.39	78.25	1271
2013-03-26	77.50	77.80	76.30	76.30	8565
2013-03-27	78.16	78.16	77.40	78.10	5674
2013-03-28	79.35	79.41	79.08	79.08	12083
2013-04-01	79.08	79.49	79.07	79.12	4588
2013-04-02	80.60	80.75	79.86	79.86	2479
2013-04-03	80.50	80.64	79.25	79.26	1691
2013-04-04	79.78	80.60	79.74	80.60	2688
2013-04-05	80.15	80.70	79.99	80.00	2977
2013-04-08	80.64	81.45	80.64	81.05	2866
2013-04-09	82.00	82.82	82.00	82.82	3090
2013-04-10	82.90	82.94	82.31	82.40	9517
2013-04-11	83.00	83.52	82.99	83.20	11700
2013-04-12	82.30	82.50	82.30	82.50	1427
2013-04-15	82.16	82.25	81.65	81.65	1260
2013-04-16	83.60	83.84	82.36	82.39	7213
2013-04-17	80.30	80.59	78.60	78.90	12614
2013-04-18	78.60	78.75	78.25	78.25	1915
2013-04-19	78.02	78.24	77.10	78.00	19615
2013-04-22	78.16	78.80	77.70	77.97	12930
2013-04-23	77.74	77.74	77.19	77.65	4020
2013-04-24	77.08	78.20	77.08	77.77	17223
2013-04-25	78.01	79.47	78.01	79.00	9110
2013-04-26	78.10	78.46	77.40	77.40	5881
2013-04-29	78.53	79.17	78.53	78.75	7137
2013-04-30	81.79	81.98	81.70	81.98	1934
2013-05-01	81.96	81.96	81.53	81.95	3852
2013-05-02	82.36	83.53	81.96	82.43	1840
2013-05-03	82.60	83.74	82.60	83.00	6688
2013-05-06	82.30	83.20	82.30	82.45	10328
2013-05-07	82.23	82.59	81.50	81.79	15824
2013-05-08	82.50	82.86	82.10	82.40	6862
2013-05-09	82.08	82.15	81.80	82.00	4373
2013-05-10	82.50	82.69	82.12	82.12	2500
2013-05-13	82.73	83.39	82.73	82.96	1579
2013-05-14	81.94	81.94	81.94	81.94	290
2013-05-15	81.00	81.35	81.00	81.35	1660
2013-05-16	80.97	82.00	80.97	81.01	8404
2013-05-17	82.24	82.35	81.93	82.05	27824
2013-05-20	82.99	82.99	82.53	82.97	6855
2013-05-21	82.97	84.65	82.65	84.00	6022
2013-05-22	85.73	87.50	85.73	86.62	15018
2013-05-23	83.74	84.35	83.74	84.31	1817
2013-05-24	84.45	84.61	84.14	84.14	3421
2013-05-28	84.87	85.10	84.70	85.05	19827
2013-05-29	82.00	82.32	82.00	82.32	1200
2013-05-30	81.73	81.96	81.60	81.69	2495
2013-05-31	80.50	80.50	79.96	80.25	3346
2013-06-03	80.45	81.40	79.50	81.21	4419
2013-06-04	79.85	80.00	79.50	79.64	3320
2013-06-05	79.58	79.58	78.00	78.02	3948
2013-06-06	78.45	78.99	78.11	78.99	2255
2013-06-07	78.75	79.04	77.55	78.07	2876
2013-06-10	78.07	78.30	77.70	78.26	1731
2013-06-11	77.25	78.40	77.25	78.40	1000
2013-06-12	79.20	79.30	78.58	78.85	2709
2013-06-13	77.79	78.26	77.79	78.26	1011
2013-06-14	78.84	78.99	78.40	78.99	1179
2013-06-17	78.96	79.70	78.70	79.19	18923
2013-06-18	78.56	79.31	78.56	79.30	1449
2013-06-19	78.84	78.84	77.70	78.02	3011
2013-06-20	74.74	74.74	73.25	73.25	11470
2013-06-21	73.03	73.46	71.70	72.20	24894
2013-06-24	71.76	71.76	70.05	70.44	56274
2013-06-25	71.91	71.91	71.33	71.44	3541
2013-06-26	73.68	74.30	73.45	73.45	13202
2013-06-27	73.94	73.94	72.81	73.52	13618
2013-07-01	72.56	73.11	72.14	72.31	4495
2013-07-02	72.18	73.61	72.18	72.45	3783
2013-07-03	72.91	74.02	72.91	74.02	791
2013-07-05	73.33	73.33	72.39	73.10	2413
2013-07-08	71.78	73.05	71.78	72.35	4757
2013-07-09	73.00	73.00	72.88	72.90	2361
2013-07-10	72.90	73.59	72.80	73.41	4327
2013-07-11	73.76	74.17	73.76	74.17	2270
2013-07-12	73.95	74.60	73.93	74.60	18120
2013-07-15	73.60	73.60	72.95	72.95	2998
2013-07-16	74.58	75.45	74.58	75.35	3387
2013-07-17	77.12	77.95	77.12	77.92	9679
2013-07-18	77.93	78.35	77.50	77.99	7255
2013-07-19	77.90	78.49	77.90	78.04	3004
2013-07-22	79.16	81.05	79.16	80.50	5795
2013-07-23	81.76	82.85	81.76	82.51	5315
2013-07-24	82.80	82.80	82.39	82.56	1928
2013-07-25	80.86	82.10	80.86	82.10	2625
2013-07-26	81.14	82.31	81.14	81.56	1948
2013-07-29	82.00	82.00	81.51	81.57	4507
2013-07-30	79.80	80.13	78.86	79.19	3851
2013-07-31	79.44	79.97	78.60	79.97	2716
2013-08-01	79.75	79.75	78.68	78.97	2625
2013-08-02	78.17	78.24	78.00	78.11	7077
2013-08-05	78.45	78.90	78.43	78.45	3259
2013-08-06	79.56	80.11	79.56	80.11	2332
2013-08-07	81.22	81.75	80.25	80.46	4516
2013-08-08	81.57	83.59	81.57	83.25	6387
2013-08-09	84.04	84.49	84.04	84.10	4635
2013-08-12	83.92	83.92	83.60	83.65	1916
2013-08-13	83.60	83.60	82.28	82.60	4320
2013-08-14	82.95	83.15	82.45	82.60	9512
2013-08-15	82.60	83.26	82.24	83.00	1711
2013-08-16	83.63	84.00	83.63	84.00	700
2013-08-20	81.88	81.93	81.30	81.30	1051
2013-08-21	81.00	81.00	79.49	79.60	2230
2013-08-22	80.54	80.70	80.17	80.26	14966
2013-08-23	81.00	81.86	81.00	81.86	5991
2013-08-26	82.07	82.07	82.07	82.07	400
2013-08-27	81.22	81.25	80.80	81.22	13089
2013-08-28	81.05	81.26	80.43	80.80	1222
2013-08-29	80.68	80.90	80.68	80.68	1462
2013-08-30	80.72	80.72	80.72	80.72	1000
2013-09-03	82.79	83.71	82.79	83.71	13019
2013-09-04	84.77	85.50	84.09	85.25	13329
2013-09-05	84.78	85.00	84.45	84.45	9382
2013-09-06	86.00	86.00	84.70	85.02	14333
2013-09-09	85.05	85.37	85.02	85.23	1242
2013-09-10	86.01	86.95	86.01	86.79	4356
2013-09-11	86.60	87.31	86.60	87.31	3170
2013-09-12	87.60	89.00	87.60	89.00	1850
2013-09-13	89.11	89.20	88.80	89.00	2677
2013-09-17	89.50	90.00	89.50	89.75	1474
2013-09-18	90.33	91.96	89.73	91.00	5875
2013-09-19	92.08	92.40	91.94	92.37	9898
2013-09-20	91.60	91.61	90.98	91.01	5995
2013-09-23	90.84	91.41	90.73	90.85	1691
2013-09-24	90.67	90.67	90.31	90.46	4605
2013-09-25	89.60	89.60	89.32	89.45	3760
2013-09-26	89.60	90.27	89.60	89.95	935
2013-09-27	90.09	90.09	89.98	89.98	1450
2013-09-30	88.70	88.92	88.60	88.67	4805
2013-10-01	88.93	88.94	88.93	88.94	200
2013-10-02	88.24	88.89	87.89	87.89	1652
2013-10-03	88.00	88.00	86.16	86.27	49240
2013-10-04	86.47	86.47	85.90	85.90	883
2013-10-07	86.24	86.24	85.71	85.85	1500
2013-10-08	85.61	85.61	84.90	85.46	3014
2013-10-09	84.79	84.82	84.79	84.82	2464
2013-10-10	84.75	84.75	84.52	84.52	300
2013-10-11	85.00	85.13	84.84	85.13	1000
2013-10-14	85.15	85.15	85.15	85.15	100
2013-10-15	85.76	85.76	85.18	85.18	318
2013-10-16	84.78	85.25	84.78	85.06	1982
2013-10-17	86.33	86.33	86.00	86.27	2570
2013-10-18	86.53	86.53	86.50	86.50	923
2013-10-21	96.50	97.15	95.53	95.63	12243
2013-10-22	93.67	95.01	93.14	93.39	59274
2013-10-23	91.70	91.70	90.44	91.44	6750
2013-10-24	94.40	96.12	93.84	95.85	49131
2013-10-25	96.18	96.60	96.18	96.60	3784
2013-10-28	96.18	96.55	95.70	95.80	8244
2013-10-29	94.69	94.78	92.76	92.76	1198
2013-10-30	93.00	93.21	92.20	92.20	14573
2013-10-31	92.20	92.20	91.49	91.59	10695
2013-11-01	90.19	90.19	89.72	89.72	280
2013-11-04	94.05	94.50	93.33	93.65	9617
2013-11-05	93.17	93.32	92.73	92.73	1172
2013-11-06	93.75	94.13	92.97	93.45	500
2013-11-08	91.40	91.40	91.40	91.40	569
2013-11-11	91.25	91.25	90.97	90.97	1500
2013-11-12	90.45	90.45	90.20	90.20	314
2013-11-13	88.92	89.70	88.92	89.70	3929
2013-11-14	89.80	89.99	89.60	89.99	8401
2013-11-15	89.64	89.64	89.48	89.62	1725
2013-11-18	90.66	91.39	90.35	90.35	9028
2013-11-19	91.50	91.54	90.69	91.17	7676
2013-11-20	91.20	91.86	91.20	91.49	1829
2013-11-21	92.17	92.92	92.17	92.75	4757
2013-11-22	92.00	92.27	91.00	91.44	9126
2013-11-25	90.57	90.77	89.95	90.74	7670
2013-11-26	89.72	90.40	89.64	90.01	6720
2013-11-27	90.30	90.33	89.73	89.73	9834
2013-11-29	90.50	90.54	89.82	89.82	10206
2013-12-02	89.92	90.33	89.45	89.51	20167
2013-12-03	89.42	90.14	89.42	89.70	1700
2013-12-04	89.85	90.57	89.77	90.00	5075
2013-12-05	89.98	90.19	89.98	90.10	3510
2013-12-09	89.91	89.98	89.34	89.47	7590
2013-12-10	89.98	91.25	89.98	90.40	5079
2013-12-11	90.85	90.85	89.84	89.93	1485
2013-12-12	88.85	88.85	86.84	87.25	2706
2013-12-13	88.48	88.48	88.22	88.36	1197
2013-12-16	95.65	96.74	91.56	96.10	12892
2013-12-17	99.17	99.50	98.47	98.47	4838
2013-12-18	97.47	97.53	97.32	97.32	1468
2013-12-19	97.50	98.35	97.50	98.00	1946
2013-12-20	97.92	98.18	97.40	97.50	5576
2013-12-23	98.10	98.20	97.81	97.90	2672
2013-12-24	97.59	97.59	97.59	97.59	372
2013-12-26	97.70	98.33	97.70	98.30	12242
2013-12-27	98.30	99.26	98.30	99.09	3539
2013-12-30	99.02	99.52	98.71	99.50	2745
2013-12-31	99.37	99.37	99.37	99.37	1004
2014-01-03	96.84	96.84	96.10	96.10	853
2014-01-06	96.10	96.64	96.10	96.64	1854
2014-01-07	97.59	98.03	97.59	98.03	2288
2014-01-08	98.03	98.13	97.80	97.89	2610
2014-01-09	98.34	98.50	98.23	98.50	4699
2014-01-10	99.88	100.00	99.60	100.00	7858
2014-01-13	100.04	100.81	100.04	100.50	2451
2014-01-14	100.10	100.10	100.10	100.10	156
2014-01-15	100.15	100.75	99.94	100.65	1391
2014-01-16	102.90	103.67	102.80	102.80	2825
2014-01-17	100.95	101.70	100.95	101.45	4167
2014-01-21	104.35	104.35	103.35	104.15	6582
2014-01-22	103.10	104.18	102.90	104.18	957
2014-01-23	104.76	105.28	104.75	105.27	3769
2014-01-24	103.83	104.00	103.82	103.91	8343
2014-01-27	100.49	101.50	100.49	100.96	1781
2014-01-28	100.84	101.33	100.84	100.95	528
2014-01-29	99.87	99.87	99.16	99.44	1955
2014-01-30	99.35	100.25	99.12	100.00	5481
2014-01-31	97.64	97.79	97.60	97.60	829
2014-02-03	99.37	99.37	97.00	97.00	2805
2014-02-04	97.14	97.33	97.11	97.33	3721
2014-02-05	96.45	96.45	95.90	96.31	3784
2014-02-06	97.36	97.46	97.11	97.15	4553
2014-02-10	96.95	98.10	96.95	98.00	2563
2014-02-11	103.89	103.93	102.91	103.47	4290
2014-02-13	101.90	101.90	101.80	101.86	1843
2014-02-14	102.25	102.25	102.03	102.05	1097
2014-02-18	103.55	104.16	103.50	104.16	1552
2014-02-19	104.40	105.40	104.40	104.54	1987
2014-02-20	103.75	104.05	103.30	103.70	1309
2014-02-21	103.90	103.90	103.42	103.52	1456
2014-02-24	104.25	105.85	104.25	105.85	637
2014-02-25	104.12	104.12	104.12	104.12	155
2014-02-26	103.35	103.35	102.08	102.08	2211
2014-02-27	101.80	103.05	101.38	103.05	13909
2014-02-28	103.95	104.30	103.55	104.30	4643
2014-03-03	101.80	101.86	99.93	99.93	1989
2014-03-04	103.39	103.71	103.13	103.70	2273
2014-03-05	104.90	104.90	103.52	104.40	5565
2014-03-06	105.40	106.00	105.40	106.00	1234
2014-03-07	105.30	105.67	105.30	105.57	2017
2014-03-10	105.49	106.00	105.49	105.98	1299
2014-03-11	104.42	104.42	104.23	104.40	8808
2014-03-12	103.17	103.17	102.49	103.03	3425
2014-03-13	101.20	101.20	100.95	100.95	498
2014-03-14	100.44	100.44	100.44	100.44	164
2014-03-17	101.70	101.70	101.56	101.56	652
2014-03-18	102.50	103.30	102.50	103.30	7356
2014-03-19	102.55	103.16	102.20	102.20	3322
2014-03-20	99.84	101.15	99.84	101.05	9499
2014-03-21	101.36	101.40	100.83	100.83	1739
2014-03-24	99.26	99.65	98.58	99.65	6495
2014-03-26	100.95	101.46	100.60	101.00	10135
2014-03-27	101.99	101.99	101.76	101.76	2821
2014-03-28	101.50	101.50	101.15	101.16	8009
2014-03-31	102.04	102.04	101.58	102.00	6573
2014-04-01	102.00	102.50	102.00	102.40	6648
2014-04-02	103.35	103.95	103.35	103.95	10440
2014-04-03	103.75	103.80	103.70	103.75	3216
2014-04-04	104.27	104.35	104.20	104.20	3072
2014-04-07	103.65	103.65	102.50	102.50	4791
2014-04-08	103.00	103.74	103.00	103.05	11348
2014-04-09	103.60	103.60	103.58	103.58	454
2014-04-10	101.80	101.80	101.26	101.26	756
2014-04-11	100.20	100.20	100.20	100.20	254
2014-04-14	98.00	98.00	97.21	97.95	2027
2014-04-15	97.05	97.05	97.05	97.05	346
2014-04-16	98.17	98.18	97.28	97.62	2349
2014-04-17	98.08	98.09	97.85	97.85	1037
2014-04-21	97.90	97.96	97.86	97.96	815
2014-04-22	98.68	99.80	98.68	99.80	9906
2014-04-24	97.75	97.75	96.20	97.50	2209
2014-04-25	96.34	96.50	95.38	95.95	14153
2014-04-28	96.41	98.38	96.41	98.38	1779
2014-04-29	97.90	97.90	97.90	97.90	795
2014-04-30	98.85	99.28	98.85	99.05	2205
2014-05-01	99.30	99.54	98.80	98.80	2554
2014-05-02	99.06	99.06	99.06	99.06	229
2014-05-05	98.75	98.81	98.67	98.81	2361
2014-05-06	99.64	100.05	99.64	100.05	676
2014-05-07	100.55	100.75	99.70	99.70	3639
2014-05-08	99.65	99.65	98.40	98.40	451
2014-05-12	100.51	101.16	100.51	100.88	6631
2014-05-13	101.06	101.06	99.80	99.80	11251
2014-05-14	99.43	99.76	99.43	99.76	5675
2014-05-15	98.75	99.11	98.75	99.11	2010
2014-05-19	98.05	98.50	98.05	98.50	367
2014-05-20	96.80	97.30	96.80	97.30	832
2014-05-21	97.69	98.13	97.69	98.13	2549
2014-05-22	98.35	98.35	97.38	97.72	4284
2014-05-23	95.75	96.05	94.64	96.05	13237
2014-05-27	96.06	96.97	96.06	96.97	4402
2014-05-28	93.54	93.90	93.54	93.90	2387
2014-05-29	93.60	93.97	93.57	93.97	2256
2014-05-30	93.25	93.25	92.55	92.80	2382
2014-06-02	92.29	92.50	91.98	91.98	3294
2014-06-03	93.08	93.08	91.45	91.70	11132
2014-06-04	91.83	92.45	91.76	91.84	5162
2014-06-05	91.20	91.20	90.45	91.10	6162
2014-06-06	91.36	94.51	91.35	94.51	12700
2014-06-09	92.50	93.50	92.44	93.00	0
2014-06-10	92.85	92.85	92.09	92.09	0
2014-06-11	93.32	93.75	92.73	92.96	2338
2014-06-13	93.23	93.45	93.23	93.40	3576
2014-06-16	92.88	92.88	92.04	92.17	0
2014-06-17	92.59	93.84	92.59	93.84	0
2014-06-18	92.60	93.29	92.47	92.77	8446
2014-06-19	91.80	91.82	91.40	91.82	4000
2014-06-20	91.66	91.66	90.37	90.61	2333
2014-06-23	90.37	90.60	89.97	89.99	4171
2014-06-24	90.88	91.87	90.73	91.87	1239
2014-06-25	90.84	90.84	90.54	90.75	1083
2014-06-26	90.77	90.77	90.77	90.77	250
2014-06-27	90.45	90.70	90.32	90.32	3033
2014-06-30	91.50	91.66	90.85	91.61	5682
2014-07-01	91.70	91.93	91.64	91.93	807
2014-07-02	93.98	94.00	93.56	93.56	1665
2014-07-03	93.50	93.50	92.99	93.04	6432
2014-07-07	92.93	93.43	92.93	93.05	2489
2014-07-08	91.08	91.08	91.08	91.08	631
2014-07-09	89.43	90.36	89.00	90.36	3517
2014-07-10	89.52	89.52	89.52	89.52	334
2014-07-11	89.86	90.12	89.63	89.68	12089
2014-07-14	90.25	90.35	90.12	90.35	16186
2014-07-15	89.88	89.89	89.76	89.76	3814
2014-07-16	90.49	90.49	90.05	90.25	9799
2014-07-17	88.90	88.90	87.96	87.96	2697
2014-07-18	87.30	87.55	87.18	87.43	3257
2014-07-21	86.23	86.58	86.21	86.21	819
2014-07-22	86.75	86.75	86.05	86.50	4995
2014-07-23	87.50	87.59	86.82	87.05	6052
2014-07-24	88.74	88.85	88.30	88.66	958
2014-07-25	88.62	88.62	88.11	88.11	1134
2014-07-28	87.88	87.90	87.57	87.57	1162
2014-07-29	87.75	87.75	87.40	87.40	6213
2014-07-30	87.38	87.38	86.63	86.92	2465
2014-07-31	85.74	85.74	85.25	85.36	2345
2014-08-01	85.37	85.49	85.37	85.49	3254
2014-08-04	85.50	85.52	85.40	85.40	863
2014-08-05	86.67	87.14	86.62	87.12	5515
2014-08-06	86.80	87.13	86.80	87.13	1215
2014-08-07	87.10	87.11	86.42	86.42	1822
2014-08-08	86.12	86.22	85.76	86.22	4499
2014-08-11	86.80	87.00	86.50	86.50	2018
2014-08-12	86.87	87.90	86.87	87.90	7192
2014-08-13	87.14	87.38	87.14	87.38	410
2014-08-14	88.19	88.25	88.09	88.20	1706
2014-08-18	88.30	88.80	88.08	88.08	2682
2014-08-19	88.04	88.04	87.32	87.32	305
2014-08-20	87.23	90.00	87.23	90.00	1117
2014-08-21	88.25	89.76	88.25	89.76	1114
2014-08-22	89.43	89.52	89.10	89.52	7066
2014-08-25	90.00	90.51	90.00	90.18	1838
2014-08-26	89.75	89.75	89.21	89.21	5785
2014-08-27	90.49	90.50	90.31	90.47	2034
2014-08-28	90.44	91.49	90.44	91.49	1904
2014-09-02	89.73	89.73	89.35	89.36	577
2014-09-03	89.87	89.94	89.75	89.79	5820
2014-09-04	89.80	89.80	87.93	87.97	3621
2014-09-05	87.75	87.97	87.54	87.97	3168
2014-09-08	88.24	88.37	87.81	87.81	6373
2014-09-09	87.57	88.14	87.57	88.00	3279
2014-09-10	87.92	87.92	86.50	86.50	10778
2014-09-11	87.35	87.43	86.78	86.78	355
2014-09-12	88.25	88.44	87.90	87.90	4319
2014-09-15	88.50	88.50	88.49	88.49	1329
2014-09-16	89.30	89.85	89.30	89.53	2662
2014-09-17	89.11	89.11	88.80	88.80	373
2014-09-18	88.93	88.93	88.19	88.90	1551
2014-09-19	88.68	88.68	87.17	87.17	2183
2014-09-22	87.15	87.15	87.00	87.00	2136
2014-09-23	87.35	87.75	86.96	86.96	32056
2014-09-24	86.39	86.39	84.21	84.40	3674
2014-09-25	82.50	82.83	79.57	79.64	12340
2014-09-26	81.61	81.61	80.74	80.80	3124
2014-09-29	80.45	80.73	80.10	80.73	1646
2014-09-30	79.65	80.07	79.04	80.07	944
2014-10-01	79.33	79.33	77.74	77.74	4595
2014-10-02	78.79	79.07	78.34	78.97	4805
2014-10-03	78.10	78.10	77.56	77.65	5875
2014-10-06	78.72	78.72	78.23	78.23	753
2014-10-07	76.96	76.96	76.51	76.95	1350
2014-10-08	76.35	76.40	76.00	76.40	710
2014-10-09	75.49	75.49	75.21	75.21	1363
2014-10-10	74.70	74.70	74.19	74.19	22248
2014-10-13	74.13	74.33	74.13	74.13	3927
2014-10-14	73.31	73.77	73.31	73.50	2118
2014-10-15	73.45	73.45	72.94	73.19	1407
2014-10-16	73.25	75.10	73.25	75.00	3194
2014-10-17	74.91	75.19	74.66	74.71	3732
2014-10-20	74.71	75.28	74.71	75.03	2614
2014-10-21	76.23	76.23	75.50	75.50	2179
2014-10-22	77.40	78.02	77.40	77.53	1901
2014-10-23	79.22	79.61	79.22	79.50	1771
2014-10-24	79.89	80.06	79.89	80.06	2076
2014-10-27	79.76	79.76	78.44	79.18	3154
2014-10-28	79.99	80.22	79.99	80.22	1118
2014-10-29	81.31	82.08	81.00	81.14	18986
2014-10-30	80.80	81.71	80.70	81.70	3623
2014-10-31	81.40	81.40	81.20	81.30	2367
2014-11-03	81.20	81.45	81.20	81.40	10754
2014-11-04	81.03	81.03	81.03	81.03	110
2014-11-05	81.29	81.68	81.14	81.68	3592
2014-11-06	81.08	81.08	80.73	81.00	1066
2014-11-07	81.46	81.82	81.21	81.82	2923
2014-11-10	81.27	81.33	80.49	80.59	7464
2014-11-11	80.93	81.95	80.93	81.95	818
2014-11-12	81.95	82.01	81.90	82.01	2426
2014-11-14	82.30	83.00	82.30	83.00	7926
2014-11-17	82.24	82.96	82.24	82.90	4768
2014-11-18	82.37	83.15	82.37	83.00	3503
2014-11-19	82.90	82.97	82.40	82.40	1334
2014-11-20	83.15	83.85	83.15	83.85	3172
2014-11-21	83.76	83.94	83.40	83.58	2011
2014-11-24	83.84	84.08	83.75	84.08	4831
2014-11-25	84.00	86.57	84.00	86.57	14032
2014-11-26	85.85	86.15	85.31	85.55	20069
2014-11-28	83.85	85.00	83.49	83.69	103
2014-12-01	83.85	83.85	83.21	83.22	958
2014-12-02	80.29	80.75	79.19	80.15	27318
2014-12-03	80.30	82.00	80.30	81.90	5956
2014-12-04	80.83	81.26	80.38	81.26	713
2014-12-05	81.00	81.00	80.45	80.45	2703
2014-12-08	80.72	81.31	80.40	81.07	2915
2014-12-09	81.15	81.25	80.80	81.25	2896
2014-12-10	80.77	80.77	80.35	80.50	10322
2014-12-11	79.65	79.85	78.93	78.93	6088
2014-12-12	78.25	78.49	78.00	78.00	47037
2014-12-15	77.82	78.00	76.54	76.60	6643
2014-12-16	74.71	75.05	74.24	74.34	5230
2014-12-17	73.95	74.53	73.10	74.36	13727
2014-12-18	75.61	76.90	75.61	76.50	13101
2014-12-19	76.49	76.70	76.13	76.40	351
2014-12-22	76.25	76.45	75.90	75.91	5532
2014-12-23	75.91	76.08	75.09	75.09	2298
2014-12-24	75.12	75.68	75.12	75.68	1381
2014-12-26	75.07	75.55	74.66	74.75	1359
2014-12-29	74.41	76.21	74.41	75.47	1387
2014-12-30	75.30	75.53	75.30	75.53	1451
2014-12-31	75.25	75.25	74.88	74.88	5690
2015-01-02	74.38	74.56	73.75	73.75	2468
2015-01-05	73.56	73.56	73.01	73.20	5478
2015-01-06	73.25	73.25	72.83	73.00	4890
2015-01-07	71.55	71.58	70.45	70.73	23618
2015-01-08	70.83	70.83	70.25	70.50	6781
2015-01-09	67.58	68.00	67.50	68.00	4962
2015-01-12	66.88	66.88	65.19	65.19	6041
2015-01-13	65.40	65.50	65.10	65.50	4777
2015-01-14	64.50	64.50	63.30	63.58	4847
2015-01-15	63.54	64.00	63.54	63.80	2930
2015-01-16	63.30	63.33	63.13	63.30	570
2015-01-20	63.90	64.50	63.90	64.24	957
2015-01-21	65.05	65.05	64.63	64.65	6516
2015-01-22	64.23	64.75	64.23	64.75	557
2015-01-23	64.15	64.32	64.10	64.10	1304
2015-01-26	64.50	64.84	64.30	64.84	2838
2015-01-27	64.95	65.58	64.95	65.58	2894
2015-01-28	65.60	65.60	64.44	64.44	4468
2015-01-29	64.25	64.36	63.57	64.00	3062
2015-01-30	63.88	64.45	63.75	63.82	6160
2015-02-02	64.25	64.69	63.69	64.45	11554
2015-02-03	65.09	65.09	64.65	64.99	3804
2015-02-04	66.46	67.28	66.07	67.04	17136
2015-02-05	67.88	68.69	67.88	68.63	17608
2015-02-06	69.15	69.22	68.02	68.58	22723
2015-02-09	68.52	69.03	68.29	68.55	3171
2015-02-10	69.00	69.90	68.88	69.75	23198
2015-02-11	69.10	69.10	68.48	68.65	2630
2015-02-12	68.54	69.84	68.54	69.60	5043
2015-02-13	69.91	69.91	69.53	69.71	2385
2015-02-17	69.57	69.80	68.98	69.80	8205
2015-02-18	69.50	70.41	69.44	70.41	5345
2015-02-19	69.33	70.15	69.15	70.10	42268
2015-02-20	68.77	69.34	68.57	69.34	3991
2015-02-23	69.25	69.36	69.00	69.13	5825
2015-02-24	69.57	69.57	69.15	69.23	5243
2015-02-25	68.85	69.57	68.85	69.10	3479
2015-02-26	69.11	69.86	69.11	69.50	5070
2015-02-27	69.50	70.05	69.37	70.00	7586
2015-03-02	69.28	69.62	68.63	69.51	4514
2015-03-03	70.50	70.91	70.50	70.91	4686
2015-03-04	70.30	71.36	70.10	71.30	5145
2015-03-05	70.52	70.66	70.30	70.65	12235
2015-03-06	69.72	69.72	68.78	69.10	6589
2015-03-09	68.06	68.46	67.70	68.46	11501
2015-03-10	66.39	66.50	65.94	66.20	5696
2015-03-11	65.95	66.03	65.32	65.66	4716
2015-03-12	66.07	66.58	65.50	65.87	3081
2015-03-13	65.82	65.96	65.75	65.96	5801
2015-03-16	65.89	66.15	65.85	66.15	4269
2015-03-17	65.31	65.31	64.77	64.77	2489
2015-03-18	64.92	67.75	64.92	67.75	10708
2015-03-19	66.75	67.02	66.75	66.98	1120
2015-03-20	68.01	69.51	68.01	69.50	5494
2015-03-23	69.52	70.39	69.52	69.98	8222
2015-03-24	71.15	71.15	71.00	71.00	7024
2015-03-25	71.01	71.05	70.73	70.73	2402
2015-03-26	70.90	71.10	70.87	70.87	2143
2015-03-27	70.51	71.11	70.51	71.11	3542
2015-03-30	71.00	71.25	71.00	71.25	9637
2015-03-31	71.00	72.44	71.00	72.15	15153
2015-04-01	71.11	71.29	70.72	71.29	1652
2015-04-02	70.91	71.50	70.89	71.45	3193
2015-04-06	71.50	72.00	71.47	71.55	3657
2015-04-07	72.10	72.53	72.10	72.25	3911
2015-04-08	72.24	72.40	71.69	71.80	1445
2015-04-09	72.60	72.60	72.36	72.41	1337
2015-04-10	72.36	72.53	72.00	72.53	2262
2015-04-13	71.35	72.40	71.35	72.30	5995
2015-04-14	72.21	72.21	71.95	71.95	696
2015-04-15	72.60	73.85	72.60	73.62	6351
2015-04-16	71.96	72.70	71.87	72.05	4611
2015-04-17	71.81	72.31	71.54	72.04	44724
2015-04-20	71.74	71.74	71.19	71.19	450
2015-04-21	71.60	71.60	71.25	71.50	1105
2015-04-22	75.08	77.57	75.08	77.00	3606
2015-04-23	76.51	79.00	76.23	79.00	10516
2015-04-24	78.91	78.93	78.20	78.76	6896
2015-04-27	78.76	79.12	78.76	78.95	5445
2015-04-28	78.30	78.30	77.30	77.59	9739
2015-04-29	78.05	78.25	77.60	77.60	4682
2015-04-30	78.14	78.19	78.00	78.19	3438
2015-05-01	78.08	78.27	77.66	78.26	2542
2015-05-04	77.88	77.93	77.44	77.93	3916
2015-05-05	77.19	77.28	76.75	77.28	3182
2015-05-06	76.94	76.94	76.94	76.94	305
2015-05-07	76.08	76.50	76.08	76.50	1842
2015-05-08	77.35	77.50	77.35	77.50	1675
2015-05-11	77.98	79.00	77.98	79.00	7215
2015-05-12	77.24	77.24	77.00	77.00	1495
2015-05-13	77.48	77.50	77.46	77.50	1057
2015-05-14	77.50	78.17	77.37	77.37	775
2015-05-15	77.30	78.46	77.30	78.46	3303
2015-05-18	77.75	77.75	77.56	77.56	889
2015-05-19	75.05	76.63	75.05	76.05	4953
2015-05-20	77.15	77.15	75.81	75.81	2300
2015-05-21	78.16	80.35	78.16	80.15	3750
2015-05-22	79.40	79.74	79.30	79.66	14119
2015-05-26	79.89	79.96	79.89	79.96	1189
2015-05-27	78.45	80.49	78.45	80.49	4162
2015-05-28	80.48	80.50	80.05	80.32	5905
2015-05-29	81.00	81.00	80.03	80.60	4826
2015-06-01	79.92	79.92	78.70	78.90	6696
2015-06-02	79.80	79.93	79.50	79.93	2240
2015-06-03	79.65	81.31	79.65	81.31	4449
2015-06-04	80.00	80.25	79.91	79.91	2351
2015-06-05	78.99	78.99	78.47	78.50	3025
2015-06-08	78.25	78.25	78.25	78.25	564
2015-06-09	77.59	77.61	77.59	77.61	1175
2015-06-10	78.62	78.62	78.25	78.55	2043
2015-06-11	78.80	78.83	78.50	78.50	7773
2015-06-12	78.12	78.12	77.61	78.00	479
2015-06-15	76.19	76.19	75.30	75.63	6412
2015-06-16	76.25	76.46	75.94	76.46	5698
2015-06-17	76.84	77.45	76.75	77.45	7291
2015-06-18	76.83	77.57	76.82	77.00	9012
2015-06-19	76.88	77.41	76.75	77.41	6873
2015-06-22	78.56	79.05	78.47	78.85	6765
2015-06-23	78.45	78.52	78.30	78.50	19710
2015-06-24	77.35	77.35	76.93	77.05	26833
2015-06-25	76.75	77.00	76.41	76.70	4791
2015-06-26	75.39	75.42	75.20	75.20	1409
2015-06-29	75.00	75.00	74.67	74.74	1499
2015-06-30	74.95	74.95	73.97	73.97	5328
2015-07-01	75.68	75.68	75.68	75.68	308
2015-07-02	74.81	74.90	74.81	74.90	893
2015-07-06	73.05	73.39	73.05	73.39	23075
2015-07-07	73.06	73.10	71.54	72.65	16151
2015-07-08	72.44	72.44	72.14	72.15	5673
2015-07-09	75.04	75.20	75.04	75.20	1509
2015-07-10	76.53	76.91	76.53	76.88	2401
2015-07-13	78.23	78.35	77.83	77.83	3127
2015-07-14	77.83	77.83	77.45	77.45	635
2015-07-15	76.00	76.03	75.77	75.80	8057
2015-07-16	76.90	77.35	76.90	77.27	1645
2015-07-17	76.98	76.98	76.40	76.66	742
2015-07-20	75.57	76.10	75.57	75.71	3995
2015-07-21	76.10	76.10	76.10	76.10	411
2015-07-22	76.45	76.45	76.45	76.45	259
2015-07-23	75.05	76.01	75.05	76.00	17206
2015-07-24	75.79	75.79	74.96	75.10	9508
2015-07-27	74.85	74.85	73.91	74.00	13190
2015-07-28	72.09	73.06	72.09	72.38	18385
2015-07-29	72.61	72.89	72.44	72.62	30616
2015-07-30	72.22	72.62	72.22	72.51	17757
2015-07-31	73.30	73.90	73.30	73.48	26569
2015-08-03	74.50	74.50	73.07	73.45	2724
2015-08-04	73.20	73.20	73.17	73.17	2549
2015-08-05	71.94	72.18	71.69	71.69	2650
2015-08-06	70.65	70.70	70.24	70.70	2223
2015-08-07	70.15	70.15	69.98	70.00	1163
2015-08-10	70.90	71.68	70.90	71.42	1759
2015-08-11	71.23	71.23	71.23	71.23	981
2015-08-12	71.75	72.00	71.60	71.90	2667
2015-08-13	72.15	73.70	72.15	73.43	2421
2015-08-14	72.88	72.88	72.27	72.49	2648
2015-08-17	71.08	71.79	71.08	71.79	3302
2015-08-18	70.99	71.31	70.79	71.04	2910
2015-08-19	70.03	70.03	68.55	68.96	1836
2015-08-20	69.33	69.44	68.35	68.35	3380
2015-08-21	67.68	67.94	66.85	67.00	8241
2015-08-24	66.20	66.20	63.70	63.70	18673
2015-08-25	64.60	64.60	62.21	62.27	14515
2015-08-26	64.24	64.24	63.50	63.60	5147
2015-08-27	64.50	65.90	64.50	65.74	3920
2015-08-28	65.95	65.95	65.49	65.49	2711
2015-08-31	65.82	66.97	65.82	66.96	6604
2015-09-01	64.67	64.67	63.61	64.01	1205
2015-09-02	62.60	63.40	62.60	63.40	5816
2015-09-03	64.15	64.30	63.97	64.21	47391
2015-09-04	63.11	63.66	63.11	63.66	8423
2015-09-08	64.35	64.35	63.98	64.06	52697
2015-09-09	64.82	65.19	64.77	64.77	1592
2015-09-10	63.25	63.25	63.25	63.25	1606
2015-09-11	63.54	64.00	63.54	63.65	5615
2015-09-14	63.00	63.00	62.30	62.37	3223
2015-09-15	63.00	63.47	62.70	62.70	16105
2015-09-16	62.70	63.00	62.70	62.72	6518
2015-09-17	62.50	63.40	62.45	63.15	44037
2015-09-18	62.79	62.79	62.18	62.25	2633
2015-09-21	61.75	61.75	61.38	61.41	2130
2015-09-22	59.80	60.10	59.70	59.70	2911
2015-09-23	60.10	60.42	60.00	60.29	22038
2015-09-24	58.14	58.14	57.57	57.75	2539
2015-09-25	58.70	58.94	58.65	58.92	13333
2015-09-28	58.44	58.44	58.00	58.00	12275
2015-09-29	58.85	59.56	58.85	59.55	13805
2015-09-30	60.84	62.67	60.84	62.56	13095
2015-10-01	61.81	61.81	60.58	60.58	4370
2015-10-02	60.40	61.39	60.20	61.39	13663
2015-10-05	62.12	62.12	61.63	61.75	43187
2015-10-06	62.08	62.51	61.95	62.51	5206
2015-10-07	63.20	64.00	63.20	63.86	9312
2015-10-08	63.47	63.47	63.01	63.42	5174
2015-10-09	65.00	65.00	64.25	64.60	7785
2015-10-12	65.50	65.74	65.31	65.72	4811
2015-10-13	64.97	65.24	64.66	64.66	2863
2015-10-14	63.50	63.50	62.77	62.83	5449
2015-10-15	62.80	62.80	62.25	62.63	3451
2015-10-16	62.30	62.60	62.25	62.55	3003
2015-10-19	61.30	61.72	61.30	61.62	2189
2015-10-20	61.80	62.48	61.28	61.49	5750
2015-10-21	61.55	61.55	59.10	59.10	6773
2015-10-22	54.50	55.30	53.96	55.30	30584
2015-10-23	54.33	55.44	53.70	55.42	24142
2015-10-26	55.66	56.39	55.38	56.00	12977
2015-10-27	55.85	56.89	55.52	56.88	27158
2015-10-28	57.31	59.00	57.31	58.60	24772
2015-10-29	56.20	56.51	55.46	56.25	10970
2015-10-30	56.10	56.30	56.10	56.20	6331
2015-11-02	56.29	56.30	55.70	55.90	12516
2015-11-03	55.25	55.75	55.25	55.60	13501
2015-11-04	54.62	55.10	54.49	55.00	10101
2015-11-05	54.93	54.93	54.62	54.80	7266
2015-11-06	54.00	54.20	53.70	54.20	7376
2015-11-09	53.73	54.21	53.73	54.09	4677
2015-11-10	53.39	53.53	53.39	53.44	7697
2015-11-11	53.55	53.62	53.42	53.42	18228
2015-11-12	53.35	53.42	53.20	53.30	3235
2015-11-13	51.35	51.49	51.15	51.49	17124
2015-11-16	51.60	52.23	51.60	51.91	16339
2015-11-17	52.20	52.23	51.92	52.00	5518
2015-11-18	52.66	53.88	52.65	53.88	6518
2015-11-19	56.15	56.88	56.15	56.88	2968
2015-11-20	56.31	56.41	55.81	56.21	22977
2015-11-23	58.62	59.09	58.11	58.45	17408
2015-11-24	57.60	58.00	57.47	58.00	23722
2015-11-25	56.75	57.47	56.65	57.43	18822
2015-11-27	58.10	58.57	58.10	58.57	1881
2015-11-30	58.67	58.67	58.23	58.35	15440
2015-12-01	58.56	58.88	58.56	58.88	19682
2015-12-02	60.56	60.63	60.04	60.45	7945
2015-12-03	61.45	61.63	61.07	61.53	3035
2015-12-04	59.70	60.40	59.50	60.34	12845
2015-12-07	60.05	60.05	59.58	59.70	9308
2015-12-08	59.36	59.36	58.68	58.68	15159
2015-12-09	59.02	59.87	59.02	59.64	15925
2015-12-10	59.19	59.40	58.84	58.88	9331
2015-12-11	59.00	59.06	58.66	59.06	11689
2015-12-14	57.70	57.70	57.04	57.33	16641
2015-12-15	57.35	57.40	57.01	57.01	15165
2015-12-16	56.95	57.75	56.95	57.33	13836
2015-12-17	58.47	58.47	56.95	56.95	2472
2015-12-18	56.75	56.83	56.00	56.15	19025
2015-12-21	57.00	57.15	56.40	56.40	14230
2015-12-22	57.14	57.76	57.14	57.52	13211
2015-12-23	58.60	58.98	58.55	58.97	11686
2015-12-24	58.99	59.38	58.99	59.05	2723
2015-12-28	59.25	59.25	58.88	58.91	6885
2015-12-29	59.34	59.38	58.98	59.38	15251
2015-12-30	58.97	58.97	57.75	58.15	4989
2015-12-31	57.82	57.88	57.55	57.71	7477
2016-01-04	56.98	56.98	56.17	56.68	8946
2016-01-05	55.58	55.58	55.15	55.56	11493
2016-01-06	55.28	55.28	54.57	54.57	2825
2016-01-07	53.04	54.37	52.17	53.85	18752
2016-01-08	52.88	52.88	51.90	51.90	9154
2016-01-11	53.00	53.33	52.90	53.33	7477
2016-01-12	52.80	52.88	52.28	52.88	7011
2016-01-13	52.27	52.49	51.09	51.09	16441
2016-01-14	50.38	50.38	50.05	50.38	2728
2016-01-15	47.13	47.13	45.63	45.88	9273
2016-01-19	46.44	46.81	46.20	46.35	12105
2016-01-20	44.88	44.88	42.91	43.58	13176
2016-01-21	43.30	44.18	42.86	43.96	6987
2016-01-22	44.30	44.64	44.00	44.64	15934
2016-01-25	44.92	45.28	44.09	44.67	20842
2016-01-26	44.57	45.01	44.38	45.01	14962
2016-01-27	44.31	44.31	43.80	43.84	12988
2016-01-28	44.29	44.29	43.70	44.00	8396
2016-01-29	43.07	43.99	43.07	43.97	7705
2016-02-01	44.23	44.44	43.71	44.30	17177
2016-02-02	42.75	42.88	41.80	41.80	13035
2016-02-03	40.71	40.92	39.80	40.92	15578
2016-02-04	42.37	43.26	42.32	43.13	13802
2016-02-05	44.08	44.10	43.45	43.70	28877
2016-02-08	43.50	43.50	42.68	42.73	7696
2016-02-09	41.46	42.02	41.44	42.02	1804
2016-02-10	42.25	43.32	42.25	43.20	1186
2016-02-11	42.69	42.69	41.97	42.33	3361
2016-02-12	42.54	42.54	42.54	42.54	308
2016-02-16	43.17	43.21	42.49	43.21	56529
2016-02-17	44.00	44.93	44.00	44.80	13527
2016-02-18	47.00	48.08	46.97	47.16	26593
2016-02-19	46.80	46.80	46.20	46.28	38208
2016-02-22	47.51	48.15	47.40	47.92	4614
2016-02-23	47.74	47.98	47.00	47.02	11822
2016-02-24	46.00	46.00	45.50	45.93	6039
2016-02-25	46.49	46.95	45.86	46.75	3958
2016-02-26	48.06	48.06	47.60	47.65	9280
2016-02-29	47.81	48.17	47.65	48.12	3535
2016-03-01	49.26	49.66	49.00	49.65	14069
2016-03-02	49.87	50.33	49.70	50.33	3943
2016-03-03	50.48	51.56	50.41	51.50	6858
2016-03-04	52.01	52.10	51.65	51.65	8917
2016-03-07	51.40	52.11	51.40	52.02	4503
2016-03-08	52.23	52.33	51.85	51.85	15244
2016-03-09	53.03	53.10	52.85	53.10	26450
2016-03-10	53.20	53.20	52.83	53.00	8646
2016-03-11	53.37	53.93	53.37	53.81	3393
2016-03-16	53.03	53.64	52.65	53.64	11194
2016-03-17	53.04	53.72	52.81	53.55	7669
2016-03-18	53.55	53.55	53.50	53.50	7185
2016-03-21	53.63	53.63	53.30	53.63	8688
2016-03-22	53.50	54.01	53.50	53.92	4649
2016-03-23	54.00	54.15	53.75	54.01	5214
2016-03-24	53.10	53.12	53.00	53.10	4934
2016-03-28	53.10	53.10	53.00	53.10	12986
2016-03-29	53.35	54.30	53.30	54.25	11373
2016-03-30	55.00	56.45	55.00	55.72	34858
2016-03-31	54.11	55.30	54.11	55.13	13419
2016-04-01	54.62	54.62	53.95	54.36	1162
2016-04-04	53.95	54.19	53.86	54.19	3171
2016-04-05	53.72	53.72	51.79	52.42	3062
2016-04-06	51.77	52.47	51.77	52.35	8857
2016-04-07	52.15	52.22	51.65	51.65	2915
2016-04-08	52.80	53.74	52.80	53.49	5968
2016-04-11	53.88	55.00	53.88	54.65	4924
2016-04-12	55.11	55.39	55.10	55.29	2691
2016-04-13	56.22	57.21	56.22	57.21	8417
2016-04-14	57.39	57.39	56.70	57.02	2332
2016-04-15	57.63	57.63	57.63	57.63	422
2016-04-18	56.59	57.16	56.48	56.80	5898
2016-04-19	58.06	59.45	58.06	59.41	7692
2016-04-20	59.64	59.64	58.93	59.40	2381
2016-04-21	60.05	60.05	59.30	59.32	8784
2016-04-22	59.00	59.00	58.94	58.94	690
2016-04-25	59.50	60.43	59.50	59.80	1100
2016-04-26	60.00	60.00	58.80	59.80	5089
2016-04-27	58.62	58.67	58.38	58.59	4955
2016-04-28	59.35	59.35	59.13	59.13	3338
2016-04-29	57.55	57.60	56.87	57.50	4013
2016-05-02	58.60	58.83	58.36	58.83	1417
2016-05-03	57.65	57.65	57.30	57.42	3354
2016-05-04	56.77	56.77	56.61	56.62	3117
2016-05-05	56.74	56.74	56.25	56.25	2645
2016-05-06	55.72	55.72	54.25	55.14	2425
2016-05-09	55.90	55.90	55.18	55.36	4049
2016-05-10	55.66	55.83	55.66	55.75	6580
2016-05-11	55.38	55.58	55.12	55.35	2809
2016-05-12	55.05	55.05	54.47	54.47	2202
2016-05-13	57.90	57.90	57.50	57.70	756
2016-05-16	57.03	57.15	56.35	57.15	2687
2016-05-17	57.25	57.50	57.15	57.43	2923
2016-05-18	55.00	57.50	55.00	57.22	5799
2016-05-19	55.00	55.50	55.00	55.50	2352
2016-05-20	57.50	57.50	56.05	56.25	1718
2016-05-23	55.33	57.50	55.33	56.03	1980
2016-05-24	56.00	56.55	56.00	56.55	836
2016-05-25	57.43	58.00	57.00	57.05	1207
2016-05-26	57.99	57.99	57.99	57.99	343
2016-05-27	58.50	60.00	58.50	60.00	1295
2016-05-31	60.10	61.25	60.10	60.80	2444
2016-06-01	58.75	59.00	58.75	59.00	444
2016-06-02	60.00	60.04	60.00	60.00	3031
2016-06-03	60.00	60.50	60.00	60.15	2563
2016-06-06	60.32	60.60	60.32	60.60	501
2016-06-07	62.11	62.11	61.55	61.55	2551
2016-06-08	62.20	62.20	61.55	61.80	14366
2016-06-09	61.90	61.90	60.85	61.10	3757
2016-06-10	60.25	60.25	58.71	58.71	9273
2016-06-13	59.20	59.20	58.15	59.17	40893
2016-06-14	57.96	58.28	57.12	57.94	28970
2016-06-15	56.95	58.16	56.86	57.82	22951
2016-06-16	55.82	55.82	54.03	55.00	20528
2016-06-17	55.64	56.11	55.52	55.95	9962
2016-06-20	60.33	60.33	57.57	57.84	31311
2016-06-21	58.99	59.25	58.79	59.10	3119
2016-06-22	60.26	61.54	60.25	61.04	3002
2016-06-23	61.50	62.05	61.33	62.05	10466
2016-06-24	57.00	61.28	56.00	56.00	3824
2016-06-27	55.39	55.39	53.00	54.21	9971
2016-06-28	55.00	55.80	54.81	55.80	4981
2016-06-29	57.07	60.66	57.07	59.04	1824
2016-06-30	60.38	61.58	60.38	61.09	1694
2016-07-01	62.81	64.03	62.25	62.25	1082
2016-07-05	61.00	61.00	60.02	60.02	3925
2016-07-06	58.40	59.18	58.40	58.95	8231
2016-07-07	58.95	58.95	58.36	58.36	1323
2016-07-08	58.13	60.65	57.43	57.62	7395
2016-07-11	58.00	58.28	57.80	58.08	10946
2016-07-12	58.20	58.23	58.07	58.07	916
2016-07-13	57.96	58.00	57.72	57.72	2325
2016-07-14	56.50	56.78	56.36	56.40	4795
2016-07-15	58.64	58.64	56.70	57.67	3495
2016-07-18	56.55	58.64	56.47	56.52	6303
2016-07-19	56.32	58.25	55.95	55.98	3241
2016-07-20	55.55	55.55	55.00	55.23	9125
2016-07-21	53.67	53.67	52.73	53.20	31845
2016-07-22	53.00	53.00	52.00	52.66	68264
2016-07-25	52.90	53.00	52.60	52.99	18758
2016-07-26	52.54	52.80	51.99	52.20	80412
2016-07-27	52.53	52.53	52.40	52.40	9407
2016-07-28	52.72	53.69	52.72	53.69	19523
2016-07-29	53.88	54.07	53.40	53.86	34641
2016-08-01	53.46	53.65	53.39	53.48	11033
2016-08-02	53.20	53.29	53.15	53.29	4149
2016-08-03	53.10	53.45	53.10	53.32	11119
2016-08-04	54.49	54.49	54.17	54.17	2757
2016-08-05	54.74	54.85	54.68	54.80	89478
2016-08-08	53.94	54.65	53.94	54.55	8984
2016-08-09	55.77	56.73	55.77	56.73	5562
2016-08-10	56.15	58.16	56.15	58.15	15780
2016-08-11	57.91	58.55	57.79	58.00	8317
2016-08-12	56.65	56.65	55.97	56.18	5543
2016-08-15	55.65	56.73	55.65	55.90	4367
2016-08-16	56.00	56.00	55.57	55.59	4470
2016-08-17	54.90	55.00	54.00	54.51	3697
2016-08-18	53.99	54.82	53.99	54.82	1718
2016-08-19	53.55	54.00	53.20	53.70	6699
2016-08-22	53.55	53.55	53.00	53.15	2764
2016-08-23	53.55	53.82	53.35	53.45	8861
2016-08-24	53.06	53.22	52.90	53.18	1840
2016-08-25	53.20	53.20	52.80	52.90	5562
2016-08-26	53.48	53.48	52.70	53.18	7811
2016-08-29	52.37	52.83	52.37	52.81	7784
2016-08-30	52.75	52.77	52.55	52.58	6761
2016-08-31	52.67	52.67	51.17	51.25	6103
2016-09-01	51.22	51.55	50.50	50.78	5258
2016-09-02	50.60	51.90	50.23	51.90	9638
2016-09-06	50.75	51.49	50.75	51.45	16772
2016-09-07	51.84	52.26	51.84	52.26	879
2016-09-08	52.99	53.30	52.99	53.10	15929
2016-09-09	53.55	53.55	53.00	53.00	3542
2016-09-12	51.10	52.14	51.10	52.14	6648
2016-09-13	52.00	52.13	51.05	51.05	9577
2016-09-14	51.30	51.30	50.80	50.80	9731
2016-09-15	50.99	51.26	50.93	51.26	1697
2016-09-16	50.90	50.90	50.40	50.50	4421
2016-09-19	51.06	51.06	50.59	50.82	7130
2016-09-20	51.07	51.07	50.05	50.06	21248
2016-09-21	51.54	51.90	51.36	51.90	15951
2016-09-22	53.00	53.50	52.98	53.50	2461
2016-09-23	53.03	53.04	53.03	53.03	2162
2016-09-26	52.25	52.80	52.22	52.55	8670
2016-09-27	51.30	51.82	51.16	51.54	25513
2016-09-28	51.65	51.80	51.37	51.80	8540
2016-09-29	51.70	52.00	51.37	51.50	7078
2016-09-30	51.91	52.30	51.87	52.20	9129
2016-10-03	52.14	52.14	51.88	52.07	9737
2016-10-04	53.15	53.15	52.60	52.90	21856
2016-10-05	52.32	52.90	52.32	52.88	8821
2016-10-06	51.95	52.04	51.77	52.04	7577
2016-10-07	51.92	52.00	51.62	51.96	6493
2016-10-10	51.15	51.26	51.07	51.22	7633
2016-10-11	50.96	50.96	50.28	50.28	9635
2016-10-12	50.15	50.34	50.04	50.34	18066
2016-10-13	50.00	50.00	49.23	49.66	12948
2016-10-14	49.25	49.29	48.90	48.98	9282
2016-10-17	48.23	48.23	47.82	48.04	26291
2016-10-18	49.06	49.06	47.90	48.59	4768
2016-10-19	48.06	48.09	48.06	48.09	1282
2016-10-20	47.80	48.47	47.70	48.47	2876
2016-10-21	47.95	47.95	47.00	47.32	6601
2016-10-24	47.79	48.10	47.79	48.01	7243
2016-10-25	48.30	48.83	48.07	48.35	11452
2016-10-26	46.00	46.00	45.49	45.51	15189
2016-10-27	45.05	45.05	43.81	44.08	40551
2016-10-28	43.90	43.93	43.45	43.54	17775
2016-10-31	43.60	44.08	43.51	43.98	9749
2016-11-01	43.46	43.75	43.46	43.55	8933
2016-11-02	43.30	43.30	42.15	42.21	16552
2016-11-03	42.67	42.67	42.07	42.23	13148
2016-11-04	42.21	42.25	41.80	41.92	22614
2016-11-07	43.26	43.53	43.17	43.47	18449
2016-11-08	41.39	42.07	40.78	42.02	44656
2016-11-09	40.90	41.50	40.14	41.50	8634
2016-11-10	41.20	43.01	40.37	40.95	24430
2016-11-11	40.03	40.15	39.63	39.85	57805
2016-11-14	39.68	39.70	39.12	39.38	36479
2016-11-15	39.04	39.18	38.75	39.18	50277
2016-11-16	39.85	40.09	39.80	39.95	28726
2016-11-17	41.25	41.55	41.03	41.10	44252
2016-11-18	41.16	41.43	40.85	41.11	56269
2016-11-21	41.90	42.20	41.90	42.10	98058
2016-11-22	42.68	43.15	42.68	43.15	48520
2016-11-23	43.55	43.77	43.25	43.77	104568
2016-11-25	43.65	43.67	43.22	43.26	18578
2016-11-28	43.40	43.40	42.50	42.54	35488
2016-11-29	42.65	42.90	42.65	42.89	18621
2016-11-30	42.90	42.90	42.14	42.20	23023
2016-12-01	41.99	42.01	41.61	42.00	14000
2016-12-02	41.75	41.89	41.40	41.40	23928
2016-12-05	41.77	42.06	41.77	42.00	22862
2016-12-06	41.92	42.08	41.90	42.08	16858
2016-12-07	42.39	42.84	42.39	42.77	21438
2016-12-08	42.75	42.89	42.75	42.80	9594
2016-12-09	42.75	42.90	42.42	42.85	18583
2016-12-12	42.89	43.15	42.60	42.60	17313
2016-12-13	42.45	43.55	42.45	43.40	30953
2016-12-14	43.26	43.41	42.59	42.63	33674
2016-12-15	42.50	42.50	42.26	42.50	12325
2016-12-16	42.15	42.15	41.54	41.54	22756
2016-12-19	42.12	42.20	41.90	42.00	13507
2016-12-20	42.33	42.39	42.13	42.16	5604
2016-12-21	42.32	42.64	42.32	42.53	43663
2016-12-22	42.25	42.47	42.25	42.38	100289
2016-12-23	42.52	43.30	42.52	43.18	21358
2016-12-27	43.00	43.22	43.00	43.20	72673
2016-12-28	42.95	43.00	42.57	42.57	6095
2016-12-29	43.15	43.15	42.66	42.66	24819
2016-12-30	43.03	43.07	42.35	42.35	30015
2017-01-03	42.70	43.40	42.70	43.39	19778
2017-01-04	44.10	45.03	44.06	44.80	9632
2017-01-05	44.91	45.23	44.91	45.23	4788
2017-01-06	44.98	45.12	44.91	45.00	14834
2017-01-09	45.80	46.47	45.80	46.18	7671
2017-01-10	46.94	47.25	46.94	46.96	5624
2017-01-11	46.52	47.24	46.50	47.00	31847
2017-01-12	47.49	47.54	47.22	47.50	4039
2017-01-13	47.76	48.40	47.76	48.40	14259
2017-01-17	48.00	48.17	47.90	48.09	21438
2017-01-18	47.67	47.75	47.49	47.60	7896
2017-01-19	47.40	47.81	47.05	47.76	9200
2017-01-20	48.33	49.01	47.90	48.74	12734
2017-01-23	48.40	48.45	48.00	48.35	13405
2017-01-24	48.29	48.33	48.09	48.20	11248
2017-01-25	48.30	48.33	47.75	48.00	17478
2017-01-26	48.72	48.79	48.47	48.74	8855
2017-01-27	48.08	48.19	47.89	48.13	15103
2017-01-30	48.18	48.67	48.13	48.66	9460
2017-01-31	49.44	49.51	49.29	49.47	4656
2017-02-01	49.12	49.39	49.00	49.25	8301
2017-02-02	49.35	50.00	49.35	49.80	4682
2017-02-03	49.80	50.00	49.70	49.98	40754
2017-02-06	49.99	50.22	48.81	49.10	4484
2017-02-07	49.90	49.90	49.70	49.77	6173
2017-02-08	51.64	53.20	51.01	53.10	23463
2017-02-09	53.76	54.68	53.03	53.95	7372
2017-02-10	53.44	54.60	53.09	53.09	6741
2017-02-13	53.63	54.24	53.63	54.00	2565
2017-02-14	54.09	55.47	54.09	55.20	4321
2017-02-15	54.11	54.76	53.98	54.76	8058
2017-02-16	55.17	55.40	55.17	55.23	4147
2017-02-17	55.00	55.15	54.30	54.46	8987
2017-02-21	55.20	55.37	55.00	55.29	9510
2017-02-22	55.24	55.24	54.22	55.05	4652
2017-02-23	54.60	54.60	54.60	54.60	294
2017-02-24	53.60	54.36	53.60	54.15	8164
2017-02-27	54.12	54.15	54.12	54.15	2311
2017-02-28	54.18	54.59	54.04	54.48	15484
2017-03-01	55.58	55.58	54.61	54.61	803
2017-03-02	54.36	54.55	54.17	54.20	3173
2017-03-03	54.07	54.84	53.41	54.84	1757
2017-03-06	54.21	54.93	54.21	54.80	5554
2017-03-07	54.80	54.80	54.26	54.30	12508
2017-03-08	54.34	54.55	54.26	54.26	14436
2017-03-09	54.45	54.80	54.45	54.70	7866
2017-03-10	54.70	55.12	54.59	55.00	5944
2017-03-13	54.80	55.00	54.70	54.75	8802
2017-03-14	54.68	55.44	54.65	55.20	8772
2017-03-15	55.95	55.95	54.86	55.77	1107
2017-03-16	56.45	57.25	56.45	56.85	2287
2017-03-17	57.44	57.50	57.20	57.37	4237
2017-03-20	57.00	57.29	57.00	57.29	2908
2017-03-21	57.29	57.56	56.16	56.16	1767
2017-03-22	56.62	56.62	56.39	56.54	3134
2017-03-23	56.25	56.43	56.25	56.35	817
2017-03-24	55.83	56.39	55.83	56.39	8431
2017-03-27	55.80	55.85	55.72	55.85	1603
2017-03-28	56.00	56.00	55.85	55.95	5360
2017-03-29	55.80	56.35	55.80	56.21	9267
2017-03-30	55.62	56.09	55.60	55.84	11267
2017-03-31	55.63	56.36	55.59	55.91	6571
2017-04-03	55.55	55.55	55.00	55.50	5068
2017-04-04	55.00	55.08	54.39	54.91	12324
2017-04-05	55.01	55.17	54.99	55.00	6782
2017-04-06	54.27	54.27	53.51	53.56	5713
2017-04-07	52.83	53.31	52.83	53.05	3612
2017-04-10	52.96	53.04	52.64	52.82	44127
2017-04-11	52.60	52.61	52.27	52.48	23385
2017-04-12	52.76	52.76	52.05	52.05	866
2017-04-13	52.60	53.79	52.60	52.95	2028
2017-04-17	53.24	53.24	53.24	53.24	371
2017-04-18	53.25	53.25	52.91	53.06	4532
2017-04-19	53.71	54.01	53.39	54.01	13646
2017-04-20	55.03	55.06	53.90	53.90	1253
2017-04-21	53.26	53.55	53.55	53.55	373
2017-04-24	54.75	55.88	54.29	54.65	20611
2017-04-25	55.57	56.56	55.57	56.56	3680
2017-04-26	55.50	56.20	55.50	56.09	15278
2017-04-27	56.09	56.09	54.13	54.65	26256
2017-04-28	53.95	55.17	53.75	55.17	10478
2017-05-01	55.17	55.22	55.13	55.13	1742
2017-05-02	55.60	56.12	55.58	56.03	12054
2017-05-03	56.56	57.07	56.50	56.75	8123
2017-05-04	55.98	54.87	52.62	53.45	5779
2017-05-05	52.77	53.76	52.37	53.76	5742
2017-05-08	53.98	54.08	53.52	54.08	7483
2017-05-09	53.80	54.12	53.70	53.73	8809
2017-05-10	53.34	53.65	52.20	52.95	3380
2017-05-11	54.05	54.75	53.20	53.70	2402
2017-05-12	55.36	55.36	54.57	55.06	4180
2017-05-15	54.59	54.75	54.40	54.50	6209
2017-05-16	55.33	56.69	55.30	56.46	8489
2017-05-17	55.52	56.66	55.52	56.41	2966
2017-05-18	55.10	56.24	54.15	56.24	1311
2017-05-19	54.65	56.11	55.00	55.14	1610
2017-05-22	56.49	57.20	56.50	56.95	15039
2017-05-23	57.20	57.45	57.00	57.45	812
2017-05-24	57.50	57.91	57.48	57.56	4577
2017-05-25	57.50	57.56	57.50	57.52	1749
2017-05-26	58.05	59.50	58.05	59.46	2505
2017-05-30	59.55	59.62	59.10	59.54	23338
2017-05-31	60.00	59.65	58.00	58.00	25834
2017-06-01	58.17	58.17	56.05	58.00	6701
2017-06-02	57.85	58.00	57.80	57.99	7310
2017-06-05	58.10	58.15	57.97	57.97	39788
2017-06-06	54.28	57.85	57.83	57.85	3113
2017-06-07	57.75	58.81	57.75	58.50	1332
2017-06-08	56.85	56.88	56.00	56.88	10134
2017-06-09	56.25	57.60	56.25	56.30	32363
2017-06-12	57.25	57.25	56.25	56.40	7351
2017-06-13	57.21	57.67	57.21	57.62	1191
2017-06-14	57.67	58.88	57.00	58.88	47288
2017-06-15	57.70	58.83	57.70	58.83	1589
2017-06-16	57.25	58.83	57.25	57.40	3001
2017-06-19	58.88	58.83	57.01	57.43	7770
2017-06-20	57.01	57.72	57.00	57.45	1694
2017-06-21	56.61	56.61	56.25	56.25	7542
2017-06-22	57.49	58.79	56.83	57.32	6125
2017-06-23	56.58	57.80	56.82	57.70	10742
2017-06-26	56.82	58.35	57.70	58.25	5638
2017-06-27	58.02	58.49	57.09	58.48	10317
2017-06-28	58.00	58.00	57.17	57.25	11700
2017-06-29	57.75	58.39	57.40	57.40	3380
2017-06-30	57.40	59.50	58.50	59.50	2653
2017-07-03	59.50	59.96	59.50	59.96	3505
2017-07-05	59.50	59.85	59.45	59.70	30274
2017-07-06	59.55	59.90	59.00	59.65	13647
2017-07-07	59.75	59.91	59.32	59.32	2098
2017-07-10	59.32	59.95	59.32	59.95	2023
2017-07-11	59.60	60.00	59.50	60.00	6296
2017-07-12	60.00	60.25	59.82	60.00	3282
2017-07-13	61.05	61.24	60.50	61.24	12163
2017-07-14	61.24	62.22	60.37	61.75	5315
2017-07-17	62.07	62.22	62.07	62.22	6834
2017-07-18	62.22	62.22	61.39	61.70	10828
2017-07-19	62.11	62.86	62.22	62.70	2803
2017-07-20	59.73	62.50	59.55	60.35	12288
2017-07-21	60.25	62.50	60.65	62.49	5219
2017-07-24	62.50	61.25	60.65	60.82	13010
2017-07-25	60.69	61.45	60.65	60.65	16767
2017-07-26	61.45	62.50	61.45	62.20	2160
2017-07-27	62.94	63.10	61.76	62.22	6174
2017-07-28	62.93	63.00	62.90	62.90	486
2017-07-31	65.55	63.05	62.60	62.76	12803
2017-08-01	62.64	63.25	62.60	62.75	1097
2017-08-02	63.50	65.31	63.15	64.70	12935
2017-08-03	64.71	65.06	64.11	64.11	991
2017-08-04	65.15	65.10	63.20	64.00	4146
2017-08-07	63.80	64.45	64.19	64.45	2970
2017-08-08	64.25	64.25	63.44	63.52	17914
2017-08-09	62.70	64.30	62.70	63.76	3859
2017-08-10	63.62	63.79	63.50	63.50	13172
2017-08-11	63.14	63.14	61.65	61.88	1577
2017-08-14	62.75	62.85	61.84	62.25	23919
2017-08-15	61.84	62.75	61.84	62.05	1882
2017-08-16	61.84	61.84	61.75	61.75	982
2017-08-17	61.29	61.80	60.57	60.60	5101
2017-08-18	60.19	60.80	59.49	59.60	2971
2017-08-21	59.00	59.50	58.72	58.85	4346
2017-08-22	58.80	59.67	58.85	59.67	2944
2017-08-23	59.22	59.41	58.55	58.70	1894
2017-08-24	60.53	60.55	59.20	60.25	1191
2017-08-25	61.31	62.49	61.27	62.32	2041
2017-08-28	61.51	62.19	62.19	62.19	179
2017-08-29	60.88	62.00	60.88	62.00	1806
2017-08-30	62.00	62.00	60.96	61.00	2044
2017-08-31	62.00	62.00	61.71	61.71	425
2017-09-01	62.75	63.53	62.28	63.53	3969
2017-09-05	63.93	65.00	63.93	64.75	8946
2017-09-06	63.01	64.45	63.01	64.30	6458
2017-09-07	64.30	64.21	63.39	64.13	18117
2017-09-08	65.46	66.18	65.46	66.15	11987
2017-09-11	67.00	68.15	67.03	67.28	1491
2017-09-12	68.00	68.19	67.70	67.70	4544
2017-09-13	63.47	67.60	63.47	67.20	2710
2017-09-14	67.05	70.07	69.00	69.60	4629
2017-09-15	70.40	74.50	67.00	71.40	10631
2017-09-18	67.86	71.70	71.00	71.00	722
2017-09-19	70.43	70.43	67.00	69.80	2294
2017-09-20	67.28	69.41	67.29	69.41	1785
2017-09-21	67.25	68.05	67.25	68.05	1110
2017-09-22	68.35	68.53	68.10	68.10	5598
2017-09-25	68.22	68.25	67.25	68.23	5443
2017-09-26	67.10	67.10	66.75	67.00	1878
2017-09-27	66.10	66.35	65.84	66.25	16275
2017-09-28	65.69	65.69	65.32	65.62	7175
2017-09-29	65.31	65.91	64.90	65.82	6158
2017-10-02	66.53	66.30	65.83	65.83	7147
2017-10-03	66.65	67.23	66.66	67.23	11542
2017-10-04	66.80	66.53	66.35	66.38	2419
2017-10-05	66.29	66.09	66.00	66.00	1794
2017-10-06	64.54	64.70	63.95	64.70	4973
2017-10-09	64.02	64.93	64.27	64.88	11411
2017-10-10	64.78	65.95	65.95	65.95	209
2017-10-11	65.81	66.16	64.62	66.03	1733
2017-10-12	65.34	65.58	65.34	65.58	5631
2017-10-13	65.58	65.58	64.00	64.00	710
2017-10-16	65.03	65.07	65.07	65.07	441
2017-10-17	64.05	65.17	64.05	65.17	721
2017-10-18	65.18	65.47	65.13	65.47	15468
2017-10-19	65.07	65.28	65.06	65.28	1490
2017-10-20	65.39	65.90	65.39	65.39	2250
2017-10-23	66.77	68.00	67.18	67.85	2405
2017-10-24	66.96	67.69	67.65	67.69	3105
2017-10-25	65.10	64.71	64.45	64.55	2435
2017-10-26	64.55	65.20	64.45	65.20	54352
2017-10-27	64.15	65.50	64.05	64.69	19693
2017-10-30	63.86	64.28	63.22	64.07	8508
2017-10-31	64.94	64.76	64.20	64.76	82549
2017-11-01	64.95	64.96	64.50	64.96	26988
2017-11-02	64.81	64.99	64.75	64.99	7779
2017-11-03	64.55	64.99	64.55	64.99	10041
2017-11-06	64.76	65.27	64.76	65.27	6883
2017-11-07	65.52	65.52	65.06	65.10	1807
2017-11-08	65.00	65.00	64.05	64.76	13790
2017-11-09	64.25	64.25	64.25	64.25	145
2017-11-10	63.92	65.05	64.60	64.60	819
2017-11-13	63.22	63.20	63.20	63.20	4718
2017-11-14	62.95	63.25	62.52	62.90	15952
2017-11-15	61.00	63.00	61.00	61.04	1757
2017-11-16	63.00	63.04	63.00	63.00	1185
2017-11-17	65.65	63.25	63.25	63.25	237
2017-11-20	64.25	64.98	64.98	64.98	632
2017-11-21	64.30	64.40	64.00	64.20	5581
2017-11-22	64.40	64.81	64.40	64.81	2150
2017-11-27	65.17	65.17	64.14	64.14	6213
2017-11-28	63.68	63.72	63.68	63.72	1786
2017-11-29	64.20	64.49	63.92	63.92	1149
2017-11-30	65.40	66.36	65.15	65.15	6449
2017-12-01	65.50	65.80	65.33	65.50	4922
2017-12-04	65.76	65.56	65.40	65.55	27109
2017-12-05	65.45	65.88	65.15	65.88	11749
2017-12-06	65.15	65.46	62.90	63.28	18406
2017-12-07	65.91	65.91	64.95	65.00	9651
2017-12-08	65.00	66.68	65.00	66.68	5481
2017-12-11	62.90	66.00	62.90	65.80	2188
2017-12-12	66.00	66.25	65.90	66.25	25287
2017-12-13	65.95	66.00	65.55	65.55	18275
2017-12-14	65.48	65.48	64.71	64.88	25602
2017-12-15	64.80	64.78	64.00	64.09	5665
2017-12-18	65.39	65.94	64.79	65.89	6778
2017-12-19	64.96	65.63	64.96	65.63	2398
2017-12-20	65.82	65.82	65.70	65.70	723
2017-12-21	65.80	65.90	65.90	65.90	822
2017-12-22	66.79	66.80	66.80	66.80	363
2017-12-26	66.66	67.09	66.80	67.09	3034
2017-12-27	66.80	67.00	66.09	66.09	5590
2017-12-28	67.01	67.51	66.75	67.20	7844
2017-12-29	67.85	67.86	67.41	67.41	2435
2018-01-02	67.57	68.38	67.57	67.57	1678
2018-01-03	67.57	68.38	67.57	67.98	1614
2018-01-04	68.00	69.61	68.38	69.48	2739
2018-01-05	68.00	70.25	68.00	70.25	3562
2018-01-08	67.57	69.85	69.05	69.55	10685
2018-01-09	69.30	69.85	68.15	69.84	8092
2018-01-10	68.33	70.73	68.33	70.11	4305
2018-01-11	70.50	71.25	70.50	71.25	2424
2018-01-12	69.79	72.50	69.79	72.50	2968
2018-01-16	70.02	73.45	70.02	71.22	2846
2018-01-17	71.25	71.50	71.25	71.50	1390
2018-01-18	70.00	72.16	70.00	71.35	7425
2018-01-19	70.00	71.16	70.00	71.00	897
2018-01-22	73.15	73.50	71.20	72.00	5489
2018-01-23	74.00	74.65	72.50	74.53	12811
2018-01-24	74.68	74.84	72.90	73.00	24004
2018-01-25	75.00	75.46	73.25	73.50	3403
2018-01-26	74.96	74.97	74.57	74.97	2380
2018-01-29	72.79	74.44	72.75	74.44	1091
2018-01-30	72.79	73.78	72.79	73.78	509
2018-01-31	74.00	74.75	72.75	74.42	5884
2018-02-01	74.11	74.54	73.50	74.45	2390
2018-02-02	73.00	73.10	72.06	72.06	43211
2018-02-05	68.14	70.76	68.14	68.50	2220
2018-02-06	67.92	69.19	67.92	68.75	10184
2018-02-07	71.00	71.48	70.88	70.88	2257
2018-02-08	68.75	68.91	68.45	68.91	3543
2018-02-09	67.56	67.56	64.61	66.42	11543
2018-02-12	68.30	69.21	65.57	69.21	1746
2018-02-13	69.00	69.20	68.50	69.15	1210
2018-02-14	68.00	70.59	68.00	68.50	3951
2018-02-15	68.50	70.25	68.50	68.50	1445
2018-02-16	69.75	69.75	68.50	69.00	1754
2018-02-20	69.07	69.15	68.45	68.45	3216
2018-02-21	68.00	69.57	66.85	68.77	3468
2018-02-22	69.70	69.90	66.85	66.85	5323
2018-02-23	69.00	69.31	68.00	69.00	5398
2018-02-26	68.00	69.00	68.00	68.00	5053
2018-02-27	68.00	68.80	67.09	67.50	4223
2018-02-28	67.50	67.50	65.97	66.19	2476
2018-03-01	64.00	65.00	63.63	64.10	3487
2018-03-02	63.16	64.00	62.69	63.45	4866
2018-03-05	63.21	64.64	63.21	64.64	13956
2018-03-06	66.00	66.75	64.47	65.00	2761
2018-03-07	65.00	65.77	64.92	64.92	6465
2018-03-08	65.85	67.62	65.85	66.26	2241
2018-03-09	66.33	67.89	66.33	66.40	2319
2018-03-12	68.25	69.31	67.06	68.82	10692
2018-03-13	68.78	68.78	67.12	67.12	3140
2018-03-14	69.24	70.00	68.63	69.63	7568
2018-03-15	70.77	71.00	70.59	70.67	3344
2018-03-16	69.57	70.05	69.18	69.19	20179
2018-03-19	68.00	68.22	67.86	67.86	670
2018-03-20	67.40	67.50	66.84	66.88	28196
2018-03-21	67.45	70.05	67.45	70.05	4854
2018-03-22	67.52	69.45	67.52	68.55	17130
2018-03-23	68.91	68.91	67.74	67.74	2376
2018-03-26	69.01	69.64	69.01	69.64	620
2018-03-27	65.75	69.82	65.75	67.64	1392
2018-03-28	67.67	67.67	67.67	67.67	254
2018-03-29	69.70	69.70	65.79	69.20	3583
2018-04-02	66.80	69.65	66.80	69.65	3403
2018-04-03	67.00	67.50	66.86	67.50	2611
2018-04-04	66.57	67.00	66.20	67.00	2557
2018-04-05	66.20	66.88	66.20	66.88	2511
2018-04-06	66.60	66.60	66.50	66.50	1113
2018-04-09	66.75	67.88	66.75	67.88	1272
2018-04-10	66.50	68.00	65.87	65.87	12899
2018-04-11	65.87	65.87	64.91	65.25	3555
2018-04-12	65.25	66.10	64.44	64.44	722
2018-04-13	66.30	66.30	64.44	66.10	7017
2018-04-16	66.30	66.30	66.30	66.30	20511
2018-04-17	66.30	66.30	65.78	66.10	2882
2018-04-18	66.00	66.80	65.97	66.00	19056
2018-04-19	67.00	67.38	65.97	65.97	2407
2018-04-20	65.97	65.97	65.97	65.97	500
2018-04-23	63.92	65.50	63.92	65.50	2250
2018-04-24	65.50	68.76	65.50	66.75	6393
2018-04-25	68.00	69.00	66.75	66.75	1129
2018-04-26	67.25	67.25	67.25	67.25	7801
2018-04-27	66.75	66.75	65.67	65.67	5600
2018-04-30	65.75	66.00	65.75	66.00	545
2018-05-01	65.75	65.75	65.31	65.45	8020
2018-05-02	65.21	65.60	64.85	64.85	11404
2018-05-03	64.00	64.00	63.65	63.65	10596
2018-05-04	63.40	64.00	63.40	64.00	8193
2018-05-07	64.95	67.90	63.88	63.88	2799
2018-05-08	67.34	67.34	63.40	63.40	990
2018-05-09	63.70	65.00	63.70	64.86	2797
2018-05-10	65.33	65.58	65.33	65.58	244
2018-05-11	66.75	66.75	65.00	66.50	1865
2018-05-14	65.10	65.52	63.95	65.52	2975
2018-05-15	64.68	64.68	64.00	64.00	3010
2018-05-16	63.75	63.75	62.63	63.00	2222
2018-05-17	61.99	63.39	61.99	62.75	2963
2018-05-18	63.00	63.00	62.24	62.75	1876
2018-05-21	63.00	63.15	62.24	63.15	2355
2018-05-22	64.99	64.99	63.85	64.89	1204
2018-05-23	64.20	64.20	63.78	63.78	1015
2018-05-24	62.60	64.00	62.41	62.41	867
2018-05-25	63.85	64.00	63.85	64.00	1656
2018-05-29	62.25	63.45	61.35	63.45	7357
2018-05-30	63.23	63.23	61.93	62.21	1728
2018-05-31	63.41	63.41	61.38	63.41	544
2018-06-01	64.00	64.00	63.96	63.96	5551
2018-06-04	64.29	64.99	64.29	64.99	2249
2018-06-05	64.99	64.99	64.99	64.99	386
2018-06-06	64.89	64.89	62.99	62.99	11096
2018-06-07	64.88	64.88	62.07	62.07	4048
2018-06-08	61.86	63.55	61.86	63.55	3933
2018-06-11	63.30	63.45	63.30	63.30	5135
2018-06-12	62.81	63.19	62.75	62.75	2005
2018-06-13	62.70	62.70	62.45	62.51	4160
2018-06-14	62.00	63.28	62.00	62.75	5629
2018-06-15	62.00	62.00	60.73	61.23	1952
2018-06-18	60.17	62.75	60.17	62.75	7152
2018-06-19	59.18	60.00	57.28	59.76	18314
2018-06-20	59.00	60.17	58.43	60.10	9095
2018-06-21	59.40	59.66	59.40	59.66	7243
2018-06-22	59.91	60.63	59.91	60.63	916
2018-06-25	60.15	60.35	59.83	60.05	11220
2018-06-26	59.98	59.98	59.98	59.98	351
2018-06-27	59.80	59.80	59.28	59.28	3185
2018-06-28	57.63	58.00	57.63	58.00	5094
2018-06-29	58.47	58.86	58.47	58.75	5298
2018-07-02	58.63	58.98	58.63	58.94	2548
2018-07-03	59.85	60.00	59.85	59.95	2122
2018-07-05	60.15	61.00	60.15	61.00	9591
2018-07-06	61.29	62.72	61.29	62.72	4009
2018-07-09	61.80	61.80	61.15	61.25	3523
2018-07-10	61.00	61.10	60.88	60.88	842
2018-07-11	61.05	61.05	61.05	61.05	588
2018-07-12	60.30	60.30	59.10	59.80	2048
2018-07-13	59.41	59.95	59.41	59.95	3289
2018-07-16	61.90	61.90	61.15	61.20	2792
2018-07-17	61.00	61.90	60.90	61.90	5744
2018-07-18	61.50	61.99	61.50	61.99	4957
2018-07-19	61.75	62.25	61.75	62.25	7616
2018-07-20	63.00	63.70	63.00	63.06	920
2018-07-23	63.00	63.00	63.00	63.00	620
2018-07-24	63.01	63.10	62.80	63.02	8229
2018-07-25	63.38	63.42	62.51	63.35	2337
2018-07-26	63.50	63.50	63.00	63.00	364
2018-07-27	62.80	63.10	62.19	63.10	4543
2018-07-30	63.50	63.88	62.90	63.50	5709
2018-07-31	63.50	64.01	63.50	64.01	5132
2018-08-01	64.95	64.95	63.90	64.00	20521
2018-08-02	63.50	63.50	63.47	63.47	235
2018-08-03	62.94	63.60	62.49	62.49	3552
2018-08-06	62.58	62.58	62.58	62.58	919
2018-08-07	62.80	63.00	62.80	63.00	294
2018-08-08	63.50	63.56	63.05	63.56	21740
2018-08-09	62.80	63.00	62.80	63.00	1508
2018-08-10	62.30	62.30	61.68	61.68	3259
2018-08-13	60.00	60.40	59.50	59.50	21276
2018-08-14	61.00	61.00	60.88	60.88	1279
2018-08-15	60.30	60.30	58.96	58.96	7198
2018-08-16	59.75	59.75	58.99	58.99	1358
2018-08-17	59.05	60.00	59.05	60.00	514
2018-08-20	60.00	60.00	59.01	59.02	2755
2018-08-21	59.14	59.50	59.14	59.50	827
2018-08-22	58.81	58.81	57.98	58.25	3810
2018-08-23	58.30	58.30	57.60	57.60	2182
2018-08-24	57.60	58.00	57.04	58.00	2072
2018-08-27	57.00	57.80	57.00	57.80	1654
2018-08-28	57.00	57.32	56.44	56.44	2187
2018-08-29	57.01	57.35	57.01	57.17	14523
2018-08-30	57.45	57.45	57.07	57.15	4230
2018-08-31	57.50	57.70	57.16	57.26	10701
2018-09-04	57.30	57.80	57.20	57.79	19049
2018-09-05	57.55	57.61	55.00	55.00	21343
2018-09-06	55.00	55.74	55.00	55.22	13072
2018-09-07	56.28	56.28	55.74	55.74	5675
2018-09-10	55.80	56.95	55.80	55.92	2127
2018-09-11	55.46	56.25	55.46	55.68	83223
2018-09-12	55.65	56.60	55.65	55.92	18240
2018-09-13	56.57	57.20	56.57	56.60	19965
2018-09-14	55.96	55.96	55.59	55.74	2721
2018-09-18	56.97	56.97	56.16	56.25	4789
2018-09-19	56.90	57.39	56.90	57.27	3090
2018-09-20	57.31	58.38	57.31	58.20	2674
2018-09-21	58.38	58.97	58.38	58.93	1832
2018-09-24	58.75	58.75	58.00	58.00	1117
2018-09-25	58.00	58.00	57.75	57.75	1137
2018-09-26	57.25	57.25	55.55	56.31	2732
2018-09-27	56.85	57.66	56.66	56.89	2010
2018-09-28	56.89	57.77	56.89	57.17	5229
2018-10-01	57.50	58.12	56.84	56.85	51592
2018-10-02	56.84	57.23	56.84	57.13	14241
2018-10-03	57.67	57.88	57.43	57.43	786
2018-10-04	57.04	57.04	56.70	56.70	1238
2018-10-05	56.70	56.70	55.46	55.67	1012
2018-10-08	55.28	55.28	53.26	54.25	13570
2018-10-09	54.55	57.19	54.55	57.19	1741
2018-10-10	56.35	56.35	55.23	55.25	2556
2018-10-11	55.62	55.78	55.12	55.12	5938
2018-10-12	55.32	56.07	55.32	56.07	1458
2018-10-15	56.38	57.21	56.38	56.59	2369
2018-10-16	57.21	58.59	57.21	58.59	754
2018-10-17	58.80	59.38	58.80	59.38	323
2018-10-18	59.10	59.12	58.58	58.58	1135
2018-10-19	59.15	59.70	59.15	59.70	1833
2018-10-22	58.51	58.80	58.51	58.80	1959
2018-10-23	57.21	57.21	56.55	56.55	1684
2018-10-24	56.99	57.89	56.99	56.99	965
2018-10-25	55.41	55.41	55.41	55.41	188
2018-10-26	55.00	55.00	54.90	54.90	3946
2018-10-29	56.00	56.49	55.32	55.32	2508
2018-10-30	55.00	55.00	54.66	54.66	2962
2018-10-31	54.95	56.42	54.39	54.39	6503
2018-11-01	55.89	58.41	55.89	58.06	2915
2018-11-02	58.80	61.00	57.52	57.52	880
2018-11-05	56.90	56.96	56.49	56.71	7522
2018-11-06	57.65	57.80	57.65	57.80	5424
2018-11-07	58.00	58.10	57.36	58.10	1893
2018-11-08	58.50	60.47	58.14	59.00	1556
2018-11-09	59.00	59.00	56.66	58.75	11860
2018-11-12	57.14	57.14	55.00	56.50	1651
2018-11-13	55.00	55.00	55.00	55.00	280
2018-11-14	56.00	56.00	55.60	55.60	273
2018-11-15	54.63	54.63	54.49	54.49	947
2018-11-16	55.43	57.16	55.43	57.16	2583
2018-11-19	57.16	59.15	57.16	57.46	25736
2018-11-20	56.95	57.28	55.54	56.45	4943
2018-11-21	57.25	58.63	57.23	57.81	64350
2018-11-23	56.70	57.25	56.70	57.25	1716
2018-11-26	59.40	60.24	59.40	59.85	2306
2018-11-27	59.69	59.84	59.44	59.84	2298
2018-11-28	59.34	59.75	58.32	59.50	2705
2018-11-29	58.64	58.64	57.60	57.67	147937
2018-11-30	58.30	59.32	57.73	58.68	13271
2018-12-03	59.66	60.00	59.66	60.00	956
2018-12-04	60.22	60.40	59.09	59.09	1787
2018-12-06	58.86	60.16	58.86	58.99	8322
2018-12-07	59.55	59.75	59.19	59.19	1454
2018-12-10	59.02	59.57	58.11	59.08	2432
2018-12-11	60.56	60.80	59.98	60.60	8428
2018-12-12	60.15	61.29	60.15	61.29	4327
2018-12-13	60.76	61.00	60.43	60.76	69581
2018-12-14	60.75	61.17	60.75	60.75	1484
2018-12-17	61.23	62.54	61.23	61.71	2692
2018-12-18	63.58	64.16	62.70	63.39	63208
2018-12-19	64.47	64.47	63.04	63.04	1325
2018-12-20	63.40	63.40	62.38	62.38	492
2018-12-21	62.13	62.75	61.89	62.00	2997
2018-12-24	61.75	61.75	61.58	61.58	313
2018-12-27	61.75	62.20	61.16	62.20	3374
2018-12-28	58.21	58.21	58.21	58.21	246
2018-12-31	62.79	63.66	60.00	63.66	2651
2019-01-02	61.99	63.72	60.68	63.72	18563
2019-01-03	61.60	61.60	60.29	60.29	1764
2019-01-04	62.41	63.26	61.81	63.26	2704
2019-01-07	64.29	65.03	63.55	64.28	1940
2019-01-08	64.25	64.50	63.64	64.50	1015
2019-01-09	62.52	68.00	62.52	67.03	19224
2019-01-10	68.50	69.65	62.50	68.20	4371
2019-01-11	68.00	68.18	66.75	67.25	20173
2019-01-14	65.35	74.71	64.76	70.55	32225
2019-01-15	69.26	71.05	68.69	69.34	30034
2019-01-16	68.90	69.90	68.84	69.90	13407
2019-01-17	69.52	69.52	68.00	68.35	12982
2019-01-18	69.85	70.00	68.95	69.24	33743
2019-01-22	69.53	69.55	67.36	68.95	28157
2019-01-23	64.03	69.47	62.05	64.49	185158
2019-01-24	63.83	67.48	63.60	64.55	62990
2019-01-25	63.79	64.50	63.52	63.70	46449
2019-01-28	63.17	63.50	62.72	62.99	19177
2019-01-29	63.14	63.94	62.98	62.98	5652
2019-01-30	63.09	64.42	62.95	64.32	10431
2019-01-31	62.95	63.99	62.39	63.06	19938
2019-02-01	63.47	63.59	62.61	63.57	4649
2019-02-04	62.13	62.90	62.04	62.90	5874
2019-02-05	62.28	62.46	61.95	62.46	9605
2019-02-06	62.10	62.17	61.37	61.70	3351
2019-02-07	61.24	61.24	60.07	60.07	5949
2019-02-08	59.40	61.80	59.01	60.87	19771
2019-02-11	60.46	60.75	60.46	60.75	2775
2019-02-12	60.88	61.48	60.52	60.67	13219
2019-02-13	60.99	62.34	60.90	61.68	12075
2019-02-14	60.10	60.99	59.88	60.38	73715
2019-02-15	60.95	61.06	60.76	61.06	12478
2019-02-19	60.30	60.73	59.69	60.73	16971
2019-02-20	59.91	61.05	59.90	59.90	44287
2019-02-21	61.63	63.53	61.63	63.44	46358
2019-02-22	62.37	62.51	62.00	62.13	16789
2019-02-25	61.66	61.66	58.80	60.21	14509
2019-02-26	61.15	61.52	60.12	61.52	6574
2019-02-27	59.63	61.08	59.63	60.96	6521
2019-02-28	60.20	60.50	59.97	60.50	6986
2019-03-01	59.67	59.75	58.71	59.03	8179
2019-03-04	59.06	59.65	58.92	59.00	26500
2019-03-05	59.91	60.51	59.50	59.79	11014
2019-03-06	60.56	61.37	60.48	60.55	14844
2019-03-07	60.96	60.96	60.00	60.80	13733
2019-03-08	59.65	60.38	59.48	59.55	7343
2019-03-11	60.18	60.33	59.50	59.72	23478
2019-03-12	60.26	60.79	60.26	60.29	5527
2019-03-13	60.69	61.14	60.32	60.32	9443
2019-03-14	61.08	61.42	60.93	61.19	3596
2019-03-15	61.77	62.76	61.77	62.76	7747
2019-03-18	62.87	63.20	62.60	63.15	9173
2019-03-19	62.78	62.94	61.53	61.55	8406
2019-03-20	61.68	62.15	61.18	62.15	2946
2019-03-21	62.32	62.32	61.07	61.07	6600
2019-03-22	61.47	61.58	60.70	60.73	6987
2019-03-25	61.27	61.28	60.23	60.26	1153
2019-03-26	60.52	61.10	60.52	61.10	75624
2019-03-27	60.48	60.79	59.75	59.75	29250
2019-03-28	60.00	60.04	59.75	59.90	17647
2019-03-29	60.82	60.95	60.34	60.83	5365
2019-04-01	60.95	61.71	60.80	61.71	4415
2019-04-02	61.17	61.86	61.02	61.86	4686
2019-04-03	61.75	62.22	61.46	61.68	13127
2019-04-04	61.40	61.75	61.08	61.75	3454
2019-04-05	61.00	61.44	60.45	60.57	1271
2019-04-08	61.18	61.18	60.03	60.79	3695
2019-04-09	60.24	60.24	59.65	60.05	4318
2019-04-10	60.73	60.73	60.15	60.33	2544
2019-04-11	60.80	61.49	60.80	61.06	1769
2019-04-12	60.96	61.04	60.62	60.72	4284
2019-04-15	60.54	62.00	60.36	62.00	3223
2019-04-16	61.67	61.81	61.40	61.60	4655
2019-04-17	61.60	62.46	61.41	62.46	9761
2019-04-18	61.87	61.87	61.01	61.02	2874
2019-04-22	60.67	61.89	60.67	61.82	2438
2019-04-23	59.70	60.16	59.50	59.50	32739
2019-04-24	58.69	59.04	58.65	58.65	6357
2019-04-25	57.33	58.00	57.20	58.00	8791
2019-04-26	58.00	58.58	58.00	58.17	4720
2019-04-29	58.96	61.34	58.48	59.00	20233
2019-04-30	58.85	59.12	58.64	59.12	2972
2019-05-01	58.60	60.00	58.25	58.87	5945
2019-05-02	58.87	60.18	58.48	59.01	22891
2019-05-03	57.42	58.15	57.42	57.75	5778
2019-05-06	56.79	57.46	56.76	57.20	6557
2019-05-07	57.45	57.59	56.98	56.98	16768
2019-05-08	57.02	57.18	56.62	56.88	5650
2019-05-09	56.30	56.42	56.00	56.00	10835
2019-05-10	57.06	57.88	56.81	57.62	8513
2019-05-13	55.94	56.31	55.75	56.25	5032
2019-05-14	57.38	58.14	57.38	57.76	3700
2019-05-15	57.91	58.41	57.91	58.07	3039
2019-05-16	58.39	58.60	58.02	58.38	1983
2019-05-17	58.22	58.50	57.69	58.12	5813
2019-05-20	57.47	58.00	57.45	57.77	15908
2019-05-21	57.61	57.68	56.78	56.81	5967
2019-05-22	57.06	57.88	56.89	57.84	4383
2019-05-23	55.92	56.32	55.57	56.01	5591
2019-05-24	56.12	56.87	55.93	56.10	4698
2019-05-28	55.55	55.70	54.34	55.00	20756
2019-05-29	54.90	54.90	54.50	54.51	5592
2019-05-30	55.55	55.55	54.40	54.40	1157
2019-05-31	55.39	57.01	55.39	56.20	10932
2019-06-03	56.27	56.63	56.27	56.50	3907
2019-06-04	50.58	52.75	50.58	52.00	81261
2019-06-05	52.60	54.14	52.60	53.12	18261
2019-06-06	53.50	53.52	52.85	52.85	77442
2019-06-07	54.66	57.82	54.44	54.81	25941
2019-06-10	54.63	54.79	53.47	54.00	42027
2019-06-11	53.13	53.33	50.61	50.95	316706
2019-06-12	51.42	51.42	49.57	49.84	310880
2019-06-13	53.99	55.00	53.59	55.00	209540
2019-06-14	53.65	54.51	53.20	53.61	18118
2019-06-17	53.40	53.45	52.73	52.74	10710
2019-06-18	53.84	53.95	53.34	53.46	13855
2019-06-19	53.94	54.39	53.65	53.72	10914
2019-06-20	54.75	55.16	54.40	54.54	7484
2019-06-21	54.39	55.08	54.39	54.45	6625
2019-06-24	55.45	55.68	55.29	55.45	17434
2019-06-25	56.34	56.51	55.56	55.56	16255
2019-06-26	56.04	56.45	55.86	55.86	8067
2019-06-27	56.01	56.11	55.51	55.55	3332
2019-06-28	56.36	56.36	55.69	55.70	9549
2019-07-01	55.82	55.88	55.55	55.87	4456
2019-07-02	56.19	56.66	56.06	56.06	3711
2019-07-03	56.62	57.15	56.49	56.97	5891
2019-07-05	56.80	57.38	56.50	57.35	6537
2019-07-08	57.74	58.39	57.51	57.71	16116
2019-07-09	57.42	58.00	57.29	57.52	3234
2019-07-10	58.60	58.74	57.83	58.03	6025
2019-07-11	58.97	59.19	58.62	58.73	3498
2019-07-12	58.38	58.38	57.57	57.89	4683
2019-07-15	57.84	57.95	57.42	57.52	231664
2019-07-16	57.55	57.76	57.55	57.71	11601
2019-07-17	57.50	57.50	57.28	57.36	5485
2019-07-18	57.57	57.69	57.39	57.52	15792
2019-07-19	55.54	56.03	55.32	55.80	52049
2019-07-22	54.60	54.68	53.75	53.81	23282
2019-07-23	53.14	53.31	52.56	52.85	16214
2019-07-24	53.11	53.28	52.94	53.00	34986
2019-07-25	53.40	53.40	52.83	53.06	16095
2019-07-26	53.60	53.64	52.91	53.26	9734
2019-07-29	52.87	53.00	52.67	52.89	29609
2019-07-30	52.41	52.50	52.07	52.35	17178
2019-07-31	52.30	52.30	51.01	51.26	6329
2019-08-01	50.96	51.10	50.50	50.50	36409
2019-08-02	50.42	50.56	49.76	50.27	16896
2019-08-05	49.59	49.79	49.34	49.52	8211
2019-08-06	50.04	50.54	49.77	50.54	8515
2019-08-07	49.70	50.57	49.67	50.36	21175
2019-08-08	51.15	52.45	51.13	52.45	20456
2019-08-09	51.12	51.65	50.96	51.03	21508
2019-08-12	50.27	50.70	49.95	50.60	15305
2019-08-13	49.01	50.85	49.00	50.01	13884
2019-08-14	49.09	49.92	49.09	49.50	102124
2019-08-15	48.81	49.62	48.75	49.62	32636
2019-08-16	49.14	49.33	48.65	49.06	15391
2019-08-19	50.20	50.26	49.84	49.84	10194
2019-08-20	49.27	49.72	49.19	49.60	4467
2019-08-21	50.39	50.57	50.03	50.07	10741
2019-08-22	50.25	50.25	49.73	49.87	5535
2019-08-23	49.55	49.91	49.06	49.06	15943
2019-08-26	49.82	50.06	49.43	49.49	33480
2019-08-27	50.58	50.60	49.88	50.15	9609
2019-08-28	49.78	50.55	49.50	50.24	5524
2019-08-29	50.03	50.16	49.72	50.16	15260
2019-08-30	50.90	51.46	50.62	51.12	13728
2019-09-03	50.68	51.31	49.72	50.54	9930
2019-09-04	50.75	51.48	50.69	51.01	6063
2019-09-05	51.32	51.76	51.30	51.76	6396
2019-09-06	51.08	51.40	50.99	51.40	4891
2019-09-09	50.60	50.82	50.33	50.45	6428
2019-09-10	50.56	50.89	50.45	50.68	2906
2019-09-11	51.29	51.99	51.28	51.99	2692
2019-09-12	51.51	52.42	51.51	52.38	4621
2019-09-13	51.80	52.38	51.49	52.09	16278
2019-09-16	51.58	53.68	51.58	52.99	95541
2019-09-17	49.84	51.32	48.81	50.25	172750
2019-09-18	49.30	50.35	49.15	49.46	179653
2019-09-19	50.32	51.54	50.25	50.83	93137
2019-09-20	51.67	51.88	50.21	51.39	411078
2019-09-23	50.63	50.72	49.81	50.00	34513
2019-09-24	49.95	50.25	49.59	49.90	30197
2019-09-25	49.62	50.03	49.27	49.67	16017
2019-09-26	50.15	50.25	49.68	49.82	20812
2019-09-27	49.56	49.71	49.06	49.06	19194
2019-09-30	48.62	48.89	48.27	48.67	24502
2019-10-01	47.68	47.68	47.05	47.22	38001
2019-10-02	46.59	46.69	45.86	46.03	40319
2019-10-03	45.13	46.19	45.13	45.66	43261
2019-10-04	45.41	45.66	44.84	45.27	35254
2019-10-07	45.28	45.44	45.10	45.44	21620
2019-10-08	44.92	44.92	44.02	44.18	19680
2019-10-09	45.10	45.37	44.80	45.04	14233
2019-10-10	45.84	46.30	45.83	46.00	11736
2019-10-11	46.83	47.54	46.83	46.93	21114
2019-10-14	47.00	47.24	46.63	46.74	31323
2019-10-15	47.64	48.44	47.51	47.99	31382
2019-10-16	47.93	48.05	47.51	47.99	21362
2019-10-17	48.97	49.01	48.00	48.45	32985
2019-10-18	48.73	49.23	48.57	48.57	34305
2019-10-21	48.99	49.18	48.60	48.79	14891
2019-10-22	49.23	49.34	48.79	48.96	20260
2019-10-23	49.51	49.79	49.06	49.60	65639
2019-10-24	46.50	46.50	44.51	44.60	87765
2019-10-25	43.90	43.92	43.50	43.53	60050
2019-10-28	43.90	44.30	43.90	44.30	27615
2019-10-29	44.15	44.21	43.68	44.11	72123
2019-10-30	43.93	44.45	43.85	44.42	16469
2019-10-31	45.45	45.78	44.66	45.17	30428
2019-11-01	45.68	45.95	45.17	45.72	21161
2019-11-04	46.54	47.49	46.48	47.20	62873
2019-11-05	44.14	44.86	44.05	44.60	36973
2019-11-06	44.39	44.75	44.14	44.56	19433
2019-11-07	44.35	44.63	44.18	44.33	19002
2019-11-08	44.64	44.65	44.13	44.27	25605
2019-11-11	43.21	43.40	42.68	43.17	34217
2019-11-12	42.77	42.77	41.81	42.01	36518
2019-11-13	41.88	42.78	41.81	42.59	74968
2019-11-14	42.59	42.63	41.68	42.00	39288
2019-11-15	41.21	41.71	40.83	41.07	41586
2019-11-18	41.46	42.29	41.45	41.70	39472
2019-11-19	42.98	43.45	42.70	43.04	62459
2019-11-20	43.18	44.24	43.18	44.02	61835
2019-11-21	45.04	45.34	44.66	44.67	40059
2019-11-22	44.56	44.76	44.06	44.57	19917
2019-11-25	45.47	45.50	44.82	45.04	17621
2019-11-26	44.27	44.34	43.76	43.97	16027
2019-11-27	43.21	43.26	42.67	43.08	59666
2019-11-29	44.77	45.61	44.63	44.81	65405
2019-12-02	45.94	46.00	45.24	45.91	64997
2019-12-03	44.91	45.00	44.50	44.55	35455
2019-12-04	45.75	46.27	45.71	46.06	138403
2019-12-05	47.21	47.33	46.81	46.95	55964
2019-12-06	46.91	47.50	46.69	47.25	39595
2019-12-09	46.70	46.86	45.63	45.77	47296
2019-12-10	46.16	46.25	45.49	45.82	37465
2019-12-11	46.15	46.54	46.15	46.43	27056
2019-12-12	46.11	46.62	45.94	46.25	50915
2019-12-13	46.30	46.50	45.86	45.99	61016
2019-12-16	46.47	47.46	46.47	47.22	60980
2019-12-17	47.71	48.28	47.55	47.92	36052
2019-12-18	47.62	48.22	47.47	48.14	65729
2019-12-19	47.41	49.09	47.41	48.85	373552
2019-12-20	49.06	49.71	48.85	49.42	207030
2019-12-23	48.35	48.73	47.93	48.40	44452
2019-12-24	48.40	48.92	48.28	48.82	14303
2019-12-26	48.87	49.64	48.83	49.00	30854
2019-12-27	47.31	48.56	47.21	48.23	59263
2019-12-30	48.19	48.65	48.04	48.54	53864
2019-12-31	48.39	48.72	47.92	48.23	31023
2020-01-02	48.22	48.95	48.08	48.63	37746
2020-01-03	47.43	48.00	47.28	48.00	47920
2020-01-06	47.55	48.86	47.42	47.94	96858
2020-01-07	47.09	47.50	46.96	47.28	46615
2020-01-08	46.67	47.59	46.57	47.59	50434
2020-01-09	46.91	46.97	46.67	46.87	29155
2020-01-10	47.00	49.42	46.78	49.39	52618
2020-01-13	47.17	47.52	47.00	47.31	50397
2020-01-14	46.74	46.80	46.29	46.69	60671
2020-01-15	46.38	46.48	46.12	46.30	20530
2020-01-16	47.42	47.93	47.34	47.68	40310
2020-01-17	48.09	48.46	47.70	48.39	50869
2020-01-21	48.88	49.15	48.71	48.86	23694
2020-01-22	48.61	48.66	48.20	48.49	23320
2020-01-23	47.75	48.52	47.45	48.28	26170
2020-01-24	47.36	47.44	46.75	46.75	39789
2020-01-27	46.15	46.38	45.88	46.20	30919
2020-01-28	46.45	46.75	46.39	46.61	10098
2020-01-29	46.73	47.04	46.34	46.68	43246
2020-01-30	46.70	47.17	46.51	47.14	31122
2020-01-31	47.33	47.48	46.68	46.78	30817
2020-02-03	46.69	46.96	46.50	46.85	31699
2020-02-04	47.61	47.84	47.14	47.32	18628
2020-02-05	48.27	48.46	47.69	47.99	54106
2020-02-06	48.35	48.35	47.06	47.40	45016
2020-02-07	46.80	46.81	45.90	46.14	50502
2020-02-10	46.00	46.00	45.51	45.76	46482
2020-02-11	46.45	46.94	46.34	46.94	28432
2020-02-12	47.54	47.87	47.31	47.42	26527
2020-02-13	46.74	47.22	46.51	47.14	13504
2020-02-14	46.82	46.94	46.50	46.64	12195
2020-02-18	46.35	46.92	46.25	46.66	16544
2020-02-19	47.14	47.49	47.09	47.38	19070
2020-02-20	46.93	47.00	46.02	46.20	38341
2020-02-21	46.36	46.51	46.02	46.37	24634
2020-02-24	44.37	44.83	44.09	44.26	41182
2020-02-25	44.79	45.14	44.29	44.78	93632
2020-02-26	46.24	47.80	45.80	47.49	75106
2020-02-27	46.00	47.18	45.24	45.47	74214
2020-02-28	44.88	46.17	44.39	45.51	83387
2020-03-02	45.67	45.73	44.71	45.72	58280
2020-03-03	46.49	46.69	43.99	45.09	116240
2020-03-04	45.56	45.63	44.97	45.49	37196
2020-03-05	45.46	46.53	45.20	45.32	44027
2020-03-06	45.42	45.70	44.63	44.87	63261
2020-03-09	43.04	43.92	42.24	42.24	66347
2020-03-10	42.93	42.97	39.55	40.32	99886
2020-03-11	38.90	39.05	36.95	37.20	99791
2020-03-12	31.90	34.74	30.13	31.40	119977
2020-03-13	31.81	31.81	27.43	28.87	179660
2020-03-16	23.65	26.00	23.57	24.51	149925
2020-03-17	24.69	25.17	23.58	24.51	88626
2020-03-18	23.95	24.40	22.05	22.50	106487
2020-03-19	24.22	25.18	23.75	24.08	186370
2020-03-20	24.74	25.06	22.61	22.86	165359
2020-03-23	23.65	24.38	23.48	23.61	134567
2020-03-24	25.60	26.47	25.24	25.53	216701
2020-03-25	26.87	28.19	26.13	27.80	130742
2020-03-26	27.90	30.48	27.76	29.70	231273
2020-03-27	28.61	29.32	28.18	28.61	76150
2020-03-30	27.61	27.96	27.35	27.56	157321
2020-03-31	27.52	28.48	27.52	28.40	56744
2020-04-01	27.60	27.79	27.25	27.44	74262
2020-04-02	26.90	27.51	26.54	26.89	79341
2020-04-03	27.52	27.81	27.37	27.81	81436
2020-04-06	28.31	28.54	28.04	28.30	47778
2020-04-07	29.54	30.01	28.95	29.32	104264
2020-04-08	28.94	29.06	28.51	28.80	74448
2020-04-09	29.57	30.85	29.57	30.56	55801
2020-04-13	30.74	30.95	29.79	30.22	30385
2020-04-14	30.30	30.68	30.22	30.68	107672
2020-04-15	30.77	30.77	28.69	29.19	221152
2020-04-16	28.78	29.14	28.64	29.11	127919
2020-04-17	29.25	29.37	28.76	29.02	167776
2020-04-20	28.28	28.76	27.93	28.16	146571
2020-04-21	26.50	26.71	26.00	26.15	61953
2020-04-22	26.57	26.70	25.83	25.91	41051
2020-04-23	26.43	26.91	26.24	26.49	59786
2020-04-24	26.54	26.54	25.58	26.12	90540
2020-04-27	26.62	27.33	26.51	27.03	57299
2020-04-28	27.58	27.60	27.08	27.29	89716
2020-04-29	28.35	29.18	27.61	28.42	232361
2020-04-30	27.33	27.33	25.32	26.51	174604
2020-05-01	26.20	26.65	25.04	25.14	100513
2020-05-04	22.97	23.51	22.76	23.50	221625
2020-05-05	24.24	24.76	24.00	24.20	148380
2020-05-06	23.80	23.80	23.12	23.36	98854
2020-05-07	23.25	23.97	22.90	23.70	232070
2020-05-08	24.58	24.80	24.29	24.63	81991
2020-05-11	23.54	23.79	23.29	23.36	76795
2020-05-12	22.84	22.99	21.05	22.26	193645
2020-05-13	21.71	21.93	21.34	21.49	227992
2020-05-14	20.43	21.27	20.15	21.19	163824
2020-05-15	20.33	20.89	20.18	20.86	166314
2020-05-18	20.55	21.78	20.50	21.74	194294
2020-05-19	21.03	21.11	20.31	20.39	120535
2020-05-20	20.62	21.09	20.62	20.96	68344
2020-05-21	21.00	21.40	20.77	20.86	103429
2020-05-22	21.08	21.29	20.84	21.21	137956
2020-05-26	21.93	22.47	21.90	22.19	180670
2020-05-27	23.06	23.30	22.61	23.16	173197
2020-05-28	24.12	24.99	23.90	24.60	255489
2020-05-29	24.08	24.37	23.75	24.31	171436
2020-06-01	25.45	26.01	25.30	25.90	156902
2020-06-02	26.06	26.30	25.62	25.80	122254
2020-06-03	27.58	27.89	27.46	27.79	101740
2020-06-04	27.80	28.39	27.70	28.03	131544
2020-06-05	28.98	29.23	28.47	28.73	153172
2020-06-08	30.13	30.94	29.98	30.90	271172
2020-06-09	29.38	29.76	29.13	29.34	125504
2020-06-10	29.01	29.44	28.51	28.73	173333
2020-06-11	26.60	26.74	24.83	24.96	222170
2020-06-12	26.36	26.83	26.02	26.49	237198
2020-06-15	25.50	27.74	25.38	27.71	279152
2020-06-16	27.39	27.62	26.76	26.90	237377
2020-06-17	26.71	26.95	26.13	26.59	174588
2020-06-18	26.10	26.69	25.92	26.50	123841
2020-06-19	26.89	27.28	26.23	26.49	707518
2020-06-22	26.47	26.81	26.12	26.52	175300
2020-06-23	27.05	27.29	27.02	27.16	110389
2020-06-24	26.51	26.58	25.37	25.48	138224
2020-06-25	25.60	25.97	25.38	25.77	142702
2020-06-26	25.82	25.82	24.98	25.17	105409
2020-06-29	25.34	26.07	25.23	25.71	80848
2020-06-30	25.67	26.42	25.65	26.15	75152
2020-07-01	25.95	26.33	25.88	26.09	49953
2020-07-02	26.74	26.98	26.26	26.27	73334
2020-07-06	26.87	26.97	26.47	26.85	86321
2020-07-07	26.35	26.41	25.71	25.75	76770
2020-07-08	26.26	26.63	26.09	26.61	69531
2020-07-09	26.50	26.53	25.30	25.50	91807
2020-07-10	25.65	25.95	25.48	25.80	96616
2020-07-13	25.70	25.74	25.21	25.26	74766
2020-07-14	25.00	25.21	24.78	25.03	78837
2020-07-15	26.20	26.43	25.98	26.25	106704
2020-07-16	27.27	27.89	27.20	27.30	171954
2020-07-17	27.92	27.92	27.29	27.47	70667
2020-07-20	28.43	28.75	28.22	28.47	112996
2020-07-21	29.57	29.75	28.96	29.29	127252
2020-07-22	28.83	29.26	28.66	29.06	85847
2020-07-23	29.51	29.58	28.81	29.08	70142
2020-07-24	28.53	28.59	27.95	28.14	71295
2020-07-27	28.14	28.34	27.95	28.14	47594
2020-07-28	28.79	29.15	28.67	28.70	67172
2020-07-29	28.90	28.98	28.31	28.51	113255
2020-07-30	29.51	29.85	28.81	29.82	118468
2020-07-31	31.09	31.11	29.61	29.75	110294
2020-08-03	29.99	30.02	29.47	29.82	116929
2020-08-04	29.31	29.62	28.89	28.99	117940
2020-08-05	29.42	29.51	28.99	29.13	102624
2020-08-06	28.70	28.79	28.18	28.42	102474
2020-08-07	27.88	28.35	27.76	28.07	83437
2020-08-10	28.66	29.32	28.55	28.94	108174
2020-08-11	29.71	29.75	28.76	28.85	56286
2020-08-12	29.05	29.16	28.70	29.00	43241
2020-08-13	29.15	29.65	29.13	29.42	46086
2020-08-14	28.80	29.30	28.71	29.27	80628
2020-08-17	28.66	28.66	27.94	28.04	95672
2020-08-18	28.20	28.26	27.65	27.90	51383
2020-08-19	28.40	28.63	28.22	28.28	64601
2020-08-20	27.89	28.10	27.77	28.01	39120
2020-08-21	27.30	27.36	27.15	27.26	90729
2020-08-24	27.94	28.38	27.87	28.27	121801
2020-08-25	29.47	29.55	28.68	29.51	114469
2020-08-26	29.79	30.05	29.73	29.91	71622
2020-08-27	29.93	29.94	29.44	29.90	95769
2020-08-28	29.60	30.20	29.38	30.14	114921
2020-08-31	30.12	30.16	29.51	29.55	137502
2020-09-01	29.28	29.64	29.13	29.44	57583
2020-09-02	29.05	29.11	28.82	29.10	57117
2020-09-03	29.50	29.69	28.62	28.81	69188
2020-09-04	28.86	29.09	28.32	28.97	66988
2020-09-08	29.68	29.96	29.28	29.37	79452
2020-09-09	32.61	33.15	32.28	32.66	181778
2020-09-10	33.40	33.44	32.07	32.13	139873
2020-09-11	32.87	32.92	32.02	32.17	108881
2020-09-14	32.51	32.59	31.31	31.92	384306
2020-09-15	32.45	32.53	31.93	32.02	245820
2020-09-16	32.36	32.53	31.97	32.14	207737
2020-09-17	31.99	32.21	31.72	32.10	195813
2020-09-18	32.59	32.81	31.54	31.88	1317488
2020-09-21	30.90	30.91	30.09	30.35	188120
2020-09-22	30.34	30.41	29.33	29.65	142784
2020-09-23	30.16	30.34	29.03	29.19	170035
2020-09-24	28.58	28.73	28.27	28.35	94018
2020-09-25	28.27	28.38	27.82	28.32	110001
2020-09-28	29.20	29.40	28.99	29.12	118705
2020-09-29	30.28	30.32	29.43	29.62	137505
2020-09-30	30.01	30.78	30.01	30.28	128935
2020-10-01	30.39	30.42	29.81	29.93	154937
2020-10-02	29.35	29.96	29.35	29.65	102972
2020-10-05	30.51	30.75	30.41	30.52	113115
2020-10-06	31.28	31.51	30.79	30.94	119389
2020-10-07	31.48	31.66	30.92	31.20	74605
2020-10-08	31.25	31.90	31.21	31.71	96860
2020-10-09	31.33	31.94	31.13	31.49	115184
2020-10-12	31.50	31.81	31.39	31.52	82364
2020-10-13	31.26	31.26	30.72	30.74	68315
2020-10-14	30.98	31.12	30.59	30.67	67586
2020-10-15	30.23	30.54	30.15	30.34	73139
2020-10-16	30.68	31.10	30.58	30.75	66047
2020-10-19	32.63	33.02	32.09	32.32	99306
2020-10-20	32.08	32.64	32.06	32.28	79768
2020-10-21	31.92	32.17	31.70	31.81	57116
2020-10-22	31.75	32.80	31.75	32.78	70049
2020-10-23	32.23	32.90	32.10	32.88	57418
2020-10-26	31.74	31.89	30.38	30.60	54387
2020-10-27	30.26	30.33	29.40	29.45	59677
2020-10-28	28.48	28.93	28.15	28.53	72279
2020-10-29	28.12	28.73	27.71	28.31	52150
2020-10-30	29.39	30.22	28.89	29.84	83478
2020-11-02	29.43	29.50	28.64	29.01	92164
2020-11-03	29.51	29.89	29.41	29.81	85734
2020-11-04	29.79	30.43	29.55	29.88	79581
2020-11-05	30.79	31.05	30.53	30.83	88728
2020-11-06	30.72	30.72	30.16	30.16	56502
2020-11-09	33.52	33.80	32.83	33.30	189425
2020-11-10	34.97	35.36	34.63	35.33	206998
2020-11-11	36.41	36.69	35.82	36.15	84821
2020-11-12	36.06	36.14	35.22	35.35	79208
2020-11-13	36.14	36.55	36.00	36.49	54668
2020-11-16	37.26	37.31	36.78	36.85	115485
2020-11-17	36.67	36.78	36.40	36.58	82719
2020-11-18	36.48	36.87	36.00	36.04	85313
2020-11-19	36.10	36.94	34.75	36.69	96380
2020-11-20	36.70	36.82	36.20	36.53	46443
2020-11-23	37.32	37.50	37.01	37.01	103046
2020-11-24	38.56	39.21	38.31	39.11	118240
2020-11-25	39.67	40.07	39.23	39.99	86791
2020-11-27	39.68	39.90	39.21	39.76	43407
2020-11-30	40.14	40.21	39.32	39.42	76901
2020-12-01	39.25	39.96	39.12	39.92	47785
2020-12-02	40.42	41.18	40.33	40.87	52076
2020-12-03	40.40	40.85	39.97	40.05	73069
2020-12-04	40.51	40.78	40.00	40.11	80928
2020-12-07	40.24	40.35	39.77	40.03	51872
2020-12-08	39.69	39.91	39.25	39.57	80194
2020-12-09	39.96	40.05	38.83	39.21	120001
2020-12-10	39.11	39.63	39.11	39.43	62665
2020-12-11	39.12	39.12	38.45	38.79	52323
2020-12-14	39.73	39.84	38.84	39.15	75443
2020-12-15	40.23	40.55	40.03	40.38	95193
2020-12-16	40.50	40.58	39.99	40.31	95514
2020-12-17	40.90	41.02	40.33	40.45	63330
2020-12-18	40.80	41.16	40.62	40.84	64769
2020-12-21	39.52	40.23	38.94	39.91	76942
2020-12-22	39.07	39.08	38.60	38.65	56811
2020-12-23	38.66	38.85	38.34	38.44	36298
2020-12-24	38.73	38.77	38.42	38.61	28139
2020-12-28	39.09	39.32	38.61	39.01	72536
2020-12-29	39.54	39.65	38.86	38.89	70842
2020-12-30	39.34	39.66	38.92	39.02	37438
2020-12-31	39.01	39.01	38.47	38.78	61303
2021-01-04	39.06	39.20	38.32	38.55	48912
2021-01-05	38.40	38.98	38.12	38.90	30951
2021-01-06	38.97	40.14	38.68	39.89	50660
2021-01-07	39.19	39.46	38.98	39.37	76980
2021-01-08	38.72	39.19	38.52	38.81	67657
2021-01-11	38.35	38.75	37.98	38.52	68038
2021-01-12	38.57	38.85	38.37	38.70	19305
2021-01-13	38.41	38.62	38.06	38.15	29136
2021-01-14	38.25	38.68	38.08	38.43	31181
2021-01-15	38.40	39.00	38.00	38.52	58308
2021-01-19	38.49	38.55	38.21	38.46	49717
2021-01-20	38.52	39.11	38.37	38.88	75547
2021-01-21	39.10	40.43	39.10	39.96	123576
2021-01-22	39.81	40.23	39.76	39.95	66851
2021-01-25	38.91	39.09	38.37	38.99	53285
2021-01-26	38.16	38.19	37.51	37.57	104274
2021-01-27	37.55	37.56	36.85	37.06	94697
2021-01-28	36.68	37.67	36.46	37.43	83628
2021-01-29	37.38	37.66	36.90	37.03	42827
2021-02-01	37.27	37.80	37.06	37.57	39349
2021-02-02	37.47	37.92	37.38	37.76	44515
2021-02-03	37.25	37.55	37.17	37.50	40191
2021-02-04	36.48	36.71	36.29	36.61	42701
2021-02-05	36.50	37.13	36.45	36.98	58959
2021-02-08	36.83	37.13	36.63	37.09	50162
2021-02-09	36.55	36.80	36.47	36.48	48558
2021-02-10	37.24	37.76	37.04	37.68	82388
2021-02-11	36.65	36.80	36.11	36.35	72978
2021-02-12	37.48	38.22	37.48	38.06	190051
2021-02-16	38.80	38.86	38.08	38.36	145213
2021-02-17	38.01	38.08	37.58	37.84	61102
2021-02-18	37.35	37.37	36.82	36.96	66677
2021-02-19	37.41	37.44	36.80	37.08	156896
2021-02-22	37.31	37.42	36.90	36.92	158303
2021-02-23	37.13	37.80	36.66	37.73	78430
2021-02-24	37.15	37.79	37.08	37.66	45361
2021-02-25	38.32	38.34	37.44	37.66	37721
2021-02-26	37.67	38.00	37.31	37.44	67171
2021-03-01	38.17	38.50	38.01	38.30	102189
2021-03-02	38.47	38.96	38.46	38.68	45778
2021-03-03	38.86	39.01	38.55	38.75	53646
2021-03-04	38.80	39.18	37.80	38.15	63831
2021-03-05	38.35	39.13	38.03	39.09	54575
2021-03-08	38.97	39.31	38.74	38.74	62870
2021-03-09	39.28	39.43	39.12	39.14	52905
2021-03-10	39.93	40.68	39.77	40.60	54787
2021-03-11	40.36	40.74	40.20	40.49	34835
2021-03-12	40.41	40.77	40.35	40.52	68911
2021-03-15	40.29	40.47	40.00	40.10	88219
2021-03-16	40.25	40.71	40.06	40.51	73003
2021-03-17	40.37	40.46	39.95	40.30	74236
2021-03-18	39.54	39.60	38.88	38.97	107243
2021-03-19	38.86	39.06	38.02	38.85	96164
2021-03-22	38.92	39.05	38.64	38.94	58076
2021-03-23	38.89	39.01	38.35	38.37	50073
2021-03-24	38.77	39.04	38.56	38.62	51327
2021-03-25	38.27	38.57	37.88	38.39	78581
2021-03-26	38.41	38.88	38.35	38.88	51737
2021-03-29	38.44	38.97	38.34	38.71	68498
2021-03-30	37.93	37.97	37.51	37.90	63912
2021-03-31	38.31	38.51	38.21	38.21	75727
2021-04-01	38.22	38.96	38.16	38.51	30625
2021-04-05	39.27	39.30	38.57	39.12	39396
2021-04-06	39.35	39.59	39.09	39.38	42052
2021-04-07	39.26	39.48	38.86	38.94	102689
2021-04-08	39.69	40.12	39.67	39.84	64025
2021-04-09	39.92	40.02	39.73	39.92	88829
2021-04-12	39.60	39.70	39.39	39.49	30706
2021-04-13	39.02	39.65	38.92	39.60	41917
2021-04-14	39.44	39.57	39.11	39.29	32320
2021-04-15	38.75	39.10	38.75	39.09	32001
2021-04-16	38.52	39.10	38.38	38.87	48211
2021-04-19	38.97	39.01	38.61	38.78	56827
2021-04-20	37.51	37.68	37.29	37.43	55452
2021-04-21	36.54	37.20	36.41	37.08	55706
2021-04-22	37.15	37.37	36.89	37.01	33393
2021-04-23	36.84	37.12	36.74	37.01	34648
2021-04-26	37.29	37.51	37.17	37.28	37443
2021-04-27	37.04	37.26	37.00	37.10	46920
2021-04-28	37.45	38.30	37.45	38.15	61891
2021-04-29	40.57	40.87	39.33	39.69	84567
2021-04-30	39.52	40.25	39.09	39.22	67053
2021-05-03	40.65	41.00	40.44	40.82	78847
2021-05-04	41.45	42.00	41.44	41.85	72645
2021-05-05	41.54	42.07	41.40	42.04	42872
2021-05-06	41.78	42.30	41.69	42.23	35209
2021-05-07	43.09	43.75	43.02	43.53	43497
2021-05-10	44.29	45.44	44.29	44.82	64695
2021-05-11	44.73	45.25	44.59	45.15	82286
2021-05-12	45.09	45.09	44.09	44.18	41383
2021-05-13	43.48	44.83	43.48	44.75	52750
2021-05-14	45.02	45.64	45.02	45.38	71404
2021-05-17	45.41	45.80	45.40	45.65	37616
2021-05-18	45.77	45.79	45.00	45.00	123559
2021-05-19	45.01	45.11	44.42	44.75	98040
2021-05-20	44.63	44.75	44.06	44.48	114103
2021-05-21	45.00	45.16	44.55	44.81	119492
2021-05-24	46.05	46.18	45.46	45.55	174373
2021-05-25	46.01	46.11	45.45	45.67	186734
2021-05-26	45.27	45.34	44.80	45.10	44499
2021-05-27	45.22	45.35	44.87	45.01	54526
2021-05-28	44.90	44.96	44.53	44.70	23710
2021-06-01	44.26	44.33	43.93	44.16	68264
2021-06-02	44.23	44.80	44.19	44.45	75672
2021-06-03	43.85	44.02	43.60	43.96	46579
2021-06-04	43.78	43.85	43.45	43.65	32816
2021-06-07	43.42	43.68	43.28	43.52	44809
2021-06-08	43.16	43.90	43.16	43.86	29891
2021-06-09	43.20	43.30	42.95	43.14	29552
2021-06-10	42.46	43.30	42.42	43.01	39214
2021-06-11	42.95	43.45	42.95	43.22	31735
2021-06-14	42.94	43.00	42.70	42.78	26911
2021-06-15	42.86	42.96	42.50	42.67	22989
2021-06-16	42.41	42.59	41.79	41.86	19481
2021-06-17	41.30	41.50	40.67	40.94	22459
2021-06-18	40.30	40.35	39.81	39.82	45995
2021-06-21	40.56	40.91	40.48	40.91	33168
2021-06-22	40.49	40.63	40.29	40.53	36968
2021-06-23	40.71	40.77	40.48	40.48	12014
2021-06-24	40.60	40.99	40.60	40.84	42435
2021-06-25	40.71	40.96	40.07	40.19	38019
2021-06-28	40.82	40.91	40.36	40.45	49509
2021-06-29	40.19	40.27	39.92	40.04	37359
2021-06-30	39.91	39.96	39.38	39.57	41369
2021-07-01	40.58	40.81	40.39	40.69	18020
2021-07-02	40.63	40.98	40.52	40.80	26480
2021-07-06	40.05	40.08	39.51	39.73	20245
2021-07-07	39.48	39.68	38.73	39.32	73050
2021-07-08	39.30	40.12	39.30	39.92	38095
2021-07-09	40.53	40.71	40.11	40.29	36586
2021-07-12	40.39	40.89	40.37	40.62	32910
2021-07-13	40.46	40.52	40.09	40.17	30647
2021-07-14	40.85	40.88	40.52	40.53	21938
2021-07-15	40.53	40.71	40.45	40.60	12727
2021-07-16	41.20	41.44	41.13	41.13	16607
2021-07-19	40.22	40.22	39.64	39.88	16761
2021-07-20	39.82	40.30	39.69	40.29	14979
2021-07-21	40.49	40.87	40.47	40.77	15053
2021-07-22	41.14	41.27	40.79	41.07	25965
2021-07-23	41.22	41.39	41.11	41.11	26225
2021-07-26	42.09	42.47	41.93	42.28	42708
2021-07-27	42.23	42.55	42.11	42.24	22892
2021-07-28	42.21	42.37	41.76	42.35	38209
2021-07-29	40.15	40.47	39.97	40.00	60139
2021-07-30	40.53	40.73	39.74	39.88	39265
2021-08-02	39.83	40.18	39.53	39.57	86252
2021-08-03	39.81	40.05	39.56	40.05	50092
2021-08-04	40.03	40.17	39.63	39.66	18943
2021-08-05	39.59	39.91	39.59	39.73	20278
2021-08-06	39.45	39.58	39.03	39.05	26675
2021-08-09	38.66	38.91	38.59	38.59	32214
2021-08-10	38.42	38.58	38.35	38.46	21987
2021-08-11	38.69	38.99	38.65	38.99	22463
2021-08-12	39.11	39.24	38.93	39.02	14124
2021-08-13	38.96	38.96	38.64	38.69	9941
2021-08-16	38.35	38.48	38.10	38.48	13635
2021-08-17	37.99	38.11	37.61	37.73	36339
2021-08-18	37.79	38.06	37.72	37.83	12246
2021-08-19	37.01	37.12	36.69	36.95	16661
2021-08-20	36.63	37.06	36.62	37.00	16848
2021-08-23	36.81	37.39	36.68	37.19	23883
2021-08-24	37.07	37.54	36.97	37.26	57196
2021-08-25	37.32	37.51	37.23	37.42	22751
2021-08-26	37.05	37.28	36.96	37.20	11549
2021-08-27	37.12	37.82	37.12	37.73	23401
2021-08-30	37.81	37.93	37.65	37.88	31206
2021-08-31	37.95	38.01	37.65	37.69	24304
2021-09-01	37.96	38.24	37.95	38.11	19742
2021-09-02	38.32	38.57	38.20	38.26	21968
2021-09-03	38.29	38.31	37.90	37.96	17385
2021-09-07	37.93	38.07	37.74	37.76	13558
2021-09-08	37.66	37.72	37.28	37.52	13874
2021-09-09	37.71	38.05	37.71	37.85	29000
2021-09-10	37.37	37.42	36.91	36.99	13348
2021-09-13	37.29	37.63	37.14	37.38	29594
2021-09-14	37.50	37.58	36.96	37.05	19222
2021-09-15	36.69	36.69	36.32	36.52	16760
2021-09-16	36.54	36.74	36.40	36.56	17767
2021-09-17	36.71	36.76	36.20	36.39	22436
2021-09-20	35.60	35.77	35.25	35.59	21098
2021-09-21	35.82	36.00	35.42	35.42	29060
2021-09-22	35.87	36.44	35.85	36.03	55008
2021-09-23	36.39	36.76	36.36	36.51	48568
2021-09-24	36.16	36.29	36.00	36.12	26147
2021-09-27	36.17	36.66	36.17	36.54	36520
2021-09-28	35.95	35.95	35.27	35.35	71462
2021-09-29	35.44	35.55	34.99	35.24	82716
2021-09-30	36.05	36.49	35.97	36.15	29536
2021-10-01	36.48	36.91	36.30	36.88	23608
2021-10-04	36.99	37.19	36.63	36.84	30302
2021-10-05	36.43	36.76	36.31	36.61	16921
2021-10-06	35.00	35.12	34.65	34.94	32250
2021-10-07	35.02	35.36	35.02	35.06	24386
2021-10-08	35.27	35.42	35.13	35.18	36388
2021-10-11	35.24	35.31	34.95	35.04	24110
2021-10-12	35.20	35.72	35.18	35.64	15584
2021-10-13	36.10	36.54	36.10	36.45	18502
2021-10-14	36.61	36.67	36.35	36.52	20845
2021-10-15	36.42	36.56	36.25	36.53	38277
2021-10-18	36.33	36.54	36.28	36.54	11418
2021-10-19	36.95	37.25	36.87	36.99	16376
2021-10-20	36.63	37.09	36.33	37.05	19557
2021-10-21	36.87	36.96	36.66	36.83	19726
2021-10-22	36.44	36.48	36.32	36.48	16512
2021-10-25	36.37	36.37	36.03	36.11	27317
2021-10-26	36.16	36.38	36.00	36.19	17321
2021-10-27	36.34	36.71	36.24	36.24	23073
2021-10-28	36.38	36.54	36.17	36.33	23243
2021-10-29	35.21	35.30	34.82	34.96	23365
2021-11-01	35.30	35.56	35.29	35.39	29590
2021-11-02	35.89	35.90	35.14	35.29	46379
2021-11-03	35.16	36.08	35.13	36.08	22753
2021-11-04	35.86	36.09	35.66	35.97	19226
2021-11-05	36.18	36.40	35.96	36.10	25560
2021-11-08	35.49	35.72	35.49	35.58	11234
2021-11-09	35.82	36.09	35.67	35.74	17510
2021-11-10	35.25	35.30	34.56	34.65	21937
2021-11-11	35.04	35.36	34.87	35.16	65465
2021-11-12	36.60	36.89	36.53	36.64	57517
2021-11-15	36.61	37.00	36.57	36.74	72182
2021-11-16	36.63	36.63	36.03	36.03	84696
2021-11-17	35.48	35.52	35.04	35.27	49481
2021-11-18	34.78	34.78	34.38	34.50	50035
2021-11-19	34.46	34.52	33.80	34.05	68671
2021-11-22	34.22	34.52	34.13	34.17	96333
2021-11-23	34.40	34.55	34.11	34.37	30221
2021-11-24	33.50	34.05	33.49	33.79	40612
2021-11-26	32.03	32.12	31.67	31.75	41970
2021-11-29	31.75	31.77	31.12	31.27	56049
2021-11-30	31.17	32.07	30.98	31.21	95552
2021-12-01	31.68	31.69	30.64	30.77	124014
2021-12-02	30.43	31.07	30.35	30.83	90269
2021-12-03	30.17	30.17	29.49	29.70	59825
2021-12-06	29.91	30.54	29.78	30.42	83084
2021-12-07	30.42	30.42	30.10	30.24	76347
2021-12-08	30.33	30.57	30.04	30.39	58495
2021-12-09	30.09	30.17	29.83	30.04	89076
2021-12-10	29.95	29.95	29.58	29.72	59297
2021-12-13	28.87	28.93	28.44	28.62	84789
2021-12-14	28.00	28.20	27.83	27.94	76932
2021-12-15	27.29	27.49	26.76	27.31	138072
2021-12-16	27.06	27.43	26.88	27.02	162640
2021-12-17	26.93	27.56	26.81	27.31	100149
2021-12-20	26.48	26.59	26.18	26.25	164601
2021-12-21	26.57	27.24	26.54	27.11	175368
2021-12-22	26.57	26.85	26.46	26.67	117781
2021-12-23	27.04	27.44	27.01	27.26	89651
2021-12-27	27.88	28.44	27.74	28.28	104286
2021-12-28	28.86	29.07	28.54	28.64	103177
2021-12-29	28.49	28.64	28.30	28.56	81242
2021-12-30	28.49	28.60	28.29	28.32	77029
2021-12-31	28.21	28.55	28.17	28.45	74667
2022-01-03	29.21	29.40	28.88	29.05	77761
2022-01-04	29.04	29.47	29.00	29.19	77547
2022-01-05	29.37	29.55	29.19	29.28	133356
2022-01-06	29.37	29.56	29.27	29.31	75138
2022-01-07	29.14	29.23	28.84	29.08	140905
2022-01-10	28.82	28.90	28.48	28.86	86137
2022-01-11	28.60	28.85	28.41	28.76	50409
2022-01-12	28.65	29.01	28.64	28.86	81769
2022-01-13	29.40	29.66	29.20	29.26	88047
2022-01-14	28.51	28.65	28.33	28.50	86965
2022-01-18	27.52	27.55	27.30	27.32	94262
2022-01-19	27.62	27.72	27.26	27.30	56403
2022-01-20	27.57	27.64	26.92	26.94	55373
2022-01-21	26.96	27.09	26.56	26.69	114949
2022-01-24	25.67	26.25	25.22	26.18	163616
2022-01-25	26.42	27.40	26.42	27.23	140149
2022-01-26	27.09	27.09	26.58	26.63	117564
2022-01-27	26.71	26.71	26.10	26.25	109297
2022-01-28	25.81	26.96	25.81	26.89	87221
2022-01-31	26.47	26.92	26.36	26.87	96281
2022-02-01	26.69	26.92	26.50	26.86	77194
2022-02-02	27.54	27.64	27.35	27.49	54584
2022-02-03	27.33	28.00	27.33	27.75	79321
2022-02-04	27.37	27.56	27.09	27.43	64526
2022-02-07	27.47	27.87	27.46	27.60	49877
2022-02-08	27.30	27.98	27.24	27.79	84764
2022-02-09	27.69	27.90	27.50	27.79	90138
2022-02-10	27.49	28.01	27.13	27.38	101712
2022-02-11	28.21	28.56	27.34	27.54	173126
2022-02-14	26.90	27.20	26.58	26.87	177850
2022-02-15	27.38	28.17	27.38	28.11	94900
2022-02-16	27.76	27.83	27.26	27.52	66134
2022-02-17	26.75	26.75	26.01	26.18	118637
2022-02-18	26.09	26.15	25.49	25.69	79877
2022-02-22	23.66	24.58	23.60	24.48	202284
2022-02-23	23.91	24.25	23.49	23.62	268299
2022-02-24	22.00	23.38	21.91	23.24	155653
2022-02-25	23.53	24.00	23.21	23.94	122663
2022-02-28	23.20	23.48	22.78	23.23	139313
2022-03-01	22.34	22.60	21.65	21.91	247566
2022-03-02	21.63	22.38	21.62	22.23	112374
2022-03-03	21.99	22.02	21.24	21.46	148064
2022-03-04	20.66	20.86	20.40	20.54	286825
2022-03-07	20.54	20.59	19.93	20.09	265145
2022-03-08	21.19	22.56	21.07	21.87	346263
2022-03-09	22.99	23.78	22.88	23.46	118431
2022-03-10	23.20	23.53	22.82	23.10	126410
2022-03-11	23.89	24.09	23.45	23.47	69943
2022-03-14	24.12	24.39	23.66	23.81	166514
2022-03-15	23.46	23.56	22.76	23.10	107039
2022-03-16	24.25	25.18	24.25	25.13	203650
2022-03-17	24.45	24.80	24.42	24.50	144925
2022-03-18	23.96	24.62	23.95	24.48	93183
2022-03-21	24.29	24.34	23.72	23.84	107232
2022-03-22	23.88	24.04	23.77	23.80	63170
2022-03-23	23.77	24.03	23.66	23.75	54168
2022-03-24	23.86	24.12	23.85	24.04	71338
2022-03-25	24.12	24.48	24.11	24.37	104736
2022-03-28	24.36	24.50	24.08	24.46	57786
2022-03-29	25.81	25.98	25.42	25.69	104394
2022-03-30	25.46	25.81	25.32	25.41	59535
2022-03-31	25.74	26.03	25.21	25.21	164316
2022-04-01	25.66	25.81	25.43	25.76	53074
2022-04-04	25.62	25.94	25.51	25.72	87077
2022-04-05	26.17	26.59	26.02	26.17	118453
2022-04-06	25.94	26.05	25.63	25.81	98279
2022-04-07	26.51	26.81	26.10	26.75	152780
2022-04-08	26.85	26.92	26.34	26.40	76696
2022-04-11	26.34	26.61	25.85	25.85	65804
2022-04-12	26.50	26.63	26.05	26.21	72037
2022-04-13	26.33	27.13	26.33	27.07	76920
2022-04-14	26.98	27.75	26.78	27.67	105267
2022-04-18	27.33	27.88	26.78	26.88	79670
2022-04-19	26.67	27.08	26.64	27.01	65986
2022-04-20	26.44	26.51	25.94	26.15	98285
2022-04-21	26.26	26.26	25.47	25.56	56462
2022-04-22	25.23	25.23	24.47	24.53	67022
2022-04-25	24.50	24.88	24.17	24.84	84228
2022-04-26	24.36	24.43	23.36	23.37	66685
2022-04-27	23.66	23.98	23.50	23.59	82950
2022-04-28	22.38	22.61	21.40	22.06	371558
2022-04-29	22.71	22.87	21.73	21.82	146676
2022-05-02	21.45	21.84	20.97	21.84	88581
2022-05-03	22.45	23.01	21.85	22.86	62569
2022-05-04	22.93	24.05	22.81	23.97	68702
2022-05-05	22.82	23.01	21.52	21.80	98195
2022-05-06	21.46	21.46	21.00	21.26	60161
2022-05-09	20.51	20.77	19.75	19.88	144842
2022-05-10	21.01	21.70	20.88	21.29	140482
2022-05-11	21.84	22.49	21.61	21.70	82768
2022-05-12	22.05	22.46	21.79	22.29	74392
2022-05-13	22.47	22.97	22.47	22.94	41167
2022-05-16	22.98	23.90	22.84	23.71	58551
2022-05-17	24.11	24.11	23.47	23.50	52372
2022-05-18	22.35	22.49	20.82	21.00	101006
2022-05-19	20.86	22.37	20.78	22.20	93173
2022-05-20	17.00	17.61	16.64	17.02	406247
2022-05-23	17.00	17.44	16.70	17.44	166377
2022-05-24	17.00	17.15	16.34	17.10	155875
2022-05-25	17.24	17.89	17.17	17.89	96176
2022-05-26	17.98	18.30	17.90	18.17	118179
2022-05-27	17.27	17.85	17.07	17.59	221930
2022-05-31	17.37	17.37	16.77	16.97	184052
2022-06-01	16.75	16.75	16.05	16.34	230092
2022-06-02	16.56	16.84	16.18	16.45	310312
2022-06-03	16.33	16.48	16.20	16.38	187235
2022-06-06	16.58	17.24	16.43	17.21	170112
2022-06-07	16.97	17.24	16.45	17.19	243208
2022-06-08	17.50	17.80	16.96	17.71	203486
2022-06-09	17.31	17.53	16.92	17.06	346204
2022-06-10	16.61	16.77	16.18	16.59	290583
2022-06-13	15.96	15.97	15.39	15.50	373629
2022-06-14	15.40	15.49	15.12	15.20	409456
2022-06-15	15.20	15.71	15.20	15.50	407969
2022-06-16	14.98	15.19	14.48	14.64	384681
2022-06-17	14.85	15.09	14.72	14.98	223081
2022-06-21	15.26	15.40	15.15	15.23	143019
2022-06-22	15.18	15.58	15.13	15.40	541317
2022-06-23	15.42	15.42	14.65	14.85	683290
2022-06-24	15.04	15.57	14.98	15.40	154222
2022-06-27	15.30	15.48	15.21	15.36	288702
2022-06-28	15.44	15.75	15.11	15.17	193099
2022-06-29	14.81	14.95	14.55	14.61	306835
2022-06-30	14.35	14.44	14.08	14.37	180082
2022-07-01	14.50	14.79	14.47	14.76	274430
2022-07-05	14.33	14.33	13.96	14.25	181679
2022-07-06	14.24	14.33	13.95	14.14	142102
2022-07-07	14.21	14.51	14.21	14.49	74545
2022-07-08	14.53	14.53	14.25	14.39	47091
2022-07-11	14.09	14.09	13.66	13.70	246050
2022-07-12	13.72	14.25	13.69	13.95	126427
2022-07-13	13.55	13.70	13.45	13.49	225235
2022-07-14	13.09	13.11	12.82	12.98	121949
2022-07-15	13.28	13.35	13.15	13.28	110386
2022-07-18	13.63	14.04	13.51	13.57	124474
2022-07-19	13.83	14.00	13.70	13.97	73850
2022-07-20	13.85	13.89	13.66	13.82	167760
2022-07-21	13.40	13.50	13.25	13.42	161665
2022-07-22	13.60	13.71	13.46	13.61	175025
2022-07-25	13.91	14.13	13.82	14.05	135032
2022-07-26	13.75	13.77	13.38	13.45	163812
2022-07-27	13.68	13.89	13.55	13.86	187649
2022-07-28	14.90	15.28	14.81	15.24	246070
2022-07-29	15.44	15.84	15.40	15.83	184625
2022-08-01	15.47	15.51	15.15	15.30	228646
2022-08-02	14.86	14.88	14.67	14.69	150493
2022-08-03	15.28	15.32	15.00	15.17	199774
2022-08-04	15.17	15.34	15.09	15.21	82327
2022-08-05	15.00	15.24	14.95	15.23	67579
2022-08-08	15.30	15.52	15.29	15.33	78775
2022-08-09	15.25	15.34	15.03	15.09	53797
2022-08-10	15.62	15.68	15.52	15.61	162751
2022-08-11	15.86	16.10	15.85	15.88	71062
2022-08-12	16.03	16.09	15.89	16.08	72365
2022-08-15	15.64	15.64	15.39	15.54	89494
2022-08-16	15.70	16.03	15.68	15.94	68104
2022-08-17	15.75	15.77	15.48	15.55	206747
2022-08-18	15.89	15.89	15.59	15.71	84239
2022-08-19	15.65	15.65	15.45	15.57	117111
2022-08-22	15.33	15.38	15.12	15.14	108284
2022-08-23	15.38	15.50	15.31	15.42	131401
2022-08-24	15.37	15.52	15.30	15.46	104130
2022-08-25	15.52	15.74	15.47	15.66	89180
2022-08-26	15.59	15.74	15.14	15.16	154867
2022-08-29	14.11	14.34	14.04	14.16	269478
2022-08-30	14.72	14.72	14.31	14.48	121182
2022-08-31	14.45	14.54	14.17	14.17	105272
2022-09-01	13.68	13.68	13.11	13.45	219099
2022-09-02	13.34	13.53	13.07	13.10	146926
2022-09-06	13.26	13.33	13.07	13.08	92638
2022-09-07	13.23	13.58	13.23	13.53	96240
2022-09-08	12.85	13.06	12.77	12.94	215144
2022-09-09	13.07	13.22	13.02	13.16	101938
2022-09-12	13.42	13.58	13.42	13.49	62236
2022-09-13	12.82	12.99	12.64	12.68	277474
2022-09-14	12.50	12.81	12.46	12.79	210216
2022-09-15	12.50	12.77	12.42	12.54	278500
2022-09-16	12.25	12.48	12.19	12.46	148923
2022-09-19	12.12	12.56	12.12	12.55	180428
2022-09-20	12.00	12.16	11.96	12.15	286492
2022-09-21	12.22	12.48	12.12	12.17	200026
2022-09-22	12.37	12.41	12.28	12.41	169547
2022-09-23	12.00	12.00	11.75	11.97	242845
2022-09-26	11.65	11.83	11.56	11.60	355040
2022-09-27	11.58	11.70	11.45	11.53	222637
2022-09-28	11.53	12.04	11.53	11.97	121780
2022-09-29	11.60	11.61	11.41	11.47	212145
2022-09-30	11.47	11.60	11.33	11.41	184524
2022-10-03	11.71	12.13	11.60	11.99	191767
2022-10-04	12.30	12.53	12.30	12.43	105990
2022-10-05	11.82	12.08	11.60	11.98	327264
2022-10-06	11.83	12.05	11.79	11.87	144427
2022-10-07	11.47	11.58	11.38	11.44	263376
2022-10-10	11.58	11.71	11.47	11.61	107604
2022-10-11	11.48	11.74	11.39	11.43	98698
2022-10-12	11.35	11.47	11.25	11.37	121077
2022-10-13	11.32	11.94	11.16	11.78	236148
2022-10-14	11.85	11.91	11.61	11.63	133223
2022-10-17	11.73	12.00	11.73	11.84	159440
2022-10-18	11.99	12.00	11.69	11.74	135286
2022-10-19	11.47	11.58	11.29	11.35	194469
2022-10-20	11.21	11.35	10.99	11.03	267624
2022-10-21	10.67	11.04	10.61	11.01	296349
2022-10-24	10.88	11.00	10.84	10.86	158696
2022-10-25	10.93	11.30	10.93	11.16	124328
2022-10-26	11.21	11.38	11.16	11.20	203460
2022-10-27	10.31	10.82	10.22	10.56	396728
2022-10-28	10.56	10.91	10.51	10.85	130521
2022-10-31	10.78	10.97	10.75	10.96	209195
2022-11-01	11.30	11.43	11.17	11.43	135190
2022-11-02	11.37	11.71	11.34	11.40	169492
2022-11-03	11.13	11.44	11.10	11.38	118456
2022-11-04	11.64	11.97	11.46	11.80	114374
2022-11-07	13.32	13.32	12.79	12.91	287292
2022-11-08	12.86	12.90	12.56	12.68	102079
2022-11-09	12.72	12.82	12.48	12.55	130964
2022-11-10	13.08	13.24	12.93	13.01	190382
2022-11-11	13.47	13.54	13.14	13.25	380547
2022-11-14	13.51	13.77	13.43	13.52	214517
2022-11-15	13.72	13.72	13.17	13.31	162445
2022-11-16	13.31	13.37	13.10	13.14	133301
2022-11-17	13.20	13.29	13.02	13.10	109841
2022-11-18	13.52	13.70	13.40	13.47	223705
2022-11-21	13.46	13.58	13.16	13.37	153924
2022-11-22	13.36	13.44	13.26	13.35	127948
2022-11-23	13.47	13.65	13.37	13.57	141315
2022-11-25	13.80	14.03	13.80	13.95	161744
2022-11-28	13.75	13.78	13.57	13.60	153632
2022-11-29	13.60	13.60	13.29	13.42	189632
2022-11-30	13.43	13.59	13.25	13.58	146922
2022-12-01	13.70	13.77	13.54	13.75	126900
2022-12-02	13.53	13.74	13.50	13.65	104833
2022-12-05	13.76	13.97	13.64	13.71	109815
2022-12-06	13.45	13.48	13.24	13.31	169202
2022-12-07	13.17	13.23	13.05	13.07	99429
2022-12-08	13.17	13.20	13.02	13.10	86467
2022-12-09	13.10	13.36	13.04	13.16	149598
2022-12-12	13.52	13.58	13.39	13.46	185056
2022-12-13	14.24	14.28	13.83	13.88	165761
2022-12-14	13.92	14.08	13.62	13.86	207444
2022-12-15	13.85	13.95	13.30	13.34	171795
2022-12-16	13.12	13.22	12.86	13.19	179419
2022-12-19	12.98	13.02	12.78	12.86	168120
2022-12-20	12.66	13.02	12.65	12.93	176877
2022-12-21	12.98	13.09	12.87	12.88	200630
2022-12-22	12.78	12.80	12.33	12.56	201328
2022-12-23	12.59	12.93	12.56	12.90	154961
2022-12-27	12.95	12.99	12.86	12.91	73990
2022-12-28	12.86	12.94	12.60	12.64	205650
2022-12-29	12.74	12.98	12.72	12.88	150289
2022-12-30	12.77	12.86	12.53	12.63	163074
2023-01-03	12.99	13.09	12.91	13.05	173046
2023-01-04	13.14	13.37	13.08	13.33	131181
2023-01-05	13.30	13.58	13.13	13.35	92780
2023-01-06	13.47	13.62	13.31	13.55	186596
2023-01-09	14.03	14.04	13.77	13.79	146617
2023-01-10	13.66	13.68	13.50	13.66	71325
2023-01-11	13.74	13.97	13.64	13.94	95232
2023-01-12	14.29	14.58	14.23	14.49	275099
2023-01-13	14.45	14.50	14.29	14.37	171315
2023-01-17	14.85	15.16	14.85	14.91	301219
2023-01-18	14.94	14.96	14.65	14.67	80593
2023-01-19	14.52	14.54	14.27	14.45	129592
2023-01-20	14.40	14.57	14.29	14.57	105586
2023-01-23	14.59	14.85	14.57	14.85	115883
2023-01-24	14.82	14.98	14.76	14.83	80444
2023-01-25	17.54	18.31	16.69	18.25	2229152
2023-01-26	17.53	17.59	17.01	17.40	752131
2023-01-27	17.29	17.59	17.19	17.37	347223
2023-01-30	17.24	17.36	17.06	17.36	245083
2023-01-31	16.97	17.15	16.84	16.99	153870
2023-02-01	17.00	17.43	16.87	17.35	220163
2023-02-02	17.12	17.28	16.91	17.08	141032
2023-02-03	16.91	16.99	16.43	16.45	146314
2023-02-06	16.64	16.65	16.43	16.58	155418
2023-02-07	16.79	17.00	16.60	16.89	113805
2023-02-08	18.86	19.06	18.12	18.69	748920
2023-02-09	19.16	19.33	18.49	18.61	331548
2023-02-10	18.99	19.05	18.50	18.64	232348
2023-02-13	21.00	21.15	19.48	20.57	900502
2023-02-14	20.41	21.02	20.16	20.61	411217
2023-02-15	19.47	19.80	19.27	19.79	188528
2023-02-16	19.12	19.23	18.53	18.84	240298
2023-02-17	18.89	19.74	18.88	19.64	155215
2023-02-21	19.41	19.57	19.33	19.43	84459
2023-02-22	18.97	19.09	18.80	18.91	103196
2023-02-23	18.92	18.97	18.72	18.77	98935
2023-02-24	19.81	19.82	18.68	19.15	316229
2023-02-27	19.34	19.65	19.28	19.44	134150
2023-02-28	19.49	19.85	19.46	19.79	79475
2023-03-01	19.50	19.56	19.30	19.38	78517
2023-03-02	19.20	19.28	19.01	19.12	110023
2023-03-03	19.27	19.33	19.16	19.30	149328
2023-03-06	19.28	19.48	19.18	19.24	78664
2023-03-07	19.27	19.36	18.79	18.82	59296
2023-03-08	18.89	19.11	18.84	18.99	45958
2023-03-09	19.04	19.28	18.91	18.93	46136
2023-03-10	18.79	18.83	18.32	18.36	89519
2023-03-13	18.09	18.53	17.98	18.32	129816
2023-03-14	19.05	19.16	18.87	19.01	128071
2023-03-15	18.16	18.23	17.89	18.17	155831
2023-03-16	17.28	17.51	17.12	17.34	154169
2023-03-17	17.93	18.25	17.87	18.18	224994
2023-03-20	18.22	18.47	18.21	18.33	78992
2023-03-21	18.44	18.50	18.32	18.40	50831
2023-03-22	18.52	18.68	18.30	18.32	44384
2023-03-23	18.44	18.64	18.06	18.14	59537
2023-03-24	17.79	17.79	17.37	17.45	87850
2023-03-27	17.96	18.10	17.82	18.07	134357
2023-03-28	18.24	18.33	18.03	18.09	88117
2023-03-29	18.18	18.41	18.11	18.38	65330
2023-03-30	18.52	18.72	18.51	18.65	54379
2023-03-31	18.92	18.96	18.82	18.92	36878
2023-04-03	18.73	18.79	18.61	18.69	65480
2023-04-04	18.64	18.66	18.31	18.41	69939
2023-04-05	18.32	18.45	18.08	18.35	48642
2023-04-06	18.41	18.55	17.85	18.43	25630
2023-04-10	18.32	18.42	18.12	18.28	44902
2023-04-11	18.34	18.81	18.31	18.70	62582
2023-04-12	19.30	19.42	19.24	19.33	80852
2023-04-13	19.44	19.53	19.37	19.44	75055
2023-04-14	19.71	19.79	19.44	19.48	46552
2023-04-17	19.90	19.90	19.63	19.74	103369
2023-04-18	19.84	19.87	19.55	19.56	91172
2023-04-19	19.75	19.81	19.54	19.65	200734
2023-04-20	19.79	19.89	19.70	19.84	73012
2023-04-21	19.82	20.05	19.78	19.93	61910
2023-04-24	20.04	20.12	19.89	19.97	45076
2023-04-25	19.89	19.89	19.54	19.60	27606
2023-04-26	19.11	19.42	18.70	19.11	96052
2023-04-27	17.60	18.02	17.30	18.00	292653
2023-04-28	17.93	18.04	17.79	17.91	80538
2023-05-01	17.82	18.00	17.68	17.71	55331
2023-05-02	17.59	17.61	17.27	17.38	107506
2023-05-03	17.18	17.33	16.94	17.07	125311
2023-05-04	17.16	17.60	17.14	17.47	114541
2023-05-05	17.99	18.18	17.94	18.06	93271
2023-05-08	18.00	18.12	17.90	17.96	74254
2023-05-09	18.05	18.10	17.72	17.80	72653
2023-05-10	18.67	18.72	18.34	18.55	93426
2023-05-11	18.64	18.71	18.13	18.20	88722
2023-05-12	17.81	17.99	17.72	17.92	222493
2023-05-15	18.04	18.44	18.01	18.42	96415
2023-05-16	18.07	18.07	17.63	17.66	48091
2023-05-17	17.74	18.09	17.41	17.68	65625
2023-05-18	17.68	17.72	17.54	17.71	48869
2023-05-19	17.86	18.17	17.80	18.03	39905
2023-05-22	18.14	18.20	18.06	18.13	26089
2023-05-23	18.45	18.77	18.43	18.55	62584
2023-05-24	18.54	18.59	18.42	18.46	52249
2023-05-25	18.10	18.10	17.87	17.91	50986
2023-05-26	18.05	18.13	17.81	17.98	41390
2023-05-30	17.24	17.25	16.75	16.78	114168
2023-05-31	16.72	16.83	16.49	16.74	165936
2023-06-01	16.41	16.64	16.19	16.62	135869
2023-06-02	17.06	17.74	16.87	17.34	124373
2023-06-05	16.99	17.04	16.76	16.89	81554
2023-06-06	16.93	17.04	16.83	17.04	39263
2023-06-07	17.14	17.18	16.91	16.93	39133
2023-06-08	16.72	16.75	16.55	16.72	129697
2023-06-09	16.64	16.77	16.62	16.67	35176
2023-06-12	16.88	16.91	16.63	16.72	34863
2023-06-13	16.77	16.83	16.68	16.81	26148
2023-06-14	17.35	17.55	17.14	17.29	46417
2023-06-15	17.21	17.49	17.16	17.48	29726
2023-06-16	16.47	16.92	16.26	16.85	208071
2023-06-20	16.66	16.67	16.06	16.60	227039
2023-06-21	16.32	16.36	16.18	16.19	69571
2023-06-22	16.10	16.30	16.05	16.30	70127
2023-06-23	16.14	16.38	16.02	16.29	73702
2023-06-26	16.15	16.47	16.15	16.33	136295
2023-06-27	16.17	16.57	16.17	16.53	149293
2023-06-28	16.49	16.62	14.90	15.39	864116
2023-06-29	14.73	15.24	14.57	15.04	204616
2023-06-30	15.40	15.41	15.16	15.24	123730
2023-07-03	15.34	15.70	15.34	15.65	47077
2023-07-05	15.79	15.85	15.67	15.76	99353
2023-07-06	15.63	15.67	15.41	15.56	95717
2023-07-07	15.56	16.02	15.56	15.88	53891
2023-07-10	15.74	15.88	15.72	15.75	140615
2023-07-11	15.97	16.13	15.95	16.12	70510
2023-07-12	16.44	16.71	16.44	16.71	126669
2023-07-13	17.01	17.19	16.98	17.16	133847
2023-07-14	17.06	17.08	16.66	16.69	89053
2023-07-17	16.75	16.80	16.60	16.72	55379
2023-07-18	16.77	17.11	16.77	17.04	44757
2023-07-19	16.89	17.09	16.86	16.94	68999
2023-07-20	16.80	16.82	16.64	16.68	69519
2023-07-21	16.67	16.67	16.47	16.65	55174
2023-07-24	16.71	16.96	16.70	16.90	60665
2023-07-25	16.73	16.89	16.72	16.84	59532
2023-07-26	16.62	16.88	16.60	16.85	71130
2023-07-27	16.19	16.31	15.37	15.51	296503
2023-07-28	15.55	15.90	15.53	15.75	118610
2023-07-31	15.42	15.67	15.37	15.62	190361
2023-08-01	15.55	15.56	15.25	15.42	109625
2023-08-02	15.35	15.72	15.33	15.72	245893
2023-08-03	15.70	16.08	15.66	16.00	268349
2023-08-04	16.24	16.64	16.24	16.37	152714
2023-08-07	16.26	16.43	16.17	16.40	135888
2023-08-08	15.99	16.23	15.96	16.21	128097
2023-08-09	16.18	16.49	16.16	16.46	175816
2023-08-10	16.34	16.45	16.18	16.27	181595
2023-08-11	15.99	16.24	15.98	16.20	183282
2023-08-14	16.06	16.41	16.02	16.41	168903
2023-08-15	16.21	16.22	15.63	15.66	97865
2023-08-16	15.84	16.01	15.83	15.86	100938
2023-08-17	15.84	15.84	15.55	15.58	54381
2023-08-18	15.37	15.53	15.32	15.50	53444
2023-08-21	15.59	15.59	15.28	15.35	80054
2023-08-22	15.27	15.27	15.01	15.12	39646
2023-08-23	15.12	15.23	15.06	15.19	68457
2023-08-24	15.06	15.29	15.06	15.20	60319
2023-08-25	15.34	15.34	15.09	15.27	65976
2023-08-28	15.47	15.78	15.47	15.70	110491
2023-08-29	15.72	16.08	15.72	16.06	55310
2023-08-30	16.13	16.37	16.10	16.13	68293
2023-08-31	16.07	16.08	15.79	15.87	45376
2023-09-01	15.91	15.94	15.51	15.55	45841
2023-09-05	15.75	15.78	15.66	15.71	66545
2023-09-06	15.63	15.74	15.53	15.60	48039
2023-09-07	15.59	15.59	15.38	15.42	117218
2023-09-08	15.58	15.65	15.43	15.47	66429
2023-09-11	15.95	15.95	15.95	15.95	2218
2023-09-12	15.96	16.08	15.82	15.88	47206
2023-09-13	16.05	16.10	15.91	16.06	121336
2023-09-14	16.15	16.30	16.01	16.08	188356
2023-09-15	15.98	16.03	15.74	15.77	114969
2023-09-18	15.62	15.71	15.56	15.64	54934
2023-09-19	15.64	15.72	15.54	15.62	55481
2023-09-20	16.04	16.47	16.04	16.16	118425
2023-09-21	16.02	16.10	15.92	15.93	88236
2023-09-22	15.94	16.07	15.86	15.89	95172
2023-09-25	15.89	15.89	15.67	15.85	79364
2023-09-26	15.71	15.76	15.47	15.52	65235
2023-09-27	15.52	15.54	15.32	15.37	44743
2023-09-28	15.40	15.47	15.33	15.40	76114
2023-09-29	15.59	15.65	15.42	15.45	77839
2023-10-02	15.59	15.61	15.38	15.41	95413
2023-10-03	15.07	15.07	14.68	14.78	144267
2023-10-04	15.05	15.06	14.76	14.93	111276
2023-10-05	15.21	15.42	15.18	15.42	121267
2023-10-06	15.27	15.54	15.17	15.53	52390
2023-10-09	15.28	15.40	15.22	15.38	43277
2023-10-10	15.62	15.81	15.62	15.77	87723
2023-10-11	15.91	15.98	15.76	15.85	27822
2023-10-12	15.69	15.71	15.23	15.29	131126
2023-10-13	15.35	15.35	15.15	15.21	40649
2023-10-16	15.59	15.88	15.53	15.86	80721
2023-10-17	15.52	15.63	15.42	15.59	65518
2023-10-18	15.50	15.51	15.37	15.42	41468
2023-10-19	15.42	15.44	15.26	15.26	30487
2023-10-20	14.99	15.15	14.95	15.00	84443
2023-10-23	14.66	15.01	14.62	14.93	57051
2023-10-24	14.95	15.02	14.78	14.86	61459
2023-10-25	14.70	14.74	14.46	14.64	53093
2023-10-26	14.93	15.15	14.78	15.05	107942
2023-10-27	15.47	15.56	15.22	15.33	77075
2023-10-30	15.40	15.56	15.25	15.52	73895
2023-10-31	15.53	15.78	15.53	15.71	67841
2023-11-01	15.68	15.84	15.63	15.69	118187
2023-11-02	16.00	16.25	16.00	16.25	112643
2023-11-03	16.32	16.82	16.30	16.73	61640
2023-11-06	16.71	16.77	16.42	16.49	66134
2023-11-07	16.25	16.25	16.03	16.06	51868
2023-11-08	16.15	16.26	16.12	16.13	50403
2023-11-09	16.20	16.31	16.00	16.00	61483
2023-11-10	16.05	16.24	15.96	16.22	33848
2023-11-13	16.08	16.26	16.03	16.17	29395
2023-11-14	16.50	16.76	16.49	16.68	181783
2023-11-15	16.75	16.91	16.70	16.81	50124
2023-11-16	16.70	16.82	16.58	16.68	26590
2023-11-17	16.70	16.75	16.56	16.74	29552
2023-11-20	16.80	16.99	16.76	16.99	38646
2023-11-21	16.76	16.76	16.00	16.30	163657
2023-11-22	16.42	16.52	16.37	16.44	55575
2023-11-24	17.00	17.32	16.97	17.30	162468
2023-11-27	17.22	17.25	16.91	17.07	97450
2023-11-28	17.07	17.18	16.99	17.04	66462
2023-11-29	17.18	17.21	17.11	17.12	92526
2023-11-30	16.97	16.97	16.83	16.86	40613
2023-12-01	16.81	17.23	16.79	17.22	61719
2023-12-04	17.20	17.31	17.03	17.13	82990
2023-12-05	16.50	16.50	16.07	16.09	83637
2023-12-06	16.38	16.62	16.37	16.58	51323
2023-12-07	16.53	16.67	16.49	16.65	25390
2023-12-08	16.44	16.59	16.42	16.56	20666
2023-12-11	16.36	16.52	16.32	16.49	39915
2023-12-12	16.24	16.29	16.15	16.25	31640
2023-12-13	16.05	16.58	15.95	16.47	49701
2023-12-14	16.62	16.83	16.58	16.68	72735
2023-12-15	17.37	17.37	16.86	16.88	93275
2023-12-18	17.05	17.05	16.83	16.96	50355
2023-12-19	17.39	17.90	17.39	17.83	89902
2023-12-20	18.20	18.38	17.82	17.89	146458
2023-12-21	18.06	18.08	17.70	17.94	59737
2023-12-22	17.94	18.08	17.88	17.99	51286
2023-12-26	17.99	17.99	17.75	17.96	39773
2023-12-27	18.23	18.37	18.17	18.26	49105
2023-12-28	18.03	18.16	18.02	18.14	39204
2023-12-29	17.99	18.09	17.90	18.00	40300
2024-01-02	18.13	18.27	18.01	18.08	75327
2024-01-03	17.93	17.93	17.69	17.69	39715
2024-01-04	18.21	18.28	18.04	18.10	71505
2024-01-05	18.42	19.03	17.97	18.94	207828
2024-01-08	18.63	18.90	18.56	18.88	61105
2024-01-09	18.67	18.68	18.46	18.59	104637
2024-01-10	18.54	18.74	18.48	18.70	32819
2024-01-11	18.96	18.99	18.52	18.65	44430
2024-01-12	18.74	18.87	18.71	18.80	37338
2024-01-16	18.08	18.17	17.90	18.04	43614
2024-01-17	17.53	17.74	17.48	17.69	68407
2024-01-18	17.99	18.03	17.90	18.03	43700
2024-01-19	17.80	17.88	17.67	17.84	51637
2024-01-22	17.79	17.86	17.73	17.75	44602
2024-01-23	17.59	17.70	17.49	17.66	69365
2024-01-24	17.75	17.78	17.31	17.31	72456
2024-01-25	17.50	17.54	17.40	17.47	34167
2024-01-26	17.52	17.77	17.51	17.73	65638
2024-01-29	17.22	17.25	17.00	17.25	45257
2024-01-30	17.22	17.31	17.18	17.19	30011
2024-01-31	17.26	17.34	17.01	17.04	44959
2024-02-01	17.03	17.15	17.03	17.12	24919
2024-02-02	16.96	16.97	16.68	16.71	30507
2024-02-05	16.59	16.59	16.18	16.24	106465
2024-02-06	16.16	16.56	16.15	16.56	58255
2024-02-07	16.31	16.46	16.16	16.34	100938
2024-02-08	16.23	16.50	16.13	16.49	87926
2024-02-09	16.27	16.51	16.27	16.46	103075
2024-02-12	16.17	16.43	16.13	16.33	84157
2024-02-13	16.04	16.04	15.63	15.67	87419
2024-02-14	15.74	15.77	15.58	15.59	55270
2024-02-15	15.75	15.99	15.74	15.92	32076
2024-02-16	15.89	15.90	15.79	15.88	39866
2024-02-20	15.87	16.06	15.87	16.06	55573
2024-02-21	15.81	15.85	15.72	15.82	53128
2024-02-22	15.94	16.01	15.89	16.00	34048
2024-02-23	15.84	15.95	15.76	15.91	51612
2024-02-26	15.61	15.76	15.55	15.70	80858
2024-02-27	17.01	17.52	17.01	17.38	370997
2024-02-28	17.79	18.33	17.79	18.10	278948
2024-02-29	18.67	18.77	18.52	18.65	144861
2024-03-01	18.53	18.53	18.26	18.33	75674
2024-03-04	18.19	18.19	17.91	17.91	88355
2024-03-05	17.77	17.84	17.62	17.67	86323
2024-03-06	18.12	18.18	17.99	18.09	95137
2024-03-07	18.32	18.49	18.30	18.35	78836
2024-03-08	18.40	18.42	18.23	18.23	56301
2024-03-11	18.13	18.29	18.09	18.25	58508
2024-03-12	18.31	18.31	18.16	18.22	59391
2024-03-13	18.30	18.57	18.25	18.53	56556
2024-03-14	18.53	18.81	18.49	18.73	69601
2024-03-15	19.17	19.45	19.17	19.21	148897
2024-03-18	19.17	19.17	18.96	19.01	81350
2024-03-19	19.09	19.34	19.03	19.19	99424
2024-03-20	19.11	19.34	19.05	19.30	62284
2024-03-21	19.30	19.60	19.28	19.36	82681
2024-03-22	19.46	19.46	19.20	19.23	73525
2024-03-25	19.76	19.96	19.70	19.78	126947
2024-03-26	19.89	19.92	19.56	19.58	92170
2024-03-27	19.77	19.87	19.72	19.80	100364
2024-03-28	20.00	20.67	19.98	20.23	136865
2024-04-01	20.28	20.59	19.95	20.07	55660
2024-04-02	20.13	20.40	20.13	20.37	93305
2024-04-03	20.34	20.63	20.34	20.55	253271
2024-04-04	20.75	20.81	20.30	20.30	54428
2024-04-05	20.28	20.28	20.06	20.13	49469
2024-04-08	20.50	20.65	20.43	20.49	187363
2024-04-09	20.56	20.71	20.47	20.65	87964
2024-04-10	20.44	20.53	20.26	20.39	69511
2024-04-11	20.44	20.59	20.21	20.52	64250
2024-04-12	20.37	20.40	20.05	20.08	46945
2024-04-15	20.12	20.16	19.70	19.72	44637
2024-04-16	19.82	19.82	19.52	19.53	72632
2024-04-17	19.61	19.70	19.50	19.61	54135
2024-04-18	19.98	20.12	19.91	20.00	69594
2024-04-19	19.92	20.13	19.92	20.08	61254
2024-04-22	20.12	20.34	20.11	20.31	49529
2024-04-23	20.17	20.39	20.17	20.34	106763
2024-04-24	20.24	20.24	20.07	20.16	40695
2024-04-25	19.98	20.31	19.95	20.28	74755
2024-04-26	20.11	20.21	19.98	20.15	95196
2024-04-29	20.24	20.61	20.18	20.50	102463
2024-04-30	20.50	20.58	20.39	20.47	50699
2024-05-01	20.39	20.80	20.39	20.59	47028
2024-05-02	20.87	21.10	20.86	21.05	53101
2024-05-03	21.31	21.38	21.21	21.33	34128
2024-05-06	21.37	21.41	21.31	21.38	33895
2024-05-07	21.44	21.53	21.33	21.35	47382
2024-05-08	22.78	23.45	22.20	22.90	466094
2024-05-09	23.08	23.15	22.74	22.80	198124
2024-05-10	22.89	22.90	22.43	22.61	169425
2024-05-13	22.67	22.87	22.66	22.85	173657
2024-05-14	22.98	23.48	22.98	23.41	151891
2024-05-15	23.55	24.07	23.55	24.02	144846
2024-05-16	23.72	23.84	23.62	23.75	96006
2024-05-17	23.85	23.97	23.66	23.95	157839
2024-05-20	24.09	24.14	24.01	24.07	142488
2024-05-21	23.96	24.06	23.88	23.98	73861
2024-05-22	23.63	23.66	23.41	23.58	172626
2024-05-23	24.10	24.11	23.62	23.75	379535
2024-05-24	24.14	24.17	23.78	24.09	205346
2024-05-28	24.50	24.65	24.23	24.65	166520
2024-05-29	24.16	24.19	23.83	23.91	161531
2024-05-30	24.34	24.83	24.30	24.81	84353
2024-05-31	24.72	24.98	23.63	24.90	145092
2024-06-03	25.27	25.60	25.24	25.52	165249
2024-06-04	25.13	25.28	24.99	25.22	75081
2024-06-05	25.32	25.32	24.91	24.98	83261
2024-06-06	24.95	25.09	24.67	24.84	65401
2024-06-07	24.68	24.72	24.34	24.52	136824
2024-06-10	24.37	24.60	24.31	24.48	114113
2024-06-11	24.52	24.62	24.37	24.51	78651
2024-06-12	24.98	25.06	24.44	24.55	111597
2024-06-13	24.56	24.60	23.99	24.18	98215
2024-06-14	23.78	23.78	23.54	23.65	42938
2024-06-17	23.02	23.10	22.73	23.03	103164
2024-06-18	23.36	23.43	23.07	23.14	68061
2024-06-20	23.25	23.32	22.91	22.98	93051
2024-06-21	23.19	23.19	22.59	22.84	264269
2024-06-24	23.52	23.63	23.38	23.63	178712
2024-06-25	23.33	23.48	23.22	23.38	78736
2024-06-26	22.90	23.12	22.82	23.09	79033
2024-06-27	23.13	23.24	23.02	23.17	82971
2024-06-28	24.23	24.63	24.18	24.55	107220
2024-07-01	24.58	24.64	24.20	24.26	341303
2024-07-02	24.09	24.89	24.00	24.69	290305
2024-07-03	24.50	24.97	24.50	24.95	143154
2024-07-05	24.70	24.72	24.26	24.44	77166
2024-07-08	24.52	24.90	24.33	24.63	326241
2024-07-09	24.52	24.79	24.40	24.70	456541
2024-07-10	24.56	24.56	24.22	24.28	256844
2024-07-11	24.39	24.62	24.39	24.57	151057
2024-07-12	24.47	24.88	24.45	24.78	187855
2024-07-15	24.63	25.33	24.63	25.18	102916
2024-07-16	25.82	25.94	25.70	25.81	102119
2024-07-17	25.40	25.77	25.12	25.16	75360
2024-07-18	25.10	25.24	24.88	24.90	76167
2024-07-19	24.72	24.87	24.56	24.59	56260
2024-07-22	24.77	24.78	24.49	24.56	42344
2024-07-23	24.56	24.70	24.51	24.62	33976
2024-07-24	24.84	24.89	24.54	24.58	43468
2024-07-25	24.58	24.74	24.54	24.55	41899
2024-07-26	24.55	24.75	24.51	24.55	49768
2024-07-29	24.50	24.52	24.10	24.20	48443
2024-07-30	24.51	24.79	24.51	24.68	52879
2024-07-31	24.84	24.95	24.61	24.77	156562
2024-08-01	24.88	24.93	24.38	24.61	83557
2024-08-02	26.00	26.20	25.81	25.93	278204
2024-08-05	25.37	25.55	25.15	25.26	211842
2024-08-06	25.25	25.74	25.25	25.38	230303
2024-08-07	25.50	25.63	25.15	25.25	112159
2024-08-08	25.50	25.65	25.49	25.59	59863
2024-08-09	25.50	25.79	25.49	25.61	58632
2024-08-12	25.60	25.70	25.53	25.65	112533
2024-08-13	25.61	25.65	25.46	25.50	103893
2024-08-14	25.60	25.61	25.18	25.30	83662
2024-08-15	25.94	26.20	25.65	25.66	189368
2024-08-16	25.85	25.85	25.69	25.69	29746
2024-08-19	25.66	25.76	25.65	25.71	30798
2024-08-20	25.66	25.79	25.66	25.70	26280
2024-08-21	25.70	25.70	25.25	25.30	37302
2024-08-22	25.32	26.04	25.32	25.94	92921
2024-08-23	26.00	26.75	25.73	26.68	119413
2024-08-26	26.57	26.75	26.26	26.61	59820
2024-08-27	26.33	26.83	26.24	26.68	85718
2024-08-28	26.72	26.87	26.26	26.34	153282
2024-08-29	26.27	26.27	25.82	26.08	122830
2024-08-30	26.07	26.07	25.57	25.82	77750
2024-09-03	26.32	26.35	26.06	26.11	56501
2024-09-04	26.25	26.64	26.25	26.48	102247
2024-09-05	26.75	26.84	26.53	26.63	139244
2024-09-06	26.59	26.65	26.35	26.36	64628
2024-09-09	26.42	26.64	26.30	26.54	33026
2024-09-10	26.51	26.86	26.38	26.80	59117
2024-09-11	26.51	26.56	26.33	26.53	51552
2024-09-12	26.45	26.82	26.43	26.72	29954
2024-09-13	27.04	27.43	27.04	27.26	67262
2024-09-16	27.31	27.40	27.21	27.29	33937
2024-09-17	27.12	27.13	26.74	26.77	30555
2024-09-18	26.97	27.31	26.92	26.98	33634
2024-09-19	27.34	27.58	27.18	27.39	59485
2024-09-20	27.63	27.84	27.50	27.84	177408
2024-09-23	28.14	28.25	28.02	28.07	73409
2024-09-24	28.20	28.75	28.17	28.65	45141
2024-09-25	28.47	28.47	28.09	28.11	48816
2024-09-26	28.11	28.29	27.98	28.12	59433
2024-09-27	27.84	27.84	27.65	27.76	35030
2024-09-30	27.19	27.28	27.06	27.12	97579
2024-10-01	27.15	27.15	26.68	26.84	57390
2024-10-02	26.64	26.86	26.58	26.72	31506
2024-10-03	26.70	26.71	26.53	26.53	25143
2024-10-04	26.50	26.70	26.46	26.67	26567
2024-10-07	26.72	26.78	26.48	26.50	24158
2024-10-08	26.72	26.96	26.64	26.88	44705
2024-10-09	26.69	26.84	26.67	26.79	53435
2024-10-10	26.72	26.72	26.36	26.56	47727
2024-10-11	26.66	26.84	26.55	26.81	71703
2024-10-14	26.55	27.17	26.53	27.17	108896
2024-10-15	27.28	27.40	27.23	27.27	111118
2024-10-16	27.02	27.15	26.86	27.08	107217
2024-10-17	27.04	27.48	27.01	27.41	80733
2024-10-18	27.07	27.55	26.98	27.49	132536
2024-10-21	27.37	27.47	27.20	27.40	61260
2024-10-22	27.05	27.44	27.03	27.40	89519
2024-10-23	27.17	27.61	27.17	27.58	149568
2024-10-24	27.83	28.26	27.66	28.21	150000
2024-10-25	28.24	28.24	27.70	27.72	80272
2024-10-28	27.71	28.00	27.69	27.80	68777
2024-10-29	28.26	28.38	27.87	27.87	81908
2024-10-30	28.17	28.17	27.75	27.80	59470
2024-10-31	27.73	27.73	27.34	27.56	74294
2024-11-01	27.59	27.61	26.78	26.81	85060
2024-11-04	27.06	27.15	26.79	26.88	85926
2024-11-05	27.25	27.34	27.09	27.32	34089
2024-11-06	26.92	26.92	26.63	26.87	64560
2024-11-07	26.70	27.10	26.41	26.41	124399
2024-11-08	26.73	27.18	26.52	27.14	225806
2024-11-11	27.44	27.56	27.26	27.50	78451
2024-11-12	26.64	26.84	26.22	26.35	137621
2024-11-13	26.42	26.49	25.96	26.09	117306
2024-11-14	26.77	26.93	26.62	26.64	66607
2024-11-15	26.52	26.60	26.35	26.54	41991
2024-11-18	26.33	26.37	26.19	26.20	51516
2024-11-19	25.68	25.97	25.59	25.93	47724
2024-11-20	25.87	26.11	25.83	26.10	62712
2024-11-21	26.15	26.40	26.06	26.29	109327
2024-11-22	26.34	26.41	26.13	26.40	89606
2024-11-25	26.40	26.64	26.40	26.60	78411
2024-11-26	26.01	26.02	25.60	25.61	55147
2024-11-27	25.68	25.74	25.47	25.59	56140
2024-11-29	25.60	25.60	24.50	24.82	425020
2024-12-02	24.70	25.17	24.64	25.08	368116
2024-12-03	25.33	25.80	25.28	25.64	314866
2024-12-04	25.57	26.03	25.51	25.78	192539
2024-12-05	26.10	26.58	26.08	26.48	199229
2024-12-06	26.39	26.40	25.98	26.03	76332
2024-12-09	25.77	25.77	25.20	25.29	117858
2024-12-10	25.42	25.43	25.14	25.20	74788
2024-12-11	25.07	25.08	24.80	24.86	87092
2024-12-12	24.74	24.78	24.43	24.47	112620
2024-12-13	24.59	24.64	24.36	24.40	93432
2024-12-16	24.76	25.04	24.74	24.90	233132
2024-12-17	25.00	25.08	24.81	24.84	217965
2024-12-18	24.84	24.97	24.24	24.27	191280
2024-12-19	24.66	24.72	24.35	24.48	165604
2024-12-20	24.47	24.55	24.38	24.45	156445
2024-12-23	24.43	24.53	24.10	24.23	165905
2024-12-24	24.24	24.37	24.10	24.19	61736
2024-12-26	24.19	24.47	24.14	24.35	105961
2024-12-27	24.70	24.90	24.61	24.85	143950
2024-12-30	24.88	24.92	24.65	24.85	132335
2024-12-31	24.86	25.20	24.86	25.01	123367
2025-01-02	25.12	25.35	25.03	25.13	131782
2025-01-03	24.06	24.52	23.94	24.48	329521
2025-01-06	24.59	25.18	24.49	24.87	203873
2025-01-07	24.86	25.17	24.84	24.95	288019
2025-01-08	24.74	24.85	24.42	24.79	226322
2025-01-10	24.24	24.24	23.82	23.84	377960
2025-01-13	23.64	24.22	23.61	24.14	208671
2025-01-14	24.31	24.64	24.31	24.61	286742
2025-01-15	26.94	27.98	26.90	26.91	790121
2025-01-16	27.00	27.50	26.91	27.01	458181
2025-01-17	26.62	27.06	26.57	27.01	325307
2025-01-21	26.85	27.72	26.85	27.45	597124
2025-01-22	27.48	28.09	27.45	27.78	611562
2025-01-23	27.62	27.74	27.41	27.67	449654
2025-01-24	27.50	27.69	27.41	27.44	242098
2025-01-27	27.45	27.68	27.32	27.56	285407
2025-01-28	27.57	27.76	27.47	27.60	247184
2025-01-29	27.55	27.64	27.33	27.44	247399
2025-01-30	27.48	27.56	27.11	27.21	287132
2025-01-31	27.05	27.06	26.70	26.70	285266
2025-02-03	26.23	26.60	26.19	26.45	306226
2025-02-04	26.40	26.68	26.32	26.58	269129
2025-02-05	26.62	26.96	26.50	26.87	288460
2025-02-06	26.70	26.74	26.50	26.73	190424
2025-02-07	26.73	27.20	26.73	26.97	322771
2025-02-10	27.10	27.22	26.81	27.05	337520
2025-02-11	27.02	27.07	26.68	26.75	380949
2025-02-12	26.71	27.32	26.71	27.14	440808
2025-02-13	27.22	27.42	27.06	27.20	392960
2025-02-14	27.15	27.28	26.94	26.99	438644
2025-02-18	26.78	26.78	26.51	26.56	386599
2025-02-19	26.26	26.28	26.02	26.15	379666
2025-02-20	26.30	26.69	26.22	26.65	313446
2025-02-21	26.77	27.06	26.65	26.91	554544
2025-02-24	27.00	27.50	26.93	27.41	379173
2025-02-25	27.75	28.01	27.44	27.70	354208
2025-02-26	27.60	27.97	27.36	27.86	461212
2025-02-27	27.94	28.98	27.11	27.15	773989
2025-02-28	26.24	26.29	25.66	26.28	1258324
2025-03-03	26.12	26.32	25.77	25.89	1084539
2025-03-04	25.53	26.20	25.50	26.06	780067
2025-03-05	26.10	27.14	26.07	27.03	1033222
2025-03-06	27.07	28.30	27.07	28.21	1029758
2025-03-07	28.56	29.20	28.38	28.53	1512253
2025-03-10	28.76	29.65	28.55	28.73	921633
2025-03-11	29.73	30.32	28.73	29.34	1851488
2025-03-12	29.53	30.19	29.37	29.97	1302522
2025-03-13	29.60	29.84	29.26	29.51	1325998
2025-03-14	29.67	30.59	29.62	30.38	964840
2025-03-17	30.30	31.05	30.00	30.24	1675100
2025-03-18	30.24	31.46	30.15	31.13	1000483
2025-03-19	31.28	31.63	31.06	31.22	912369
2025-03-20	31.15	31.60	31.02	31.13	1197375
2025-03-21	31.15	31.15	29.85	29.94	2096230
2025-03-24	30.02	30.07	29.26	29.60	705212
2025-03-25	29.46	29.97	29.11	29.75	1239690
2025-03-26	29.70	29.92	29.46	29.63	793149
2025-03-27	29.52	30.49	29.52	30.38	1220382
2025-03-28	30.54	31.00	30.07	30.20	1151687
2025-03-31	30.05	30.33	29.66	30.27	4059180
2025-04-01	30.32	30.78	30.02	30.05	992843
2025-04-02	29.94	29.94	29.33	29.53	483115
2025-04-03	29.80	30.61	29.28	30.50	1291046
2025-04-04	29.80	29.93	28.25	28.49	901574
2025-04-07	27.90	28.84	26.82	27.93	1380639
2025-04-08	27.36	28.05	26.60	26.95	1601919
2025-04-09	26.78	28.24	26.35	27.58	1413434
2025-04-10	27.56	28.32	27.00	27.49	1743487
2025-04-11	27.36	28.52	26.65	28.46	1355486
2025-04-14	28.53	29.14	28.33	28.50	686045
2025-04-15	28.81	29.86	28.56	29.84	921328
2025-04-16	29.83	31.21	29.67	30.65	4444661
2025-04-17	31.12	32.46	31.12	32.45	1372033
2025-04-21	32.34	32.53	31.83	32.08	512946
2025-04-22	32.23	32.70	31.91	32.34	664764
2025-04-23	32.46	32.92	32.23	32.50	661292
2025-04-24	32.90	33.30	32.52	33.12	700175
2025-04-25	33.00	33.00	32.37	32.77	517556
2025-04-28	32.85	34.23	32.67	33.95	937513
2025-04-29	33.72	34.25	33.43	34.02	990525
2025-04-30	34.27	34.68	33.85	34.54	571408
2025-05-01	34.44	34.48	33.57	33.85	502089
2025-05-02	34.00	34.12	33.23	33.47	586983
2025-05-05	33.47	33.60	33.25	33.46	385885
2025-05-06	33.55	34.02	33.17	33.97	680102
2025-05-07	33.69	34.43	33.56	34.02	718951
2025-05-08	32.37	34.35	30.26	34.26	951320
2025-05-09	33.99	35.47	33.99	34.85	984435
2025-05-12	35.00	35.00	33.89	34.46	643756
2025-05-13	34.25	34.83	33.74	34.62	802983
2025-05-14	34.62	35.07	34.45	35.04	596560
2025-05-15	35.35	36.29	34.91	35.80	1010140
2025-05-16	35.80	36.08	35.64	36.06	493455
2025-05-19	36.15	36.88	36.08	36.85	778291
2025-05-20	36.69	37.05	36.47	36.74	463826
2025-05-21	36.75	37.09	36.53	36.68	583727
2025-05-22	36.80	37.12	36.69	36.82	634610
2025-05-23	36.83	37.31	36.50	36.89	604919
2025-05-27	38.01	38.50	36.16	36.24	1113611
2025-05-28	36.15	36.47	35.49	36.42	723775
2025-05-29	36.44	37.08	36.25	36.88	672962
2025-05-30	37.00	37.56	36.75	37.51	1021567
2025-06-02	37.39	38.09	37.02	37.34	1007617
2025-06-03	37.02	37.50	36.60	36.73	652266
2025-06-04	36.92	37.01	36.50	36.63	380555
2025-06-05	36.65	36.86	36.44	36.57	435937
2025-06-06	37.00	37.05	36.24	36.52	459960
2025-06-09	36.58	36.58	35.81	36.17	683877
2025-06-10	36.20	36.80	36.03	36.40	625365
2025-06-11	36.44	36.78	36.14	36.65	466313
2025-06-12	36.83	37.17	36.50	37.09	390058
2025-06-13	37.00	38.06	36.84	37.68	597904
2025-06-16	37.74	38.33	37.17	38.28	1035053
2025-06-17	37.77	38.02	36.68	36.89	590748
2025-06-18	37.22	38.00	36.84	36.99	430426
2025-06-20	36.85	37.00	35.62	35.93	1013497
2025-06-23	36.00	36.55	35.80	36.46	474371
2025-06-24	36.57	36.69	36.11	36.69	1264582
2025-06-25	36.39	37.03	36.28	36.48	1019163
2025-06-26	36.55	37.10	35.88	36.02	873641
2025-06-27	36.03	36.60	36.00	36.34	7799076
2025-06-30	36.36	37.83	36.36	37.47	1038662
2025-07-01	37.80	38.14	37.19	37.53	876070
2025-07-02	37.43	38.43	36.99	38.13	1117255
2025-07-03	38.13	38.47	37.68	37.90	1085796
2025-07-07	37.90	38.92	37.90	38.37	1210949
2025-07-08	37.42	37.52	36.59	37.04	884752
2025-07-09	37.04	37.60	36.72	37.19	1255387
2025-07-10	37.30	37.77	37.05	37.44	875217
2025-07-11	37.57	38.13	37.32	37.89	699056
2025-07-14	38.30	39.16	37.94	39.01	2251070
2025-07-15	39.01	39.28	38.32	38.89	1237054
2025-07-16	38.89	40.00	38.50	39.80	1174971
2025-07-17	39.74	39.78	39.00	39.14	1005860
2025-07-18	39.32	39.95	38.96	39.95	1182860
2025-07-21	40.09	41.45	40.08	40.80	2062461
2025-07-22	41.00	41.40	40.56	41.30	1406180
2025-07-23	41.24	42.60	41.20	42.57	1478139
2025-07-24	42.67	43.04	40.53	40.68	1576626
2025-07-25	40.54	41.20	40.19	40.40	859175
2025-07-28	40.42	40.58	39.34	39.48	737211
2025-07-29	39.60	40.07	39.38	40.01	914522
2025-07-30	39.93	39.93	39.35	39.45	623362
2025-07-31	39.47	40.48	39.20	40.15	689724
2025-08-01	40.31	40.62	39.70	40.35	704351
2025-08-04	40.59	41.36	40.49	40.82	855756
2025-08-05	40.63	40.93	40.09	40.26	644969
2025-08-06	40.80	41.02	39.90	39.94	1021771
2025-08-07	39.75	43.30	39.01	42.97	2167692
2025-08-08	42.72	42.94	42.00	42.05	1329171
2025-08-11	42.32	43.87	42.00	42.53	2332232
2025-08-12	43.00	43.70	42.72	43.51	1849133
2025-08-13	43.53	44.38	43.38	44.01	1434226
2025-08-14	44.08	44.56	43.70	44.09	922887
2025-08-15	44.00	45.01	43.70	44.67	747732
2025-08-18	44.80	45.51	44.61	44.92	850974
2025-08-19	45.01	45.47	44.06	44.15	740838
2025-08-20	44.38	45.73	44.38	45.38	1435772
2025-08-21	45.20	46.35	45.20	46.26	1597528
2025-08-22	46.26	47.26	46.00	47.19	1171399
2025-08-25	47.25	47.96	47.12	47.81	1018521
2025-08-26	47.75	48.22	47.50	48.11	908833
2025-08-27	48.00	48.04	45.93	47.65	1439351
2025-08-28	47.51	48.92	47.48	48.59	879842
2025-08-29	48.18	48.42	47.80	48.31	787201
2025-09-02	48.08	49.74	47.34	49.68	1359952
2025-09-03	49.68	50.78	49.44	49.74	2050397
2025-09-04	50.00	50.41	47.58	47.91	1169939
2025-09-05	48.39	48.50	46.97	47.15	1266849
2025-09-08	47.16	47.32	45.48	46.72	1260696
2025-09-09	46.76	47.90	46.27	47.85	1115437
2025-09-10	47.63	48.45	47.35	47.97	1508898
2025-09-11	47.31	47.38	46.36	47.16	1107884
2025-09-12	46.73	47.73	46.33	47.53	778321
2025-09-15	48.40	48.40	47.52	47.65	1079646
2025-09-16	47.72	47.96	47.27	47.73	965586
2025-09-17	47.41	48.37	47.41	48.30	737521
2025-09-18	47.87	48.29	47.58	48.06	914146
2025-09-19	48.22	49.81	48.19	49.68	3356255

Explore More About TIGO

Coins representing dividend payouts and trends

TIGO Dividend History

Discover Millicom International Cellular'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

TIGO Stock Split History

Discover Millicom International Cellular'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

TIGO Historical Prices

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

Web Analytics