TLRY Historical Prices

Summary

Key Stock Metrics

3.51

(June 23, 2025)

52-Week Low

23.20

(October 9, 2025)

52-Week High

322.90

(February 10, 2021)

All-Time High

7.82

(December 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-03-18	7.11	7.19	7.11	7.19	1971
2015-03-20	7.25	7.25	7.25	7.25	25
2015-04-08	9.50	9.50	9.50	9.50	5000
2015-05-06	8.55	8.55	8.55	8.55	100
2015-05-08	8.31	8.31	8.31	8.31	125
2015-07-30	6.50	6.50	6.50	6.50	17
2015-10-19	7.09	7.09	7.09	7.09	2385
2015-10-20	7.73	7.75	7.73	7.75	278
2015-10-21	8.12	8.12	7.65	7.65	171
2015-10-22	9.18	9.19	9.10	9.19	546
2015-10-23	9.27	9.29	9.20	9.29	157
2015-10-26	9.23	9.23	9.23	9.23	50
2015-10-27	9.21	9.21	8.77	8.77	1165
2015-10-28	8.88	8.88	8.88	8.88	500
2015-10-30	8.84	8.84	8.84	8.84	15
2015-11-02	9.49	9.49	9.49	9.49	257
2015-11-03	9.45	10.49	9.45	10.49	238
2015-11-04	11.87	11.87	11.44	11.44	250
2015-11-05	11.65	11.65	10.21	10.59	6002
2015-11-06	10.44	10.44	9.35	9.75	1729
2015-11-09	10.20	10.82	10.20	10.82	168
2015-11-10	10.87	10.87	10.87	10.87	99
2015-11-12	10.35	10.35	10.18	10.19	1306
2015-11-13	10.15	10.15	10.15	10.15	350
2015-11-17	11.10	11.23	11.10	11.14	234
2015-11-18	11.10	11.10	11.10	11.10	215
2015-11-19	9.90	9.90	9.44	9.73	4415
2015-11-20	9.72	9.72	9.57	9.57	425
2015-12-02	9.69	9.69	9.60	9.61	346
2015-12-03	9.74	9.74	9.74	9.74	18
2015-12-04	9.67	9.69	9.44	9.68	1020
2015-12-07	9.58	9.58	9.50	9.50	5181
2015-12-08	9.30	9.40	9.30	9.40	76
2015-12-09	9.33	9.33	9.33	9.33	30
2015-12-10	9.30	9.30	9.30	9.30	411
2015-12-11	8.98	8.98	8.98	8.98	222
2015-12-17	8.78	8.80	8.76	8.79	2129
2015-12-18	8.73	8.73	8.73	8.73	2000
2015-12-21	8.64	8.64	8.64	8.64	10
2015-12-22	8.77	8.77	8.77	8.77	35
2015-12-29	9.28	9.28	9.11	9.14	436
2015-12-30	8.94	9.00	8.94	8.98	680
2015-12-31	8.97	9.16	8.97	9.16	225
2016-01-04	9.26	9.26	8.88	8.94	981
2016-01-06	8.88	8.88	8.78	8.82	280
2016-01-07	8.10	8.13	7.90	7.98	640
2016-01-08	8.55	8.55	8.55	8.55	29
2016-01-13	8.55	8.55	8.46	8.52	2320
2016-01-14	8.52	8.52	8.50	8.50	350
2016-01-19	8.40	8.40	8.40	8.40	150
2016-01-20	8.27	8.27	8.27	8.27	10
2016-01-21	8.45	8.45	8.41	8.41	309
2016-01-22	8.44	8.44	8.43	8.43	300
2016-01-26	8.35	8.35	8.35	8.35	90
2016-02-01	8.54	8.61	8.54	8.61	55
2016-02-03	8.40	8.40	8.10	8.15	10300
2016-02-04	8.10	8.10	8.10	8.10	3000
2016-02-05	8.37	8.37	7.85	7.85	2204
2016-02-09	7.76	7.76	7.76	7.76	210
2016-02-11	7.69	7.69	7.69	7.69	72
2016-02-12	7.93	7.93	7.78	7.78	310
2016-02-17	8.13	8.50	8.13	8.50	160
2016-02-18	8.51	8.58	8.50	8.55	275
2016-02-22	8.64	8.90	8.64	8.90	205
2016-02-23	8.89	8.91	8.89	8.91	684
2016-02-24	9.65	9.65	8.35	8.46	1660
2016-02-25	8.42	8.42	7.85	7.85	925
2016-02-26	8.13	8.18	8.13	8.18	30
2016-03-01	8.93	8.93	8.90	8.90	73
2016-03-03	8.87	8.87	8.87	8.87	300
2016-03-04	8.68	8.68	8.68	8.68	61
2016-03-07	0.00	0.00	0.00	8.68	0
2016-03-10	9.07	9.07	8.94	9.02	546
2016-03-11	9.50	9.50	9.50	9.50	120
2016-03-16	9.31	9.31	9.23	9.23	1105
2016-03-17	0.00	0.00	0.00	9.23	0
2016-03-21	10.14	10.22	10.14	10.15	1026
2016-03-28	9.83	9.83	9.83	9.83	226
2016-03-29	9.77	9.77	9.77	9.77	120
2016-03-30	9.84	9.84	9.84	9.84	4000
2016-03-31	10.50	10.50	10.50	10.50	5000
2016-04-01	10.36	10.39	10.17	10.39	15916
2016-04-04	10.23	10.45	10.22	10.45	4800
2016-04-05	10.22	10.22	10.22	10.22	70
2016-04-06	10.10	10.10	9.96	9.96	1800
2016-04-07	9.93	10.16	9.93	10.07	910
2016-04-08	10.42	10.87	10.42	10.87	15018
2016-04-11	11.01	11.01	10.91	10.91	998
2016-04-12	11.40	11.40	11.40	11.40	500
2016-04-13	11.53	11.90	11.44	11.81	3856
2016-04-14	12.06	12.40	12.04	12.40	1507
2016-04-15	12.50	12.50	12.01	12.01	801
2016-04-18	11.98	12.00	11.58	11.68	2207
2016-04-19	11.66	12.29	11.66	12.27	2413
2016-04-20	12.33	13.00	11.70	12.83	5006
2016-04-21	13.57	13.82	13.26	13.33	9312
2016-04-22	13.55	13.55	12.80	12.80	457
2016-04-25	12.99	13.50	12.80	13.50	465
2016-04-26	13.32	13.32	13.00	13.04	485
2016-04-27	12.98	12.98	12.31	12.33	533
2016-04-28	12.27	12.27	12.26	12.27	230
2016-04-29	12.30	12.30	11.93	11.93	1190
2016-05-02	12.17	12.17	12.16	12.16	160
2016-05-03	12.08	12.15	11.68	11.68	1587
2016-05-04	11.47	11.47	11.47	11.47	10
2016-05-05	11.24	11.30	10.86	10.86	1406
2016-05-06	10.88	11.17	10.78	11.00	9901
2016-05-09	11.30	11.40	11.21	11.28	1218
2016-05-10	11.31	11.42	11.30	11.42	301
2016-05-11	11.59	11.65	11.47	11.47	194
2016-05-12	11.54	11.57	11.27	11.50	867
2016-05-13	11.50	11.50	11.50	11.50	0
2016-05-16	11.43	11.43	11.28	11.28	1100
2016-05-17	11.40	11.40	11.22	11.22	875
2016-05-18	11.21	11.21	11.21	11.21	100
2016-05-19	11.07	11.20	10.92	10.92	438
2016-05-20	10.92	10.92	10.92	10.92	0
2016-05-24	11.24	11.30	11.14	11.14	1126
2016-05-25	11.05	11.05	10.74	10.76	1753
2016-05-26	10.76	10.76	10.76	10.76	0
2016-05-27	10.76	10.76	10.76	10.76	0
2016-05-31	10.75	10.78	10.40	10.42	751
2016-06-01	10.35	10.80	10.35	10.66	1142
2016-06-02	10.90	11.10	10.81	11.05	2344
2016-06-03	11.47	11.50	11.30	11.48	728
2016-06-06	11.69	11.80	11.50	11.50	867
2016-06-07	11.47	11.54	11.47	11.54	1295
2016-06-08	11.55	11.63	11.45	11.45	941
2016-06-09	11.45	11.45	11.45	11.45	0
2016-06-10	11.54	11.54	11.54	11.54	100
2016-06-13	11.58	11.58	0.10	11.13	945
2016-06-14	11.09	11.09	11.08	11.08	309
2016-06-15	0.50	11.00	0.50	11.00	490
2016-06-16	11.18	11.18	11.18	11.18	65
2016-06-17	11.10	11.10	10.92	10.92	10540
2016-06-20	11.39	14.00	11.10	11.37	700
2016-06-21	11.50	11.50	11.12	11.12	70
2016-06-22	13.90	13.90	11.62	11.70	555
2016-06-23	11.82	11.82	11.64	11.64	330
2016-06-24	11.68	11.68	11.68	11.68	85
2016-06-27	11.69	11.69	11.50	11.58	124
2016-06-28	12.03	12.03	12.03	12.03	25
2016-06-29	11.97	11.97	11.97	11.97	350
2016-06-30	11.80	12.50	11.00	11.87	2520
2016-07-01	11.87	11.87	11.87	11.87	0
2016-07-05	12.80	12.80	12.34	12.34	263
2016-07-06	12.30	12.90	9.80	12.52	3077
2016-07-07	12.24	12.45	12.24	12.45	160
2016-07-08	12.71	12.71	12.21	12.60	814
2016-07-11	12.64	12.75	12.50	12.54	2700
2016-07-12	12.69	12.69	12.56	12.62	711
2016-07-13	12.60	12.60	12.60	12.60	175
2016-07-14	12.70	12.76	12.70	12.74	752
2016-07-15	12.95	13.90	12.90	13.64	4883
2016-07-18	13.70	14.90	13.70	14.73	5984
2016-07-19	14.83	15.10	14.41	14.86	4715
2016-07-20	15.11	15.50	15.00	15.44	3467
2016-07-21	15.43	15.90	15.43	15.87	2319
2016-07-22	15.86	17.16	15.85	17.16	2447
2016-07-25	19.34	19.34	17.60	18.50	4405
2016-07-26	18.80	19.10	16.53	17.33	4199
2016-07-27	16.70	17.10	16.39	16.43	1457
2016-07-28	16.97	18.05	16.97	18.05	4294
2016-07-29	17.22	17.70	16.76	17.00	4740
2016-08-01	17.40	18.00	17.40	18.00	2672
2016-08-02	17.22	17.79	17.22	17.79	5928
2016-08-03	18.00	18.61	17.80	18.37	6848
2016-08-04	18.34	19.60	18.14	19.30	18227
2016-08-05	19.40	20.00	19.27	19.42	3944
2016-08-08	21.61	21.61	19.60	20.40	5879
2016-08-09	20.69	21.00	20.37	20.53	7811
2016-08-10	20.70	21.20	20.70	21.00	2752
2016-08-11	21.20	21.50	19.77	20.60	3727
2016-08-12	20.16	20.16	17.70	18.40	10810
2016-08-15	18.26	18.26	17.30	17.77	3642
2016-08-16	18.05	18.80	18.00	18.60	1604
2016-08-17	18.45	18.80	18.26	18.72	3296
2016-08-18	18.70	18.70	17.90	18.30	3417
2016-08-19	18.37	18.60	18.20	18.31	1803
2016-08-22	19.10	19.10	18.19	18.35	4139
2016-08-23	18.63	19.20	18.33	19.17	4310
2016-08-24	19.62	19.86	19.59	19.80	2005
2016-08-25	20.10	20.40	19.91	20.10	5090
2016-08-26	20.33	20.33	19.70	20.02	2488
2016-08-29	19.87	19.90	18.70	18.94	1658
2016-08-30	19.29	19.63	19.29	19.40	1215
2016-08-31	19.54	19.70	19.31	19.70	3185
2016-09-01	19.90	20.35	19.81	20.35	2100
2016-09-02	20.64	20.64	20.46	20.60	1019
2016-09-06	21.20	21.80	21.20	21.80	5445
2016-09-07	22.16	23.10	21.80	23.10	5544
2016-09-08	23.29	23.70	22.00	22.60	6054
2016-09-09	22.80	23.22	22.00	23.08	4067
2016-09-12	22.90	22.90	22.00	22.48	3693
2016-09-13	22.63	23.10	22.37	22.70	2623
2016-09-14	22.62	23.20	22.50	23.12	1715
2016-09-15	23.50	24.37	23.40	23.80	6379
2016-09-16	24.00	24.62	23.39	23.73	5464
2016-09-19	24.00	24.40	23.88	24.35	4428
2016-09-20	24.40	24.60	23.61	23.80	2315
2016-09-21	23.93	23.99	22.80	23.97	3308
2016-09-22	24.03	24.42	23.20	23.90	3544
2016-09-23	24.20	24.37	24.16	24.30	2358
2016-09-26	24.89	25.50	24.60	25.50	3852
2016-09-27	25.68	26.30	25.50	26.30	3228
2016-09-28	26.30	26.60	26.00	26.51	2261
2016-09-29	26.74	27.20	26.10	26.36	4458
2016-09-30	26.50	26.90	25.80	26.10	5281
2016-10-03	26.10	26.70	26.10	26.60	5541
2016-10-04	26.65	27.50	26.51	27.40	3668
2016-10-05	28.24	29.20	28.00	29.10	8068
2016-10-06	31.00	31.00	24.92	25.75	19858
2016-10-07	27.31	28.00	25.64	26.75	10312
2016-10-10	26.80	28.20	26.80	28.20	10724
2016-10-11	28.47	28.80	27.57	27.82	9686
2016-10-12	28.20	28.20	25.64	26.50	7148
2016-10-13	27.50	27.50	25.20	25.34	8286
2016-10-14	25.68	26.60	25.68	26.47	4672
2016-10-17	27.30	28.40	26.82	28.14	12078
2016-10-18	29.90	30.50	28.81	30.22	15694
2016-10-19	30.30	31.20	27.26	29.20	11087
2016-10-20	30.00	30.00	28.14	29.55	7856
2016-10-21	29.31	30.00	27.94	28.70	4088
2016-10-24	28.90	29.40	27.98	28.35	13799
2016-10-25	28.52	28.53	26.37	26.90	6698
2016-10-26	27.00	28.00	25.45	27.51	7958
2016-10-27	28.20	28.40	27.00	27.40	7122
2016-10-28	27.58	27.70	27.02	27.30	3701
2016-10-31	27.50	28.40	27.41	28.21	9129
2016-11-01	28.92	29.33	28.44	29.20	6168
2016-11-02	29.20	29.70	27.96	28.12	8739
2016-11-03	28.64	29.10	27.89	28.29	6226
2016-11-04	28.34	28.34	27.20	28.31	3447
2016-11-07	29.90	29.90	29.00	29.64	7875
2016-11-08	29.70	30.09	29.20	29.88	7127
2016-11-09	29.11	30.09	28.30	30.09	10509
2016-11-10	30.30	34.87	30.30	34.00	22051
2016-11-11	34.00	36.69	32.10	34.30	31471
2016-11-14	36.27	39.60	35.20	38.40	30167
2016-11-15	42.95	46.90	39.46	46.90	36422
2016-11-16	49.70	57.90	37.80	43.13	91238
2016-11-17	43.30	47.80	43.30	47.80	20155
2016-11-18	50.00	51.63	43.90	48.00	22496
2016-11-21	49.10	49.10	41.48	41.99	24051
2016-11-22	37.60	37.60	31.60	33.76	53977
2016-11-23	30.45	41.40	30.00	41.02	22061
2016-11-25	39.45	40.20	37.80	38.44	6978
2016-11-28	39.01	39.37	37.00	37.53	10778
2016-11-29	38.50	38.60	36.10	36.22	8537
2016-11-30	36.22	39.70	35.00	39.10	12474
2016-12-01	42.21	42.70	39.37	40.25	20904
2016-12-02	41.23	41.60	40.00	40.41	12705
2016-12-05	41.49	41.60	39.00	39.41	15413
2016-12-06	38.40	39.30	36.99	37.12	15827
2016-12-07	36.99	39.60	36.50	39.40	11540
2016-12-08	40.30	41.10	38.62	38.69	9880
2016-12-09	39.02	39.96	37.96	38.29	8513
2016-12-12	38.20	39.10	37.70	38.80	7061
2016-12-13	39.84	42.06	38.78	40.53	17365
2016-12-14	41.80	42.80	38.88	39.50	15166
2016-12-15	39.14	39.50	38.30	39.16	4481
2016-12-16	39.26	39.50	38.10	38.49	4903
2016-12-19	38.16	38.50	33.96	34.09	20078
2016-12-20	34.00	34.90	30.50	33.70	18526
2016-12-21	34.31	34.60	33.20	33.39	5669
2016-12-22	32.73	36.10	32.35	34.90	9037
2016-12-23	35.23	36.20	35.00	35.37	5634
2016-12-27	36.10	37.20	35.48	37.10	10180
2016-12-28	36.70	37.20	35.70	36.50	15596
2016-12-29	36.67	37.50	35.90	37.40	6391
2016-12-30	36.90	38.70	36.90	37.60	16276
2017-01-03	37.70	38.70	37.20	38.10	8422
2017-01-04	38.50	39.40	38.35	39.24	11507
2017-01-05	39.20	40.40	38.47	39.55	21364
2017-01-06	40.00	40.29	39.30	40.20	11323
2017-01-09	40.10	41.29	40.00	41.21	21256
2017-01-10	41.10	43.22	41.10	43.10	21985
2017-01-11	43.28	43.30	40.50	41.23	23519
2017-01-12	41.70	41.70	39.60	40.56	14956
2017-01-13	40.74	41.50	40.55	41.32	11981
2017-01-17	43.21	43.33	41.50	43.06	21880
2017-01-18	43.00	44.00	41.42	41.57	21047
2017-01-19	42.00	42.35	41.47	41.80	7933
2017-01-20	41.70	42.60	41.00	41.85	9371
2017-01-23	41.80	42.50	41.50	41.72	10170
2017-01-24	41.99	43.00	41.30	41.70	8022
2017-01-25	41.80	42.07	40.80	41.00	8372
2017-01-26	41.82	42.70	40.56	41.09	7116
2017-01-27	41.30	41.60	39.54	40.00	17330
2017-01-30	39.94	41.00	38.46	38.54	16704
2017-01-31	38.50	40.10	38.00	39.70	11167
2017-02-01	39.40	41.50	39.15	41.43	11287
2017-02-02	41.90	42.40	41.57	41.90	12113
2017-02-03	42.14	42.40	41.60	42.20	8510
2017-02-06	40.00	41.20	39.20	40.70	23772
2017-02-07	41.65	42.20	40.73	40.73	16565
2017-02-08	41.55	42.20	40.86	41.24	8013
2017-02-09	42.50	42.55	41.60	41.80	14281
2017-02-10	42.90	42.90	41.88	42.10	11145
2017-02-13	42.25	44.80	41.80	44.34	34406
2017-02-14	44.95	46.21	44.00	45.80	29051
2017-02-15	46.25	51.04	46.20	50.15	44179
2017-02-16	48.80	51.50	48.70	49.70	32167
2017-02-17	49.85	50.51	49.40	50.11	20076
2017-02-21	50.94	51.50	49.58	50.48	30861
2017-02-22	50.41	50.70	48.00	49.20	25010
2017-02-23	49.66	49.90	48.30	48.59	16000
2017-02-24	48.06	49.00	45.80	48.10	31039
2017-02-27	48.10	51.23	47.60	50.80	33001
2017-02-28	51.30	52.65	48.90	50.24	31417
2017-03-01	50.18	50.90	48.70	49.52	18645
2017-03-02	49.74	49.80	49.10	49.52	9914
2017-03-03	49.75	51.48	49.43	51.23	16629
2017-03-06	51.36	52.09	51.00	51.92	23323
2017-03-07	51.41	52.00	49.07	49.50	19924
2017-03-08	46.86	47.70	44.62	46.56	59641
2017-03-09	45.57	50.00	45.00	49.42	16555
2017-03-10	50.51	50.68	49.08	49.30	7079
2017-03-13	49.09	49.90	48.80	49.05	10148
2017-03-14	49.35	49.50	48.00	49.00	9438
2017-03-15	49.05	49.20	47.80	47.91	5749
2017-03-16	48.50	49.35	47.85	49.35	5616
2017-03-17	49.38	49.70	48.40	48.60	9234
2017-03-20	47.96	48.60	46.80	46.90	15092
2017-03-21	48.00	49.30	47.45	47.55	17714
2017-03-22	47.40	48.50	45.10	46.55	12900
2017-03-23	47.60	48.00	46.48	47.00	10055
2017-03-24	47.50	48.00	46.38	46.50	7249
2017-03-27	49.35	50.11	47.51	50.07	24617
2017-03-28	50.91	51.65	48.20	49.00	17608
2017-03-29	48.88	49.70	48.24	49.24	9048
2017-03-30	49.90	49.99	48.50	49.22	11365
2017-03-31	50.00	50.40	48.90	50.40	10360
2017-04-03	50.30	51.00	49.87	50.30	16751
2017-04-04	50.40	51.50	50.00	51.12	10109
2017-04-05	51.55	54.50	51.20	53.95	46365
2017-04-06	54.00	56.10	53.00	56.01	42344
2017-04-07	56.92	59.48	55.94	59.08	49258
2017-04-10	59.89	63.70	58.55	62.99	81516
2017-04-11	64.49	66.00	51.00	58.41	80685
2017-04-12	58.93	61.19	56.50	59.25	34151
2017-04-13	60.03	61.80	53.21	54.24	55136
2017-04-17	52.73	53.90	49.96	51.50	57082
2017-04-18	50.52	51.20	49.20	49.99	48988
2017-04-19	49.97	53.09	49.75	51.88	31544
2017-04-20	50.01	50.15	48.70	49.60	41385
2017-04-21	50.25	50.90	49.10	49.60	13737
2017-04-24	49.95	51.10	49.19	49.40	28781
2017-04-25	49.00	49.30	46.39	47.79	36978
2017-04-26	47.20	47.33	45.00	46.30	28164
2017-04-27	45.50	46.30	44.10	44.30	37605
2017-04-28	43.95	45.70	43.00	45.07	26305
2017-05-01	45.60	48.10	45.24	47.90	29185
2017-05-02	48.42	49.70	47.98	48.40	37454
2017-05-03	48.65	48.70	47.30	47.58	20261
2017-05-04	47.75	48.30	45.77	46.40	15330
2017-05-05	45.66	46.10	44.50	44.90	16233
2017-05-08	45.55	46.30	44.70	44.81	14799
2017-05-09	44.84	45.30	42.80	43.00	30146
2017-05-10	43.00	43.20	40.30	40.80	34787
2017-05-11	40.05	45.12	38.41	45.10	48528
2017-05-12	45.40	45.90	42.99	43.10	22189
2017-05-15	43.65	45.30	43.81	44.59	18286
2017-05-16	44.90	45.09	43.80	43.98	9862
2017-05-17	44.25	44.80	42.23	42.41	13788
2017-05-18	42.14	43.91	41.30	42.06	12847
2017-05-19	43.10	44.10	41.89	41.90	11433
2017-05-22	42.55	43.50	42.00	43.40	15979
2017-05-23	42.52	43.00	41.90	42.20	13736
2017-05-24	42.95	42.55	41.75	42.00	12755
2017-05-25	42.07	42.30	40.21	40.60	16834
2017-05-26	40.55	42.27	40.00	41.80	14148
2017-05-30	41.01	41.60	40.10	40.30	16646
2017-05-31	40.21	40.80	38.20	38.70	24717
2017-06-01	38.55	40.22	38.41	39.99	17021
2017-06-02	40.25	40.90	38.90	39.24	13616
2017-06-05	39.60	39.70	36.54	37.87	26799
2017-06-06	37.61	38.50	34.60	35.20	38563
2017-06-07	34.60	36.90	33.95	36.50	32747
2017-06-08	36.88	37.66	35.60	36.67	17275
2017-06-09	37.60	39.60	37.00	38.80	21903
2017-06-12	39.05	42.32	38.90	41.00	38414
2017-06-13	42.05	43.00	40.00	40.16	20152
2017-06-14	40.30	41.00	39.48	39.76	13994
2017-06-15	39.65	39.69	38.49	38.70	9376
2017-06-16	39.15	40.60	38.96	40.50	8163
2017-06-19	40.55	42.10	40.50	41.00	12546
2017-06-20	41.14	41.20	39.70	40.00	11490
2017-06-21	40.42	40.80	39.70	40.70	7575
2017-06-22	40.85	42.60	41.00	42.50	25583
2017-06-23	42.45	42.80	41.00	41.40	8009
2017-06-26	41.90	42.29	41.00	41.17	8773
2017-06-27	41.00	41.20	40.21	40.79	12108
2017-06-28	40.85	42.01	40.75	41.89	5888
2017-06-29	42.09	42.20	40.63	40.89	8221
2017-06-30	41.33	41.15	40.00	40.76	8059
2017-07-03	41.15	41.80	40.75	41.60	5162
2017-07-05	42.05	42.10	41.00	41.50	7671
2017-07-06	41.55	41.80	40.60	40.87	6647
2017-07-07	40.85	41.29	39.90	40.17	12214
2017-07-10	40.40	40.79	39.90	40.41	9179
2017-07-11	40.60	40.50	39.90	40.20	11153
2017-07-12	41.30	46.77	40.70	46.70	39828
2017-07-13	46.20	47.10	44.20	44.60	33299
2017-07-14	44.75	45.90	44.30	45.50	23288
2017-07-17	45.90	49.50	45.57	49.40	37325
2017-07-18	48.90	52.00	47.80	50.40	41257
2017-07-19	50.48	51.50	49.60	49.90	26944
2017-07-20	49.90	50.60	48.45	49.10	21464
2017-07-21	49.17	50.00	48.80	49.80	12229
2017-07-24	50.20	51.20	50.00	50.93	25537
2017-07-25	51.45	52.07	50.50	51.79	26833
2017-07-26	51.97	53.80	51.60	53.30	28422
2017-07-27	53.65	54.50	50.07	51.25	46722
2017-07-28	51.60	52.67	50.77	52.30	13771
2017-07-31	52.41	53.50	50.97	52.00	18628
2017-08-01	51.65	52.30	50.64	51.17	19087
2017-08-02	51.20	51.80	49.00	50.17	20159
2017-08-03	49.33	49.25	46.91	47.20	31094
2017-08-04	46.50	46.60	44.60	45.49	34608
2017-08-07	46.55	46.55	45.20	46.10	18803
2017-08-08	45.68	47.99	45.46	47.20	20367
2017-08-09	47.85	47.96	46.40	46.70	18007
2017-08-10	47.65	47.70	46.20	46.30	15583
2017-08-11	45.95	46.50	44.70	46.30	16503
2017-08-14	46.75	47.00	46.09	46.89	10116
2017-08-15	47.45	48.00	46.56	47.19	17961
2017-08-16	47.40	47.60	47.20	47.39	10581
2017-08-17	47.45	47.50	46.50	46.50	8410
2017-08-18	47.06	47.20	46.20	46.40	6155
2017-08-21	46.10	47.17	45.48	45.70	8444
2017-08-22	46.45	46.50	45.60	46.50	4753
2017-08-23	46.80	48.30	46.70	48.30	15535
2017-08-24	48.75	48.90	47.70	48.22	11883
2017-08-25	48.46	48.55	47.40	47.40	9248
2017-08-28	48.35	48.40	47.50	47.50	2778
2017-08-29	48.65	48.65	47.30	47.70	10080
2017-08-30	47.85	48.40	47.30	47.50	6382
2017-08-31	48.30	48.30	47.70	47.81	8981
2017-09-01	48.45	48.60	48.00	48.35	11865
2017-09-05	48.55	48.70	48.00	48.20	7295
2017-09-06	47.95	49.50	47.80	48.80	14131
2017-09-07	48.96	49.50	48.80	49.00	14962
2017-09-08	49.60	50.50	49.00	49.30	21783
2017-09-11	49.65	50.30	49.25	49.59	9842
2017-09-12	50.00	52.43	49.63	52.40	26731
2017-09-13	52.60	53.10	50.80	51.30	32311
2017-09-14	50.90	51.88	50.30	51.40	11419
2017-09-15	52.00	52.50	51.60	52.30	13654
2017-09-18	53.00	55.40	52.50	55.00	36113
2017-09-19	55.17	56.50	54.00	56.01	25862
2017-09-20	56.09	56.20	54.00	54.80	27263
2017-09-21	54.60	54.70	52.90	53.59	20783
2017-09-22	53.00	54.20	53.00	54.00	18239
2017-09-25	54.05	55.00	53.80	54.00	32829
2017-09-26	54.35	54.50	53.70	53.90	12943
2017-09-27	54.15	54.82	53.87	54.57	15944
2017-09-28	54.80	55.13	54.00	55.10	17427
2017-09-29	55.10	58.00	55.00	57.00	31802
2017-10-02	57.70	59.00	57.47	58.50	32365
2017-10-03	58.65	59.33	56.50	57.40	34515
2017-10-04	57.60	59.00	57.25	58.80	18986
2017-10-05	59.00	62.03	58.95	61.30	55869
2017-10-06	62.05	62.68	57.20	59.24	47074
2017-10-09	59.40	61.00	59.40	60.60	29528
2017-10-10	61.65	61.40	60.21	60.80	21213
2017-10-11	60.45	63.43	59.00	63.09	25791
2017-10-12	63.20	62.90	61.20	62.30	27365
2017-10-13	62.60	63.30	61.92	62.15	49092
2017-10-16	62.40	64.38	62.30	63.20	43613
2017-10-17	55.95	58.53	53.70	54.80	158784
2017-10-18	54.00	55.09	52.50	54.10	56633
2017-10-19	53.75	54.50	50.68	51.81	53772
2017-10-20	51.65	55.29	51.50	54.90	38128
2017-10-23	56.05	56.40	55.01	55.30	31312
2017-10-24	55.60	56.40	54.00	54.60	25461
2017-10-25	54.65	55.39	53.40	53.91	17049
2017-10-26	53.35	54.20	52.70	53.30	16502
2017-10-27	52.85	53.30	52.12	52.60	17098
2017-10-30	55.10	58.10	54.90	56.80	49428
2017-10-31	57.06	61.20	56.00	59.70	111975
2017-11-01	60.90	61.71	58.61	60.59	63513
2017-11-02	60.70	60.90	58.60	59.24	31894
2017-11-03	59.55	60.80	59.20	60.61	23976
2017-11-06	61.55	66.40	61.50	66.33	83498
2017-11-07	66.65	69.70	64.44	66.30	111753
2017-11-08	66.50	68.80	64.60	65.70	65998
2017-11-09	65.11	65.50	61.43	64.82	44478
2017-11-10	64.65	68.00	64.65	67.39	42643
2017-11-13	69.17	72.61	65.35	71.90	97703
2017-11-14	73.91	75.20	68.00	71.29	88815
2017-11-15	71.55	72.18	69.72	70.22	47820
2017-11-16	69.25	69.70	62.32	67.50	104473
2017-11-17	64.40	69.96	63.50	69.21	45808
2017-11-20	69.70	71.10	69.00	69.45	51987
2017-11-21	70.75	71.30	68.40	69.41	34369
2017-11-22	70.01	71.31	69.80	70.89	40236
2017-11-24	74.25	77.50	73.95	77.00	52199
2017-11-27	83.86	95.50	83.02	94.37	175371
2017-11-28	98.84	100.80	82.01	89.41	151522
2017-11-29	85.98	89.80	81.00	82.10	93395
2017-11-30	80.00	88.39	77.00	87.72	83727
2017-12-01	88.55	92.39	86.45	89.50	50073
2017-12-04	92.90	94.40	89.46	91.70	43661
2017-12-05	115.40	119.85	102.80	106.60	175481
2017-12-06	106.95	107.40	100.80	104.10	57384
2017-12-07	104.10	107.99	100.10	101.31	64760
2017-12-08	103.23	105.52	102.30	104.87	39232
2017-12-11	105.42	109.79	103.81	109.29	55712
2017-12-12	111.50	117.85	109.47	117.69	84804
2017-12-13	112.18	114.30	109.92	110.50	89292
2017-12-14	112.00	113.90	110.83	111.37	35437
2017-12-15	111.85	112.40	109.50	110.40	37491
2017-12-18	112.83	114.20	111.67	112.03	42674
2017-12-19	113.05	115.30	111.86	115.30	42368
2017-12-20	115.87	116.30	112.19	112.95	55379
2017-12-21	113.61	118.70	113.61	117.23	66087
2017-12-22	117.94	122.70	114.92	120.30	61045
2017-12-26	122.45	137.50	122.45	132.30	85339
2017-12-27	128.25	134.20	125.44	133.50	86475
2017-12-28	139.83	144.70	134.90	143.29	120139
2017-12-29	148.15	158.08	124.94	147.50	231765
2018-01-02	155.50	163.26	151.94	161.50	153868
2018-01-03	168.33	175.00	159.50	171.68	205836
2018-01-04	164.25	165.90	133.40	149.10	337291
2018-01-05	153.80	158.20	138.50	153.70	162111
2018-01-08	165.95	177.20	151.50	177.09	179307
2018-01-09	177.20	198.69	169.47	184.53	263292
2018-01-10	193.15	195.10	176.50	181.00	140421
2018-01-11	175.42	177.20	160.94	165.00	213151
2018-01-12	154.95	155.80	133.02	144.80	328123
2018-01-16	188.50	191.10	150.95	174.42	248798
2018-01-17	176.65	180.79	169.80	177.10	121968
2018-01-18	175.35	178.40	170.95	176.23	64969
2018-01-19	177.75	180.04	174.10	177.30	61695
2018-01-22	182.75	185.25	175.45	177.80	82510
2018-01-23	176.20	177.83	169.80	174.51	78817
2018-01-24	174.30	176.00	164.50	168.10	91942
2018-01-25	167.20	168.00	151.94	154.70	143908
2018-01-26	151.00	166.79	146.89	163.30	123511
2018-01-29	166.55	168.70	152.10	154.01	102882
2018-01-30	148.15	154.20	142.50	143.85	144884
2018-01-31	147.20	153.03	142.50	143.01	87370
2018-02-01	144.20	147.24	121.23	126.40	282719
2018-02-02	120.20	128.50	107.60	111.10	284382
2018-02-05	102.38	127.81	99.50	113.10	235573
2018-02-06	118.30	132.75	113.05	132.75	163172
2018-02-07	140.75	143.70	122.38	128.18	143354
2018-02-08	132.60	134.00	122.90	126.30	50568
2018-02-09	125.00	129.72	117.70	128.22	82692
2018-02-12	130.40	132.83	123.81	124.89	53148
2018-02-13	124.55	125.89	121.47	123.50	49271
2018-02-14	124.95	125.50	122.10	124.01	36349
2018-02-15	125.60	126.60	118.30	119.46	73029
2018-02-16	113.72	116.98	109.60	111.92	80637
2018-02-20	111.55	122.13	109.90	118.33	70163
2018-02-21	119.75	121.00	113.60	113.73	38466
2018-02-22	114.60	115.40	110.70	111.50	30692
2018-02-23	112.30	114.70	108.37	109.50	48481
2018-02-26	111.55	112.70	101.70	101.70	82011
2018-02-27	101.60	101.90	93.29	97.05	146350
2018-02-28	94.30	107.80	54.49	104.05	73809
2018-03-01	105.75	109.89	102.36	109.30	52064
2018-03-02	109.60	109.60	105.15	106.50	27484
2018-03-05	106.10	111.84	103.90	110.13	75691
2018-03-06	113.41	118.69	108.40	109.92	64157
2018-03-07	110.45	112.00	104.99	105.90	47017
2018-03-08	106.70	109.99	104.70	106.51	29063
2018-03-09	108.35	109.30	105.20	109.30	32775
2018-03-12	111.05	113.00	106.70	111.94	42147
2018-03-13	113.65	113.96	109.40	109.92	24356
2018-03-14	110.08	110.96	107.20	108.10	22053
2018-03-15	109.25	111.00	106.50	110.30	19083
2018-03-16	109.30	114.30	108.60	111.30	36328
2018-03-19	113.75	115.80	111.60	113.20	48679
2018-03-20	113.90	116.00	108.00	110.80	41879
2018-03-21	112.52	114.60	107.00	107.70	96795
2018-03-22	105.40	107.60	99.82	103.50	55847
2018-03-23	111.00	111.80	102.40	102.50	42910
2018-03-26	101.40	102.20	95.94	101.00	69502
2018-03-27	101.85	104.12	96.57	98.14	48816
2018-03-28	96.75	99.00	90.10	92.57	75136
2018-03-29	91.51	95.50	88.60	89.60	70866
2018-04-02	90.10	99.40	83.83	86.69	89498
2018-04-03	85.85	90.06	77.60	78.10	85958
2018-04-04	74.60	80.40	71.10	77.50	106263
2018-04-05	80.30	85.70	78.70	85.30	59269
2018-04-06	83.55	84.26	77.80	79.30	55110
2018-04-09	80.30	82.00	75.40	76.18	48071
2018-04-10	75.15	79.50	70.40	78.20	95009
2018-04-11	78.20	81.50	76.00	80.00	42065
2018-04-12	80.69	82.40	77.70	78.60	42653
2018-04-13	78.85	95.34	78.85	90.30	118174
2018-04-16	95.90	100.60	93.95	96.99	148458
2018-04-17	98.20	100.30	90.60	90.90	86257
2018-04-18	89.14	91.00	87.10	88.34	61612
2018-04-19	89.35	90.70	85.46	87.06	37511
2018-04-20	88.05	89.90	83.00	83.20	50047
2018-04-23	82.30	84.20	78.39	78.50	59251
2018-04-24	78.27	81.69	77.00	78.70	64586
2018-04-25	78.41	78.86	75.99	76.40	40586
2018-04-26	77.09	78.90	75.60	76.15	30936
2018-04-27	77.15	78.10	75.60	76.00	22821
2018-04-30	76.65	79.63	75.10	78.10	37364
2018-05-01	78.55	79.60	75.60	76.60	36284
2018-05-02	76.35	79.28	74.93	76.54	44549
2018-05-03	76.45	78.44	74.80	77.21	28898
2018-05-04	77.50	79.20	75.80	76.45	22703
2018-05-07	76.50	80.00	76.39	80.00	46719
2018-05-08	83.15	87.40	79.10	83.90	66284
2018-05-09	86.95	90.00	83.90	89.20	75882
2018-05-10	91.24	91.70	86.50	87.00	64822
2018-05-11	87.10	90.00	85.22	89.49	57231
2018-05-14	91.71	96.50	91.60	94.80	101159
2018-05-15	95.95	101.50	93.80	101.39	200670
2018-05-16	102.15	102.90	98.44	100.00	115961
2018-05-17	101.00	101.60	92.30	92.77	151599
2018-05-18	92.67	97.26	92.43	95.30	119396
2018-05-21	98.50	103.00	95.61	101.50	95603
2018-05-22	101.60	103.20	98.26	100.40	79930
2018-05-23	99.50	100.80	97.50	99.00	49195
2018-05-24	99.45	101.10	94.00	95.00	71755
2018-05-25	95.00	95.50	90.10	91.90	91801
2018-05-29	91.46	95.00	89.47	89.90	66942
2018-05-30	90.75	92.81	89.90	90.80	62245
2018-05-31	90.62	92.50	86.80	88.60	71283
2018-06-01	89.90	91.90	87.93	91.20	64681
2018-06-04	92.10	94.30	91.00	92.88	72412
2018-06-05	92.80	97.10	90.88	94.00	79785
2018-06-06	95.75	100.65	94.95	98.10	135620
2018-06-07	95.35	95.80	91.11	92.70	183736
2018-06-08	93.00	94.30	88.70	92.99	100346
2018-06-11	93.60	95.10	90.10	90.32	59228
2018-06-12	89.92	91.00	87.77	88.30	83002
2018-06-13	87.95	90.00	86.20	88.10	79271
2018-06-14	88.10	89.90	87.63	88.20	44261
2018-06-15	87.90	88.91	86.19	88.28	50549
2018-06-18	88.55	90.30	86.80	89.47	42871
2018-06-19	89.05	91.57	87.50	89.94	65820
2018-06-20	94.80	94.80	90.80	93.34	110386
2018-06-21	93.60	99.25	92.80	98.50	165704
2018-06-22	99.08	101.00	92.40	95.71	218486
2018-06-25	97.30	100.00	94.00	97.90	148332
2018-06-26	98.80	100.00	94.33	95.40	77457
2018-06-27	93.95	94.90	87.10	87.85	115977
2018-06-28	87.50	93.01	86.90	93.01	71853
2018-06-29	94.00	95.00	89.00	90.30	62927
2018-07-02	91.10	92.20	90.00	91.70	29737
2018-07-03	92.45	93.20	88.55	88.58	47120
2018-07-05	90.05	91.40	88.80	89.10	47411
2018-07-06	88.50	90.23	87.30	89.00	36014
2018-07-09	90.15	91.90	88.40	90.30	46069
2018-07-10	91.10	93.00	90.10	91.80	51414
2018-07-11	91.80	92.90	89.37	90.50	39245
2018-07-12	90.60	92.00	90.55	91.20	50932
2018-07-13	91.50	92.70	89.00	89.50	48132
2018-07-16	89.60	90.55	82.75	82.97	101342
2018-07-17	82.00	83.30	77.95	79.40	118732
2018-07-18	79.00	86.45	77.20	85.43	79342
2018-07-19	83.98	85.40	81.00	81.00	50249
2018-07-20	81.15	82.90	78.60	79.38	74907
2018-07-23	80.95	85.60	79.91	84.38	79824
2018-07-24	85.75	87.50	79.42	81.20	70036
2018-07-25	82.10	83.20	79.40	79.82	39263
2018-07-26	79.68	80.80	77.50	80.00	56899
2018-07-27	81.50	85.00	80.95	85.10	56130
2018-07-30	86.55	89.10	83.60	85.44	60638
2018-07-31	84.74	88.50	84.62	88.28	44542
2018-08-01	83.00	85.80	81.00	81.40	111235
2018-08-02	80.25	82.20	78.20	80.70	66838
2018-08-03	81.90	82.60	78.33	78.99	50901
2018-08-06	79.15	80.50	79.10	79.90	31291
2018-08-07	78.29	79.60	74.96	75.26	96533
2018-08-08	76.05	77.80	75.00	76.00	42898
2018-08-09	76.75	79.50	76.00	79.50	50102
2018-08-10	79.23	81.00	77.50	77.80	34838
2018-08-13	77.71	78.00	72.40	73.40	66957
2018-08-14	72.31	73.50	65.90	66.90	158499
2018-08-15	76.00	80.58	70.50	80.20	178853
2018-08-16	79.85	81.50	76.04	78.80	79314
2018-08-17	77.90	81.39	76.90	80.70	60816
2018-08-20	81.70	87.52	81.20	87.20	134447
2018-08-21	88.72	91.58	83.66	87.47	151567
2018-08-22	86.06	87.70	82.70	86.70	92194
2018-08-23	86.70	89.30	84.50	87.21	77797
2018-08-24	92.20	108.50	91.04	107.53	522987
2018-08-27	120.90	128.53	112.80	116.70	631645
2018-08-28	111.05	115.00	103.27	112.80	457090
2018-08-29	118.50	126.60	114.97	126.00	402213
2018-08-30	120.10	130.69	118.00	123.10	372842
2018-08-31	123.08	130.01	122.44	130.08	237929
2018-09-04	134.75	141.00	130.50	140.60	369647
2018-09-05	145.60	151.50	133.20	140.30	469701
2018-09-06	139.20	162.57	134.20	162.57	476530
2018-09-07	157.54	163.04	151.00	155.00	383766
2018-09-10	155.65	166.00	153.74	164.90	269763
2018-09-11	165.30	167.60	159.91	165.00	199142
2018-09-12	161.90	168.60	144.50	159.72	337604
2018-09-13	156.00	159.32	129.92	132.87	500510
2018-09-14	122.59	150.41	121.20	149.82	417559
2018-09-17	155.30	157.10	144.93	150.00	222785
2018-09-18	156.60	161.70	152.24	160.01	275023
2018-09-19	163.71	166.58	143.30	149.90	491625
2018-09-20	153.07	158.50	144.25	154.50	259507
2018-09-21	151.25	154.00	143.50	153.06	164644
2018-09-24	150.00	158.00	147.41	154.01	126393
2018-09-25	157.00	159.00	149.50	150.82	148756
2018-09-26	149.94	158.30	144.86	146.30	135830
2018-09-27	144.60	148.50	134.20	136.40	216950
2018-09-28	132.00	143.20	132.00	139.35	111820
2018-10-01	145.77	149.00	136.24	138.50	170417
2018-10-02	135.00	138.00	123.18	125.09	269545
2018-10-03	126.35	134.50	124.00	131.99	172743
2018-10-04	132.01	134.00	125.30	126.80	117190
2018-10-05	127.50	129.80	123.00	125.90	91614
2018-10-08	129.50	133.30	126.20	132.90	117316
2018-10-09	127.62	139.18	126.64	134.05	157896
2018-10-10	134.00	158.94	128.20	152.99	535558
2018-10-11	147.58	157.47	142.80	151.00	353327
2018-10-12	153.45	154.50	145.60	146.50	274238
2018-10-15	150.11	155.64	147.84	153.50	250968
2018-10-16	158.00	161.90	141.96	144.30	354802
2018-10-17	129.10	152.14	129.10	149.18	362601
2018-10-18	153.26	158.61	148.60	148.89	240947
2018-10-19	151.05	154.10	135.50	139.39	212188
2018-10-22	139.43	141.90	115.96	120.30	401623
2018-10-23	105.55	132.50	105.00	121.44	380919
2018-10-24	125.20	127.80	112.24	112.70	156196
2018-10-25	108.42	128.10	106.00	123.90	186434
2018-10-26	119.15	125.50	116.00	117.90	153464
2018-10-29	121.45	122.90	95.99	97.60	319645
2018-10-30	95.00	106.40	94.50	101.30	177868
2018-10-31	105.65	120.00	104.00	119.34	218212
2018-11-01	122.10	127.00	111.75	115.70	187550
2018-11-02	117.50	123.50	113.10	120.00	214077
2018-11-05	122.00	122.80	115.60	122.50	203095
2018-11-06	122.20	129.80	118.70	127.20	393996
2018-11-07	132.40	134.50	122.30	132.20	517364
2018-11-08	130.80	131.40	125.30	126.10	266155
2018-11-09	123.60	126.35	117.80	123.10	430004
2018-11-12	124.40	125.00	112.13	112.80	238606
2018-11-13	112.50	114.60	102.40	103.00	320012
2018-11-14	100.10	102.40	92.60	95.40	324860
2018-11-15	95.50	104.40	94.10	102.90	223389
2018-11-16	103.00	103.10	95.50	97.40	165548
2018-11-19	96.10	96.10	90.00	90.50	238801
2018-11-20	85.90	93.00	83.50	88.10	238406
2018-11-21	89.00	93.30	87.80	88.30	155972
2018-11-23	88.20	90.30	85.50	88.40	61524
2018-11-26	92.00	92.20	80.30	80.80	236314
2018-11-27	81.50	82.80	76.30	77.40	233347
2018-11-28	79.00	85.50	78.00	84.90	302790
2018-11-29	84.50	85.10	79.00	79.30	249694
2018-11-30	80.00	80.80	77.30	79.00	174819
2018-12-03	65.00	69.10	56.00	60.50	3545617
2018-12-04	49.30	51.80	44.20	45.10	3011321
2018-12-06	39.00	55.90	37.50	55.40	3081320
2018-12-07	62.50	65.90	49.60	52.30	2988340
2018-12-10	56.00	58.80	52.60	56.10	921076
2018-12-11	57.80	62.79	56.50	61.40	986036
2018-12-12	61.00	62.90	57.80	58.10	952525
2018-12-13	57.10	57.60	51.60	52.30	706852
2018-12-14	51.20	57.90	48.50	56.00	691802
2018-12-17	54.80	57.40	53.00	54.30	377687
2018-12-18	56.10	61.70	55.80	58.50	1272939
2018-12-19	59.10	59.50	53.60	54.00	705401
2018-12-20	54.90	56.00	50.70	52.30	492654
2018-12-21	53.40	53.40	47.00	48.50	692822
2018-12-24	45.50	56.70	45.50	55.50	718684
2018-12-26	56.90	61.00	56.00	58.20	696870
2018-12-27	56.20	57.50	53.10	55.70	868195
2018-12-28	63.30	63.70	59.00	62.60	2291903
2018-12-31	59.20	61.00	56.00	56.90	953609
2019-01-02	56.40	61.90	54.50	60.10	771540
2019-01-03	59.60	61.30	58.50	59.70	361152
2019-01-04	61.50	61.60	59.70	60.40	369370
2019-01-07	62.50	64.70	60.90	64.10	605413
2019-01-08	65.70	65.70	60.60	63.30	610202
2019-01-09	63.80	69.00	62.50	67.90	726693
2019-01-10	66.90	69.80	64.10	65.80	951309
2019-01-11	64.30	72.00	63.90	69.20	1644736
2019-01-14	70.30	71.40	68.30	70.50	662964
2019-01-15	70.50	71.20	66.00	67.00	637937
2019-01-16	67.50	68.70	64.90	66.50	392644
2019-01-17	64.60	65.90	63.00	64.80	248005
2019-01-18	65.50	66.96	62.40	66.80	395162
2019-01-22	72.00	74.40	69.50	70.80	955368
2019-01-23	69.20	72.50	67.82	69.20	548596
2019-01-24	68.70	70.40	68.44	69.40	232580
2019-01-25	70.90	73.10	69.80	71.60	409613
2019-01-28	71.10	75.30	69.80	73.70	594642
2019-01-29	74.30	75.80	71.60	72.70	410336
2019-01-30	74.00	77.50	72.70	76.60	525881
2019-01-31	77.60	89.30	76.70	87.40	1381462
2019-02-01	90.50	100.00	89.00	96.20	2868879
2019-02-04	101.00	109.50	100.00	108.40	2981613
2019-02-05	108.60	108.90	92.50	107.10	2313932
2019-02-06	100.20	103.00	95.00	97.00	1195470
2019-02-07	93.00	98.90	90.70	95.70	927994
2019-02-08	97.10	97.70	91.30	94.30	667129
2019-02-11	94.20	94.70	83.12	83.80	1067902
2019-02-12	81.90	92.00	80.80	90.50	997694
2019-02-13	92.10	95.00	90.84	92.40	749482
2019-02-14	91.00	92.80	89.00	90.90	435648
2019-02-15	96.90	99.10	93.30	96.00	928476
2019-02-19	95.00	97.70	94.60	97.10	489795
2019-02-20	97.00	102.20	95.80	101.50	788454
2019-02-21	102.70	105.30	102.00	103.80	740115
2019-02-22	104.80	105.90	98.20	101.80	843741
2019-02-25	100.90	101.10	96.10	96.90	654981
2019-02-26	98.20	103.20	97.20	103.20	753253
2019-02-27	102.60	103.50	99.30	101.90	493071
2019-02-28	101.60	105.60	100.60	103.60	738641
2019-03-01	104.10	104.53	100.30	101.40	433577
2019-03-04	104.70	106.80	101.10	104.20	719636
2019-03-05	103.40	105.20	102.10	103.70	553953
2019-03-06	103.20	105.30	99.61	100.80	558787
2019-03-07	100.50	101.20	95.30	96.10	546172
2019-03-08	93.00	95.50	91.50	95.50	429472
2019-03-11	95.60	97.90	94.60	97.60	270802
2019-03-12	96.10	98.60	95.30	95.90	348423
2019-03-13	97.00	98.20	95.23	96.00	370730
2019-03-14	95.00	95.80	93.80	95.20	242469
2019-03-15	94.00	96.25	93.60	96.00	315409
2019-03-18	95.00	103.00	95.00	102.40	899047
2019-03-19	104.90	106.70	101.10	104.10	798545
2019-03-20	101.80	103.40	99.90	101.20	465105
2019-03-21	99.90	101.60	98.00	100.60	316914
2019-03-22	98.90	99.48	94.50	95.30	428893
2019-03-25	95.00	97.20	92.50	96.60	389270
2019-03-26	97.30	98.30	95.60	96.50	285804
2019-03-27	96.70	96.80	90.70	92.00	330230
2019-03-28	91.20	94.00	87.35	91.70	426109
2019-03-29	92.00	94.10	90.52	93.20	283794
2019-04-01	94.40	99.75	93.60	99.40	489037
2019-04-02	98.50	101.70	97.60	98.00	452874
2019-04-03	97.40	99.90	96.30	98.00	392403
2019-04-04	97.60	100.20	97.60	99.30	383445
2019-04-05	100.10	101.40	99.60	100.80	326565
2019-04-08	100.30	100.85	98.60	100.00	267317
2019-04-09	98.70	99.06	95.35	96.70	297330
2019-04-10	96.20	100.40	95.62	100.20	266726
2019-04-11	99.20	100.30	96.50	98.10	277488
2019-04-12	98.50	101.15	98.50	101.00	470530
2019-04-15	87.40	91.30	84.80	86.00	1349189
2019-04-16	86.70	89.16	86.60	86.90	333751
2019-04-17	84.60	85.00	78.00	78.20	1526543
2019-04-18	80.30	80.40	75.50	76.50	1033505
2019-04-22	76.00	79.20	75.80	78.60	628995
2019-04-23	78.50	79.20	77.20	78.10	399631
2019-04-24	77.80	79.10	77.60	78.00	343355
2019-04-25	78.10	78.20	76.00	76.60	322007
2019-04-26	77.10	77.40	75.20	75.50	373267
2019-04-29	75.50	75.50	73.40	73.90	411514
2019-04-30	73.50	76.70	73.30	76.30	499009
2019-05-01	76.50	76.50	74.00	74.70	276420
2019-05-02	74.00	74.00	69.70	71.30	499656
2019-05-03	71.60	73.50	69.30	69.40	567219
2019-05-06	67.60	69.00	66.60	68.90	385154
2019-05-07	68.40	68.40	66.10	66.70	437774
2019-05-08	66.50	71.50	66.10	69.40	411686
2019-05-09	68.80	69.44	66.70	67.40	289887
2019-05-10	67.50	72.20	67.40	72.20	575534
2019-05-13	70.20	70.70	66.80	67.60	441713
2019-05-14	68.50	70.80	68.00	69.50	346464
2019-05-15	68.70	70.52	67.90	70.30	295836
2019-05-16	69.90	71.30	69.30	69.30	295382
2019-05-17	69.70	70.00	68.00	68.30	233716
2019-05-20	68.00	68.00	66.20	66.30	196821
2019-05-21	68.00	70.80	67.70	68.30	284911
2019-05-22	68.20	69.00	67.12	67.40	187791
2019-05-23	66.60	66.82	63.80	64.10	269150
2019-05-24	67.10	74.30	66.40	73.50	1282090
2019-05-28	76.70	76.80	71.00	72.40	850729
2019-05-29	70.70	70.90	68.80	70.00	451011
2019-05-30	70.00	71.80	68.00	69.10	392985
2019-05-31	68.30	68.30	65.26	65.90	407490
2019-06-03	66.40	67.70	62.90	63.30	551352
2019-06-04	64.30	68.20	64.20	68.20	360114
2019-06-05	70.20	70.20	65.90	67.10	371048
2019-06-06	67.30	69.00	65.70	68.90	307710
2019-06-07	69.50	74.82	69.30	72.70	806011
2019-06-10	74.50	76.00	74.00	74.40	338732
2019-06-11	74.90	74.90	70.70	73.50	355041
2019-06-12	71.70	74.20	71.15	72.30	313143
2019-06-13	72.30	72.90	68.90	69.60	324774
2019-06-14	69.00	69.10	67.40	67.90	214635
2019-06-17	68.40	69.00	66.70	68.70	211369
2019-06-18	68.80	69.60	67.70	68.10	206749
2019-06-19	68.00	69.10	67.20	67.40	257561
2019-06-20	68.30	68.70	67.00	67.20	221208
2019-06-21	66.00	67.40	63.50	67.30	384298
2019-06-24	67.30	72.10	66.37	71.10	538908
2019-06-25	70.80	71.70	69.10	69.20	253553
2019-06-26	70.00	70.35	69.10	69.80	184287
2019-06-27	69.60	71.40	69.20	70.70	233988
2019-06-28	70.80	71.70	69.50	70.10	227445
2019-07-01	70.70	71.10	69.00	69.80	163436
2019-07-02	69.80	70.00	68.10	68.40	169547
2019-07-03	68.40	69.90	67.50	69.00	166802
2019-07-05	68.70	69.00	67.70	68.50	142226
2019-07-08	68.10	68.10	66.10	67.50	269286
2019-07-09	66.50	68.20	65.60	67.50	211331
2019-07-10	68.00	68.30	66.20	66.40	145400
2019-07-11	66.40	67.00	65.10	65.50	206745
2019-07-12	65.20	65.40	61.40	62.20	411076
2019-07-15	61.30	63.45	60.00	62.90	266605
2019-07-16	62.60	64.35	61.75	63.00	1075684
2019-07-17	63.60	66.80	63.20	65.60	283837
2019-07-18	65.50	66.00	63.50	64.50	210283
2019-07-19	64.10	65.00	63.50	63.90	113331
2019-07-22	64.00	64.00	61.20	61.70	225050
2019-07-23	62.00	62.30	60.50	61.70	166074
2019-07-24	61.00	61.60	59.10	60.70	302182
2019-07-25	60.60	62.30	57.90	58.40	271207
2019-07-26	56.50	57.90	54.25	55.00	523526
2019-07-29	55.00	55.40	52.15	53.50	393998
2019-07-30	52.50	56.80	52.40	55.00	332068
2019-07-31	55.50	56.10	53.70	53.80	310029
2019-08-01	53.50	54.10	50.20	52.00	631300
2019-08-02	67.40	74.50	63.00	73.30	3462690
2019-08-05	70.70	72.00	67.20	70.30	1635205
2019-08-06	72.50	76.00	68.35	71.80	1537909
2019-08-07	70.80	71.20	67.10	68.60	807758
2019-08-08	69.90	70.20	65.60	67.00	543036
2019-08-09	66.60	66.90	63.40	63.40	733033
2019-08-12	63.20	65.70	62.10	65.60	379983
2019-08-13	65.70	69.60	64.80	69.20	455147
2019-08-14	67.00	67.40	63.82	63.90	504720
2019-08-15	62.80	64.30	58.25	59.60	838194
2019-08-16	60.60	62.70	60.10	61.80	387944
2019-08-19	63.40	63.40	61.00	62.40	347781
2019-08-20	62.10	63.50	61.20	62.50	264614
2019-08-21	63.30	66.50	62.60	65.80	422464
2019-08-22	66.00	67.20	64.10	65.10	319385
2019-08-23	64.40	68.00	64.20	65.60	543987
2019-08-26	66.60	66.60	62.24	64.10	381114
2019-08-27	64.10	64.40	58.80	59.90	537198
2019-08-28	59.20	62.50	57.90	62.20	404722
2019-08-29	63.20	64.65	61.82	64.50	362152
2019-08-30	64.70	65.30	62.50	62.60	302970
2019-09-03	62.00	65.40	61.40	64.80	242578
2019-09-04	65.80	67.70	64.00	67.40	328468
2019-09-05	67.50	69.00	66.50	68.50	401026
2019-09-06	68.50	71.40	67.70	70.60	445728
2019-09-09	71.10	71.40	67.50	68.00	327993
2019-09-10	67.50	70.00	66.30	69.90	256603
2019-09-11	69.40	70.40	68.30	69.00	306728
2019-09-12	67.50	68.60	66.20	66.50	240218
2019-09-13	66.40	68.20	65.40	67.20	268023
2019-09-16	66.20	67.50	65.78	66.10	210219
2019-09-17	65.30	66.10	61.60	62.30	416715
2019-09-18	62.50	63.50	61.20	62.80	230738
2019-09-19	62.30	63.00	60.40	60.50	235430
2019-09-20	60.50	62.21	59.30	61.60	274886
2019-09-23	60.40	62.40	60.27	60.50	255248
2019-09-24	60.60	60.80	56.60	57.00	412553
2019-09-25	56.50	57.80	53.40	55.30	487373
2019-09-26	56.70	57.06	54.40	56.40	331598
2019-09-27	56.10	56.80	54.30	54.70	280738
2019-09-30	54.50	54.70	51.00	51.90	418674
2019-10-01	52.00	53.40	49.20	50.70	467530
2019-10-02	50.00	54.20	48.50	51.70	811668
2019-10-03	52.00	53.70	50.70	53.60	644593
2019-10-04	54.40	55.30	52.90	53.60	260325
2019-10-07	53.70	55.25	51.70	53.90	453854
2019-10-08	52.50	53.65	50.80	53.00	476581
2019-10-09	52.50	54.30	52.30	53.90	348187
2019-10-10	52.20	52.50	44.40	46.20	1218223
2019-10-11	46.40	48.80	46.30	47.10	569501
2019-10-14	47.30	47.50	42.30	43.60	1088919
2019-10-15	52.40	55.40	51.20	54.30	1768651
2019-10-16	53.00	53.00	48.50	48.60	1142635
2019-10-17	49.90	50.60	48.70	49.30	401698
2019-10-18	49.50	49.50	46.30	47.50	544579
2019-10-21	46.60	49.00	45.20	48.20	486409
2019-10-22	48.20	48.85	47.01	48.60	338974
2019-10-23	47.90	50.80	46.80	50.70	464837
2019-10-24	50.80	51.50	49.40	51.40	464244
2019-10-25	51.00	56.20	50.60	56.00	903078
2019-10-28	56.20	57.00	52.60	52.60	462291
2019-10-29	52.30	52.40	50.20	50.30	355652
2019-10-30	50.10	51.80	50.00	50.50	246851
2019-10-31	50.60	51.30	49.10	50.00	301283
2019-11-01	50.10	52.00	49.40	51.90	282630
2019-11-04	53.80	54.10	51.05	51.30	467711
2019-11-05	51.70	52.90	50.35	51.40	374387
2019-11-06	51.40	52.10	49.30	49.50	520030
2019-11-07	50.00	50.50	48.00	48.20	344069
2019-11-08	48.00	51.00	47.30	50.70	679526
2019-11-11	50.50	50.80	49.10	49.70	323883
2019-11-12	49.40	49.80	47.00	47.50	414539
2019-11-13	47.50	47.85	44.20	44.60	541552
2019-11-14	42.60	44.50	40.80	44.10	620883
2019-11-15	42.30	44.40	42.30	42.50	351651
2019-11-18	42.00	42.60	37.90	38.20	1017151
2019-11-19	37.60	44.40	37.60	43.10	683138
2019-11-20	43.70	46.61	43.60	45.20	812156
2019-11-21	47.30	51.85	46.20	49.50	1092113
2019-11-22	48.30	48.80	45.60	46.70	528863
2019-11-25	47.50	48.90	45.46	45.60	391444
2019-11-26	45.00	46.60	43.80	45.40	363196
2019-11-27	46.10	47.40	45.40	47.10	277259
2019-11-29	47.70	48.00	46.30	47.40	126565
2019-12-02	47.50	47.90	46.00	46.50	242236
2019-12-03	46.00	47.70	45.20	47.40	205981
2019-12-04	47.70	48.60	46.60	46.70	277065
2019-12-05	47.80	47.80	46.30	46.80	188223
2019-12-06	46.70	47.40	46.36	47.20	161858
2019-12-09	47.40	51.10	47.30	50.80	566245
2019-12-10	50.20	50.90	48.70	49.50	437221
2019-12-11	49.20	50.80	48.40	48.90	251810
2019-12-12	49.70	53.20	48.60	52.70	574185
2019-12-13	54.00	55.50	52.80	55.00	868731
2019-12-16	55.00	56.10	52.70	53.10	457440
2019-12-17	52.70	53.30	50.90	51.30	397037
2019-12-18	51.00	51.40	47.60	47.80	761800
2019-12-19	47.80	50.20	47.30	49.40	506287
2019-12-20	49.10	50.40	48.40	49.90	321611
2019-12-23	49.70	50.30	48.20	48.80	364599
2019-12-24	48.40	50.00	47.90	49.80	247754
2019-12-26	49.50	49.80	48.20	48.20	235237
2019-12-27	48.50	49.50	47.80	49.00	318519
2019-12-30	48.40	49.04	47.00	47.30	485234
2019-12-31	47.00	52.80	46.41	52.20	968566
2020-01-02	53.20	53.60	49.50	50.00	832428
2020-01-03	49.80	51.10	49.00	49.60	400320
2020-01-06	49.40	50.20	47.10	48.10	683096
2020-01-07	47.80	48.30	46.60	47.10	383428
2020-01-08	46.70	49.10	45.20	47.60	654677
2020-01-09	48.00	48.80	46.90	48.30	495354
2020-01-10	48.20	49.75	47.10	49.40	406681
2020-01-13	49.80	54.90	48.10	54.50	1036087
2020-01-14	50.20	53.20	48.70	49.90	1474590
2020-01-15	51.00	54.80	50.60	52.40	964264
2020-01-16	53.60	54.60	50.90	51.90	824903
2020-01-17	51.60	53.30	50.80	52.70	664983
2020-01-21	54.80	56.30	53.00	53.20	854401
2020-01-22	54.00	58.35	53.20	57.10	1210844
2020-01-23	57.40	59.80	55.40	57.60	840321
2020-01-24	60.00	60.00	52.10	52.70	1528983
2020-01-27	51.70	51.70	48.50	48.50	970379
2020-01-28	49.60	50.50	48.10	50.00	691100
2020-01-29	50.20	50.35	48.50	48.70	465677
2020-01-30	48.50	49.10	47.40	48.10	511107
2020-01-31	47.90	47.99	46.20	46.60	530758
2020-02-03	46.80	47.80	45.70	46.00	427657
2020-02-04	46.70	48.10	46.00	47.50	526759
2020-02-05	48.00	48.45	45.90	46.10	413865
2020-02-06	46.20	46.39	43.65	43.90	559624
2020-02-07	42.50	43.20	40.90	42.20	695467
2020-02-10	42.30	42.80	40.70	41.00	429722
2020-02-11	41.30	43.90	40.70	42.40	691604
2020-02-12	43.60	43.80	40.80	41.10	570925
2020-02-13	41.10	42.40	40.40	41.60	431086
2020-02-14	45.10	45.30	42.30	43.10	704626
2020-02-18	42.90	43.50	42.10	42.20	423166
2020-02-19	42.20	42.80	41.70	42.30	313575
2020-02-20	42.20	44.60	42.10	42.60	591760
2020-02-21	42.60	42.79	41.30	41.40	383822
2020-02-24	39.80	40.25	38.20	39.20	636024
2020-02-25	39.80	40.00	37.80	38.30	539658
2020-02-26	37.80	39.50	37.80	38.20	510496
2020-02-27	37.30	37.65	34.40	35.00	915723
2020-02-28	33.90	36.60	33.10	36.60	697343
2020-03-02	36.90	37.20	34.10	35.00	694588
2020-03-03	34.20	35.50	32.50	33.20	462374
2020-03-04	34.30	36.40	33.20	35.90	546202
2020-03-05	35.00	35.20	33.50	33.50	397911
2020-03-06	32.50	33.50	31.00	31.50	465339
2020-03-09	28.30	30.80	27.30	28.40	481140
2020-03-10	30.20	30.30	28.10	29.40	314690
2020-03-11	28.90	29.90	26.90	27.00	504059
2020-03-12	23.60	24.90	21.70	21.90	597337
2020-03-13	23.50	23.70	20.60	22.50	532121
2020-03-16	19.70	23.00	19.50	21.50	412515
2020-03-17	22.00	23.10	20.20	21.60	366980
2020-03-18	21.10	22.30	19.50	21.30	445098
2020-03-19	21.80	25.50	20.70	23.60	786505
2020-03-20	25.50	27.70	24.80	25.10	621941
2020-03-23	27.40	27.40	24.70	25.40	451307
2020-03-24	27.50	27.60	26.00	27.00	443043
2020-03-25	27.50	30.60	26.50	29.30	660479
2020-03-26	29.50	36.05	29.40	33.20	964693
2020-03-27	34.10	35.20	32.30	32.90	635714
2020-03-30	32.10	32.80	30.10	30.80	406471
2020-03-31	30.20	32.49	29.60	30.60	453380
2020-04-01	29.50	30.36	28.00	28.60	315459
2020-04-02	28.70	30.35	28.00	28.90	379681
2020-04-03	29.20	29.70	27.90	28.20	278849
2020-04-06	29.60	31.60	28.90	30.00	401168
2020-04-07	32.20	32.47	29.70	30.40	454347
2020-04-08	30.60	32.30	29.90	31.90	524858
2020-04-09	32.50	32.90	31.05	32.00	362971
2020-04-13	32.20	34.80	31.50	34.70	637006
2020-04-14	36.10	37.50	35.00	36.40	788442
2020-04-15	42.40	43.00	36.40	37.70	2213581
2020-04-16	38.20	38.70	33.90	35.70	1064187
2020-04-17	37.00	37.90	35.80	36.00	696083
2020-04-20	35.40	35.70	33.50	34.40	1396462
2020-04-21	33.30	34.10	32.30	32.90	518152
2020-04-22	33.30	33.80	32.30	32.80	550819
2020-04-23	32.90	34.00	32.60	34.00	586838
2020-04-24	34.00	35.50	33.10	35.40	460605
2020-04-27	36.40	38.80	35.95	37.40	1072208
2020-04-28	38.50	38.70	35.70	36.30	678100
2020-04-29	36.90	37.50	36.20	36.70	411261
2020-04-30	36.50	36.90	35.30	35.90	385651
2020-05-01	35.20	35.20	33.20	33.90	420675
2020-05-04	34.00	35.80	33.30	35.60	418864
2020-05-05	36.00	37.35	35.75	36.00	622541
2020-05-06	37.00	37.20	36.25	36.40	347257
2020-05-07	36.50	37.80	36.40	36.90	304774
2020-05-08	36.00	36.50	34.00	34.40	997171
2020-05-11	34.50	34.50	32.20	32.60	918569
2020-05-12	32.60	33.50	31.70	31.90	497551
2020-05-13	31.70	31.80	29.10	29.60	737344
2020-05-14	28.80	31.30	27.80	30.20	611216
2020-05-15	31.50	33.90	30.60	33.60	1110157
2020-05-18	35.10	36.90	34.50	35.80	823089
2020-05-19	36.70	36.70	33.90	35.40	825493
2020-05-20	36.00	36.30	34.70	36.30	665652
2020-05-21	36.50	39.90	36.10	39.50	1366008
2020-05-22	39.60	40.90	37.25	40.40	1384652
2020-05-26	42.60	43.30	40.20	42.20	1292235
2020-05-27	42.70	43.00	39.60	41.90	958596
2020-05-28	42.00	45.30	41.20	43.10	990897
2020-05-29	40.80	42.70	40.00	42.30	714619
2020-06-01	42.00	45.30	41.50	44.40	807042
2020-06-02	44.90	45.70	43.50	45.00	764460
2020-06-03	45.20	46.20	44.40	44.60	618604
2020-06-04	44.40	45.20	43.80	44.40	535003
2020-06-05	45.20	45.20	43.30	43.90	607679
2020-06-08	44.20	50.10	44.10	49.80	1179040
2020-06-09	49.10	52.48	48.30	50.60	1077754
2020-06-10	51.50	52.00	48.60	49.20	776825
2020-06-11	46.50	47.78	42.40	42.40	897317
2020-06-12	45.20	45.30	42.50	43.30	469582
2020-06-15	41.90	44.90	41.12	44.80	442194
2020-06-16	46.30	46.40	44.10	44.80	513401
2020-06-17	44.60	44.97	43.15	43.60	346793
2020-06-18	43.70	45.60	43.10	44.90	336364
2020-06-19	45.20	45.75	43.70	44.40	344077
2020-06-22	44.00	44.50	43.50	44.50	217025
2020-06-23	44.50	46.90	44.00	44.30	590816
2020-06-24	44.30	44.85	41.80	42.80	516129
2020-06-25	42.30	42.80	41.00	42.30	418608
2020-06-26	41.80	41.90	40.20	40.70	346068
2020-06-29	40.60	42.90	39.60	42.90	414095
2020-06-30	42.80	43.60	41.80	42.90	390281
2020-07-01	43.37	44.60	43.00	43.60	371194
2020-07-02	43.90	44.20	43.00	43.00	250194
2020-07-06	43.30	44.60	43.10	43.80	297730
2020-07-07	43.80	44.00	43.10	43.30	227935
2020-07-08	43.60	43.70	42.50	43.10	248842
2020-07-09	43.30	43.60	41.15	41.90	329358
2020-07-10	41.80	43.10	41.30	43.00	368874
2020-07-13	44.80	49.80	44.00	46.80	1381470
2020-07-14	47.60	49.10	44.70	47.10	1041249
2020-07-15	48.00	51.10	47.10	50.70	1241707
2020-07-16	50.20	51.90	49.10	50.70	613607
2020-07-17	51.50	53.38	50.80	51.00	775641
2020-07-20	50.98	52.10	50.20	51.80	505649
2020-07-21	51.60	52.90	51.40	52.30	453281
2020-07-22	52.30	52.50	50.60	51.50	471160
2020-07-23	51.70	52.20	50.30	51.30	460105
2020-07-24	50.50	51.10	49.30	51.10	404937
2020-07-27	51.90	58.40	51.90	57.40	1471330
2020-07-28	59.60	61.50	58.60	60.00	1896322
2020-07-29	53.20	54.70	48.50	48.50	2686302
2020-07-30	50.30	50.90	48.70	49.20	925263
2020-07-31	49.10	50.18	45.90	47.75	1184650
2020-08-03	48.20	49.80	46.40	49.10	754949
2020-08-04	49.50	49.65	47.85	48.90	887480
2020-08-05	49.10	49.23	47.60	48.10	577983
2020-08-06	47.60	47.90	46.30	46.60	493195
2020-08-07	46.40	46.40	43.80	44.70	843964
2020-08-10	46.40	46.70	45.08	46.30	511069
2020-08-11	46.40	46.60	44.20	44.50	381920
2020-08-12	44.80	45.35	44.00	45.10	372912
2020-08-13	45.00	46.90	45.00	46.50	395232
2020-08-14	46.70	46.80	44.80	44.90	637220
2020-08-17	46.00	46.00	45.00	45.90	342955
2020-08-18	45.80	46.80	45.20	46.70	328913
2020-08-19	46.50	47.50	46.25	46.30	285360
2020-08-20	46.00	46.30	45.30	45.70	204483
2020-08-21	45.50	45.58	44.31	44.80	265548
2020-08-24	44.96	45.60	43.90	45.50	293934
2020-08-25	45.50	46.40	45.10	45.80	255492
2020-08-26	45.90	46.30	45.40	45.70	207298
2020-08-27	45.70	46.10	45.10	45.70	207938
2020-08-28	45.60	48.40	45.50	46.90	730157
2020-08-31	47.00	49.00	46.32	48.70	453126
2020-09-01	48.40	48.70	47.30	47.80	315072
2020-09-02	47.40	47.90	46.70	47.20	257381
2020-09-03	46.80	48.30	45.80	47.00	328406
2020-09-04	46.50	47.08	43.75	45.90	369724
2020-09-08	44.70	45.70	44.00	44.40	277977
2020-09-09	44.90	45.85	44.70	45.10	289320
2020-09-10	45.30	47.28	45.30	46.30	442228
2020-09-11	46.70	46.70	44.70	45.00	313621
2020-09-14	45.50	46.70	44.85	46.50	252179
2020-09-15	46.80	47.50	46.40	46.40	188363
2020-09-16	46.60	47.40	46.30	46.30	228265
2020-09-17	46.10	46.60	45.30	46.60	167269
2020-09-18	46.50	47.00	45.60	46.80	188994
2020-09-21	45.60	45.90	44.00	44.40	369177
2020-09-22	44.70	45.60	43.80	45.40	280282
2020-09-23	45.00	45.00	43.26	44.40	557259
2020-09-24	43.24	43.50	41.70	42.20	419594
2020-09-25	42.20	42.80	41.70	42.30	197428
2020-09-28	42.60	43.20	42.10	43.10	208236
2020-09-29	43.00	44.40	42.70	43.40	293009
2020-09-30	43.49	44.90	43.30	44.30	230136
2020-10-01	44.50	44.70	43.65	44.00	181992
2020-10-02	42.90	44.18	42.80	44.10	174729
2020-10-05	44.70	50.40	44.50	50.30	1013050
2020-10-06	51.10	52.20	48.60	49.10	654477
2020-10-07	50.00	51.50	49.80	51.40	529086
2020-10-08	52.40	58.40	52.10	56.70	1398884
2020-10-09	58.00	58.80	54.40	57.50	1192401
2020-10-12	57.50	64.40	57.40	63.70	1631751
2020-10-13	60.60	63.20	59.10	61.00	1155653
2020-10-14	61.10	62.20	58.00	58.80	1142682
2020-10-15	53.40	53.83	47.10	48.00	2613041
2020-10-16	48.80	49.10	46.40	46.50	771033
2020-10-19	46.40	48.60	45.40	46.80	1037262
2020-10-20	47.10	47.20	44.20	46.50	838531
2020-10-21	46.80	48.00	46.00	46.80	799952
2020-10-22	46.68	47.50	45.90	46.80	441277
2020-10-23	47.00	47.10	45.40	45.50	398912
2020-10-26	45.40	46.60	45.10	45.70	496673
2020-10-27	45.60	47.40	45.50	46.80	365722
2020-10-28	45.40	45.70	44.00	44.25	520080
2020-10-29	44.50	45.10	43.70	44.90	418715
2020-10-30	44.41	45.00	43.10	45.00	409346
2020-11-02	45.40	51.10	45.30	50.30	1176588
2020-11-03	51.60	51.70	48.10	49.90	928473
2020-11-04	48.70	50.49	46.50	49.70	895411
2020-11-05	55.54	56.50	52.10	54.60	2147515
2020-11-06	58.30	61.30	53.70	55.00	4100093
2020-11-09	62.70	62.90	55.20	55.40	2388940
2020-11-10	54.50	55.90	51.80	55.30	1470861
2020-11-11	54.45	57.20	52.80	55.50	939957
2020-11-12	54.70	56.90	54.00	54.30	743403
2020-11-13	55.25	57.80	54.50	56.60	1811053
2020-11-16	57.50	58.55	56.60	58.00	604861
2020-11-17	57.62	61.30	57.40	60.70	1052694
2020-11-18	61.40	66.00	61.40	63.50	1918510
2020-11-19	64.00	64.70	59.20	61.20	1165255
2020-11-20	61.40	62.70	60.60	61.30	710978
2020-11-23	62.50	64.45	61.50	63.60	737488
2020-11-24	67.50	69.00	65.90	68.50	1347087
2020-11-25	67.50	71.80	67.20	70.10	1109762
2020-11-27	73.00	77.80	72.70	77.30	1219324
2020-11-30	81.20	86.80	78.50	83.80	2704786
2020-12-01	86.50	86.80	76.10	76.50	2226513
2020-12-02	75.80	83.80	75.00	83.00	1754384
2020-12-03	83.20	85.60	80.20	84.20	1180060
2020-12-04	86.40	88.80	84.00	84.90	1616371
2020-12-07	84.40	85.70	79.70	82.70	1049287
2020-12-08	81.50	85.00	81.41	84.20	879935
2020-12-09	84.65	85.40	78.10	80.50	1062916
2020-12-10	79.02	82.56	78.70	82.10	633602
2020-12-11	81.10	82.20	79.20	79.70	579890
2020-12-14	81.50	82.40	78.40	78.80	639768
2020-12-15	79.32	81.30	77.20	81.20	1155083
2020-12-16	86.20	86.50	80.10	80.50	3729700
2020-12-17	79.90	80.80	75.71	76.10	1895573
2020-12-18	76.00	78.80	75.70	76.50	821098
2020-12-21	74.00	75.60	70.71	72.10	1012222
2020-12-22	72.70	73.50	70.30	71.20	704793
2020-12-23	71.20	75.00	69.50	74.20	970790
2020-12-24	74.20	74.40	70.70	71.30	477761
2020-12-28	72.20	72.20	68.40	68.60	650241
2020-12-29	68.72	70.30	66.50	68.20	611410
2020-12-30	68.30	71.90	68.13	70.60	618514
2020-12-31	70.72	70.90	68.90	69.20	510820
2021-01-04	70.10	74.30	70.00	73.00	971221
2021-01-05	73.70	76.10	72.60	75.00	770180
2021-01-06	81.50	87.70	79.80	83.90	2717629
2021-01-07	87.70	93.90	85.50	85.90	2156787
2021-01-08	87.20	87.50	82.40	85.70	1098671
2021-01-11	85.50	91.50	84.60	90.50	1372470
2021-01-12	91.50	95.25	90.10	94.30	1336655
2021-01-13	95.20	102.80	93.60	100.00	2446118
2021-01-14	107.20	121.80	105.80	121.10	4546302
2021-01-15	137.50	140.10	122.70	124.20	5387982
2021-01-19	130.00	136.40	120.10	136.10	2839816
2021-01-20	133.50	138.86	128.90	130.70	1692578
2021-01-21	129.10	131.00	122.20	126.80	1806244
2021-01-22	121.30	130.25	120.80	129.20	1136714
2021-01-25	128.80	131.00	118.80	120.10	1603443
2021-01-26	121.40	132.32	121.00	129.70	1830075
2021-01-27	123.60	134.10	122.30	130.10	1678377
2021-01-28	129.50	136.79	127.60	129.60	1377277
2021-01-29	129.20	131.30	120.90	121.80	1904552
2021-02-01	124.00	126.30	121.20	125.00	973725
2021-02-02	128.50	149.60	127.00	147.40	3002851
2021-02-03	155.80	175.00	151.50	166.00	4691786
2021-02-04	165.00	171.80	156.50	164.40	1939892
2021-02-05	168.40	172.00	162.50	166.70	1428089
2021-02-08	170.70	191.40	168.70	189.80	2638586
2021-02-09	206.20	241.40	200.40	237.50	5728988
2021-02-10	310.30	322.90	225.30	263.00	11916525
2021-02-11	245.00	245.00	164.60	168.80	10601251
2021-02-12	155.10	195.50	145.60	169.40	7658318
2021-02-16	193.30	217.40	184.20	217.30	5982760
2021-02-17	203.50	223.90	190.00	206.10	3899977
2021-02-18	218.50	226.80	190.00	192.30	3708081
2021-02-19	197.00	205.70	189.10	202.50	2180020
2021-02-22	196.80	202.80	193.02	193.50	1599445
2021-02-23	176.10	181.54	156.50	180.60	2590424
2021-02-24	185.40	203.60	179.40	200.70	2063226
2021-02-25	199.70	203.10	180.20	182.20	2109283
2021-02-26	186.00	191.70	177.60	178.40	1401429
2021-03-01	186.90	193.60	183.00	187.60	1395776
2021-03-02	191.54	212.00	188.00	189.50	2572364
2021-03-03	194.10	198.20	180.40	181.80	1560417
2021-03-04	179.80	184.30	161.00	167.10	2225135
2021-03-05	169.90	170.20	137.80	157.10	3047498
2021-03-08	156.15	167.00	150.85	161.10	1412625
2021-03-09	166.20	182.89	166.20	181.50	1984912
2021-03-10	192.30	194.90	171.84	177.30	1971041
2021-03-11	181.10	198.60	179.10	198.60	2399720
2021-03-12	186.90	206.30	185.20	200.00	2141347
2021-03-15	202.50	224.80	200.70	221.65	2613918
2021-03-16	222.50	222.60	199.40	202.20	1969637
2021-03-17	192.54	209.50	191.20	206.50	1120966
2021-03-18	205.00	211.50	190.50	191.90	1221111
2021-03-19	192.50	198.50	188.20	193.40	1112896
2021-03-22	194.60	196.56	186.20	187.60	1135153
2021-03-23	185.00	190.70	176.40	181.20	1547090
2021-03-24	182.60	186.20	173.70	174.50	1360110
2021-03-25	167.80	179.70	165.60	179.40	1209040
2021-03-26	182.20	183.20	166.70	173.30	1142052
2021-03-29	174.90	180.80	169.30	169.50	828504
2021-03-30	168.70	177.20	167.50	176.10	742204
2021-03-31	183.60	192.20	180.63	183.70	1561281
2021-04-01	190.40	190.70	180.20	181.20	1083390
2021-04-05	185.00	185.90	178.00	181.90	906132
2021-04-06	180.50	181.90	171.60	172.90	1216664
2021-04-07	171.40	172.10	161.10	161.90	1214488
2021-04-08	163.50	166.20	157.00	162.70	876098
2021-04-09	162.51	168.52	159.66	162.80	1044756
2021-04-12	144.30	147.60	138.10	139.50	2688735
2021-04-13	132.30	150.50	130.30	148.50	2017785
2021-04-14	147.20	147.45	141.00	142.30	1379301
2021-04-15	142.50	146.81	134.50	135.90	2010236
2021-04-16	136.44	141.80	133.20	141.40	1004030
2021-04-19	141.60	152.00	139.50	144.10	1097407
2021-04-20	148.20	149.80	128.70	131.40	1601759
2021-04-21	128.60	138.80	125.81	138.80	773009
2021-04-22	140.50	141.50	134.20	136.60	834269
2021-04-23	136.90	143.50	134.80	141.40	703331
2021-04-26	142.30	147.80	140.50	147.80	626128
2021-04-27	150.10	152.40	143.90	146.70	699682
2021-04-28	146.20	161.40	144.10	160.20	1227178
2021-04-29	156.20	157.30	147.60	154.50	1277683
2021-04-30	151.70	159.50	150.60	153.80	1631470
2021-05-05	161.80	166.60	158.70	159.00	2105273
2021-05-06	156.00	157.00	138.30	141.50	3369565
2021-05-07	153.00	170.20	150.40	161.80	7483627
2021-05-10	164.00	164.30	148.70	150.40	3029608
2021-05-11	139.00	157.10	138.20	156.60	2809816
2021-05-12	153.70	156.70	144.80	145.30	1992784
2021-05-13	146.40	151.17	134.10	136.80	2592139
2021-05-14	139.60	144.63	136.90	139.30	2200598
2021-05-17	140.00	151.80	137.50	151.60	2405122
2021-05-18	150.50	158.70	148.50	155.80	1887376
2021-05-19	150.50	153.10	146.80	150.20	1547355
2021-05-20	151.00	155.60	147.90	149.40	1657220
2021-05-21	150.80	154.40	147.69	152.30	1544813
2021-05-24	152.50	154.40	146.20	150.30	1554811
2021-05-25	150.90	164.60	150.70	154.60	3325553
2021-05-26	157.60	167.30	154.90	166.70	2365019
2021-05-27	170.00	171.96	161.55	171.70	2842403
2021-05-28	171.60	187.40	166.70	166.70	6532941
2021-06-01	171.30	177.40	166.95	169.80	2358455
2021-06-02	172.45	191.40	171.43	190.00	4799128
2021-06-03	206.65	221.40	191.00	197.20	8460772
2021-06-04	202.10	204.70	184.20	188.00	3588583
2021-06-07	190.70	201.80	185.30	197.20	3443472
2021-06-08	202.10	205.10	192.71	202.20	3040029
2021-06-09	206.70	230.40	204.30	214.30	8587559
2021-06-10	214.00	214.40	197.90	200.50	3383909
2021-06-11	199.00	202.00	193.60	198.90	2258174
2021-06-14	199.00	203.00	188.80	191.60	2732465
2021-06-15	187.00	192.50	178.30	179.80	2858432
2021-06-16	179.20	186.90	176.40	181.30	2269046
2021-06-17	180.20	183.60	174.10	174.70	2051971
2021-06-18	175.00	177.55	168.42	169.10	1910034
2021-06-21	168.10	175.00	163.20	173.70	2161887
2021-06-22	172.50	174.90	168.40	174.30	1310391
2021-06-23	176.10	181.70	174.40	176.10	1564448
2021-06-24	179.60	186.80	177.20	182.60	2042549
2021-06-25	181.57	183.70	177.40	182.00	1454813
2021-06-28	181.80	191.40	180.40	186.30	2075049
2021-06-29	186.70	192.40	177.80	178.60	2031540
2021-06-30	179.03	184.02	172.80	180.80	2545257
2021-07-01	180.29	184.50	176.00	178.35	1631765
2021-07-02	178.30	179.09	171.90	172.30	1318651
2021-07-06	171.40	174.80	166.90	167.20	1275693
2021-07-07	167.50	169.40	158.40	162.30	1948670
2021-07-08	154.80	163.90	154.10	162.50	1290194
2021-07-09	162.40	163.70	158.50	161.70	1185124
2021-07-12	160.20	163.90	157.30	162.40	1163739
2021-07-13	165.00	174.20	161.90	163.20	2674591
2021-07-14	167.60	168.00	149.50	150.10	2792695
2021-07-15	149.70	153.40	139.71	144.00	2435231
2021-07-16	143.65	146.20	137.15	139.10	2052787
2021-07-19	133.60	137.90	131.90	136.00	2106588
2021-07-20	136.40	142.40	130.30	141.60	1766737
2021-07-21	141.60	148.90	139.40	146.00	1588716
2021-07-22	144.50	145.30	137.70	138.80	1323226
2021-07-23	139.60	139.60	132.60	135.90	1273529
2021-07-26	134.45	141.30	132.40	137.00	1356726
2021-07-27	134.90	136.50	125.41	127.30	2450057
2021-07-28	142.70	164.90	140.20	160.10	11612750
2021-07-29	166.05	166.70	152.80	154.20	4624717
2021-07-30	150.30	155.09	144.20	146.10	2214529
2021-08-02	146.60	152.50	144.40	146.10	1352200
2021-08-03	145.50	145.80	139.20	142.50	1415189
2021-08-04	141.10	145.65	138.80	139.60	1631300
2021-08-05	139.90	147.50	138.80	144.70	1703186
2021-08-06	145.40	146.40	141.00	144.20	1164779
2021-08-09	142.80	147.10	138.80	147.10	1454709
2021-08-10	146.10	152.10	144.50	147.90	1360681
2021-08-11	148.10	148.10	142.70	143.00	932022
2021-08-12	142.79	143.30	139.20	141.00	907622
2021-08-13	140.50	140.50	132.40	133.00	1660823
2021-08-16	132.30	135.30	130.20	131.20	1300996
2021-08-17	129.60	133.60	127.80	131.20	1614644
2021-08-18	139.10	140.60	131.70	132.60	3153751
2021-08-19	130.40	133.60	126.20	126.80	1824250
2021-08-20	128.00	130.40	125.50	128.30	1282222
2021-08-23	129.30	134.20	128.00	133.70	1274971
2021-08-24	134.40	138.10	132.50	138.05	1264903
2021-08-25	136.65	138.20	133.70	135.40	1139081
2021-08-26	134.50	137.65	130.60	132.50	1650247
2021-08-27	132.20	136.40	131.20	134.20	1064380
2021-08-30	135.10	135.10	129.00	131.30	1290778
2021-08-31	130.90	141.90	129.55	136.90	2016100
2021-09-01	137.40	142.00	135.10	135.70	1394363
2021-09-02	136.60	142.70	134.50	138.50	1791844
2021-09-03	137.50	141.60	134.40	135.90	1368530
2021-09-07	136.00	136.70	131.70	133.00	1290051
2021-09-08	132.20	133.30	127.70	128.00	1444129
2021-09-09	129.40	131.50	127.60	128.60	1264900
2021-09-10	129.60	129.60	124.00	124.10	1845949
2021-09-13	124.40	124.70	119.20	122.30	1603071
2021-09-14	122.60	123.10	117.20	117.40	1607292
2021-09-15	117.60	121.85	116.80	120.30	1298242
2021-09-16	120.00	122.40	119.00	120.10	931596
2021-09-17	120.00	121.99	117.50	121.70	1364488
2021-09-20	117.55	117.70	110.20	112.30	2553679
2021-09-21	112.30	115.40	110.30	112.20	1970252
2021-09-22	112.80	118.80	112.50	116.30	1629696
2021-09-23	122.00	124.00	118.70	120.20	2147661
2021-09-24	118.50	119.80	116.40	116.70	1317343
2021-09-27	117.00	122.70	116.51	122.20	1494173
2021-09-28	120.40	121.90	116.00	116.30	1753745
2021-09-29	117.30	117.70	110.90	111.10	1744181
2021-09-30	111.70	115.30	109.50	112.90	2029103
2021-10-01	112.90	113.70	108.40	111.50	1818029
2021-10-04	110.20	111.10	106.80	107.40	1498074
2021-10-05	107.50	113.40	106.81	111.00	1816248
2021-10-06	109.00	109.40	106.80	107.90	1859538
2021-10-07	108.20	114.18	103.70	110.20	3491397
2021-10-08	108.50	110.80	104.60	104.90	2023147
2021-10-11	103.70	106.10	101.50	101.60	1264247
2021-10-12	101.60	105.60	101.20	102.80	1374990
2021-10-13	103.40	105.39	102.00	102.90	1013691
2021-10-14	104.20	108.10	103.71	103.90	1489033
2021-10-15	104.60	105.30	101.90	102.40	1310831
2021-10-18	102.10	102.39	99.75	100.70	1397512
2021-10-19	101.70	118.30	100.30	116.60	6879804
2021-10-20	115.50	118.00	110.20	115.90	4408197
2021-10-21	114.55	121.60	114.20	115.60	3066685
2021-10-22	115.30	115.30	109.40	110.80	1884150
2021-10-25	110.50	112.90	108.80	110.00	1386848
2021-10-26	110.70	111.40	105.80	107.10	1513783
2021-10-27	107.00	108.30	102.90	103.00	1509392
2021-10-28	103.30	105.70	101.90	105.00	1117156
2021-10-29	104.30	106.40	102.20	103.00	1117747
2021-11-01	102.40	108.80	101.00	107.50	1739610
2021-11-02	107.20	107.25	102.35	104.20	1497253
2021-11-03	103.80	110.90	103.15	108.60	1792452
2021-11-04	111.29	112.80	106.95	108.10	1491550
2021-11-05	107.50	107.70	101.60	107.00	2451646
2021-11-08	107.40	125.70	106.85	123.70	4893156
2021-11-09	121.40	127.05	115.10	123.80	3322164
2021-11-10	119.90	124.50	114.00	115.20	2117073
2021-11-11	116.70	121.25	115.70	118.60	1710405
2021-11-12	125.70	130.70	121.10	129.40	5620075
2021-11-15	133.70	139.50	129.70	130.30	6129411
2021-11-16	127.80	133.00	122.60	129.70	2867000
2021-11-17	127.30	131.50	123.00	123.40	1625470
2021-11-18	119.20	121.40	107.00	109.00	4279242
2021-11-19	112.00	114.00	107.00	109.30	2409686
2021-11-22	112.00	112.00	102.20	104.90	2334264
2021-11-23	104.74	109.10	102.40	105.00	1823906
2021-11-24	105.30	110.50	103.20	109.00	1553848
2021-11-26	104.32	107.30	103.00	105.70	1216498
2021-11-29	106.00	106.20	100.30	102.50	2059337
2021-11-30	101.90	105.11	96.50	101.20	2191618
2021-12-01	102.00	102.60	91.33	92.70	2930961
2021-12-02	92.60	96.00	91.00	95.40	2137906
2021-12-03	95.10	95.47	86.90	89.50	2600170
2021-12-06	88.00	93.50	84.40	91.50	1886491
2021-12-07	93.20	96.38	92.50	94.40	1653088
2021-12-08	95.40	99.35	92.30	96.10	1671226
2021-12-09	95.00	97.50	89.20	89.40	1908508
2021-12-10	89.90	90.68	85.10	86.20	2014597
2021-12-13	85.40	85.80	80.80	82.90	2023237
2021-12-14	80.15	84.35	79.40	80.50	1632179
2021-12-15	80.30	82.30	76.70	81.40	2245369
2021-12-16	81.90	83.95	77.60	78.80	1855106
2021-12-17	76.80	81.10	74.00	79.80	2724779
2021-12-20	77.10	78.25	73.10	74.60	2289989
2021-12-21	75.00	79.30	74.70	78.50	1997220
2021-12-22	77.50	78.90	75.80	77.40	1236633
2021-12-23	77.64	79.55	75.30	78.40	1661593
2021-12-27	78.46	78.50	75.25	76.10	1631305
2021-12-28	75.50	76.80	72.50	72.80	1819925
2021-12-29	72.70	73.80	69.70	70.50	2346639
2021-12-30	70.20	75.60	70.00	72.80	2874125
2021-12-31	72.10	74.85	70.30	70.30	2025849
2022-01-03	71.90	76.95	70.80	73.90	2160468
2022-01-04	74.60	74.80	69.60	71.10	2462280
2022-01-05	70.60	72.90	66.10	66.30	3001577
2022-01-06	66.70	68.40	63.55	64.40	2732228
2022-01-07	65.10	67.70	62.90	64.20	2745652
2022-01-10	71.60	78.40	69.50	72.90	10714570
2022-01-11	69.55	75.60	68.00	73.80	3349031
2022-01-12	74.90	77.00	70.70	71.50	2345770
2022-01-13	72.00	73.10	68.50	68.70	1664333
2022-01-14	67.70	69.50	66.30	68.60	1805548
2022-01-18	66.70	67.90	62.70	62.90	2172765
2022-01-19	63.20	64.05	59.40	59.70	2517093
2022-01-20	60.00	63.40	59.00	59.20	2422469
2022-01-21	58.30	60.80	57.00	57.90	2513794
2022-01-24	55.12	58.50	52.00	58.40	2881186
2022-01-25	56.60	58.70	55.50	57.20	1524242
2022-01-26	58.60	58.70	54.60	55.60	2076665
2022-01-27	55.70	56.25	51.50	52.20	2406715
2022-01-28	52.40	55.20	51.50	54.80	1975063
2022-01-31	55.01	60.10	54.70	59.60	1866589
2022-02-01	60.50	63.60	58.40	62.20	2039273
2022-02-02	61.70	62.50	58.90	59.80	1523374
2022-02-03	58.20	59.20	56.30	56.50	1171090
2022-02-04	56.73	60.20	56.30	59.50	1428388
2022-02-07	60.30	62.30	59.10	60.30	1485606
2022-02-08	60.10	62.60	59.20	62.50	1263479
2022-02-09	64.20	69.70	63.50	69.20	2883119
2022-02-10	67.00	73.90	65.40	70.00	3086616
2022-02-11	69.20	73.59	68.40	71.20	3170962
2022-02-14	71.10	73.30	66.90	67.20	2031190
2022-02-15	69.10	71.87	68.45	71.50	1470329
2022-02-16	70.70	74.80	69.20	72.00	1745162
2022-02-17	70.60	71.85	66.60	67.10	1517893
2022-02-18	67.30	68.00	63.24	63.90	1458699
2022-02-22	61.70	63.60	60.30	60.90	1421376
2022-02-23	62.10	63.80	58.91	59.10	1402683
2022-02-24	55.00	61.80	54.30	61.70	2212388
2022-02-25	62.20	62.30	59.30	60.60	1105753
2022-02-28	59.30	62.00	58.70	61.00	1384279
2022-03-01	61.10	61.20	57.80	58.50	1402157
2022-03-02	58.70	58.80	55.90	58.30	1571281
2022-03-03	58.40	58.60	53.70	54.20	2318533
2022-03-04	54.80	56.16	51.60	52.40	2160386
2022-03-07	52.90	53.80	51.10	51.20	1856492
2022-03-08	51.00	54.50	50.00	53.00	2424669
2022-03-09	54.10	56.20	53.90	55.00	1583640
2022-03-10	53.50	54.30	52.20	54.20	1228163
2022-03-11	54.60	54.60	51.80	51.90	1054619
2022-03-14	51.70	52.00	48.10	48.80	1871038
2022-03-15	49.20	50.20	47.80	50.00	1748935
2022-03-16	50.60	53.70	49.85	53.30	2217183
2022-03-17	52.10	54.40	51.80	54.10	1583885
2022-03-18	53.80	56.00	53.00	55.10	1650268
2022-03-21	54.80	55.40	52.70	53.20	1496059
2022-03-22	53.30	57.10	52.90	56.80	1757139
2022-03-23	60.70	63.00	56.92	57.20	4494349
2022-03-24	58.20	70.70	56.80	69.70	11267020
2022-03-25	80.80	86.60	72.50	85.60	30281127
2022-03-28	79.90	83.90	76.10	79.90	9184133
2022-03-29	80.70	87.10	77.20	83.20	8274079
2022-03-30	83.40	90.80	79.80	81.40	9580804
2022-03-31	81.60	82.30	76.20	77.70	4469460
2022-04-01	79.00	83.20	73.45	74.80	9499041
2022-04-04	74.50	75.20	70.50	74.50	3762185
2022-04-05	74.50	75.00	69.10	70.30	4365317
2022-04-06	77.50	81.50	71.60	72.50	12755442
2022-04-07	71.20	71.20	64.00	64.80	4863757
2022-04-08	63.70	66.00	62.60	64.00	2438183
2022-04-11	62.20	65.25	60.50	63.70	2615037
2022-04-12	64.20	68.00	61.30	62.30	2827562
2022-04-13	62.40	65.00	61.15	64.20	1873123
2022-04-14	63.00	63.60	60.20	60.20	2354604
2022-04-18	60.20	60.30	56.75	57.40	2368996
2022-04-19	57.80	59.50	56.10	58.30	1904988
2022-04-20	57.60	57.65	54.00	54.10	2943822
2022-04-21	54.70	55.80	52.30	52.40	2402860
2022-04-22	52.40	54.80	51.60	52.40	1905289
2022-04-25	51.80	53.60	51.00	53.00	1992197
2022-04-26	52.30	53.20	50.40	50.70	1883429
2022-04-27	50.60	52.00	49.10	50.10	2416190
2022-04-28	50.40	51.70	48.10	51.10	2407861
2022-04-29	50.10	53.25	49.70	49.80	1908232
2022-05-02	49.40	52.40	48.71	52.30	2281136
2022-05-03	51.50	54.00	51.40	51.80	1759468
2022-05-04	51.50	53.50	49.62	53.00	2313115
2022-05-05	51.60	52.40	48.40	48.90	2366140
2022-05-06	48.60	48.89	45.80	47.40	2575117
2022-05-09	46.50	46.60	43.60	43.90	2764935
2022-05-10	45.50	45.70	41.50	42.90	3356795
2022-05-11	41.90	44.30	40.50	40.60	3239721
2022-05-12	40.00	44.95	38.90	44.40	3973716
2022-05-13	45.20	47.10	45.00	45.40	2609188
2022-05-16	45.90	50.65	44.70	48.80	3326576
2022-05-17	49.80	51.70	48.90	51.40	2549814
2022-05-18	50.10	51.70	47.60	47.90	2376907
2022-05-19	47.80	49.70	46.90	48.60	2109866
2022-05-20	49.30	49.60	45.50	47.20	2028052
2022-05-23	47.40	47.50	44.48	44.90	1935063
2022-05-24	44.00	44.30	42.40	42.60	1446247
2022-05-25	42.80	44.70	42.60	44.20	1712709
2022-05-26	43.90	47.50	43.50	46.60	1710345
2022-05-27	46.10	46.80	43.40	45.50	3042295
2022-05-31	45.20	46.00	43.70	44.90	1997036
2022-06-01	45.00	45.40	41.60	41.80	2286494
2022-06-02	41.80	45.30	41.50	44.40	2470702
2022-06-03	43.60	44.10	41.50	42.00	1754901
2022-06-06	42.60	42.95	39.50	39.60	3118632
2022-06-07	39.50	40.60	39.10	40.30	2319863
2022-06-08	39.95	41.10	38.80	39.00	2581144
2022-06-09	38.70	38.90	36.30	36.30	2887254
2022-06-10	35.30	35.70	33.70	33.80	2712190
2022-06-13	32.10	33.30	31.10	31.20	2729403
2022-06-14	31.50	33.20	31.00	31.60	2130598
2022-06-15	31.90	32.59	30.40	32.00	3064077
2022-06-16	31.10	31.40	30.20	31.10	2040237
2022-06-17	31.00	32.85	30.80	32.00	1800391
2022-06-21	32.95	33.65	32.50	32.70	1434744
2022-06-22	32.00	33.50	31.90	32.10	1507471
2022-06-23	32.30	35.80	31.40	35.80	2640098
2022-06-24	36.50	37.20	35.10	36.10	2191913
2022-06-27	36.30	36.80	35.10	36.40	1251489
2022-06-28	36.60	37.20	34.10	34.40	1782268
2022-06-29	34.20	34.20	32.70	33.10	1104328
2022-06-30	32.60	32.67	30.70	31.20	2398174
2022-07-01	31.20	32.20	30.60	31.50	1240911
2022-07-05	30.80	32.40	30.00	32.40	1810225
2022-07-06	32.20	35.40	32.20	35.00	2170520
2022-07-07	34.70	35.90	33.75	35.80	1594450
2022-07-08	34.90	36.20	34.10	34.20	1557392
2022-07-11	33.80	34.49	31.50	31.50	1304020
2022-07-12	31.80	33.00	31.30	32.20	1334215
2022-07-13	31.70	32.60	31.10	32.20	1255288
2022-07-14	31.70	38.10	30.80	36.90	6405081
2022-07-15	36.40	37.20	32.60	33.00	3646265
2022-07-18	33.70	36.49	33.10	34.00	3629883
2022-07-19	34.30	36.70	33.10	35.60	4015634
2022-07-20	35.50	40.90	35.30	39.40	6450139
2022-07-21	41.20	41.60	37.20	37.50	5284764
2022-07-22	37.30	37.50	34.60	35.00	2453237
2022-07-25	35.40	36.50	33.70	35.40	2259781
2022-07-26	34.90	35.80	33.60	33.80	1953839
2022-07-27	34.40	34.50	31.70	32.60	3241974
2022-07-28	33.00	36.60	32.80	36.50	3850791
2022-07-29	34.80	36.70	34.10	36.50	2368680
2022-08-01	35.50	35.90	34.10	34.20	2066546
2022-08-02	34.20	39.50	33.70	39.00	3634171
2022-08-03	39.70	40.50	38.00	38.80	2568675
2022-08-04	38.30	41.40	37.90	40.30	2870095
2022-08-05	38.80	40.20	38.00	39.00	2470552
2022-08-08	39.30	44.30	39.00	43.00	4809751
2022-08-09	41.70	42.25	38.20	38.40	3201439
2022-08-10	40.00	41.30	38.40	40.60	3010614
2022-08-11	41.80	42.70	38.50	38.50	2871676
2022-08-12	39.60	40.60	38.30	40.30	2352935
2022-08-15	40.00	43.80	39.90	42.90	4128484
2022-08-16	43.30	44.80	41.20	42.00	4355807
2022-08-17	42.00	45.20	40.50	40.55	4622528
2022-08-18	40.90	41.10	39.20	40.30	1996418
2022-08-19	39.10	39.80	37.10	37.40	2419394
2022-08-22	36.60	36.60	35.10	35.40	2192484
2022-08-23	36.15	36.85	35.20	35.80	1515292
2022-08-24	36.20	38.10	35.40	37.60	1984995
2022-08-25	38.15	41.90	37.60	41.20	3586838
2022-08-26	40.60	40.80	38.00	38.30	2152011
2022-08-29	37.80	40.00	37.10	38.90	1797935
2022-08-30	39.50	39.60	36.85	37.30	1702829
2022-08-31	37.70	38.25	36.90	38.00	1537702
2022-09-01	37.30	37.65	35.10	35.80	1701324
2022-09-02	36.80	36.80	33.50	33.60	2285617
2022-09-06	34.05	34.10	31.60	31.70	2364984
2022-09-07	31.80	33.20	31.40	32.20	2663712
2022-09-08	31.80	33.00	31.20	33.00	1804731
2022-09-09	33.50	34.90	33.30	34.00	1882891
2022-09-12	34.20	35.30	33.70	34.90	1425335
2022-09-13	33.35	34.10	33.00	33.20	1450779
2022-09-14	33.00	33.90	32.70	33.80	1003282
2022-09-15	33.60	35.20	33.30	33.90	1673711
2022-09-16	33.30	33.40	31.70	31.90	1458407
2022-09-19	31.80	32.30	31.20	32.20	1088556
2022-09-20	31.60	32.10	30.80	30.80	1224505
2022-09-21	31.00	31.40	29.80	29.80	1943739
2022-09-22	29.90	30.00	28.00	28.00	2121457
2022-09-23	27.45	27.75	26.50	27.20	2113266
2022-09-26	27.00	29.37	26.70	27.00	1922919
2022-09-27	27.90	28.80	27.20	28.00	1773567
2022-09-28	28.30	30.30	27.90	30.10	1425789
2022-09-29	29.60	29.70	28.10	28.60	1183369
2022-09-30	28.40	29.15	27.50	27.50	1186216
2022-10-03	27.90	29.00	27.30	28.70	1457584
2022-10-04	29.50	30.57	29.30	30.00	1591341
2022-10-05	29.35	29.90	28.30	29.80	1132361
2022-10-06	29.20	39.30	28.80	39.00	10335935
2022-10-07	40.60	40.90	31.30	31.70	11892503
2022-10-10	31.50	32.75	30.10	30.70	2163419
2022-10-11	30.40	31.00	28.40	29.00	2387519
2022-10-12	29.00	30.80	28.30	30.80	1637492
2022-10-13	29.10	32.70	29.10	32.60	2298571
2022-10-14	32.60	34.00	31.30	31.40	1752660
2022-10-17	32.30	35.30	32.30	33.70	2481812
2022-10-18	34.60	34.90	33.15	33.80	1401862
2022-10-19	33.50	34.40	32.40	32.50	1259003
2022-10-20	32.10	34.60	31.90	32.80	1333616
2022-10-21	32.90	34.10	32.10	33.60	1177852
2022-10-24	33.40	33.40	31.30	31.60	1489619
2022-10-25	31.90	36.90	31.90	35.80	3785155
2022-10-26	34.90	37.80	34.40	36.70	2390413
2022-10-27	36.60	37.30	35.20	35.30	1449318
2022-10-28	35.50	36.50	34.50	36.30	1208392
2022-10-31	36.00	41.90	35.70	40.70	5308531
2022-11-01	39.70	40.35	37.60	38.20	2901329
2022-11-02	37.90	39.10	35.80	35.80	2422961
2022-11-03	35.10	38.80	34.90	38.20	1861736
2022-11-04	39.50	39.65	36.50	38.10	2022999
2022-11-07	38.70	38.90	36.90	37.60	1668261
2022-11-08	37.60	39.50	37.20	38.00	1762251
2022-11-09	37.50	40.40	35.80	36.20	3096246
2022-11-10	38.40	39.50	36.90	38.90	2953183
2022-11-11	39.00	42.50	38.10	41.80	3557433
2022-11-14	43.90	44.00	40.50	41.50	3359973
2022-11-15	42.50	44.40	41.60	41.90	2125325
2022-11-16	41.41	41.99	39.20	40.80	2449184
2022-11-17	40.00	41.50	39.50	40.70	1414057
2022-11-18	40.80	41.00	38.40	38.60	1390795
2022-11-21	38.35	38.80	36.60	37.40	1139519
2022-11-22	37.80	37.80	35.90	36.60	1332605
2022-11-23	36.70	38.40	36.50	37.80	1558529
2022-11-25	37.50	38.60	37.30	38.50	684038
2022-11-28	38.00	38.80	36.50	36.50	917734
2022-11-29	36.90	38.00	36.80	37.20	919231
2022-11-30	37.35	38.70	36.60	38.70	1501277
2022-12-01	38.60	41.80	38.20	41.70	2101286
2022-12-02	40.60	47.20	40.10	45.80	5805645
2022-12-05	46.60	51.20	45.00	46.80	6280286
2022-12-06	46.50	46.80	39.00	40.60	4827832
2022-12-07	39.80	40.70	36.70	37.10	2941446
2022-12-08	38.40	38.50	35.20	35.70	2271918
2022-12-09	35.80	36.90	34.60	34.80	2393657
2022-12-12	34.80	36.50	34.20	35.40	1611267
2022-12-13	36.90	37.20	35.00	35.60	1991878
2022-12-14	35.20	35.40	33.70	33.90	1891323
2022-12-15	33.50	33.80	31.50	32.20	2028747
2022-12-16	33.00	33.30	31.30	32.60	1985476
2022-12-19	32.20	32.25	29.60	29.80	2173754
2022-12-20	29.20	29.50	27.50	28.30	2872344
2022-12-21	28.80	29.60	28.10	29.00	1378746
2022-12-22	28.90	28.90	26.90	28.00	1552508
2022-12-23	28.00	28.10	27.10	27.90	1216613
2022-12-27	27.80	27.80	26.10	26.30	1407002
2022-12-28	26.50	27.25	25.20	25.80	1689943
2022-12-29	26.30	26.90	25.80	26.80	1558988
2022-12-30	26.30	27.20	26.20	26.90	1208804
2023-01-03	27.70	28.70	27.00	27.50	1771071
2023-01-04	28.00	29.90	27.50	29.60	1929755
2023-01-05	28.90	29.50	28.20	29.40	1412751
2023-01-06	29.70	29.70	28.40	29.50	1453772
2023-01-09	28.10	28.78	26.40	27.60	2796553
2023-01-10	27.40	28.10	27.00	27.90	1319981
2023-01-11	28.10	30.40	27.80	30.40	3075423
2023-01-12	30.50	33.10	29.50	32.90	2455260
2023-01-13	32.10	32.90	31.20	31.70	2185370
2023-01-17	31.88	32.80	31.20	32.40	1977557
2023-01-18	32.60	33.60	30.50	30.70	1962856
2023-01-19	30.30	30.60	29.00	29.50	1731688
2023-01-20	29.90	30.70	29.20	30.50	1733115
2023-01-23	30.70	32.35	30.60	31.80	2046991
2023-01-24	31.30	32.00	30.90	31.10	1145910
2023-01-25	30.90	31.40	29.90	31.00	1130355
2023-01-26	31.40	31.90	30.30	30.70	1190763
2023-01-27	30.40	33.00	30.10	32.10	2476093
2023-01-30	31.70	31.90	30.70	30.80	1284941
2023-01-31	31.40	32.90	30.95	32.40	1638693
2023-02-01	31.70	33.80	31.20	33.30	2395400
2023-02-02	34.40	35.90	33.05	33.50	2635705
2023-02-03	32.40	33.70	32.00	32.00	1539167
2023-02-06	32.20	32.60	31.40	31.90	1053712
2023-02-07	31.80	32.00	30.20	31.40	2041874
2023-02-08	31.30	31.70	30.30	30.30	1058311
2023-02-09	30.80	30.80	28.20	28.60	1942708
2023-02-10	29.10	29.40	27.90	28.40	1448969
2023-02-13	29.00	29.10	28.10	28.70	1083453
2023-02-14	28.60	29.80	28.30	29.70	1205299
2023-02-15	29.60	31.10	29.10	30.90	1598517
2023-02-16	30.30	31.30	30.10	30.50	1349571
2023-02-17	30.20	30.60	29.50	30.10	1225951
2023-02-21	29.50	29.80	27.60	27.80	1576001
2023-02-22	28.40	28.58	27.60	28.40	1246563
2023-02-23	28.70	28.90	27.80	28.70	1216137
2023-02-24	28.30	28.30	27.80	28.20	1047564
2023-02-27	28.30	28.60	27.50	27.60	994370
2023-02-28	27.60	28.30	27.40	28.30	1000371
2023-03-01	28.30	28.30	27.40	27.50	904188
2023-03-02	27.50	27.60	27.00	27.10	888615
2023-03-03	27.45	28.10	27.10	27.70	1082502
2023-03-06	28.00	28.10	26.70	26.90	1007293
2023-03-07	27.10	27.20	26.10	26.20	925444
2023-03-08	26.20	26.20	25.70	25.90	879836
2023-03-09	25.90	26.60	25.10	25.30	1145331
2023-03-10	25.70	25.70	24.00	24.20	1568992
2023-03-13	23.70	25.30	23.40	24.40	1403931
2023-03-14	25.20	25.30	23.80	24.00	1270565
2023-03-15	23.40	23.90	22.80	23.60	1140377
2023-03-16	23.70	26.80	23.20	25.80	2667625
2023-03-17	25.80	26.60	25.20	26.10	1913594
2023-03-20	26.40	26.40	24.60	24.80	1269005
2023-03-21	24.90	27.30	24.80	26.60	1319719
2023-03-22	26.60	27.25	25.60	25.70	877479
2023-03-23	26.40	27.10	25.60	26.10	810066
2023-03-24	25.70	26.40	25.40	26.20	601767
2023-03-27	26.20	26.40	25.40	26.10	696534
2023-03-28	25.90	26.00	24.70	25.00	1031704
2023-03-29	25.30	25.90	25.20	25.80	814660
2023-03-30	26.15	26.20	25.10	25.20	800295
2023-03-31	25.50	25.90	25.20	25.30	663164
2023-04-03	25.30	25.80	25.10	25.40	726808
2023-04-04	25.70	25.70	24.80	24.90	620972
2023-04-05	24.90	25.20	24.30	24.40	707643
2023-04-06	24.80	26.30	24.20	26.00	1118772
2023-04-10	26.00	27.70	25.62	27.40	1834315
2023-04-11	25.80	26.10	24.60	25.20	2245238
2023-04-12	25.50	25.80	24.50	24.55	949582
2023-04-13	24.80	25.20	24.30	24.50	1126956
2023-04-14	24.55	25.40	23.60	23.70	1586413
2023-04-17	23.80	25.10	23.60	25.00	1101168
2023-04-18	25.10	25.30	24.40	24.70	810267
2023-04-19	24.40	24.65	24.00	24.10	522676
2023-04-20	24.10	24.40	23.20	23.50	839265
2023-04-21	23.50	23.80	23.00	23.00	731963
2023-04-24	23.00	23.70	22.80	23.50	929460
2023-04-25	23.40	23.40	22.30	22.40	824670
2023-04-26	22.70	22.70	21.70	21.80	1041355
2023-04-27	23.20	24.30	22.90	23.90	1910094
2023-04-28	24.00	24.30	23.40	23.50	829983
2023-05-01	23.40	23.50	22.40	22.80	737302
2023-05-02	22.70	23.00	22.00	22.80	715111
2023-05-03	22.80	24.50	22.60	23.90	1156687
2023-05-04	23.70	26.40	23.50	25.20	1546507
2023-05-05	26.50	28.00	25.90	27.70	1875660
2023-05-08	27.50	27.90	26.60	27.80	1052717
2023-05-09	27.00	28.65	27.00	27.20	1130815
2023-05-10	27.80	28.50	27.20	27.50	975103
2023-05-11	27.50	27.60	24.10	24.30	1773138
2023-05-12	24.60	25.60	23.70	24.10	820151
2023-05-15	24.30	24.60	23.50	24.30	923689
2023-05-16	24.20	24.40	23.40	23.50	686536
2023-05-17	23.80	24.50	23.20	24.10	887314
2023-05-18	24.00	25.00	24.00	24.40	727087
2023-05-19	24.30	25.00	24.00	24.10	655862
2023-05-22	24.10	26.35	24.10	25.30	1268257
2023-05-23	25.10	25.90	24.30	24.50	635321
2023-05-24	24.50	24.50	23.60	24.20	608490
2023-05-25	24.40	24.40	23.20	23.60	1229392
2023-05-26	18.30	19.00	18.20	18.60	5134720
2023-05-30	19.30	19.30	17.80	18.30	2800128
2023-05-31	18.20	18.20	16.60	16.70	2926826
2023-06-01	16.80	17.80	16.30	17.00	2610145
2023-06-02	17.50	18.10	17.10	17.20	2127292
2023-06-05	17.50	17.50	16.40	16.90	1564141
2023-06-06	16.90	17.90	16.60	17.70	1523854
2023-06-07	17.90	18.30	17.00	17.30	2095407
2023-06-08	17.30	17.30	16.50	16.70	2360795
2023-06-09	16.80	16.80	15.80	15.90	2126656
2023-06-12	16.00	16.70	15.60	16.70	1886349
2023-06-13	17.00	17.45	16.70	17.10	1477611
2023-06-14	17.20	17.20	16.00	16.40	1556523
2023-06-15	16.50	16.60	16.00	16.10	1923941
2023-06-16	16.20	16.30	15.60	15.60	1796366
2023-06-20	15.80	15.90	15.20	15.50	1310527
2023-06-21	15.40	16.30	15.00	15.80	2188077
2023-06-22	15.60	16.10	15.20	16.10	1090224
2023-06-23	15.80	15.90	15.10	15.20	1631648
2023-06-26	15.10	15.95	15.10	15.80	1106998
2023-06-27	15.80	16.20	15.50	16.00	957309
2023-06-28	15.90	16.00	15.40	15.80	1069377
2023-06-29	15.80	16.40	15.70	16.10	1220293
2023-06-30	16.10	16.10	15.20	15.60	1867749
2023-07-03	15.60	17.40	15.60	16.90	2686593
2023-07-05	16.85	16.90	16.00	16.40	1461159
2023-07-06	16.00	16.90	15.40	15.50	2146294
2023-07-07	15.70	16.70	15.30	16.40	1603079
2023-07-10	16.40	17.60	16.10	17.20	2074538
2023-07-11	17.40	18.60	17.00	17.70	2665948
2023-07-12	18.20	18.30	16.90	17.20	2264534
2023-07-13	17.40	18.30	17.10	18.10	1779013
2023-07-14	17.80	17.90	16.20	16.60	2097237
2023-07-17	16.60	17.10	16.50	16.90	661240
2023-07-18	16.70	17.00	16.40	16.60	1108539
2023-07-19	16.70	17.90	16.60	17.70	1661856
2023-07-20	17.60	17.60	16.20	16.50	1508623
2023-07-21	16.70	17.00	16.20	16.80	905773
2023-07-24	17.00	17.10	16.50	16.90	852213
2023-07-25	16.80	17.20	16.60	16.80	1077434
2023-07-26	19.80	21.10	19.00	19.30	9707699
2023-07-27	20.20	23.00	19.70	21.40	6361669
2023-07-28	21.70	23.30	21.30	22.70	4078688
2023-07-31	23.70	25.50	22.60	25.30	4687497
2023-08-01	25.10	25.10	23.40	23.80	3188443
2023-08-02	22.50	25.50	22.30	23.70	3926790
2023-08-03	23.70	24.80	22.90	24.10	1719269
2023-08-04	24.30	25.00	22.80	23.00	2244195
2023-08-07	23.30	23.60	21.60	22.20	2034937
2023-08-08	24.50	30.80	23.75	30.20	12576969
2023-08-09	30.01	30.30	27.60	28.60	4946444
2023-08-10	28.60	28.70	25.70	26.20	3662844
2023-08-11	25.70	27.50	25.50	26.20	2192328
2023-08-14	26.00	26.69	24.80	26.20	1632342
2023-08-15	25.70	26.10	24.50	25.20	1933228
2023-08-16	24.65	27.70	24.30	26.30	3600542
2023-08-17	26.20	28.00	25.70	26.60	2194686
2023-08-18	25.90	28.20	25.80	26.40	2236671
2023-08-21	26.50	27.20	24.60	24.90	2146992
2023-08-22	25.10	25.80	24.75	24.90	1335111
2023-08-23	24.80	25.30	24.40	24.90	1015770
2023-08-24	24.80	24.90	22.50	22.60	1997661
2023-08-25	22.60	23.70	22.20	23.40	1189891
2023-08-28	23.50	23.70	22.75	23.50	786918
2023-08-29	23.40	24.50	22.90	24.00	1134153
2023-08-30	23.80	29.10	23.50	26.60	7624884
2023-08-31	27.50	31.10	26.60	29.60	8982773
2023-09-01	30.70	31.20	28.50	29.90	5123302
2023-09-05	30.00	34.00	29.75	30.90	7608223
2023-09-06	31.90	32.70	28.40	29.80	5385147
2023-09-07	29.20	31.10	28.10	29.60	3478474
2023-09-08	29.20	31.20	29.20	30.20	3980084
2023-09-11	33.00	33.00	32.90	33.00	1239
2023-09-12	32.20	32.80	29.00	29.10	6023154
2023-09-13	28.90	30.00	27.80	29.40	2868987
2023-09-14	29.40	31.00	29.10	29.80	3435242
2023-09-15	31.00	32.20	29.30	29.30	4386005
2023-09-18	29.00	29.10	25.30	25.60	5913972
2023-09-19	25.90	26.40	24.20	24.60	2775412
2023-09-20	24.90	25.90	24.30	24.70	2230032
2023-09-21	24.30	24.30	23.40	23.85	2225305
2023-09-22	24.20	24.70	23.50	24.00	1910642
2023-09-25	23.80	25.90	23.50	25.70	2153714
2023-09-26	25.50	26.25	24.00	24.00	1779338
2023-09-27	25.00	26.20	23.10	24.00	3439349
2023-09-28	23.90	24.00	22.60	23.50	1820184
2023-09-29	23.90	24.20	23.30	23.90	1559765
2023-10-02	24.10	24.30	22.10	22.70	2322290
2023-10-03	22.60	23.10	22.00	22.40	1700958
2023-10-04	23.65	23.70	20.70	22.20	3667760
2023-10-05	22.20	22.20	21.00	21.20	2243488
2023-10-06	20.70	21.40	20.30	20.60	2117880
2023-10-09	20.20	20.80	19.30	20.30	1865029
2023-10-10	20.30	21.80	20.30	21.30	1658505
2023-10-11	21.30	21.70	20.50	20.50	1315185
2023-10-12	20.50	20.50	19.50	19.70	1297518
2023-10-13	19.70	20.40	19.50	20.10	1127585
2023-10-16	20.10	20.50	19.50	20.30	1175997
2023-10-17	20.00	21.00	19.90	20.80	1030736
2023-10-18	20.60	20.70	19.60	19.80	1493119
2023-10-19	19.80	20.18	19.10	19.10	1174406
2023-10-20	19.00	19.30	18.30	18.40	1329611
2023-10-23	17.90	18.55	17.50	17.80	1408734
2023-10-24	17.90	19.50	17.80	19.30	1424762
2023-10-25	19.20	19.30	17.90	17.90	1148515
2023-10-26	17.90	18.30	17.50	17.70	1167992
2023-10-27	17.90	18.00	17.10	17.10	1045996
2023-10-30	17.30	17.90	17.00	17.30	1154473
2023-10-31	17.30	18.10	17.20	18.00	957700
2023-11-01	17.90	18.00	17.10	17.30	891716
2023-11-02	17.50	18.80	17.30	18.20	1071375
2023-11-03	18.90	19.90	18.60	19.20	1192243
2023-11-06	19.70	19.80	18.20	18.30	1239514
2023-11-07	18.30	18.50	17.90	17.90	1017402
2023-11-08	18.40	18.40	17.30	17.40	941778
2023-11-09	17.70	17.80	16.60	16.60	1267336
2023-11-10	16.70	17.00	16.10	16.70	1075654
2023-11-13	16.60	17.00	16.10	16.80	779582
2023-11-14	17.20	17.70	16.90	17.30	1278977
2023-11-15	17.60	19.10	17.50	18.20	1785979
2023-11-16	18.10	18.20	17.30	17.50	901406
2023-11-17	17.70	18.40	17.30	18.30	1296436
2023-11-20	18.40	18.80	18.10	18.15	1164034
2023-11-21	18.20	18.20	17.50	17.80	853953
2023-11-22	18.00	18.25	17.70	17.90	614025
2023-11-24	17.90	18.40	17.80	18.00	364695
2023-11-27	17.80	18.30	17.60	17.70	719538
2023-11-28	17.70	17.90	17.20	17.70	838159
2023-11-29	17.90	18.80	17.90	18.10	1208440
2023-11-30	18.10	18.30	17.60	18.10	1046871
2023-12-01	17.90	19.10	17.70	19.00	1444071
2023-12-04	18.90	20.87	18.90	20.60	2370458
2023-12-05	20.20	20.90	18.50	18.65	2282609
2023-12-06	19.00	19.30	18.30	18.40	1265660
2023-12-07	18.40	18.70	17.80	18.60	1610779
2023-12-08	18.60	19.30	18.30	19.20	1454281
2023-12-11	19.00	19.25	18.30	18.40	1775520
2023-12-12	18.50	18.50	17.70	18.00	1285915
2023-12-13	18.00	19.20	17.50	19.10	2007765
2023-12-14	19.40	21.10	19.30	20.60	3669622
2023-12-15	20.70	21.10	20.00	20.55	2074264
2023-12-18	20.60	20.60	19.50	19.80	1837330
2023-12-19	19.90	20.60	19.80	20.50	1542840
2023-12-20	20.30	22.60	19.80	20.05	4093320
2023-12-21	20.60	20.60	19.70	20.30	2335070
2023-12-22	20.10	22.90	19.95	21.90	4531789
2023-12-26	22.60	23.30	21.30	22.90	2889760
2023-12-27	23.00	23.90	22.30	22.40	3303857
2023-12-28	22.60	25.20	22.10	24.10	3574937
2023-12-29	24.50	25.00	22.90	23.00	2831181
2024-01-02	22.70	24.00	21.90	22.20	2475506
2024-01-03	21.80	24.29	21.20	23.00	3610871
2024-01-04	23.30	23.30	22.00	22.90	2707756
2024-01-05	22.30	23.70	22.10	22.80	2157682
2024-01-08	23.10	23.80	22.50	23.40	2797634
2024-01-09	24.70	25.40	21.00	21.10	5863024
2024-01-10	21.10	21.10	19.20	20.00	3881106
2024-01-11	19.70	20.10	18.50	19.00	3593946
2024-01-12	19.30	19.70	18.40	18.70	2913112
2024-01-16	19.20	21.10	18.90	20.90	3897612
2024-01-17	20.40	21.20	20.10	20.60	2144397
2024-01-18	20.80	21.10	19.40	19.40	2269910
2024-01-19	19.50	20.00	18.90	20.00	2147379
2024-01-22	19.90	20.80	19.80	20.30	1507148
2024-01-23	20.50	20.90	20.00	20.30	1276380
2024-01-24	20.50	20.60	19.50	19.70	1786013
2024-01-25	19.90	20.20	19.45	19.90	1472787
2024-01-26	19.80	20.07	19.10	19.10	1295275
2024-01-29	19.10	19.80	18.60	19.60	1724601
2024-01-30	19.40	19.60	19.00	19.00	1173424
2024-01-31	19.00	19.10	18.20	18.30	2172734
2024-02-01	18.40	20.10	18.40	19.60	2818342
2024-02-02	19.50	19.70	18.50	18.80	2620412
2024-02-05	18.80	19.00	18.10	18.10	1650324
2024-02-06	18.30	19.70	18.00	19.70	2616972
2024-02-07	19.50	19.52	18.70	18.90	1840721
2024-02-08	19.10	19.20	18.70	18.90	1579093
2024-02-09	19.10	19.50	18.70	18.80	1508055
2024-02-12	18.80	19.20	18.50	18.90	1818212
2024-02-13	18.50	18.60	17.60	17.70	2703841
2024-02-14	18.20	18.50	17.50	18.40	2172662
2024-02-15	18.40	18.90	18.20	18.50	1582366
2024-02-16	18.40	19.20	18.10	19.20	2046617
2024-02-20	19.10	19.10	18.00	18.00	1726718
2024-02-21	18.00	18.10	17.50	17.80	1747202
2024-02-22	17.90	18.10	17.50	17.90	1486430
2024-02-23	18.00	18.10	17.10	17.60	2091147
2024-02-26	17.40	17.80	17.10	17.40	1365734
2024-02-27	17.50	18.46	17.40	18.10	1731743
2024-02-28	18.00	18.10	17.50	17.50	1352329
2024-02-29	17.60	17.80	17.20	17.30	1378004
2024-03-01	17.60	17.60	17.10	17.30	1136607
2024-03-04	17.30	17.38	16.70	17.00	1713560
2024-03-05	16.80	16.90	16.30	16.50	2056792
2024-03-06	16.60	17.00	16.30	16.30	2029328
2024-03-07	16.35	16.70	16.00	16.40	1757514
2024-03-08	16.70	17.65	16.60	17.00	2366715
2024-03-11	16.90	17.30	16.70	16.70	1032749
2024-03-12	16.80	17.10	16.60	16.80	841514
2024-03-13	16.80	17.10	16.60	16.70	770876
2024-03-14	16.70	16.80	16.00	16.00	1186012
2024-03-15	16.30	17.40	16.10	17.30	2423685
2024-03-18	18.20	20.40	17.40	19.20	6374663
2024-03-19	18.70	19.60	18.00	19.20	3102347
2024-03-20	19.60	20.16	18.80	19.80	3763628
2024-03-21	19.60	20.20	19.10	19.50	2625108
2024-03-22	19.80	23.70	19.40	23.10	9607227
2024-03-25	23.10	23.70	21.10	21.50	5380943
2024-03-26	20.90	24.60	20.70	23.10	7070705
2024-03-27	23.30	25.25	22.40	24.80	6109155
2024-03-28	24.80	26.35	24.00	24.70	5192374
2024-04-01	24.40	24.80	23.25	24.30	3578798
2024-04-02	24.10	25.70	23.70	24.10	4346821
2024-04-03	24.10	28.50	23.50	28.50	7501977
2024-04-04	29.50	29.70	26.30	26.80	8243032
2024-04-05	26.05	27.40	24.90	25.95	4006750
2024-04-08	25.90	27.70	25.40	25.90	3880107
2024-04-09	21.20	22.50	20.00	20.55	8032989
2024-04-10	19.70	21.70	19.60	20.20	3491314
2024-04-11	20.30	20.30	18.70	19.00	4205149
2024-04-12	18.90	19.70	17.80	18.20	3644919
2024-04-15	18.40	18.70	17.60	17.80	3256519
2024-04-16	17.60	18.90	17.50	18.30	3855467
2024-04-17	18.50	18.80	17.00	17.20	4009122
2024-04-18	17.50	17.90	16.90	17.20	3052156
2024-04-19	17.10	17.60	17.00	17.30	2067888
2024-04-22	17.50	17.70	16.50	17.20	2287043
2024-04-23	17.20	18.70	17.10	18.40	2519442
2024-04-24	18.30	18.50	17.80	18.40	1793323
2024-04-25	17.90	18.00	17.40	17.50	1840448
2024-04-26	17.70	18.50	17.50	17.80	2042743
2024-04-29	18.00	18.50	17.60	17.70	1691955
2024-04-30	17.80	25.15	17.40	24.70	15432698
2024-05-01	22.90	23.40	19.60	20.20	9364876
2024-05-02	20.60	22.00	20.10	20.20	3803402
2024-05-03	20.50	21.70	20.40	21.00	3158958
2024-05-06	21.40	22.20	20.40	20.50	3268991
2024-05-07	20.30	20.80	19.80	19.80	2330512
2024-05-08	19.60	20.00	19.30	19.50	1711838
2024-05-09	19.60	20.30	19.10	19.80	2073787
2024-05-10	19.90	20.25	19.20	19.30	1485951
2024-05-13	19.50	21.20	19.50	19.90	1982842
2024-05-14	22.10	23.10	20.70	20.90	5936337
2024-05-15	21.20	21.50	20.30	20.70	1888424
2024-05-16	20.40	22.30	19.80	21.20	6526218
2024-05-17	20.60	20.80	19.50	19.80	5242114
2024-05-20	20.00	20.10	18.90	19.40	2697439
2024-05-21	19.40	19.60	19.00	19.10	1300966
2024-05-22	19.20	19.20	18.50	18.60	1494330
2024-05-23	18.90	18.90	18.20	18.30	1448910
2024-05-24	18.40	18.80	18.30	18.50	1021700
2024-05-28	18.50	18.60	18.00	18.20	1300537
2024-05-29	18.00	18.20	17.80	18.10	1086856
2024-05-30	18.20	18.80	17.90	18.00	1755567
2024-05-31	18.30	18.40	17.80	18.00	1406324
2024-06-03	18.20	18.40	17.80	17.95	1333320
2024-06-04	17.90	18.00	17.50	17.80	1320608
2024-06-05	17.90	17.90	17.50	17.90	1061532
2024-06-06	17.80	18.10	17.40	17.90	1681054
2024-06-07	18.00	18.10	17.60	17.70	1068083
2024-06-10	17.80	17.90	17.40	17.80	1326185
2024-06-11	17.70	17.80	17.30	17.45	1248899
2024-06-12	17.70	18.20	17.60	17.70	1901144
2024-06-13	17.60	17.90	17.40	17.50	1038134
2024-06-14	17.40	17.50	16.80	17.00	1656452
2024-06-17	17.10	17.20	16.80	16.90	1050073
2024-06-18	16.90	17.20	16.80	16.90	761505
2024-06-20	16.90	17.20	16.80	16.90	997011
2024-06-21	16.80	16.90	16.50	16.60	1119524
2024-06-24	16.60	17.10	16.50	16.60	1016602
2024-06-25	16.60	16.70	16.10	16.20	1320564
2024-06-26	16.30	16.90	16.10	16.90	1249725
2024-06-27	16.60	17.40	16.50	17.30	1386495
2024-06-28	17.20	17.30	16.60	16.60	1170557
2024-07-01	16.70	17.30	16.60	16.80	1054365
2024-07-02	16.70	16.80	16.50	16.50	802799
2024-07-03	16.60	17.90	16.50	17.30	1694535
2024-07-05	17.20	17.45	17.00	17.30	1014327
2024-07-08	17.20	18.00	17.10	17.45	1094182
2024-07-09	17.60	18.50	17.40	17.60	1642940
2024-07-10	17.90	18.35	17.60	18.30	1093889
2024-07-11	18.40	18.80	18.10	18.50	1649496
2024-07-12	18.40	18.80	18.30	18.80	1218261
2024-07-15	18.30	19.70	18.20	19.10	2172742
2024-07-16	19.10	19.50	18.90	19.30	1883025
2024-07-17	18.80	20.10	18.70	19.00	2089956
2024-07-18	19.10	19.60	18.20	18.30	1819435
2024-07-19	18.40	18.50	17.70	17.90	1406804
2024-07-22	18.40	19.20	18.10	19.20	2114878
2024-07-23	19.10	19.60	18.90	18.90	1792604
2024-07-24	18.60	18.90	17.70	17.90	2265394
2024-07-25	18.05	18.50	17.70	17.80	1438832
2024-07-26	18.00	18.40	17.80	18.30	1075776
2024-07-29	18.50	18.90	18.00	18.30	3138980
2024-07-30	20.30	21.50	19.40	20.10	7213245
2024-07-31	20.10	20.60	19.50	20.30	3145126
2024-08-01	20.20	21.10	19.80	19.90	3323795
2024-08-02	19.10	19.30	18.40	18.60	2374800
2024-08-05	17.00	17.90	16.80	17.30	2377230
2024-08-06	17.90	18.20	17.40	18.10	1543007
2024-08-07	18.20	18.50	17.30	17.50	3156040
2024-08-08	17.80	18.80	17.60	18.50	2429739
2024-08-09	18.40	18.50	17.70	17.90	1561967
2024-08-12	18.20	18.30	15.00	17.85	1095196
2024-08-13	17.90	18.90	17.80	18.65	1810993
2024-08-14	18.70	19.60	18.60	19.20	3734837
2024-08-15	19.30	19.80	19.20	19.50	1953329
2024-08-16	19.30	19.70	19.30	19.40	1613742
2024-08-19	19.40	19.60	18.90	19.30	1568438
2024-08-20	19.30	19.50	18.50	18.70	1404070
2024-08-21	18.70	19.00	18.50	18.90	2078949
2024-08-22	18.80	19.10	18.50	18.70	1228272
2024-08-23	18.80	19.50	18.70	19.30	1644815
2024-08-26	19.30	19.40	18.50	18.60	1805784
2024-08-27	18.40	18.50	17.50	17.50	3881978
2024-08-28	17.50	17.70	16.50	17.00	3516187
2024-08-29	17.10	17.40	17.00	17.00	1661318
2024-08-30	17.10	17.20	16.80	17.10	1436754
2024-09-03	17.20	17.40	16.60	16.80	1961077
2024-09-04	16.70	17.20	16.60	16.60	1659899
2024-09-05	16.70	17.00	16.60	16.80	1624819
2024-09-06	16.80	16.90	16.20	16.20	2395620
2024-09-09	16.60	17.30	16.50	17.00	3057389
2024-09-10	17.10	17.10	16.50	17.00	1870605
2024-09-11	17.00	17.30	16.70	17.20	1865554
2024-09-12	17.20	17.40	16.90	17.00	1950077
2024-09-13	17.00	17.50	17.00	17.40	2072524
2024-09-16	17.50	18.10	17.30	18.00	1614184
2024-09-17	18.10	18.80	18.00	18.10	2066215
2024-09-18	18.10	18.70	17.90	18.00	2140961
2024-09-19	18.30	18.40	17.70	17.80	1556861
2024-09-20	17.80	17.80	17.00	17.20	2171745
2024-09-23	17.10	17.30	16.80	16.90	2591279
2024-09-24	17.10	17.80	17.00	17.20	4027604
2024-09-25	17.30	17.31	16.80	16.80	1657494
2024-09-26	17.10	17.60	16.80	17.40	2916324
2024-09-27	17.50	17.70	17.30	17.40	1499542
2024-09-30	17.40	18.50	17.30	17.60	3524670
2024-10-01	17.50	17.70	16.80	16.80	3284932
2024-10-02	16.80	16.90	16.50	16.80	2832318
2024-10-03	16.80	17.70	16.60	17.00	3854350
2024-10-04	17.20	17.30	16.80	16.90	2325835
2024-10-07	17.00	17.10	16.50	16.50	2249503
2024-10-08	16.60	16.80	16.40	16.50	2583764
2024-10-09	16.60	16.70	16.20	16.30	3645947
2024-10-10	16.20	16.30	14.50	15.90	3560539
2024-10-11	15.80	16.50	15.50	16.30	2497968
2024-10-14	16.35	16.39	15.70	15.90	2067575
2024-10-15	15.80	16.00	15.60	15.70	1916018
2024-10-16	15.70	15.90	15.70	15.80	1170387
2024-10-17	15.70	15.80	15.50	15.70	1041253
2024-10-18	15.70	16.00	15.70	15.90	990215
2024-10-21	15.80	16.00	15.70	15.80	1046018
2024-10-22	15.80	17.30	15.74	17.10	5165066
2024-10-23	17.00	17.40	16.60	16.80	3093446
2024-10-24	16.90	17.20	16.30	16.40	1880956
2024-10-25	16.40	17.30	16.40	16.90	2836494
2024-10-28	17.10	17.60	16.90	17.30	2602179
2024-10-29	17.20	17.70	17.00	17.10	2331709
2024-10-30	17.10	17.20	16.70	16.90	1577535
2024-10-31	16.80	16.90	16.30	16.40	1377892
2024-11-01	16.60	16.90	16.30	16.40	1624106
2024-11-04	16.80	18.20	16.70	17.30	6626837
2024-11-05	17.40	17.80	17.10	17.70	2779367
2024-11-06	16.30	16.90	15.00	15.40	5607057
2024-11-07	15.50	15.70	15.10	15.50	2960127
2024-11-08	15.40	15.50	14.80	14.90	2849362
2024-11-11	14.90	15.00	14.00	14.00	4065901
2024-11-12	13.90	15.10	13.60	14.70	4220161
2024-11-13	14.80	14.80	14.00	14.40	2859847
2024-11-14	14.40	14.50	13.80	13.80	2147437
2024-11-15	13.80	13.90	13.30	13.50	2522573
2024-11-18	13.30	13.50	13.00	13.20	2927669
2024-11-19	13.00	13.30	12.80	13.10	2334693
2024-11-20	13.10	13.25	12.80	12.90	2793253
2024-11-21	13.00	13.60	12.80	13.10	3041772
2024-11-22	13.00	13.90	13.00	13.40	2198920
2024-11-25	13.60	14.50	13.60	14.20	3100419
2024-11-26	14.10	14.20	13.50	13.60	2148262
2024-11-27	13.70	13.89	13.35	13.70	1994638
2024-11-29	13.70	13.80	13.30	13.40	1114100
2024-12-02	13.40	13.60	13.20	13.40	2657599
2024-12-03	13.30	13.40	12.80	13.00	2992227
2024-12-04	13.00	13.10	12.80	12.80	1832727
2024-12-05	12.80	13.40	12.70	13.00	3750145
2024-12-06	13.10	13.30	12.60	12.80	3443112
2024-12-09	12.80	13.75	12.80	13.10	4149510
2024-12-10	13.10	13.20	12.50	12.80	3180094
2024-12-11	12.80	12.80	12.20	12.60	3881450
2024-12-12	12.50	12.60	12.00	12.10	3215334
2024-12-13	11.90	12.20	11.50	11.90	4854799
2024-12-16	11.90	12.40	11.60	12.00	3060573
2024-12-17	12.00	12.50	11.90	12.40	2689161
2024-12-18	12.10	12.50	11.60	11.60	2762361
2024-12-19	11.80	12.20	11.50	11.60	2558442
2024-12-20	11.40	12.80	11.40	12.60	3843642
2024-12-23	13.40	14.50	13.10	14.30	8665470
2024-12-24	15.20	15.30	13.80	14.10	5268669
2024-12-26	14.40	14.90	13.80	14.80	3375880
2024-12-27	15.00	15.20	13.90	14.30	4074659
2024-12-30	14.10	14.20	13.30	13.60	4378929
2024-12-31	13.60	13.80	12.80	13.30	3655319
2025-01-02	13.50	15.00	13.40	14.60	5693431
2025-01-03	14.75	14.90	14.30	14.50	4173927
2025-01-06	14.80	15.10	14.00	14.00	4542358
2025-01-07	14.10	14.80	14.09	14.50	5164001
2025-01-08	14.30	14.40	13.40	13.70	5227041
2025-01-10	12.40	12.70	11.80	12.30	6084177
2025-01-13	12.00	12.10	11.60	11.80	2336830
2025-01-14	11.80	11.90	11.50	11.80	3712956
2025-01-15	11.90	12.30	11.70	11.80	3624169
2025-01-16	11.80	12.20	11.50	11.80	5175026
2025-01-17	11.90	12.30	11.80	12.00	3391924
2025-01-21	12.10	12.10	11.60	11.70	5271014
2025-01-22	11.60	11.80	11.30	11.30	3764537
2025-01-23	11.30	11.50	11.10	11.20	4261276
2025-01-24	11.20	11.80	11.10	11.40	3623173
2025-01-27	11.20	11.50	10.90	11.00	3454184
2025-01-28	11.10	11.10	10.70	10.90	2778411
2025-01-29	10.80	11.10	10.30	10.40	6139463
2025-01-30	10.70	11.50	10.50	11.30	4565966
2025-01-31	11.30	11.40	10.40	10.50	3841919
2025-02-03	9.90	10.20	9.72	9.90	5394608
2025-02-04	9.95	10.50	9.80	10.00	3829345
2025-02-05	10.30	12.00	10.10	10.70	11436867
2025-02-06	10.70	11.30	10.30	10.60	6216200
2025-02-07	10.40	10.60	9.90	10.00	6616059
2025-02-10	10.10	10.10	9.40	9.81	8026046
2025-02-11	9.69	9.80	9.30	9.39	4338335
2025-02-12	9.27	9.70	9.12	9.49	2901199
2025-02-13	9.55	9.65	9.05	9.43	4167396
2025-02-14	9.43	9.74	9.25	9.33	2616991
2025-02-18	9.30	9.35	8.81	8.95	5600345
2025-02-19	8.90	8.95	8.46	8.74	5661108
2025-02-20	8.75	8.75	8.43	8.68	3335088
2025-02-21	8.70	10.30	8.25	9.52	8217116
2025-02-24	9.10	9.10	8.37	8.40	4049088
2025-02-25	8.40	8.43	7.81	8.07	3656986
2025-02-26	8.08	8.36	7.92	7.97	1836041
2025-02-27	8.05	8.18	7.50	7.60	3183133
2025-02-28	7.60	7.61	7.16	7.35	4134443
2025-03-03	7.40	7.49	6.80	6.83	3218649
2025-03-04	6.60	7.16	6.41	6.94	3434141
2025-03-05	7.05	7.50	6.61	7.18	4889140
2025-03-06	6.90	7.00	6.70	6.76	3089537
2025-03-07	6.76	6.99	6.62	6.94	4101053
2025-03-10	6.81	6.94	6.35	6.51	2387219
2025-03-11	6.45	6.49	5.85	6.10	4999540
2025-03-12	6.24	6.45	5.95	6.40	7105313
2025-03-13	6.39	6.39	5.84	5.89	4193793
2025-03-14	5.90	6.20	5.76	6.10	3707444
2025-03-17	6.11	6.48	6.07	6.45	5076272
2025-03-18	6.62	6.95	6.51	6.76	4650814
2025-03-19	6.79	6.81	6.30	6.42	3898945
2025-03-20	6.34	6.56	6.32	6.49	1828646
2025-03-21	6.45	6.75	6.23	6.50	3437242
2025-03-24	6.79	6.85	6.58	6.82	2405717
2025-03-25	6.87	6.92	6.73	6.82	1381516
2025-03-26	6.70	6.79	6.46	6.55	1262180
2025-03-27	6.51	7.35	6.50	7.14	4813313
2025-03-28	6.96	7.05	6.59	6.63	1714760
2025-03-31	6.41	6.60	6.07	6.58	1766022
2025-04-01	6.50	6.73	6.40	6.54	1488622
2025-04-02	6.38	6.64	6.38	6.51	989079
2025-04-03	6.23	6.43	6.11	6.18	1216880
2025-04-04	5.90	5.94	5.54	5.92	2222242
2025-04-07	5.60	5.98	5.41	5.79	2449236
2025-04-08	5.73	5.79	4.51	4.56	6271479
2025-04-09	4.49	5.34	4.40	5.30	3208322
2025-04-10	5.20	5.20	4.75	5.05	2829927
2025-04-11	5.05	5.05	4.70	4.87	2291298
2025-04-14	4.89	4.95	4.64	4.87	2910934
2025-04-15	4.80	4.87	4.67	4.73	1982818
2025-04-16	4.73	5.20	4.60	4.76	3089681
2025-04-17	4.68	4.84	4.30	4.50	4427247
2025-04-21	4.39	4.65	4.36	4.48	1403564
2025-04-22	4.50	4.64	4.44	4.58	2187237
2025-04-23	4.79	4.86	4.39	4.40	2354719
2025-04-24	4.50	4.93	4.38	4.92	4015791
2025-04-25	5.00	5.12	4.81	4.87	3087729
2025-04-28	5.00	5.04	4.67	4.77	1556956
2025-04-29	4.79	5.25	4.71	4.90	2821432
2025-04-30	4.80	4.99	4.63	4.85	2766399
2025-05-01	4.86	5.00	4.81	4.86	1747805
2025-05-02	4.90	4.90	4.54	4.55	2244762
2025-05-05	4.58	4.58	4.35	4.39	2011733
2025-05-06	4.40	4.44	4.14	4.21	2387684
2025-05-07	4.21	4.42	4.21	4.32	1258567
2025-05-08	4.39	4.52	4.32	4.42	2222821
2025-05-09	4.42	4.50	4.20	4.28	1494262
2025-05-12	4.45	4.60	4.28	4.59	2689371
2025-05-13	4.59	4.69	4.44	4.50	2056253
2025-05-14	4.49	4.60	4.35	4.41	1261324
2025-05-15	4.44	4.44	4.17	4.40	2280438
2025-05-16	4.40	4.96	4.36	4.95	3831414
2025-05-19	4.80	4.89	4.45	4.53	2246362
2025-05-20	4.57	4.69	4.45	4.53	1898404
2025-05-21	4.50	4.72	4.30	4.33	3093296
2025-05-22	4.46	4.50	4.30	4.47	1593596
2025-05-23	4.40	4.43	4.26	4.42	1472523
2025-05-27	4.51	4.58	4.38	4.43	1594312
2025-05-28	4.49	4.72	4.46	4.50	2292444
2025-05-29	4.50	4.66	4.46	4.65	1683327
2025-05-30	4.55	4.65	4.26	4.26	2557704
2025-06-02	4.25	4.31	3.70	4.07	3493662
2025-06-03	4.10	4.17	3.80	4.00	6700650
2025-06-04	4.02	4.15	3.96	4.09	2982847
2025-06-05	4.07	4.12	3.82	3.88	3301260
2025-06-06	3.93	4.07	3.90	4.06	2879580
2025-06-09	4.05	4.18	3.97	4.10	2820762
2025-06-10	4.08	4.20	4.03	4.20	2449891
2025-06-11	4.20	4.60	4.09	4.26	4535799
2025-06-12	4.29	4.30	4.13	4.16	1694155
2025-06-13	4.10	4.19	4.00	4.04	1123263
2025-06-16	4.10	4.29	4.10	4.23	1645630
2025-06-17	4.18	4.23	3.80	3.84	3216777
2025-06-18	3.88	3.90	3.73	3.83	5079089
2025-06-20	3.86	3.87	3.60	3.60	4344785
2025-06-23	3.60	3.67	3.51	3.61	2667373
2025-06-24	3.71	3.85	3.65	3.82	2858906
2025-06-25	3.82	3.95	3.76	3.94	1642813
2025-06-26	3.97	4.15	3.94	4.12	1956041
2025-06-27	4.14	4.23	3.95	4.01	1283076
2025-06-30	4.03	4.19	3.93	4.14	1780817
2025-07-01	4.11	4.25	4.07	4.22	1011737
2025-07-02	4.20	4.92	4.20	4.85	4114915
2025-07-03	4.90	5.49	4.60	5.39	4304420
2025-07-07	5.33	5.34	4.82	5.03	4785631
2025-07-08	5.10	6.00	4.93	5.90	9138609
2025-07-09	6.10	7.00	5.83	6.75	12563969
2025-07-10	6.74	6.80	6.20	6.37	5128718
2025-07-11	6.29	6.30	5.80	5.81	3547081
2025-07-14	5.84	6.57	5.79	6.57	3390196
2025-07-15	6.69	6.74	5.85	5.93	3744980
2025-07-16	5.99	6.22	5.94	6.03	2337227
2025-07-17	6.03	6.33	5.92	6.11	2047779
2025-07-18	6.14	6.58	6.14	6.21	2924376
2025-07-21	6.29	6.95	6.24	6.74	4158503
2025-07-22	7.00	7.90	6.86	7.86	9015643
2025-07-23	8.30	8.30	7.10	7.36	7104498
2025-07-24	7.28	7.40	6.95	7.03	3085645
2025-07-25	7.07	7.10	6.50	6.89	3997338
2025-07-28	6.92	7.09	6.70	7.00	3973116
2025-07-29	6.00	6.29	5.51	5.77	7147528
2025-07-30	5.91	6.19	5.82	6.12	3344133
2025-07-31	6.16	6.35	5.63	5.81	2994666
2025-08-01	5.60	6.21	5.51	5.69	2051416
2025-08-04	5.78	6.14	5.70	6.08	1893756
2025-08-05	6.09	6.42	6.03	6.36	2372520
2025-08-06	6.34	6.60	6.13	6.17	2193439
2025-08-07	6.25	6.53	6.21	6.51	1590668
2025-08-08	6.57	6.80	6.42	6.49	2882749
2025-08-11	7.87	9.20	7.20	9.20	26829681
2025-08-12	11.05	12.00	9.44	9.51	29143757
2025-08-13	9.61	12.50	9.59	12.50	19056480
2025-08-14	11.50	13.70	11.30	11.80	15511573
2025-08-15	12.20	12.50	10.20	10.30	9005106
2025-08-18	11.00	11.90	10.70	11.40	5737130
2025-08-19	11.30	11.40	10.20	10.60	4271145
2025-08-20	10.50	10.90	10.10	10.60	3718056
2025-08-21	10.40	11.40	10.30	11.10	4623989
2025-08-22	11.30	11.80	10.90	11.50	5163423
2025-08-25	12.50	14.10	12.30	13.90	15439547
2025-08-26	15.25	15.50	13.65	14.50	14411281
2025-08-27	14.40	14.60	13.50	13.70	7663890
2025-08-28	14.20	15.00	13.60	14.70	8619203
2025-08-29	14.40	14.55	13.60	13.80	5126243
2025-09-02	12.80	13.30	12.10	12.50	5497674
2025-09-03	12.60	12.80	11.50	11.85	5050939
2025-09-04	11.80	11.90	11.00	11.50	4280749
2025-09-05	11.60	12.20	11.40	11.90	4118991
2025-09-08	11.90	11.90	10.90	11.20	5561847
2025-09-09	11.00	11.70	10.90	11.40	4313563
2025-09-10	11.40	11.40	10.80	10.90	4006983
2025-09-11	10.60	11.10	10.30	10.60	5263825
2025-09-12	11.00	11.50	10.80	11.20	4675039
2025-09-15	11.20	11.90	11.10	11.80	3632407
2025-09-16	11.80	12.60	11.50	12.20	3794300
2025-09-17	12.20	12.50	11.70	11.90	3601220
2025-09-18	12.10	12.90	11.90	12.60	4981230
2025-09-19	12.55	12.70	12.00	12.10	3270015
2025-09-22	12.00	12.20	11.60	12.00	2581072
2025-09-23	11.90	13.00	11.80	12.40	5502168
2025-09-24	12.40	13.30	12.30	12.60	4200456
2025-09-25	12.30	12.40	11.70	11.90	5728477
2025-09-26	11.80	12.10	11.40	11.50	4340148
2025-09-29	13.55	18.60	13.40	18.50	37379869
2025-09-30	17.30	18.20	16.20	17.30	16306196
2025-10-01	16.72	17.40	16.40	16.55	8444457
2025-10-02	16.70	18.80	15.90	16.10	11869026
2025-10-03	16.45	17.00	15.90	16.20	8415341
2025-10-06	16.45	16.50	15.10	15.80	8739191
2025-10-07	15.80	17.40	15.70	17.10	12608334
2025-10-08	17.30	17.70	16.10	17.20	11130610
2025-10-09	19.90	23.20	19.30	21.00	30286340
2025-10-10	20.10	20.20	17.10	17.20	15219960
2025-10-13	18.10	18.20	16.50	16.90	5524234
2025-10-14	16.40	16.60	15.90	16.00	7552044
2025-10-15	16.60	18.40	15.70	16.80	12240416
2025-10-16	16.80	16.88	15.20	15.40	8280952
2025-10-17	14.90	15.70	14.80	15.60	6811540
2025-10-20	15.60	16.20	15.40	15.70	5638639
2025-10-21	15.50	15.60	14.80	14.80	5969662
2025-10-22	14.70	14.80	14.00	14.50	8881295
2025-10-23	14.40	15.40	14.30	14.80	5377533
2025-10-24	14.85	15.30	14.80	14.90	4888002
2025-10-27	15.30	15.30	14.30	14.70	6722810
2025-10-28	14.70	14.70	13.70	13.80	7382270
2025-10-29	13.70	14.20	13.40	13.60	5962961
2025-10-30	13.40	13.60	12.80	12.90	7608367
2025-10-31	13.00	13.60	13.00	13.40	4051896
2025-11-03	13.50	13.50	12.90	13.10	3100513
2025-11-04	12.35	12.80	12.10	12.40	4901664
2025-11-05	12.40	13.10	12.40	12.80	3756516
2025-11-06	12.65	12.80	12.00	12.10	3635151
2025-11-07	12.00	12.50	11.70	12.40	3809879
2025-11-10	12.90	13.30	12.70	13.10	4204952
2025-11-11	12.90	13.20	12.70	12.90	3027626
2025-11-12	12.80	13.10	12.20	12.30	3439141
2025-11-13	11.80	12.20	11.20	11.30	5504436
2025-11-14	10.70	11.27	10.60	10.80	5920533
2025-11-17	10.60	10.90	10.10	10.30	4877825
2025-11-18	10.05	10.50	10.00	10.30	4149883
2025-11-19	10.30	10.40	9.27	9.62	5866554
2025-11-20	10.10	10.40	8.94	8.99	4221999
2025-11-21	9.10	9.50	8.75	9.06	2943577
2025-11-24	9.25	10.10	9.20	9.65	3556206
2025-11-25	9.57	10.20	9.21	9.83	1949205
2025-11-26	10.00	10.60	9.86	10.30	3919721
2025-11-28	8.85	9.00	8.00	8.13	9856182
2025-12-01	7.90	8.13	7.71	7.82	5384760

Explore More About TLRY

Coins representing dividend payouts and trends

TLRY Dividend History

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

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

TLRY Stock Split History

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

Graph showing historical stock prices and market trends

TLRY Historical Prices

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

Web Analytics