TTE Historical Prices

Summary

Key Stock Metrics

52.90

(April 9, 2025)

52-Week Low

67.13

(December 3, 2025)

52-Week High

76.75

(June 19, 2014)

All-Time High

64.40

(January 6, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-06-06	55.90	55.90	55.35	55.35	21200
2011-06-08	55.75	55.97	55.75	55.75	26040
2011-06-09	55.50	55.50	55.50	55.50	15000
2011-06-10	54.40	54.40	54.40	54.40	20400
2011-06-13	54.23	54.23	54.23	54.23	1580
2011-06-16	53.40	53.40	53.40	53.40	1208
2011-06-22	55.20	55.20	55.20	55.20	339
2011-06-23	54.10	54.60	53.70	54.60	6758
2011-06-28	55.45	55.45	55.45	55.45	700
2011-07-13	54.75	54.75	54.75	54.75	1000
2011-07-20	54.40	54.40	54.40	54.40	228
2011-07-21	56.05	56.05	56.05	56.05	171
2011-07-27	54.93	54.93	54.93	54.93	160
2011-07-29	54.30	54.30	54.30	54.30	200
2011-08-03	51.50	52.15	51.50	52.15	16000
2011-08-04	50.30	50.30	50.05	50.05	21500
2011-08-05	49.95	49.95	48.35	48.90	740
2011-08-08	45.60	45.70	45.60	45.70	1500
2011-08-10	45.00	46.15	44.75	46.15	700
2011-08-11	45.50	45.50	45.50	45.50	200
2011-08-12	46.85	46.85	46.85	46.85	165
2011-08-15	48.47	48.47	48.47	48.47	20000
2011-08-16	48.35	48.35	48.35	48.35	200
2011-08-17	48.75	49.05	48.72	49.05	1500
2011-08-18	46.65	46.65	46.55	46.55	295
2011-08-19	45.85	45.87	45.85	45.87	700
2011-09-01	48.65	48.65	48.65	48.65	3358
2011-09-06	44.85	44.85	44.85	44.85	125200
2011-09-09	44.62	44.62	44.62	44.62	1310000
2011-09-13	44.60	44.60	44.60	44.60	34000200
2011-09-14	44.60	44.60	44.60	44.60	115
2011-09-21	44.15	44.64	44.00	44.64	960
2011-09-23	40.70	40.70	40.70	40.70	400
2011-09-26	42.15	42.15	42.05	42.05	400
2011-09-28	45.10	45.10	45.10	45.10	360
2011-09-29	43.75	43.90	43.75	43.90	2405
2011-10-03	41.90	41.90	41.86	41.86	850
2011-10-04	43.60	43.60	43.60	43.60	200
2011-10-05	44.49	44.49	44.49	44.49	200
2011-10-07	47.00	47.00	47.00	47.00	180
2011-10-10	49.13	49.14	49.13	49.14	60000
2011-10-12	50.05	50.05	50.05	50.05	1000
2011-10-18	50.64	51.40	50.64	51.40	600
2011-10-19	51.15	51.15	51.15	51.15	200
2011-10-24	52.15	53.00	52.15	53.00	1341
2011-10-26	52.90	52.90	52.90	52.90	400
2011-10-27	56.20	56.20	56.20	56.20	10175
2011-10-31	53.15	53.49	53.15	53.49	65200
2011-11-03	52.02	52.02	52.02	52.02	12500
2011-11-04	51.02	51.02	51.01	51.02	650000
2011-11-09	50.00	50.68	50.00	50.68	35800
2011-11-14	50.95	50.95	50.95	50.95	200
2011-11-16	50.78	50.78	50.78	50.78	22500
2011-11-18	49.82	49.84	49.82	49.84	97500
2011-11-21	48.39	48.39	48.39	48.39	870
2011-11-22	48.57	49.05	48.57	49.05	10379
2011-11-28	49.25	49.25	48.70	48.70	640
2011-11-30	51.30	51.30	51.20	51.20	310
2011-12-02	51.85	51.85	51.75	51.75	1450
2011-12-05	51.45	51.50	51.45	51.50	285
2011-12-06	51.90	51.90	51.85	51.85	500
2011-12-09	51.27	51.27	51.27	51.27	23600
2011-12-14	48.75	48.75	48.70	48.70	1100
2011-12-16	48.14	48.14	48.14	48.14	2000
2011-12-21	48.93	48.93	48.83	48.93	3291
2011-12-22	49.35	49.35	49.35	49.35	110
2011-12-23	50.55	50.55	50.55	50.55	300
2011-12-30	50.90	50.90	50.90	50.90	200
2012-01-05	51.30	51.30	51.00	51.17	24400
2012-01-11	51.00	51.00	51.00	51.00	357
2012-01-12	50.36	50.36	50.35	50.35	40000
2012-01-13	49.60	49.66	49.60	49.65	20500
2012-01-19	52.25	52.25	52.25	52.25	400
2012-01-23	51.80	51.97	51.80	51.97	68200
2012-01-26	52.70	52.70	52.70	52.70	180
2012-01-27	52.80	52.80	52.80	52.80	900
2012-01-30	52.37	52.40	52.33	52.35	40000
2012-02-02	53.15	53.15	53.15	53.15	30000
2012-02-06	53.35	53.35	53.35	53.35	200
2012-02-13	54.00	54.00	54.00	54.00	1250
2012-02-16	53.25	54.15	53.25	54.15	750
2012-02-21	55.05	55.51	55.05	55.51	991
2012-02-22	55.25	55.25	55.20	55.20	512
2012-02-23	55.55	55.55	55.45	55.45	350
2012-02-24	56.25	56.25	56.25	56.25	1000
2012-02-27	56.10	56.10	56.10	56.10	500
2012-02-28	55.90	56.44	55.90	56.44	17336
2012-02-29	56.65	56.65	56.65	56.65	19633
2012-03-01	56.35	56.45	56.35	56.45	7900
2012-03-07	54.40	54.40	54.40	54.40	145400
2012-03-14	55.35	55.35	55.35	55.35	200
2012-03-16	55.30	55.35	55.30	55.35	400
2012-03-19	55.95	55.95	55.95	55.95	200
2012-03-21	54.98	54.99	54.98	54.99	35800
2012-03-22	53.55	53.55	53.55	53.55	2000
2012-03-26	54.80	54.80	54.80	54.80	1717
2012-03-27	50.95	50.95	50.95	50.95	501300
2012-03-28	51.15	51.15	50.65	51.05	1500
2012-03-29	50.27	50.27	50.27	50.27	15000
2012-03-30	50.55	50.55	50.55	50.55	1502
2012-04-03	51.00	51.00	51.00	51.00	200100
2012-04-05	50.00	50.05	49.95	49.96	121300
2012-04-09	49.74	50.15	49.74	50.15	7000
2012-04-12	48.26	48.90	48.26	48.90	691
2012-04-13	47.45	47.45	47.45	47.45	100
2012-04-16	48.60	48.60	48.50	48.50	1500
2012-04-18	49.10	49.25	49.10	49.25	201015
2012-04-19	48.00	48.05	48.00	48.05	500
2012-04-20	48.05	48.05	48.05	48.05	100
2012-04-30	47.70	47.97	47.70	47.95	251000
2012-05-01	48.25	48.51	48.25	48.51	400600
2012-05-02	47.48	47.48	47.48	47.48	320
2012-05-03	47.80	47.80	47.80	47.80	100
2012-05-04	46.50	46.50	46.50	46.50	145
2012-05-07	46.40	46.40	46.40	46.40	240
2012-05-08	45.20	45.55	45.20	45.55	345
2012-05-11	45.41	45.41	45.41	45.41	1291
2012-05-16	44.35	44.35	44.35	44.35	400
2012-05-17	43.95	43.95	43.95	43.95	400
2012-05-25	44.19	44.19	44.19	44.19	20000
2012-05-30	43.01	43.01	43.01	43.01	800
2012-06-04	42.80	42.80	42.25	42.35	490
2012-06-13	43.35	43.40	43.35	43.40	400
2012-06-14	43.50	43.55	43.40	43.55	800
2012-06-15	44.55	44.55	44.40	44.40	1740
2012-06-18	43.60	43.60	43.55	43.55	390
2012-06-25	42.33	42.50	42.00	42.50	1570
2012-06-26	42.00	42.00	42.00	42.00	1000
2012-07-16	44.35	44.35	44.35	44.35	1000
2012-07-23	42.75	42.94	42.75	42.94	17480
2012-07-24	42.53	42.54	41.75	41.75	28200
2012-08-01	46.40	46.40	46.40	46.40	233
2012-08-02	46.40	46.40	46.05	46.05	2000
2012-08-06	47.80	47.80	47.80	47.80	100
2012-08-07	49.05	49.20	49.05	49.20	3000
2012-08-21	50.05	50.15	49.90	49.90	1080
2012-08-22	49.98	49.98	49.98	49.98	120
2012-08-23	49.25	49.25	49.25	49.25	500
2012-08-24	48.95	48.95	48.95	48.95	280
2012-08-29	49.10	49.10	49.10	49.10	1025
2012-08-30	49.09	49.09	49.09	49.09	16090
2012-09-07	51.75	51.75	51.75	51.75	160
2012-09-10	51.75	51.75	51.75	51.75	200
2012-09-11	51.95	51.95	51.95	51.95	160
2012-09-14	54.25	54.30	54.25	54.30	250
2012-09-17	54.80	54.80	54.80	54.80	1600
2012-09-18	54.05	54.05	53.30	53.30	1365
2012-09-19	53.75	53.75	53.50	53.71	1000
2012-09-21	52.65	52.65	52.65	52.65	170
2012-09-24	51.90	51.90	51.90	51.90	105
2012-09-27	51.45	51.45	51.30	51.35	3500
2012-10-01	50.40	50.40	50.40	50.40	400
2012-10-02	50.55	50.55	50.55	50.55	500
2012-10-10	49.00	49.00	48.85	48.85	521
2012-10-11	49.95	50.16	49.95	50.16	13278
2012-10-12	50.05	50.05	50.05	50.05	200
2012-10-17	52.35	52.35	52.20	52.20	30400
2012-10-19	51.50	51.50	51.50	51.50	620
2012-10-23	49.90	49.90	49.60	49.80	1720
2012-10-25	50.35	50.35	50.35	50.35	15416
2012-10-31	50.75	50.75	50.75	50.75	100
2012-11-01	50.92	50.92	50.92	50.92	12436
2012-11-15	48.26	48.26	47.35	47.35	12509
2012-11-21	49.21	49.21	49.21	49.21	12142
2012-11-23	49.70	49.70	49.70	49.70	100
2012-11-26	49.45	49.45	49.45	49.45	129
2012-11-28	48.90	48.90	48.90	48.90	350
2012-12-10	49.78	49.78	49.73	49.73	472
2012-12-12	51.10	52.75	51.05	51.71	752
2012-12-13	52.90	52.90	51.52	52.32	10100
2012-12-14	52.50	52.60	51.67	51.67	1640
2012-12-17	51.08	51.08	51.08	51.08	500
2012-12-18	53.30	53.30	53.30	53.30	100
2012-12-20	52.13	52.13	51.92	51.92	15260
2012-12-21	51.90	51.90	51.90	51.90	200
2012-12-27	52.61	52.61	52.61	52.61	11767
2012-12-28	50.66	50.66	50.66	50.66	520
2012-12-31	51.28	51.55	51.27	51.28	4770
2013-01-11	52.65	52.65	52.65	52.65	14846
2013-01-16	53.25	53.25	53.25	53.25	200
2013-01-17	53.42	53.42	53.25	53.25	13157
2013-01-23	52.50	52.50	52.50	52.50	100
2013-01-25	53.83	53.83	53.83	53.83	9365
2013-01-28	53.15	53.15	53.15	53.15	225
2013-01-29	53.95	54.30	53.95	54.30	900
2013-01-31	54.40	54.83	54.40	54.83	13503
2013-02-01	54.90	54.90	54.90	54.90	740
2013-02-11	51.05	51.10	51.05	51.10	625
2013-02-12	51.82	51.82	51.82	51.82	125
2013-02-14	50.45	50.89	50.45	50.55	16924
2013-02-15	50.30	50.30	49.90	49.90	200
2013-02-25	51.95	51.95	51.95	51.95	500
2013-02-26	48.85	48.90	48.85	48.90	200
2013-02-27	50.00	50.00	50.00	50.00	100
2013-02-28	49.75	49.75	49.75	49.75	1500
2013-03-01	49.80	49.80	49.80	49.80	3240
2013-03-06	50.90	50.90	50.90	50.90	50115
2013-03-07	51.05	51.05	51.05	51.05	500
2013-03-13	50.35	50.35	50.35	50.35	125
2013-03-14	50.96	51.55	50.96	51.55	16728
2013-03-19	49.90	49.90	49.90	49.90	272
2013-03-21	49.62	49.62	49.62	49.62	19768
2013-03-26	48.49	48.49	48.49	48.49	100
2013-03-28	47.95	47.95	47.95	47.95	247
2013-04-01	47.95	47.95	47.95	47.95	100
2013-04-02	48.80	48.80	48.80	48.80	1800
2013-04-11	49.20	49.20	49.20	49.20	163
2013-04-18	46.22	46.22	46.22	46.22	923
2013-04-22	46.35	46.80	46.35	46.80	300
2013-04-23	47.75	47.80	47.75	47.80	315
2013-04-24	48.80	48.80	48.80	48.80	600
2013-04-25	49.40	49.40	49.40	49.40	136
2013-05-01	50.10	50.10	50.10	50.10	100
2013-05-06	50.15	50.15	50.15	50.15	50650
2013-05-07	50.55	50.55	50.15	50.45	754
2013-05-09	51.05	51.05	51.05	51.05	200
2013-05-10	50.15	50.15	50.15	50.15	200
2013-05-24	50.90	50.90	50.90	50.90	200
2013-05-28	51.30	51.30	51.30	51.30	858
2013-05-29	51.10	51.10	50.95	51.05	400
2013-06-04	50.85	50.85	50.85	50.85	300
2013-06-06	49.75	49.75	49.75	49.75	100
2013-06-10	50.20	50.20	50.15	50.20	1224
2013-06-11	49.85	49.85	49.85	49.85	100
2013-06-12	49.75	49.75	49.75	49.75	500
2013-06-13	49.70	49.80	49.70	49.80	656
2013-06-14	50.25	50.25	50.25	50.25	200
2013-06-19	51.25	51.50	51.25	51.50	200
2013-06-20	48.60	48.60	48.50	48.50	200
2013-06-21	48.10	48.10	48.10	48.10	800
2013-06-24	46.80	46.80	46.80	46.80	200
2013-06-27	48.11	48.11	48.11	48.11	800
2013-07-01	48.60	48.60	48.60	48.60	300
2013-07-10	48.80	48.80	48.80	48.80	200
2013-07-11	50.54	50.54	50.54	50.54	471
2013-07-15	51.01	51.01	51.01	51.01	11327
2013-07-17	51.00	51.00	51.00	51.00	100
2013-07-18	52.43	52.43	52.10	52.10	12338
2013-07-22	52.75	52.75	52.75	52.75	200144
2013-07-24	52.90	52.90	52.90	52.90	353
2013-07-30	53.31	53.31	53.31	53.31	100
2013-07-31	52.70	53.25	52.70	53.25	1653
2013-08-02	53.50	53.50	53.50	53.50	190
2013-08-06	53.05	53.05	53.05	53.05	100
2013-08-08	53.70	53.70	53.70	53.70	165
2013-08-09	54.00	54.13	53.95	54.13	466
2013-08-20	54.60	54.65	54.60	54.65	500
2013-08-27	56.15	56.15	56.15	56.15	1109
2013-08-28	56.85	56.85	56.85	56.85	200
2013-08-29	56.05	56.05	56.05	56.05	565
2013-08-30	55.75	55.75	55.70	55.70	2000
2013-09-04	54.90	54.90	54.85	54.85	270
2013-09-05	54.94	55.23	54.94	55.23	4141
2013-09-11	56.70	56.70	56.70	56.70	1807
2013-09-12	56.65	56.65	56.65	56.65	150
2013-09-18	56.95	57.30	56.95	57.30	200
2013-09-23	58.08	58.08	58.08	58.08	3437
2013-09-24	58.15	58.15	58.15	58.15	500
2013-09-25	58.37	58.37	58.20	58.20	2798
2013-09-27	58.70	59.29	58.70	59.29	2633
2013-10-01	58.10	58.15	58.10	58.15	300
2013-10-02	58.24	58.25	58.24	58.25	1913
2013-10-08	58.91	58.91	58.91	58.91	664
2013-10-09	58.20	58.20	58.20	58.20	260
2013-10-10	58.50	59.37	58.50	59.37	229
2013-10-14	59.42	59.42	59.42	59.42	5105
2013-10-15	60.10	60.10	60.10	60.10	8610
2013-10-16	60.67	60.67	60.67	60.67	348
2013-10-17	60.83	60.83	60.65	60.65	686
2013-10-18	61.41	61.41	61.41	61.41	2098
2013-10-21	61.28	61.28	61.28	61.28	158
2013-10-22	60.87	60.90	60.85	60.90	1977
2013-10-23	60.20	60.89	59.95	59.95	3228
2013-10-24	60.45	60.60	60.40	60.60	4571
2013-10-25	61.30	61.60	61.30	61.60	1058
2013-10-29	62.33	62.33	61.80	62.15	2081
2013-10-31	61.60	61.60	61.25	61.25	2634
2013-11-01	60.50	60.50	60.00	60.15	1254
2013-11-04	60.31	60.31	60.00	60.25	1688
2013-11-05	60.18	60.18	60.18	60.18	209
2013-11-06	59.90	59.90	59.90	59.90	116
2013-11-07	60.29	60.29	60.29	60.29	552
2013-11-08	58.82	58.82	58.82	58.82	824
2013-11-11	59.45	59.45	59.45	59.45	1675
2013-11-12	59.20	59.61	59.20	59.61	157123
2013-11-13	59.06	59.10	58.85	59.10	1208
2013-11-14	59.60	59.60	59.15	59.15	1231
2013-11-15	59.88	59.88	59.75	59.75	32727
2013-11-18	60.30	60.70	60.30	60.70	1819
2013-11-19	62.15	62.15	62.15	62.15	417
2013-11-20	60.39	60.39	60.39	60.39	1458
2013-11-21	60.16	60.16	60.16	60.16	433
2013-11-26	61.08	61.08	61.08	61.08	832
2013-11-27	61.24	61.24	60.40	60.40	1716
2013-12-02	60.62	60.62	60.62	60.62	20831
2013-12-03	59.95	59.95	59.95	59.95	507
2013-12-04	58.50	58.90	58.50	58.90	1443
2013-12-05	59.07	59.07	58.35	58.35	1028
2013-12-06	58.90	59.12	58.90	59.12	2220
2013-12-09	59.28	59.28	59.28	59.28	844
2013-12-10	58.83	58.83	58.20	58.20	520
2013-12-11	58.91	58.91	58.54	58.54	2019
2013-12-13	57.51	57.51	57.51	57.51	542
2013-12-18	57.95	58.55	57.95	58.05	2790
2013-12-19	58.70	59.33	58.70	58.75	1500
2013-12-20	59.50	59.50	59.50	59.50	409
2013-12-23	60.40	60.40	60.35	60.35	2220
2013-12-27	61.63	61.63	61.63	61.63	390
2013-12-31	61.25	61.25	61.25	61.25	421
2014-01-02	60.41	60.41	60.41	60.41	2232
2014-01-06	59.77	59.77	59.77	59.77	2508
2014-01-07	59.60	59.76	59.60	59.70	1433
2014-01-08	59.39	59.39	59.39	59.39	1047
2014-01-13	59.22	59.22	58.70	58.70	728
2014-01-14	59.55	59.55	59.55	59.55	20265
2014-01-15	59.73	59.95	59.73	59.95	1445
2014-01-16	59.84	59.84	59.84	59.84	409
2014-01-21	59.93	60.63	59.93	60.63	1907
2014-01-22	59.85	59.85	59.85	59.85	1140
2014-01-23	60.20	60.26	59.95	59.95	6740
2014-01-24	59.48	59.48	59.38	59.38	2563
2014-01-27	58.99	58.99	58.99	58.99	2083
2014-01-28	58.64	58.64	58.27	58.27	252022
2014-01-29	57.70	57.70	57.70	57.70	100
2014-01-30	57.95	57.95	57.95	57.95	212
2014-01-31	57.20	57.30	57.20	57.30	2294
2014-02-03	57.22	57.22	56.15	56.15	957
2014-02-05	57.04	57.04	57.04	57.04	1105
2014-02-06	58.21	58.21	58.21	58.21	103
2014-02-07	58.72	58.72	58.65	58.65	1553
2014-02-10	58.80	58.95	58.62	58.63	651729
2014-02-11	58.50	59.55	58.50	59.55	5438
2014-02-12	59.26	60.00	59.26	59.77	981522
2014-02-13	60.00	60.59	60.00	60.59	6406
2014-02-14	60.63	60.94	60.63	60.87	502026
2014-02-19	61.53	61.53	61.53	61.53	3415
2014-02-20	61.61	61.61	61.61	61.61	2428
2014-02-24	63.34	63.34	63.34	63.34	389
2014-02-25	63.69	63.69	63.60	63.60	3192
2014-02-26	63.95	63.95	57.93	63.95	15775
2014-02-28	65.00	65.00	65.00	65.00	1152
2014-03-03	63.67	63.67	63.67	63.67	2101
2014-03-04	65.12	65.12	64.62	64.62	2139
2014-03-05	64.42	64.42	64.42	64.42	1245
2014-03-06	64.85	65.32	64.85	65.05	1703288
2014-03-07	65.13	65.13	64.15	64.15	2708
2014-03-10	64.73	64.73	64.73	64.73	896
2014-03-12	64.31	64.31	64.31	64.31	1364
2014-03-13	65.04	65.04	65.04	65.04	394
2014-03-17	65.05	65.05	64.55	64.55	1678
2014-03-18	65.96	65.96	65.96	65.96	5631
2014-03-19	66.73	66.73	65.20	65.20	1093
2014-03-20	65.68	65.68	65.15	65.15	582
2014-03-21	65.08	65.08	65.08	65.08	1635
2014-03-24	64.14	64.14	64.14	64.14	190
2014-03-25	64.69	64.69	64.17	64.50	1074
2014-03-26	65.36	65.76	65.36	65.76	2999
2014-03-27	66.12	66.12	66.12	66.12	2038
2014-03-28	66.32	66.32	66.32	66.32	857
2014-03-31	64.68	64.68	64.68	64.68	393
2014-04-01	66.33	66.33	65.80	65.80	2538
2014-04-03	66.62	66.65	65.93	65.93	480867
2014-04-04	66.89	66.89	66.35	66.35	2105
2014-04-07	66.48	66.48	66.48	66.48	433
2014-04-09	66.85	67.10	66.85	67.10	2330
2014-04-10	66.15	66.15	66.05	66.05	444
2014-04-11	66.54	66.54	66.54	66.54	379
2014-04-15	68.57	68.57	68.57	68.57	472
2014-04-16	68.22	68.22	68.22	68.22	273
2014-04-17	68.34	68.34	67.70	67.70	992
2014-04-22	68.36	68.86	68.25	68.30	3241
2014-04-23	69.09	69.09	68.25	68.38	3163
2014-04-24	68.45	68.45	68.45	68.45	130
2014-04-25	68.70	68.70	68.15	68.15	891
2014-04-28	69.91	69.91	69.30	69.30	822
2014-04-29	70.40	71.18	70.40	70.75	3554
2014-04-30	71.50	71.50	71.50	71.50	212893
2014-05-01	71.00	71.00	71.00	71.00	69025
2014-05-02	70.49	70.49	70.00	70.00	278622
2014-05-05	70.25	70.85	70.25	70.85	746
2014-05-06	71.17	71.17	71.17	71.17	1479
2014-05-07	72.13	72.13	71.55	71.55	1965
2014-05-08	72.83	73.48	72.80	72.80	902
2014-05-09	72.30	72.30	72.30	72.30	1008
2014-05-12	72.24	72.24	72.24	72.24	241
2014-05-13	71.86	71.86	70.80	70.80	1302
2014-05-14	71.48	71.48	71.48	71.48	288
2014-05-15	70.96	70.96	70.96	70.96	783
2014-05-16	71.37	71.37	71.37	71.37	1450
2014-05-20	71.02	71.02	71.02	71.02	279
2014-05-21	71.58	71.58	71.58	71.58	392
2014-05-23	70.93	71.43	70.93	71.43	910
2014-05-27	71.41	71.41	71.41	71.41	128
2014-05-28	70.60	70.60	70.60	70.60	517
2014-05-30	70.00	70.00	70.00	70.00	482
2014-06-05	70.34	70.34	69.91	69.91	30729
2014-06-06	70.85	70.85	70.65	70.65	518
2014-06-09	71.04	71.04	70.26	70.26	0
2014-06-10	69.80	70.69	69.80	70.69	0
2014-06-11	70.46	70.46	69.75	69.75	749
2014-06-12	71.76	71.76	71.45	71.45	0
2014-06-13	71.92	72.07	71.50	71.50	30045
2014-06-17	71.11	71.11	70.60	70.60	0
2014-06-18	71.30	71.30	71.30	71.30	848
2014-06-19	72.65	76.75	72.50	72.50	2008
2014-06-20	73.86	73.86	72.90	72.90	621
2014-06-23	74.43	74.43	74.43	74.43	265
2014-06-24	74.46	74.46	73.60	73.60	306172
2014-06-26	72.10	72.10	72.10	72.10	100
2014-06-27	72.32	72.32	72.32	72.32	840
2014-06-30	72.47	72.47	72.47	72.47	536
2014-07-01	73.06	73.06	73.06	73.06	1154
2014-07-03	72.32	72.32	72.32	72.32	264
2014-07-07	70.85	71.46	70.85	71.46	313
2014-07-08	70.44	70.44	70.44	70.44	167
2014-07-09	70.27	70.27	70.27	70.27	1101
2014-07-10	69.19	69.19	69.19	69.19	269
2014-07-11	68.70	69.56	68.70	68.75	2463
2014-07-14	69.79	69.79	69.79	69.79	1083
2014-07-15	68.90	68.90	68.90	68.90	807
2014-07-16	68.70	69.14	68.70	69.14	230
2014-07-17	68.56	68.56	66.85	66.85	4381
2014-07-18	68.03	68.03	68.03	68.03	175
2014-07-21	68.02	68.02	67.65	67.65	50752
2014-07-22	69.31	69.31	69.31	69.31	265
2014-07-24	69.80	69.80	69.65	69.65	6829
2014-07-25	69.48	69.48	68.55	68.55	1155
2014-07-29	70.30	70.33	69.96	69.96	19451
2014-07-30	67.75	67.75	66.27	66.32	131961
2014-07-31	64.85	65.40	64.35	64.40	148888
2014-08-01	64.80	64.81	64.37	64.39	130000
2014-08-04	65.17	65.17	65.16	65.16	106005
2014-08-05	65.45	65.45	65.45	65.45	1256
2014-08-06	65.09	65.20	65.09	65.20	120276
2014-08-07	65.55	65.55	65.14	65.16	131729
2014-08-08	64.44	65.00	64.44	65.00	1470
2014-08-11	65.60	65.60	65.60	65.60	3490
2014-08-12	64.28	64.28	64.28	64.28	883
2014-08-13	64.47	64.47	64.47	64.47	950
2014-08-14	64.45	64.45	64.45	64.45	513
2014-08-15	64.86	64.86	63.20	64.26	9016
2014-08-21	64.91	64.91	64.91	64.91	647
2014-08-22	63.83	63.83	63.83	63.83	102815
2014-08-25	64.76	64.76	64.76	64.76	253
2014-08-29	66.27	66.27	66.27	66.27	123
2014-09-02	66.11	66.11	66.11	66.11	267
2014-09-03	66.34	66.34	66.34	66.34	892
2014-09-05	66.92	66.92	66.92	66.92	802
2014-09-08	66.19	66.19	66.19	66.19	276
2014-09-11	64.70	64.70	64.70	64.70	3521
2014-09-15	64.06	64.06	64.06	64.06	287
2014-09-16	64.80	64.80	64.80	64.80	100
2014-09-19	64.52	64.63	64.52	64.63	817
2014-09-22	64.79	64.79	64.79	64.79	108
2014-09-23	63.06	63.06	63.06	63.06	15221
2014-09-25	24.65	64.10	24.65	64.10	1951
2014-09-30	64.99	64.99	64.75	64.75	242
2014-10-01	63.59	63.60	63.59	63.60	27000
2014-10-02	62.28	62.28	61.30	61.30	467
2014-10-03	60.85	60.85	60.80	60.80	17868
2014-10-06	61.08	61.08	61.08	61.08	271
2014-10-07	60.35	60.35	59.97	59.97	705
2014-10-08	59.25	59.45	59.25	59.45	2394
2014-10-10	57.35	57.35	56.70	56.70	91255
2014-10-14	56.70	56.70	56.25	56.25	945
2014-10-15	54.45	54.90	54.45	54.90	5217
2014-10-16	53.80	53.80	53.80	53.80	100
2014-10-21	56.70	56.70	56.70	56.70	1382
2014-10-22	55.79	55.79	55.65	55.65	883
2014-10-23	57.81	57.81	57.81	57.81	357
2014-10-24	57.55	57.55	57.55	57.55	1135
2014-10-31	59.40	59.40	59.40	59.40	225
2014-11-03	58.10	58.37	58.00	58.16	31780
2014-11-04	56.30	56.60	56.30	56.50	2300
2014-11-05	56.72	56.72	56.72	56.72	11881
2014-11-11	57.40	57.40	57.40	57.40	3015
2014-11-14	57.10	57.10	57.10	57.10	3607
2014-11-18	58.00	58.00	58.00	58.00	1193
2014-11-20	58.35	58.35	58.35	58.35	200152
2014-11-21	59.84	60.08	59.84	60.08	325059
2014-11-25	59.66	59.67	59.60	59.60	21665
2014-11-26	59.63	59.63	59.63	59.63	22613
2014-11-28	55.95	55.96	55.95	55.96	516400
2014-12-01	56.30	57.05	56.30	57.05	832
2014-12-02	57.10	57.10	56.95	56.95	462
2014-12-03	56.74	56.88	56.63	56.63	8390
2014-12-04	55.30	56.75	55.23	56.75	253067
2014-12-05	55.37	55.37	55.37	55.37	62134
2014-12-08	54.20	54.50	54.20	54.50	945
2014-12-09	53.45	53.45	53.45	53.45	338
2014-12-10	52.30	52.75	51.55	52.75	662
2014-12-12	52.01	52.01	52.01	52.01	27783
2014-12-15	49.45	50.52	49.45	50.52	2280
2014-12-17	51.95	51.95	51.90	51.90	73362
2014-12-18	52.55	52.66	52.40	52.40	81796
2014-12-19	52.70	52.95	52.70	52.95	300
2014-12-22	52.68	52.68	52.68	52.68	5429
2014-12-23	53.52	53.52	52.95	52.95	178896
2014-12-24	52.90	52.90	52.60	52.70	941
2014-12-26	52.95	52.95	52.95	52.95	500
2014-12-29	52.25	53.00	52.25	53.00	2953
2014-12-30	51.95	51.95	51.95	51.95	440
2014-12-31	51.30	51.30	51.30	51.30	250
2015-01-05	47.64	48.43	47.64	48.43	388745
2015-01-06	48.50	48.50	48.50	48.50	369
2015-01-07	48.25	49.05	48.11	49.05	159003
2015-01-08	49.82	49.82	49.82	49.82	40200
2015-01-09	48.70	48.79	48.70	48.79	103002
2015-01-12	48.75	48.75	48.75	48.75	154675
2015-01-13	48.60	48.73	48.60	48.73	25326
2015-01-14	48.45	48.55	48.44	48.55	90290
2015-01-15	49.35	49.41	48.85	48.85	173394
2015-01-16	49.57	50.20	49.48	50.20	181092
2015-01-20	50.21	50.58	49.82	50.58	90398
2015-01-22	51.80	51.80	51.80	51.80	2291
2015-01-23	50.85	50.85	50.85	50.85	924
2015-01-28	51.72	51.72	51.00	51.00	1879
2015-01-29	50.98	50.98	50.95	50.95	219990
2015-01-30	51.82	51.83	51.50	51.50	65100
2015-02-02	52.95	53.45	52.95	53.45	250
2015-02-03	55.70	55.70	55.65	55.65	2200
2015-02-06	54.15	54.15	54.15	54.15	200
2015-02-09	53.70	53.85	53.70	53.85	2086
2015-02-10	53.49	53.50	53.49	53.50	1552
2015-02-11	52.70	53.25	52.70	53.25	4200
2015-02-12	54.40	54.40	53.75	54.26	4333
2015-02-17	53.50	55.21	53.50	55.21	643
2015-02-19	51.80	52.50	51.80	52.50	472100
2015-02-20	52.55	52.55	52.55	52.55	200
2015-02-23	52.06	52.30	52.06	52.30	60100
2015-02-24	53.20	53.20	53.20	53.20	100
2015-02-27	54.05	54.05	54.05	54.05	540
2015-03-04	52.30	52.65	52.30	52.60	1331
2015-03-06	50.95	50.95	50.00	50.00	11137
2015-03-09	0.00	0.00	0.00	50.00	0
2015-03-11	48.10	48.10	48.05	48.05	207120
2015-03-12	0.00	0.00	0.00	48.05	0
2015-03-13	47.50	47.50	47.50	47.50	100
2015-03-16	47.00	47.00	47.00	47.00	1000
2015-03-17	48.00	49.00	48.00	48.73	1475
2015-03-20	50.35	50.35	50.35	50.35	363
2015-03-25	50.87	50.87	50.87	50.87	564
2015-04-02	50.04	50.04	50.04	50.04	570
2015-04-06	50.15	50.15	50.15	50.15	200
2015-04-07	51.29	51.29	51.29	51.29	242
2015-04-08	51.40	51.55	50.70	50.70	1760
2015-04-09	51.20	51.20	51.20	51.20	15000
2015-04-13	51.15	51.15	51.15	51.15	474
2015-04-15	52.91	52.95	52.91	52.95	200
2015-04-16	53.12	53.15	53.12	53.15	200
2015-04-20	53.11	53.11	53.11	53.11	100
2015-04-21	52.38	52.38	52.38	52.38	88281
2015-04-27	53.30	53.40	47.48	51.99	630
2015-04-28	54.30	54.30	54.30	54.30	42000
2015-04-30	54.01	54.14	53.91	53.91	1919
2015-05-01	54.29	54.29	54.29	54.29	221
2015-05-05	53.48	53.49	53.47	53.49	206000
2015-05-08	53.45	53.45	53.45	53.45	347
2015-05-13	53.04	53.56	53.04	53.56	3220
2015-05-18	52.91	52.91	52.91	52.91	175
2015-05-20	52.50	52.50	52.50	52.50	1327
2015-05-27	51.05	51.60	51.05	51.60	150412
2015-06-03	52.02	52.02	52.02	52.02	430
2015-06-04	51.34	51.51	51.31	51.51	800
2015-06-05	50.50	50.50	50.50	50.50	200
2015-06-10	51.05	51.05	50.67	50.68	1862
2015-06-12	49.65	49.65	49.65	49.65	5620
2015-06-15	48.84	48.84	48.84	48.84	273
2015-06-17	49.72	50.15	49.72	50.15	418
2015-06-18	50.71	50.71	50.11	50.11	450
2015-06-23	51.48	51.48	51.48	51.48	67500
2015-06-25	51.79	51.79	51.79	51.79	150
2015-06-26	52.21	52.21	52.21	52.21	100
2015-06-29	50.50	50.50	50.50	50.50	250
2015-07-01	48.90	48.90	48.90	48.90	294
2015-07-07	46.30	46.30	46.30	46.30	400
2015-07-09	47.46	47.46	47.46	47.46	164
2015-07-10	49.15	49.49	49.15	49.21	261157
2015-07-14	49.38	49.39	49.38	49.39	509
2015-07-16	49.48	49.48	49.48	49.48	141
2015-07-20	49.75	49.75	49.75	49.75	250
2015-07-22	48.15	48.40	48.15	48.40	405
2015-07-24	48.43	48.85	48.43	48.85	625
2015-07-30	48.88	48.88	48.88	48.88	180
2015-08-03	49.40	49.40	49.40	49.40	3364
2015-08-06	49.34	49.70	49.20	49.70	3840
2015-08-12	49.84	50.05	49.84	50.05	277
2015-08-18	48.51	48.51	48.51	48.51	100
2015-08-20	47.40	47.43	47.40	47.43	1640
2015-08-25	45.16	45.16	42.75	42.75	401280
2015-08-26	44.30	44.30	42.03	42.71	785
2015-08-27	44.95	44.96	44.75	44.96	1641
2015-08-31	45.65	45.65	45.65	45.65	100
2015-09-01	45.80	45.80	45.80	45.80	100
2015-09-04	44.50	44.50	44.50	44.50	500
2015-09-11	44.77	44.77	44.77	44.77	744
2015-09-15	46.22	46.23	46.22	46.23	350000
2015-09-16	47.67	47.75	47.55	47.55	250000
2015-09-17	47.71	47.71	47.21	47.21	100720
2015-09-18	46.25	46.25	46.03	46.03	231763
2015-09-30	44.60	44.60	44.60	44.60	309
2015-10-01	44.90	44.90	44.90	44.90	501
2015-10-02	46.94	46.94	46.75	46.75	10100
2015-10-05	48.41	48.41	47.81	47.81	200
2015-10-08	51.15	51.15	51.15	51.15	100
2015-10-09	52.18	52.18	52.18	52.18	44000
2015-10-14	51.66	51.66	51.66	51.66	100
2015-10-20	50.47	50.47	50.47	50.47	52003
2015-10-21	50.94	50.94	50.71	50.71	660
2015-11-03	50.45	50.45	50.45	50.45	62419
2015-11-04	50.35	50.56	50.35	50.56	744
2015-11-09	49.80	49.80	49.80	49.80	3575
2015-11-11	49.51	49.51	49.51	49.51	69928
2015-11-17	48.69	48.69	48.69	48.69	357
2015-11-18	49.53	49.53	49.20	49.20	2188
2015-11-19	49.46	50.60	49.45	50.60	1288
2015-11-20	49.04	49.04	49.04	49.04	203
2015-11-23	48.41	48.41	48.41	48.41	350
2015-11-24	48.71	48.80	48.71	48.80	36339
2015-11-30	49.60	49.60	49.60	49.60	2000
2015-12-02	49.32	49.32	49.09	49.26	1170
2015-12-03	48.08	48.45	48.08	48.22	1413
2015-12-09	46.92	46.92	46.92	46.92	100
2015-12-10	46.84	46.84	46.84	46.84	184
2015-12-11	45.92	45.92	45.75	45.75	1132
2015-12-15	45.90	45.90	45.90	45.90	397
2015-12-16	45.77	45.77	45.50	45.50	2120
2015-12-17	45.90	45.90	45.90	45.90	285
2015-12-18	45.04	45.29	44.95	44.95	700
2015-12-22	44.30	44.48	44.30	44.48	1918
2015-12-23	45.66	45.66	45.66	45.66	200
2015-12-24	46.16	46.20	45.57	45.99	20574
2015-12-28	44.89	44.89	44.89	44.89	159
2015-12-31	44.67	44.67	44.67	44.67	3168
2016-01-04	44.20	44.20	44.20	44.20	5510
2016-01-06	42.63	42.63	42.63	42.63	210
2016-01-07	42.10	42.18	42.04	42.18	534
2016-01-11	41.45	41.45	41.45	41.45	125
2016-01-13	40.91	40.91	40.50	40.50	200
2016-01-14	42.50	42.50	41.90	42.20	835
2016-01-15	40.98	40.98	40.98	40.98	75010
2016-01-20	39.48	39.55	39.48	39.55	494
2016-01-21	39.71	39.71	39.71	39.71	26373
2016-01-25	41.39	41.55	41.39	41.55	10200
2016-01-27	43.60	43.70	43.36	43.36	163252
2016-01-28	43.81	43.81	43.81	43.81	134
2016-02-01	43.46	43.46	43.46	43.46	50000
2016-02-05	43.61	43.62	43.61	43.62	60010
2016-02-09	41.28	41.28	41.28	41.28	714559
2016-02-10	41.27	41.27	40.84	40.84	49437
2016-02-12	41.61	41.88	41.30	41.43	361464
2016-02-17	43.48	43.48	43.48	43.48	791
2016-02-19	44.21	44.21	43.93	43.93	1313638
2016-02-22	44.72	44.72	44.72	44.72	228
2016-02-23	45.20	45.20	43.63	43.63	573
2016-02-25	43.74	43.74	43.74	43.74	723
2016-03-02	44.76	44.76	44.76	44.76	1632
2016-03-03	45.97	45.97	45.97	45.97	133
2016-03-07	0.00	0.00	0.00	45.97	200075
2016-03-16	47.00	46.06	46.06	46.06	15000
2016-03-17	48.45	48.45	48.45	48.45	10000
2016-03-21	46.51	46.51	45.75	45.75	600131
2016-03-24	44.40	44.40	44.40	44.40	580
2016-03-30	45.99	45.99	45.99	45.99	364
2016-04-01	0.00	0.00	0.00	45.99	350000
2016-04-04	44.66	44.66	44.66	44.66	508870
2016-04-05	43.15	43.15	43.15	43.15	125
2016-04-06	0.00	0.00	0.00	43.15	0
2016-04-07	43.99	43.99	43.75	43.75	10207
2016-04-08	0.00	0.00	0.00	43.75	0
2016-04-12	46.15	46.15	46.15	46.15	162
2016-04-13	47.39	47.39	47.35	47.35	472
2016-04-15	47.60	47.60	47.60	47.60	258
2016-04-19	47.60	47.60	47.60	47.60	12
2016-04-20	48.49	48.80	48.49	48.80	367
2016-04-21	48.80	48.80	48.80	48.80	0
2016-04-22	48.80	48.80	48.80	48.80	0
2016-04-25	48.93	48.95	48.93	48.95	40149
2016-04-26	49.09	49.09	48.95	48.95	310
2016-04-27	50.00	50.00	50.00	50.00	1124
2016-04-28	50.40	50.40	50.40	50.40	230
2016-04-29	50.40	50.40	50.40	50.40	0
2016-05-03	48.85	48.85	48.85	48.85	477
2016-05-04	48.00	48.00	48.00	48.00	100816
2016-05-05	48.00	48.00	48.00	48.00	0
2016-05-06	48.00	48.00	48.00	48.00	0
2016-05-09	47.49	47.49	47.49	47.49	465
2016-05-10	48.05	48.05	48.05	48.05	200147
2016-05-11	47.95	47.95	47.95	47.95	121
2016-05-12	47.95	47.95	47.95	47.95	0
2016-05-13	47.95	47.95	47.95	47.95	0
2016-05-19	47.16	47.16	46.80	46.80	974
2016-05-20	47.78	47.78	47.65	47.65	609
2016-05-23	47.65	47.65	47.65	47.65	2350
2016-05-24	47.65	47.65	47.65	47.65	0
2016-05-25	47.65	47.65	47.65	47.65	0
2016-05-26	47.65	47.65	47.65	47.65	0
2016-05-27	48.34	48.34	48.34	48.34	350
2016-05-31	49.18	49.18	49.18	49.18	12122
2016-06-01	49.18	49.18	49.18	49.18	0
2016-06-02	49.18	49.18	49.18	49.18	0
2016-06-03	47.55	47.55	47.55	47.55	121
2016-06-07	49.10	49.10	49.10	49.10	456
2016-06-10	47.00	47.00	47.00	47.00	792
2016-06-14	44.44	45.03	44.40	45.03	751121
2016-06-15	45.03	45.03	45.03	45.03	0
2016-06-16	44.55	45.25	44.55	45.25	421
2016-06-20	45.25	45.25	45.25	45.25	57
2016-06-21	45.25	45.25	45.25	45.25	0
2016-06-22	48.45	48.45	48.45	48.45	298
2016-06-23	48.45	48.45	48.45	48.45	0
2016-06-24	44.24	44.24	44.24	44.24	176
2016-06-27	44.45	44.45	43.70	43.70	49673
2016-06-28	45.45	45.45	45.35	45.35	448
2016-06-29	45.35	45.35	45.35	45.35	0
2016-06-30	47.37	47.37	47.37	47.37	560
2016-07-01	47.37	47.37	47.37	47.37	0
2016-07-05	47.37	47.37	47.37	47.37	0
2016-07-06	45.85	45.85	45.79	45.79	1616
2016-07-07	45.79	45.79	45.79	45.79	0
2016-07-08	45.79	45.79	45.79	45.79	0
2016-07-11	45.79	45.79	45.79	45.79	0
2016-07-12	48.25	48.25	48.25	48.25	202
2016-07-13	48.25	48.25	48.25	48.25	0
2016-07-14	48.25	48.25	48.25	48.25	0
2016-07-15	48.15	48.15	48.15	48.15	1934
2016-07-18	48.15	48.15	48.15	48.15	0
2016-07-19	47.35	47.35	47.35	47.35	304
2016-07-20	46.80	46.80	46.80	46.80	530
2016-07-21	47.40	47.40	47.40	47.40	303
2016-07-22	47.40	47.40	47.40	47.40	600
2016-07-25	47.40	47.40	47.40	47.40	0
2016-07-26	46.05	46.05	46.00	46.00	754
2016-07-27	46.30	46.30	46.30	46.30	400
2016-07-28	46.85	46.85	46.85	46.85	2193
2016-07-29	46.85	46.85	46.85	46.85	0
2016-08-01	46.85	46.85	46.85	46.85	0
2016-08-02	46.85	46.85	46.85	46.85	0
2016-08-03	46.07	46.07	46.07	46.07	820
2016-08-04	46.07	46.07	46.07	46.07	0
2016-08-05	46.07	46.07	46.07	46.07	0
2016-08-08	47.28	47.28	47.28	47.28	103
2016-08-16	49.21	49.21	49.21	49.21	380
2016-08-17	48.50	48.50	48.50	48.50	238
2016-08-19	48.81	48.81	48.34	48.34	478
2016-08-22	47.50	47.50	47.50	47.50	275
2016-08-24	47.70	47.70	47.55	47.55	669
2016-08-26	47.78	47.78	47.78	47.78	640
2016-08-29	47.40	47.40	47.40	47.40	1018
2016-09-01	47.10	47.10	47.10	47.10	7456
2016-09-06	49.05	49.05	49.05	49.05	1675
2016-09-07	49.55	49.55	49.55	49.55	20107
2016-09-12	47.90	47.90	47.90	47.90	240
2016-09-15	46.15	46.15	46.15	46.15	1566
2016-09-16	44.90	44.90	44.90	44.90	68760
2016-09-23	47.75	47.75	47.20	47.20	754
2016-09-27	45.05	45.05	45.05	45.05	700
2016-09-28	45.33	47.01	45.33	47.01	162787
2016-10-03	47.50	47.50	47.07	47.07	975
2016-10-04	47.67	47.67	47.67	47.67	194513
2016-10-06	47.80	47.80	47.80	47.80	275
2016-10-07	47.50	47.50	47.50	47.50	300
2016-10-11	48.50	48.50	48.50	48.50	183
2016-10-14	49.00	49.00	49.00	49.00	2650
2016-10-19	47.95	47.95	47.95	47.95	100
2016-10-24	48.73	48.99	48.73	48.99	522
2016-10-25	48.28	48.30	48.28	48.30	130000
2016-10-26	47.66	47.66	47.66	47.66	159
2016-10-28	47.50	47.50	47.50	47.50	203
2016-11-01	47.41	47.41	47.41	47.41	2208
2016-11-02	47.25	47.25	46.45	46.45	1500
2016-11-03	46.99	47.00	46.99	47.00	49696
2016-11-04	46.40	46.40	46.40	46.40	2803
2016-11-07	47.00	47.00	46.75	46.75	753
2016-11-14	44.75	44.77	44.75	44.77	882
2016-11-15	46.20	46.20	46.20	46.20	3726
2016-11-16	46.29	46.29	46.29	46.29	86466
2016-11-23	46.14	46.14	46.14	46.14	124
2016-11-28	46.10	46.10	46.10	46.10	120187
2016-11-29	46.68	46.68	46.20	46.25	460290
2016-11-30	47.16	47.16	47.16	47.16	933
2016-12-02	46.90	48.35	46.90	48.35	1670
2016-12-06	48.07	48.07	48.07	48.07	112216
2016-12-07	48.76	48.76	48.76	48.76	531
2016-12-09	47.88	47.88	47.88	47.88	300
2016-12-13	50.05	50.05	50.05	50.05	1196
2016-12-14	49.80	49.80	49.80	49.80	204
2016-12-19	49.81	49.81	49.81	49.81	193
2016-12-20	49.79	49.83	49.63	49.63	445
2016-12-21	49.15	49.63	49.15	49.63	287824
2016-12-22	50.83	50.83	50.83	50.83	171
2016-12-23	49.95	49.95	49.95	49.95	50185
2016-12-27	50.50	50.50	50.10	50.10	1661
2016-12-28	50.60	51.11	50.60	51.11	1506
2017-01-09	51.34	51.34	51.34	51.34	100
2017-01-20	51.20	51.20	51.20	51.20	501
2017-01-23	50.95	50.95	50.95	50.95	160
2017-01-31	50.10	50.10	50.10	50.10	193
2017-02-01	49.67	49.67	49.67	49.67	256
2017-02-06	50.00	50.00	50.00	50.00	270
2017-02-07	49.40	49.40	49.30	49.30	263
2017-02-08	49.10	49.10	49.10	49.10	1700
2017-02-14	50.10	50.10	50.10	50.10	885
2017-02-16	50.75	50.75	50.45	50.45	3206
2017-02-17	49.75	49.75	49.75	49.75	100
2017-02-21	51.73	51.76	51.73	51.76	300
2017-02-23	50.63	50.63	50.63	50.63	558
2017-02-27	49.71	49.75	49.71	49.75	290
2017-02-28	49.41	49.41	49.40	49.40	746
2017-03-06	50.35	50.35	50.35	50.35	25139
2017-03-07	50.00	50.00	50.00	50.00	1447
2017-03-08	50.00	50.00	49.18	49.18	732
2017-03-09	48.90	49.64	48.90	49.64	1032
2017-03-20	50.48	50.48	50.48	50.48	100
2017-03-21	49.63	49.63	49.63	49.63	155
2017-03-23	50.00	50.00	50.00	50.00	144
2017-03-24	49.39	49.39	49.39	49.39	328
2017-03-28	50.12	50.12	50.12	50.12	460
2017-03-29	49.80	49.80	49.80	49.80	721
2017-03-31	50.24	50.24	50.24	50.24	153
2017-04-03	50.01	50.01	50.01	50.01	464
2017-04-04	50.65	50.65	50.65	50.65	100
2017-04-06	51.52	51.53	51.20	51.20	201236
2017-04-07	52.35	52.35	52.35	52.35	132
2017-04-10	51.36	51.38	51.36	51.38	40000
2017-04-13	51.38	51.38	51.38	51.38	200
2017-04-17	50.15	50.15	50.15	50.15	203
2017-04-24	52.60	51.80	51.80	51.80	1231
2017-04-27	50.96	50.96	50.96	50.96	784
2017-04-28	51.34	51.30	51.30	51.30	120395
2017-05-01	50.66	50.66	50.66	50.66	101
2017-05-09	51.90	51.90	51.90	51.90	200
2017-05-10	51.95	51.95	51.95	51.95	102
2017-05-15	52.96	52.96	52.93	52.93	2594
2017-05-16	53.54	53.54	53.54	53.54	288
2017-05-17	53.65	53.85	53.45	53.45	813
2017-05-18	53.37	53.37	53.06	53.30	2468
2017-05-22	54.50	54.50	54.50	54.50	664
2017-05-25	52.90	52.90	52.90	52.90	200
2017-05-31	52.70	52.70	52.70	52.70	874
2017-06-01	53.45	53.45	52.55	52.55	601
2017-06-02	52.17	52.30	52.30	52.30	344
2017-06-05	51.23	51.23	51.23	51.23	302
2017-06-09	51.29	51.29	51.29	51.29	134
2017-06-13	50.67	50.67	50.67	50.67	346
2017-06-15	49.95	49.95	49.30	49.30	444
2017-06-22	48.95	48.95	48.95	48.95	139
2017-07-05	49.65	49.65	49.65	49.65	579
2017-07-07	48.04	48.04	48.04	48.04	225
2017-07-10	48.83	48.70	48.70	48.70	20830
2017-07-12	49.55	49.61	49.55	49.61	136006
2017-07-13	48.68	48.68	48.68	48.68	100
2017-07-18	49.75	49.75	49.75	49.75	1129
2017-07-19	50.39	50.39	50.39	50.39	200
2017-07-21	49.28	49.28	49.28	49.28	320
2017-07-24	49.49	49.49	49.49	49.49	414
2017-07-27	49.94	50.15	49.66	50.15	1288
2017-08-03	51.85	51.85	51.85	51.85	149
2017-08-08	51.05	51.05	51.05	51.05	400
2017-08-09	50.40	50.40	50.40	50.40	685
2017-08-18	50.65	50.65	50.03	50.03	623
2017-08-21	50.65	50.14	50.14	50.14	490
2017-08-22	50.90	50.90	50.90	50.90	2215
2017-09-01	51.61	52.00	51.61	52.00	1826
2017-09-05	51.80	51.80	51.80	51.80	960
2017-09-11	53.25	53.25	53.25	53.25	358400
2017-09-26	53.10	53.10	53.10	53.10	512
2017-09-28	53.36	53.36	53.36	53.36	559
2017-10-03	53.25	53.25	53.25	53.25	1000
2017-10-09	54.10	54.10	54.10	54.10	125
2017-10-11	54.00	54.00	54.00	54.00	242
2017-10-12	53.60	53.60	53.60	53.60	100
2017-10-17	53.80	53.80	53.80	53.80	886
2017-10-19	54.15	54.11	53.80	53.80	680
2017-10-23	54.04	54.04	53.80	53.80	1173
2017-10-25	54.02	54.11	54.02	54.02	2211
2017-10-30	55.00	55.00	55.00	55.00	894
2017-10-31	55.26	55.26	55.25	55.25	20197
2017-11-02	56.03	56.03	56.03	56.03	3299
2017-11-03	56.00	56.00	56.00	56.00	379
2017-11-09	56.00	56.00	56.00	56.00	726
2017-11-13	55.10	55.15	55.10	55.15	2000
2017-11-14	54.86	54.86	54.86	54.86	869
2017-11-22	55.73	55.73	55.73	55.73	230
2017-11-29	56.20	56.20	56.20	56.20	108
2017-11-30	56.15	56.15	56.15	56.15	4770
2017-12-05	56.30	56.30	56.30	56.30	195
2017-12-06	55.64	55.64	55.64	55.64	207
2017-12-07	56.55	56.55	55.49	55.99	27320
2017-12-13	55.23	55.23	55.23	55.23	634
2017-12-18	55.05	55.05	55.05	55.05	367
2017-12-19	54.05	55.00	55.00	55.00	148426
2017-12-20	54.77	54.77	54.77	54.77	15872
2017-12-26	55.23	55.23	54.10	54.10	2636
2017-12-27	55.45	55.45	55.45	55.45	1300
2017-12-28	54.80	54.80	54.80	54.80	1650
2018-01-03	56.07	56.08	56.07	56.08	406682
2018-01-04	56.85	57.85	57.85	57.85	342
2018-01-05	57.25	57.57	57.57	57.57	171
2018-01-11	57.76	57.76	57.76	57.76	2021
2018-01-12	59.15	59.15	59.15	59.15	684
2018-01-16	58.45	59.36	58.45	59.36	301
2018-01-17	57.95	57.95	57.95	57.95	145
2018-01-22	58.15	58.15	58.15	58.15	533
2018-01-30	58.00	58.00	58.00	58.00	20304
2018-02-02	58.05	58.05	58.05	58.05	100
2018-02-05	56.35	56.35	54.17	54.17	2688
2018-02-06	54.70	54.70	54.70	54.70	1200
2018-02-07	55.02	55.02	55.02	55.02	175
2018-02-08	55.75	55.75	54.35	54.35	2400
2018-02-09	55.03	55.03	55.03	55.03	33706
2018-02-12	55.00	55.00	55.00	55.00	1705
2018-02-20	57.05	57.05	57.05	57.05	2251
2018-02-22	56.87	56.87	56.87	56.87	1070
2018-03-02	56.00	56.00	55.45	55.45	2840
2018-03-05	56.00	56.00	56.00	56.00	128
2018-03-06	56.80	56.80	56.80	56.80	200
2018-03-07	56.55	56.55	56.55	56.55	382
2018-03-09	56.75	56.75	56.25	56.25	3440
2018-03-12	56.90	56.90	56.90	56.90	494
2018-03-16	57.90	58.36	57.90	58.36	1471
2018-03-20	56.20	56.20	56.20	56.20	314
2018-03-28	56.04	56.04	56.04	56.04	250
2018-03-29	56.50	56.50	56.50	56.50	44772
2018-04-03	57.56	57.56	57.56	57.56	286
2018-04-05	58.75	58.75	58.75	58.75	170
2018-04-06	59.65	59.65	59.10	59.10	365
2018-04-10	59.70	59.70	59.70	59.70	396
2018-04-12	59.66	59.66	59.66	59.66	260
2018-04-13	59.82	59.82	59.82	59.82	5111
2018-04-18	61.05	61.05	61.05	61.05	409
2018-04-19	61.40	61.40	61.40	61.40	275
2018-04-25	61.80	61.80	61.80	61.80	559
2018-05-02	61.69	61.69	61.69	61.69	1556
2018-05-08	61.48	61.48	60.72	60.72	25252
2018-05-09	62.40	62.40	62.40	62.40	1200
2018-05-10	63.03	63.30	63.03	63.30	2292
2018-05-14	64.35	64.35	64.35	64.35	330
2018-05-16	63.13	63.75	62.21	63.75	2949
2018-05-23	62.94	62.94	62.94	62.94	114
2018-05-24	60.71	60.71	60.71	60.71	169
2018-05-25	59.55	59.55	59.55	59.55	150
2018-05-29	58.69	58.69	58.69	58.69	1001
2018-05-30	59.80	59.80	59.80	59.80	112
2018-05-31	60.35	60.37	60.35	60.37	70000
2018-06-01	61.20	61.20	61.20	61.20	318
2018-06-06	62.15	62.15	62.15	62.15	100
2018-06-07	62.70	62.70	62.70	62.70	127
2018-06-12	61.20	61.20	61.20	61.20	3268
2018-06-15	60.49	60.49	60.49	60.49	1070
2018-06-18	60.05	60.15	60.05	60.15	315
2018-06-19	60.00	60.00	59.90	59.90	1292
2018-06-21	58.48	58.48	58.48	58.48	366
2018-06-22	61.25	61.30	60.52	60.52	1627
2018-06-26	59.65	59.65	59.65	59.65	654
2018-06-27	60.75	61.40	60.45	61.40	81252
2018-06-28	60.05	60.05	60.05	60.05	300
2018-07-02	60.62	60.63	60.62	60.63	50005
2018-07-03	61.44	61.44	61.44	61.44	344
2018-07-05	62.34	62.34	62.34	62.34	123
2018-07-06	62.20	62.20	62.20	62.20	232
2018-07-09	63.15	63.15	63.15	63.15	245330
2018-07-10	63.50	63.99	63.50	63.99	134681
2018-07-11	61.95	61.95	61.95	61.95	33400
2018-07-13	62.49	62.49	62.49	62.49	104
2018-07-24	61.40	61.40	61.40	61.40	710
2018-07-25	61.47	62.05	61.47	62.05	1307
2018-08-01	64.45	64.45	64.45	64.45	470
2018-08-07	64.45	64.45	64.45	64.45	25431
2018-08-10	61.60	61.60	61.60	61.60	230800
2018-08-13	61.71	61.71	61.55	61.55	29595
2018-08-14	60.81	60.81	60.81	60.81	1796
2018-08-15	58.35	58.35	58.35	58.35	2315
2018-08-20	60.00	60.00	60.00	60.00	454
2018-08-28	64.41	64.41	64.41	64.41	102
2018-09-04	61.70	61.70	61.70	61.70	995
2018-09-10	59.75	59.75	59.75	59.75	4595
2018-09-11	61.25	61.25	61.25	61.25	213
2018-09-13	62.55	62.55	62.55	62.55	100
2018-09-17	62.25	62.25	62.25	62.25	217121
2018-09-24	64.96	64.96	64.96	64.96	9455
2018-09-26	65.31	65.31	65.31	65.31	1428
2018-10-02	64.97	64.97	64.45	64.45	383
2018-10-04	64.25	64.25	64.25	64.25	121
2018-10-08	62.60	62.60	62.60	62.60	786
2018-10-09	62.58	62.58	62.58	62.58	550
2018-10-10	63.46	63.46	63.46	63.46	4870
2018-10-11	62.15	62.15	62.15	62.15	100
2018-10-12	62.50	62.50	62.50	62.50	200100
2018-10-15	61.79	61.79	61.79	61.79	375
2018-10-16	62.95	62.95	62.95	62.95	361
2018-10-17	61.40	61.50	61.40	61.50	511
2018-10-19	60.15	60.40	59.56	59.56	772
2018-10-23	59.10	59.10	58.52	58.52	437
2018-10-24	58.00	58.00	57.35	57.35	1404
2018-10-26	57.75	57.75	57.75	57.75	119
2018-10-29	57.45	57.45	57.45	57.45	308
2018-10-31	58.90	58.90	58.90	58.90	559
2018-11-02	57.15	57.43	57.15	57.43	497
2018-11-08	58.30	58.30	58.15	58.15	884
2018-11-09	56.60	56.60	56.60	56.60	152
2018-11-12	56.15	56.15	56.15	56.15	339
2018-11-13	55.20	55.20	55.20	55.20	200
2018-11-15	56.88	56.88	56.15	56.15	1314
2018-11-19	56.80	56.80	56.25	56.25	561
2018-11-20	55.20	55.20	55.20	55.20	200
2018-11-23	53.70	53.70	53.70	53.70	1817
2018-11-26	54.90	54.90	54.90	54.90	200
2018-11-27	53.70	54.30	53.70	54.30	675
2018-11-28	55.00	55.18	55.00	55.18	1515
2018-12-03	56.90	56.90	56.90	56.90	200
2018-12-04	56.30	56.30	56.30	56.30	1142
2018-12-07	54.60	54.60	54.60	54.60	200
2018-12-10	54.25	54.25	54.25	54.25	236
2018-12-13	54.75	55.14	54.75	55.10	1520
2018-12-14	56.05	56.05	56.05	56.05	200
2018-12-18	52.98	52.98	51.45	51.45	2077
2018-12-19	53.20	53.20	53.20	53.20	25119
2018-12-20	52.05	52.05	51.90	51.90	515
2018-12-26	50.05	52.20	50.05	52.20	844
2018-12-27	51.54	51.54	51.54	51.54	29720
2019-01-04	53.91	53.91	53.91	53.91	1739
2019-01-07	53.65	53.70	53.65	53.70	3907
2019-01-09	55.85	55.85	55.85	55.85	201
2019-01-10	54.15	54.15	54.15	54.15	1281
2019-01-11	53.30	53.30	53.30	53.30	5882
2019-01-15	53.49	53.49	53.49	53.49	28370
2019-01-18	55.10	55.10	55.10	55.10	1046
2019-01-25	53.60	53.60	52.98	52.98	508
2019-01-29	54.32	54.32	53.55	53.55	1078
2019-01-31	54.50	54.50	54.50	54.50	1125
2019-02-05	55.24	55.24	55.24	55.24	220
2019-02-07	54.70	54.70	54.70	54.70	395
2019-02-14	55.29	55.29	55.29	55.29	600
2019-02-20	55.60	56.00	55.60	56.00	2012
2019-02-21	56.85	56.85	56.23	56.24	150320
2019-03-07	57.34	57.34	57.34	57.34	102033
2019-03-19	58.00	58.00	58.00	58.00	100
2019-03-20	57.15	57.15	56.90	56.90	1047
2019-03-22	57.10	57.10	57.10	57.10	100
2019-03-29	56.25	56.25	56.25	56.25	4115
2019-04-01	55.70	55.70	55.70	55.70	243
2019-04-05	56.10	56.65	56.10	56.65	1249
2019-04-09	56.35	56.68	56.30	56.30	2729
2019-04-15	56.15	56.15	56.15	56.15	582
2019-04-18	56.15	56.15	56.15	56.15	30000
2019-04-22	57.15	57.15	57.15	57.15	100
2019-04-29	54.10	54.11	54.10	54.11	311368
2019-05-02	55.05	55.05	55.05	55.05	28540
2019-05-07	52.43	52.43	51.85	51.85	35634
2019-05-09	53.01	53.01	53.01	53.01	1031
2019-05-10	52.40	52.40	52.40	52.40	115
2019-05-13	52.41	52.41	52.41	52.41	100
2019-05-17	54.22	54.22	54.22	54.22	800
2019-05-21	55.45	55.45	55.45	55.45	462
2019-05-23	53.65	53.65	53.65	53.65	250
2019-05-29	51.50	52.60	51.50	52.60	409
2019-06-03	51.95	51.95	51.95	51.95	3965
2019-06-06	53.25	53.25	52.70	52.80	5463
2019-06-07	53.65	53.65	53.65	53.65	400
2019-06-10	53.80	53.80	53.80	53.80	100
2019-06-11	0.00	0.00	0.00	53.80	36
2019-06-12	52.80	53.21	52.80	53.21	280365
2019-06-13	0.00	0.00	0.00	53.21	23
2019-06-14	52.35	52.55	52.35	52.55	336
2019-06-17	53.10	53.11	53.10	53.11	126072
2019-06-18	0.00	0.00	0.00	53.11	490
2019-06-19	53.80	53.80	53.80	53.80	365
2019-06-20	0.00	0.00	0.00	53.80	97
2019-06-24	55.35	55.35	55.35	55.35	566
2019-06-25	55.55	55.55	55.55	55.55	199
2019-06-26	0.00	0.00	0.00	55.55	41
2019-06-27	0.00	0.00	0.00	55.55	3
2019-06-28	55.61	56.16	55.61	55.65	16159
2019-07-01	0.00	0.00	0.00	55.65	13
2019-07-02	55.69	55.69	55.69	55.69	1015
2019-07-03	0.00	0.00	0.00	55.69	133707
2019-07-08	0.00	0.00	0.00	55.69	21
2019-07-09	0.00	0.00	0.00	55.69	26
2019-07-10	0.00	0.00	0.00	55.69	31
2019-07-15	56.51	56.52	56.51	56.52	501477
2019-07-16	55.74	55.74	55.74	55.74	41265
2019-07-17	54.46	54.46	54.46	54.46	335
2019-07-18	54.65	54.65	54.10	54.64	2096
2019-07-19	53.50	53.50	53.50	53.50	620
2019-07-22	0.00	0.00	0.00	53.50	20
2019-07-23	0.00	0.00	0.00	53.50	37
2019-07-29	53.40	53.40	53.20	53.20	50400
2019-07-30	0.00	0.00	0.00	53.20	50000
2019-07-31	0.00	0.00	0.00	53.20	32
2019-08-01	50.90	50.90	50.90	50.90	322
2019-08-02	49.95	49.95	49.95	49.95	666
2019-08-05	48.05	48.05	48.05	48.05	2817
2019-08-06	48.80	48.80	48.80	48.80	2120
2019-08-08	49.02	49.02	49.02	49.02	50000
2019-08-09	48.73	48.73	48.73	49.02	108136
2019-08-12	48.61	48.61	48.61	49.02	198
2019-08-13	50.09	50.09	49.40	49.40	25187
2019-08-14	49.00	49.00	49.00	49.00	750
2019-08-15	47.70	47.70	47.70	47.70	430
2019-08-19	0.00	0.00	0.00	47.70	378
2019-08-20	47.90	47.90	47.90	47.90	368
2019-08-21	0.00	0.00	0.00	47.90	90
2019-08-23	0.00	0.00	0.00	47.90	50
2019-08-26	0.00	0.00	0.00	47.90	46
2019-08-27	48.65	48.65	48.65	48.65	446
2019-08-28	0.00	0.00	0.00	48.65	862
2019-08-29	0.00	0.00	0.00	48.65	17
2019-08-30	49.24	49.24	49.24	49.24	1260
2019-09-04	50.05	50.05	50.05	50.05	429
2019-09-05	0.00	0.00	0.00	50.05	23
2019-09-09	0.00	0.00	0.00	50.05	9011
2019-09-11	51.35	51.36	51.35	51.36	321638
2019-09-12	0.00	0.00	0.00	51.36	79
2019-09-13	0.00	0.00	0.00	51.36	70
2019-09-16	53.08	53.08	52.30	52.30	580
2019-09-17	52.30	52.30	52.30	52.30	150
2019-09-18	52.85	52.85	51.45	51.45	524
2019-09-19	0.00	0.00	0.00	51.45	390
2019-09-25	0.00	0.00	0.00	51.45	16
2019-09-26	0.00	0.00	0.00	51.45	1
2019-09-27	0.00	0.00	0.00	51.45	20000
2019-09-30	51.55	51.55	51.55	51.55	300
2019-10-01	51.55	51.96	51.35	51.35	2303
2019-10-03	48.39	48.39	48.39	48.39	142028
2019-10-04	49.32	49.32	49.32	49.32	216
2019-10-07	49.15	49.15	49.15	49.15	100201
2019-10-08	48.30	48.30	48.30	48.30	939
2019-10-09	49.40	49.40	48.65	48.65	5288
2019-10-10	49.45	49.45	49.45	49.45	2379
2019-10-11	50.89	50.89	50.89	50.89	1398
2019-10-14	51.31	51.31	51.31	50.89	120
2019-10-16	51.35	51.35	50.80	50.80	1270
2019-10-17	51.14	51.14	51.14	51.14	205
2019-10-18	51.15	51.15	51.15	51.15	176
2019-10-22	52.00	52.68	52.00	52.68	1062
2019-10-23	52.41	52.41	52.41	52.41	1246
2019-10-25	52.14	52.14	52.14	52.14	666
2019-10-28	52.65	53.66	52.65	53.66	474
2019-10-29	53.31	53.31	53.31	53.31	100
2019-10-30	0.00	0.00	0.00	53.31	150021
2019-10-31	52.35	52.35	52.35	52.35	467
2019-11-01	0.00	0.00	0.00	52.35	349066
2019-11-04	53.60	53.60	53.60	53.60	1205
2019-11-05	54.25	54.25	54.25	53.60	1000
2019-11-06	55.20	55.20	55.20	55.20	1012
2019-11-08	0.00	0.00	0.00	55.20	16
2019-11-12	54.05	54.05	54.05	54.05	150
2019-11-15	0.00	0.00	0.00	54.05	34
2019-11-19	0.00	0.00	0.00	54.05	31
2019-11-20	53.91	53.92	53.90	53.92	346019
2019-11-21	0.00	0.00	0.00	53.92	57
2019-11-22	54.00	54.00	54.00	54.00	620
2019-11-25	53.49	53.49	53.49	53.49	100
2019-11-26	53.00	53.00	52.85	52.85	314
2019-11-27	0.00	0.00	0.00	52.85	336127
2019-12-03	51.10	51.10	51.10	51.10	519
2019-12-04	0.00	0.00	0.00	51.10	35
2019-12-05	52.55	52.55	52.55	52.55	522
2019-12-06	52.75	53.20	52.75	53.20	476
2019-12-09	0.00	0.00	0.00	53.20	84
2019-12-11	52.45	52.45	52.45	52.45	107
2019-12-12	0.00	0.00	0.00	52.45	79
2019-12-13	0.00	0.00	0.00	52.45	17
2019-12-16	53.95	53.95	53.95	53.95	116
2019-12-17	54.55	54.55	54.55	54.55	100
2019-12-18	54.48	54.48	54.48	54.55	365
2019-12-19	54.73	54.73	54.73	54.73	274
2019-12-20	0.00	0.00	0.00	54.73	300040
2019-12-23	54.00	54.30	54.00	54.30	2642
2019-12-24	54.35	54.35	54.35	54.35	5700
2019-12-26	54.35	54.35	54.35	54.35	213
2019-12-27	54.65	54.65	54.65	54.65	271227
2019-12-30	55.57	55.57	55.57	55.57	150
2019-12-31	54.90	55.60	54.90	55.55	1247
2020-01-02	55.70	55.70	55.19	55.19	1333
2020-01-03	55.68	55.68	55.68	55.19	180
2020-01-06	0.00	0.00	0.00	55.19	49
2020-01-08	55.40	55.40	55.40	55.40	2740
2020-01-09	54.84	54.84	54.84	54.84	61100
2020-01-10	55.40	55.40	55.40	55.40	118
2020-01-13	0.00	0.00	0.00	55.40	10
2020-01-14	0.00	0.00	0.00	55.40	35
2020-01-15	54.43	54.43	53.70	53.70	2249
2020-01-16	53.75	54.25	53.75	54.25	2936
2020-01-17	53.70	53.70	53.70	53.70	387
2020-01-21	53.45	53.45	53.45	53.45	196
2020-01-22	52.90	52.90	52.90	52.90	170
2020-01-23	0.00	0.00	0.00	52.90	3
2020-01-24	52.85	52.85	51.65	51.85	1135
2020-01-27	50.65	50.65	50.65	50.65	100
2020-01-29	50.30	50.30	50.30	50.30	2070
2020-01-31	48.94	48.94	48.94	48.94	120
2020-02-03	48.96	48.96	47.94	47.94	683
2020-02-04	50.00	50.00	48.94	49.96	2518
2020-02-05	49.55	49.55	49.55	49.55	320
2020-02-06	50.05	50.10	50.05	50.05	437
2020-02-07	49.56	49.57	49.56	49.57	60118
2020-02-11	49.34	49.34	49.09	49.09	1641
2020-02-12	0.00	0.00	0.00	49.09	103
2020-02-13	0.00	0.00	0.00	49.09	152
2020-02-18	0.00	0.00	0.00	49.09	82004
2020-02-20	48.28	48.28	48.28	48.28	436
2020-02-21	48.31	48.31	48.07	48.07	9153
2020-02-24	46.30	46.30	45.69	45.99	678
2020-02-25	0.00	0.00	0.00	45.99	30
2020-02-26	44.67	44.94	43.81	43.81	9571
2020-02-27	43.95	43.95	43.54	43.54	11800
2020-02-28	41.83	43.35	41.76	43.35	617965
2020-03-02	42.58	42.58	42.58	42.58	463
2020-03-03	42.32	42.32	42.30	42.30	800
2020-03-04	44.32	44.45	44.32	44.45	730
2020-03-05	43.30	43.30	43.30	43.30	223
2020-03-06	0.00	0.00	0.00	43.30	18
2020-03-09	38.00	38.00	35.15	35.15	49459
2020-03-10	37.00	37.07	34.93	36.90	5789
2020-03-11	36.18	36.18	34.50	34.50	451
2020-03-12	29.81	29.81	29.81	29.81	274
2020-03-13	28.92	28.92	28.92	28.92	143
2020-03-16	24.40	27.88	24.40	27.88	1402
2020-03-17	27.76	29.64	26.10	29.64	6176
2020-03-18	24.30	25.70	21.68	21.68	12942
2020-03-19	24.91	27.35	22.80	27.35	1961
2020-03-20	26.04	26.04	26.04	26.04	997
2020-03-23	27.43	28.87	27.27	28.51	660809
2020-03-24	33.06	33.06	33.06	33.06	103807
2020-03-25	37.01	37.01	37.01	37.01	173
2020-03-26	34.62	37.95	34.62	36.38	1115
2020-03-27	35.71	35.71	35.71	35.71	720
2020-03-30	37.22	37.22	35.86	35.86	1861
2020-03-31	37.46	37.48	37.46	37.48	5460
2020-04-01	37.22	37.22	37.22	37.22	157
2020-04-02	38.25	38.25	38.25	38.25	258351
2020-04-03	36.11	36.11	36.11	36.11	4894
2020-04-06	0.00	0.00	0.00	36.11	0
2020-04-07	40.10	40.10	37.26	37.46	1394
2020-04-08	38.00	38.00	38.00	38.00	124
2020-04-09	38.70	38.70	36.01	36.01	1103
2020-04-13	0.00	0.00	0.00	36.01	0
2020-04-14	35.74	35.74	35.74	35.74	849
2020-04-15	32.89	33.66	32.89	33.66	5640
2020-04-16	32.34	34.90	32.34	32.68	9395
2020-04-17	33.06	35.30	33.06	35.30	1550
2020-04-20	35.05	35.55	32.26	32.60	3514
2020-04-21	32.42	32.42	32.42	32.42	14490
2020-04-22	32.99	32.99	32.99	32.99	1180
2020-04-23	0.00	0.00	0.00	32.99	87
2020-04-24	34.57	36.75	34.57	36.75	1762
2020-04-27	35.45	35.45	35.45	35.45	308
2020-04-28	0.00	0.00	0.00	35.45	16
2020-04-29	36.90	0.00	0.00	35.45	300078
2020-04-30	34.70	34.70	34.70	34.70	1193
2020-05-01	33.76	36.60	33.10	35.04	201351
2020-05-04	33.95	33.95	33.90	33.90	1825
2020-05-05	35.40	35.40	35.30	35.30	1500
2020-05-06	34.90	34.91	34.90	34.91	17690
2020-05-07	0.00	0.00	0.00	34.91	60
2020-05-08	34.90	35.95	34.90	35.64	931
2020-05-11	35.70	35.70	35.70	35.70	460
2020-05-12	35.00	35.00	35.00	35.00	300
2020-05-13	33.82	33.82	33.82	33.82	172186
2020-05-14	0.00	0.00	0.00	33.82	122158
2020-05-15	0.00	0.00	0.00	33.82	0
2020-05-18	0.00	0.00	0.00	33.82	63
2020-05-19	36.00	36.00	36.00	36.00	797
2020-05-20	35.97	36.99	35.97	36.99	60327
2020-05-21	0.00	0.00	0.00	36.99	19
2020-05-22	35.73	0.00	0.00	36.99	0
2020-05-26	0.00	0.00	0.00	36.99	52
2020-05-27	37.41	37.41	37.41	37.41	100
2020-05-28	37.37	38.08	37.37	37.89	9675
2020-05-29	37.01	37.90	37.01	37.32	773
2020-06-01	38.90	38.90	37.42	37.54	5768
2020-06-02	40.20	40.20	40.20	40.20	343
2020-06-03	41.50	41.50	41.50	41.50	1755
2020-06-04	0.00	0.00	0.00	41.50	403
2020-06-05	43.00	44.32	43.00	44.32	3494
2020-06-08	44.35	44.35	44.35	44.35	752
2020-06-09	43.45	43.45	42.02	42.02	2386
2020-06-10	42.17	42.17	42.17	42.17	50557
2020-06-11	39.72	39.75	38.14	39.22	207718
2020-06-12	38.06	38.06	38.06	38.06	407
2020-06-15	39.66	39.70	39.66	39.70	614
2020-06-16	39.31	39.31	39.31	39.31	360
2020-06-17	0.00	0.00	0.00	39.31	165
2020-06-18	0.00	0.00	0.00	39.31	170
2020-06-19	40.81	40.81	39.04	39.04	1672
2020-06-22	38.84	38.84	38.84	38.84	578
2020-06-23	41.56	41.56	41.56	41.56	471
2020-06-24	0.00	0.00	0.00	41.56	324
2020-06-25	0.00	0.00	0.00	41.56	137
2020-06-26	40.46	40.46	38.77	38.77	3939
2020-06-29	39.06	39.49	39.06	39.49	721
2020-06-30	38.37	38.37	37.70	37.70	531
2020-07-01	38.64	38.64	37.44	37.44	1533
2020-07-02	39.66	39.66	39.66	39.66	3290
2020-07-06	39.63	39.63	38.99	38.99	1998
2020-07-07	39.71	39.71	39.71	39.71	920
2020-07-08	0.00	0.00	0.00	39.71	128
2020-07-09	37.94	37.94	37.94	37.94	242
2020-07-10	37.24	38.25	37.04	38.21	2246
2020-07-13	38.46	38.46	38.21	38.21	1944
2020-07-14	39.00	39.31	39.00	39.31	1483
2020-07-15	40.10	40.10	39.86	40.00	5695
2020-07-16	40.66	40.66	39.53	39.53	6079
2020-07-17	39.08	39.08	39.08	39.08	430
2020-07-20	38.36	38.75	38.36	38.71	4397
2020-07-21	38.75	38.81	38.75	38.81	518
2020-07-22	37.85	37.85	37.21	37.21	1926
2020-07-23	38.17	38.17	38.17	38.17	229
2020-07-24	38.68	38.68	38.00	38.00	1069
2020-07-27	37.79	37.79	37.79	37.79	534
2020-07-28	38.51	38.51	38.51	38.51	374
2020-07-29	37.72	38.37	37.72	38.37	1391
2020-07-30	38.51	38.51	37.78	38.31	2578
2020-07-31	37.63	37.66	36.21	37.66	6600
2020-08-03	38.08	38.08	38.02	38.02	1853
2020-08-04	38.81	38.81	38.81	38.81	313
2020-08-05	39.50	39.50	39.50	39.50	524
2020-08-06	39.87	39.87	39.21	39.85	697
2020-08-07	38.52	39.09	38.52	39.09	774
2020-08-10	39.41	39.41	39.06	39.06	404
2020-08-11	39.38	39.38	39.38	39.06	1245
2020-08-12	40.22	40.22	40.22	40.22	352
2020-08-13	40.75	40.75	39.63	39.63	1388
2020-08-14	0.00	0.00	0.00	39.63	0
2020-08-17	40.16	40.16	38.42	38.42	658
2020-08-18	39.76	39.76	39.76	39.76	878
2020-08-19	39.61	39.61	39.61	39.61	848
2020-08-20	39.21	39.21	39.16	39.16	902
2020-08-21	0.00	0.00	0.00	39.16	0
2020-08-24	39.35	39.35	39.35	39.35	530
2020-08-25	39.74	39.74	39.74	39.74	845
2020-08-26	39.99	39.99	39.99	39.99	614
2020-08-27	39.04	39.04	39.04	39.04	290
2020-08-28	39.30	39.30	39.30	39.30	17308
2020-08-31	40.06	40.06	40.06	40.06	427
2020-09-01	39.88	39.88	39.00	39.11	4210
2020-09-02	39.86	39.86	39.40	39.40	5507
2020-09-03	39.00	39.00	38.81	38.81	467
2020-09-04	38.91	39.15	38.39	39.15	3713
2020-09-08	38.45	38.45	38.45	39.15	135398
2020-09-09	38.86	38.86	38.66	38.66	51427
2020-09-10	0.00	0.00	0.00	38.66	152
2020-09-11	38.29	39.01	38.29	39.01	20862
2020-09-14	38.23	38.23	37.28	37.28	76560
2020-09-15	37.65	37.65	37.65	37.65	25951
2020-09-16	37.94	37.94	37.58	37.58	1110
2020-09-17	37.43	37.91	37.43	37.91	549
2020-09-18	37.49	37.49	36.55	37.49	3489
2020-09-21	0.00	0.00	0.00	37.49	182
2020-09-22	35.02	35.02	35.02	35.02	13870
2020-09-23	34.91	34.95	34.64	34.89	2111
2020-09-24	34.72	34.72	33.29	34.41	2020
2020-09-25	33.14	33.14	32.91	32.91	460
2020-09-28	0.00	0.00	0.00	32.91	461
2020-09-29	32.71	32.71	32.71	32.71	355
2020-09-30	34.84	34.84	34.67	34.67	136653
2020-10-01	33.46	33.46	33.46	33.46	2553
2020-10-02	33.47	33.61	32.41	32.41	996
2020-10-05	34.29	34.29	34.29	34.29	470
2020-10-06	34.75	34.75	34.75	34.75	2579
2020-10-07	34.28	34.28	34.28	34.28	8440
2020-10-08	34.31	34.31	34.25	34.25	767
2020-10-09	35.22	35.81	35.81	35.81	8740
2020-10-12	35.77	35.77	35.77	35.77	1745
2020-10-13	0.00	0.00	0.00	35.77	211
2020-10-14	34.16	34.16	34.16	34.16	44974
2020-10-15	32.48	32.61	32.48	32.61	198459
2020-10-16	33.44	33.44	32.78	32.78	632
2020-10-19	33.16	33.98	33.10	33.10	151093
2020-10-20	32.82	32.82	32.82	32.82	245
2020-10-21	33.46	33.46	33.46	33.46	1720
2020-10-22	32.66	33.10	32.66	33.10	1876
2020-10-23	32.05	32.05	32.04	32.04	32223
2020-10-26	0.00	0.00	0.00	32.04	235
2020-10-27	31.44	31.44	30.40	30.46	2420
2020-10-28	29.52	29.52	29.41	29.41	536
2020-10-29	28.94	29.73	28.78	28.78	2220
2020-10-30	29.82	29.82	29.61	29.61	953
2020-11-02	31.16	31.16	30.96	31.00	692
2020-11-03	31.23	33.15	31.23	33.15	833
2020-11-04	33.01	33.01	31.41	31.41	744
2020-11-05	31.83	32.99	31.83	32.41	3038
2020-11-06	32.98	32.98	32.82	32.82	1728
2020-11-09	37.89	37.89	36.93	36.93	1111
2020-11-10	38.40	38.40	38.40	38.40	100544
2020-11-11	38.21	38.58	37.68	38.58	2940
2020-11-12	38.76	38.76	36.74	36.74	1051
2020-11-13	38.07	38.07	38.07	38.07	18459
2020-11-16	40.39	40.77	39.78	39.78	2858
2020-11-17	40.70	41.30	40.51	41.30	401772
2020-11-18	42.05	42.05	42.05	42.05	937
2020-11-19	40.80	40.80	39.66	39.66	855
2020-11-20	41.18	41.18	40.42	40.42	1438
2020-11-23	42.00	42.62	42.00	42.62	1665
2020-11-24	45.51	45.80	44.40	44.40	2580
2020-11-25	44.36	44.40	44.36	44.40	141110
2020-11-27	44.90	45.18	44.90	45.18	771
2020-11-30	44.04	44.04	43.05	43.05	1830
2020-12-01	43.21	44.15	43.18	43.18	1064
2020-12-02	43.89	45.00	43.65	43.65	1115
2020-12-03	44.65	44.65	43.48	43.49	3793
2020-12-04	46.01	46.01	44.96	44.96	1178
2020-12-07	45.31	45.31	44.28	44.28	2334
2020-12-08	44.03	44.03	44.00	44.00	1440
2020-12-09	44.16	45.26	43.71	43.73	2920
2020-12-10	45.36	46.51	45.35	46.46	196131
2020-12-11	44.39	45.45	44.39	45.45	1653
2020-12-14	45.02	45.02	43.84	43.84	5060
2020-12-15	44.00	44.60	43.87	43.87	9805
2020-12-16	43.89	44.39	43.75	43.90	4430
2020-12-17	44.86	45.06	43.02	43.04	3369
2020-12-18	44.51	44.51	42.59	42.59	5000
2020-12-21	41.10	43.01	40.99	40.99	1718
2020-12-22	42.67	43.15	42.09	43.15	1390
2020-12-23	43.58	44.29	43.26	44.29	2009
2020-12-24	41.59	45.41	41.59	41.59	1470
2020-12-28	45.13	45.41	42.64	45.39	2080
2020-12-29	44.36	44.36	42.54	44.21	803
2020-12-30	42.45	44.31	42.25	42.25	1211
2020-12-31	44.73	44.73	42.25	44.72	1002
2021-01-04	43.10	43.10	42.50	42.68	9632
2021-01-05	0.00	0.00	0.00	42.68	403
2021-01-06	45.93	45.93	45.67	45.83	1130
2021-01-07	46.41	46.41	46.37	46.37	1463
2021-01-08	46.10	46.30	46.10	46.30	2923
2021-01-11	45.15	45.51	45.10	45.51	3676
2021-01-12	45.62	45.62	45.62	45.62	1018
2021-01-13	44.65	45.86	44.65	44.94	1103
2021-01-14	46.10	46.10	46.08	46.09	1824
2021-01-15	45.00	45.20	44.67	45.20	3188
2021-01-19	45.13	45.62	44.51	44.51	12700
2021-01-20	45.47	45.69	45.25	45.67	2138
2021-01-21	44.50	44.80	44.50	44.80	1233
2021-01-22	44.31	44.32	44.31	44.32	1768
2021-01-25	42.97	43.56	42.36	42.36	1798
2021-01-26	44.33	44.33	43.35	44.33	130224
2021-01-27	43.60	43.62	43.30	43.62	1127
2021-01-28	43.63	43.84	43.12	43.12	1813
2021-01-29	43.11	43.11	42.87	42.87	830
2021-02-01	42.99	42.99	42.99	42.99	1113
2021-02-02	43.52	43.60	41.38	43.60	2009
2021-02-03	42.26	42.46	41.66	41.75	1820
2021-02-04	42.62	42.62	40.63	40.63	2037
2021-02-05	42.19	42.57	42.19	42.57	899
2021-02-08	43.77	43.87	43.77	43.87	3225
2021-02-09	42.79	42.79	41.79	42.17	218695
2021-02-10	42.30	42.65	41.61	41.65	4181
2021-02-11	41.75	42.59	41.65	42.53	4958
2021-02-12	42.62	42.94	42.41	42.91	4576
2021-02-16	45.17	45.17	43.08	44.54	1382
2021-02-17	44.58	44.96	44.01	44.01	3204
2021-02-18	45.17	45.17	43.96	44.60	1494
2021-02-19	44.74	45.19	44.74	45.17	28679
2021-02-22	45.25	46.22	43.08	46.19	2042
2021-02-23	46.80	46.92	46.02	46.02	1950
2021-02-24	47.00	47.84	47.00	47.84	27124
2021-02-25	48.97	48.97	47.03	48.51	1179
2021-02-26	47.03	47.03	47.00	47.00	1511
2021-03-01	46.50	47.60	46.50	47.60	2803
2021-03-02	45.68	47.57	45.68	47.57	1366
2021-03-03	45.55	47.57	45.55	46.81	2298
2021-03-04	48.00	49.32	48.00	49.30	5109
2021-03-05	50.71	50.71	49.08	49.46	1728
2021-03-08	47.13	49.97	47.13	49.97	2134
2021-03-09	48.47	48.91	48.32	48.91	2112
2021-03-10	49.26	49.61	48.58	48.58	1925
2021-03-11	50.14	50.14	50.07	50.07	914
2021-03-12	50.63	50.63	50.63	50.63	1178
2021-03-15	48.97	49.80	48.97	49.80	1298
2021-03-16	49.07	49.12	47.79	47.79	2504
2021-03-17	49.57	49.57	48.47	49.51	101345
2021-03-18	49.67	49.67	47.41	47.41	21895
2021-03-19	47.85	48.87	47.77	47.77	1963
2021-03-22	47.20	49.12	45.28	45.28	1437
2021-03-23	47.00	47.17	46.82	47.17	1953
2021-03-24	48.07	48.07	46.92	47.23	1379
2021-03-25	44.81	46.28	44.81	46.24	2291
2021-03-26	46.77	46.77	45.53	46.77	1229
2021-03-29	46.89	46.89	46.89	46.89	1368
2021-03-30	47.47	47.90	46.43	47.90	1436
2021-03-31	47.87	47.87	47.14	47.14	1906
2021-04-01	46.92	47.92	45.65	45.65	2512
2021-04-05	48.00	48.00	47.92	47.92	1086
2021-04-06	46.72	46.72	45.51	45.51	1180
2021-04-07	47.72	47.72	43.89	46.80	1658
2021-04-08	46.02	46.02	44.08	46.02	1996
2021-04-09	45.07	45.07	45.07	45.07	1204
2021-04-12	45.04	45.16	45.04	45.16	584
2021-04-13	46.67	46.67	44.75	46.67	1659
2021-04-14	45.71	46.51	45.71	46.51	1375
2021-04-15	47.45	47.45	47.45	47.45	599
2021-04-16	45.55	45.92	45.54	45.92	1663
2021-04-19	46.27	46.27	46.27	46.27	993
2021-04-20	45.69	45.69	44.61	44.93	1168
2021-04-21	42.50	44.91	42.50	44.89	27469
2021-04-22	42.01	44.67	42.01	44.67	1436
2021-04-23	44.67	44.92	44.53	44.92	822
2021-04-26	44.92	44.92	44.08	44.08	1254
2021-04-27	42.10	44.73	42.10	44.65	1458
2021-04-28	45.37	45.88	45.26	45.88	1500
2021-04-29	47.07	47.07	45.36	45.44	1587
2021-04-30	44.64	44.64	44.34	44.61	902
2021-05-03	46.07	46.07	45.99	45.99	1016
2021-05-04	45.91	45.91	42.76	45.83	2651
2021-05-05	45.83	47.00	44.41	47.00	716
2021-05-06	47.00	48.42	44.71	48.42	1873
2021-05-07	48.42	48.47	48.42	48.47	739
2021-05-10	47.89	49.42	45.59	49.42	776
2021-05-11	49.33	49.33	45.90	45.90	926
2021-05-12	48.47	48.47	48.02	48.25	1718
2021-05-13	48.07	48.07	48.07	48.07	1015
2021-05-14	45.40	49.32	45.40	49.32	1281
2021-05-17	46.68	49.70	45.85	45.85	2507
2021-05-18	50.32	50.32	47.08	47.08	844
2021-05-19	48.90	49.44	44.52	46.85	1790
2021-05-20	48.95	48.95	48.95	48.95	648
2021-05-21	49.65	49.65	49.65	49.65	1655
2021-05-24	48.87	48.87	48.87	48.87	340
2021-05-25	47.16	49.07	47.16	49.07	1742
2021-05-26	48.07	48.42	48.07	48.42	1105
2021-05-27	48.02	48.02	48.02	48.02	1258
2021-05-28	47.82	47.82	47.82	47.82	815
2021-06-01	48.02	48.02	46.08	46.08	1037
2021-06-02	49.72	49.72	45.80	45.80	1234
2021-06-03	0.00	0.00	0.00	45.80	330
2021-06-04	49.16	49.31	47.26	47.31	2051
2021-06-07	49.72	49.72	45.75	45.75	4597
2021-06-08	46.59	49.25	46.59	49.22	2161
2021-06-09	49.32	49.32	47.46	47.68	951
2021-06-10	49.44	49.44	49.44	49.44	2622
2021-06-11	49.37	49.49	49.00	49.49	3795
2021-06-14	49.80	49.80	49.80	49.80	805
2021-06-15	49.79	50.08	49.79	50.08	1478
2021-06-16	49.50	50.08	49.27	49.27	3234
2021-06-17	50.00	50.00	49.01	49.01	1211
2021-06-18	47.83	47.83	46.27	46.27	4628
2021-06-21	48.37	48.37	48.37	48.37	1081
2021-06-22	48.51	48.96	46.60	47.99	3442
2021-06-23	48.00	48.00	47.86	47.86	1649
2021-06-24	48.65	48.91	48.11	48.11	1717
2021-06-25	48.08	48.08	48.06	48.06	915
2021-06-28	46.21	46.92	45.20	45.20	229907
2021-06-29	46.88	46.88	45.47	45.47	53433
2021-06-30	46.44	46.44	46.01	46.01	50930
2021-07-01	46.98	46.98	45.14	45.14	809
2021-07-02	46.45	46.45	46.45	46.45	695
2021-07-06	45.50	46.00	44.19	45.89	1873
2021-07-07	44.79	45.21	44.79	45.21	837
2021-07-08	44.12	44.12	43.50	43.80	1252
2021-07-09	44.91	45.35	44.61	44.61	4068
2021-07-12	44.40	45.17	44.40	45.05	1187
2021-07-13	44.72	44.90	44.54	44.87	3046
2021-07-14	45.18	45.18	43.90	43.90	1010
2021-07-15	43.00	44.34	42.88	44.15	1870
2021-07-16	42.88	43.72	41.59	41.59	6906
2021-07-19	41.79	42.37	40.12	40.12	1763
2021-07-20	41.83	42.10	41.04	41.04	3742
2021-07-21	42.66	42.66	41.28	41.28	1208
2021-07-22	43.42	43.43	43.41	43.41	835
2021-07-23	41.31	43.10	41.31	41.31	1519
2021-07-26	41.45	44.16	41.45	43.78	1231
2021-07-27	43.90	43.90	41.89	41.89	2715
2021-07-28	43.96	43.96	42.34	42.34	1048
2021-07-29	43.89	45.17	43.55	45.17	1242
2021-07-30	44.42	44.55	44.42	44.55	1099
2021-08-02	43.19	44.49	43.19	43.44	36291
2021-08-03	45.16	45.16	43.61	43.61	3358
2021-08-04	45.38	45.38	45.14	45.17	1457
2021-08-05	43.52	45.17	42.98	42.98	2097
2021-08-06	43.54	44.59	43.54	44.59	1083
2021-08-09	44.08	44.08	44.08	44.08	567
2021-08-10	44.00	45.16	42.99	45.16	4267
2021-08-11	43.68	44.53	43.68	43.81	2703
2021-08-12	45.02	45.17	45.02	45.17	1205
2021-08-13	45.17	45.17	44.09	45.17	913
2021-08-16	44.95	45.17	44.48	45.17	950
2021-08-17	44.93	45.06	43.79	45.06	856
2021-08-18	44.76	44.84	43.71	43.71	1196
2021-08-19	43.11	43.11	41.66	43.09	1757
2021-08-20	43.21	43.21	41.78	41.78	1541
2021-08-23	44.04	44.04	42.53	42.56	1063
2021-08-24	43.58	43.58	43.58	43.58	963
2021-08-25	44.37	44.92	44.37	44.92	700971
2021-08-26	43.33	44.76	43.33	43.33	948
2021-08-27	44.76	44.76	44.76	44.76	517
2021-08-30	45.17	45.17	45.17	45.17	532
2021-08-31	43.45	43.45	43.37	43.37	884
2021-09-01	44.01	44.92	43.25	43.25	1849
2021-09-02	45.16	45.16	43.78	45.16	1384
2021-09-03	45.17	45.17	45.12	45.17	1728
2021-09-07	45.17	45.17	45.17	45.17	668
2021-09-08	45.11	45.11	43.50	44.47	2058
2021-09-09	44.34	44.34	44.34	44.34	633
2021-09-10	43.25	44.40	43.25	44.40	925
2021-09-13	43.65	43.65	43.65	43.65	177416
2021-09-14	45.25	45.73	44.58	45.73	131441
2021-09-15	45.68	46.23	45.68	46.23	4803
2021-09-16	45.75	45.94	45.26	45.75	3936
2021-09-17	45.34	45.57	44.56	45.51	5117
2021-09-20	44.16	44.92	43.81	44.92	2346
2021-09-21	44.96	44.96	43.98	44.50	1726
2021-09-22	45.64	47.00	44.79	44.79	1285177
2021-09-23	46.00	46.92	46.00	46.23	1251
2021-09-24	47.10	47.10	47.10	47.10	969
2021-09-27	47.97	48.58	47.97	48.58	2076
2021-09-28	49.00	49.42	47.84	49.42	2719
2021-09-29	48.24	48.24	47.87	47.87	190842
2021-09-30	46.70	48.91	46.70	48.56	161251
2021-10-01	48.54	49.22	47.04	49.22	3641
2021-10-04	49.00	49.42	47.65	49.30	381581
2021-10-05	49.50	50.92	49.50	50.27	51245
2021-10-06	50.23	50.23	49.92	49.92	1136
2021-10-07	50.12	50.12	48.14	48.22	182018
2021-10-08	50.20	50.48	50.17	50.48	103145
2021-10-11	51.05	51.39	49.38	49.38	210236
2021-10-12	51.02	51.17	49.85	51.17	3002
2021-10-13	49.26	49.26	49.26	49.26	934
2021-10-14	50.18	51.55	50.18	51.17	2811
2021-10-15	51.25	51.92	51.08	51.08	2098
2021-10-18	51.75	52.07	51.75	52.07	3043
2021-10-19	52.42	52.42	51.57	52.37	1119
2021-10-20	52.32	52.92	51.63	51.63	108167
2021-10-21	52.49	52.49	51.28	52.28	6853
2021-10-22	51.48	51.48	50.18	51.02	3335
2021-10-25	51.48	51.48	50.37	50.37	1463
2021-10-26	51.37	51.52	51.37	51.52	487
2021-10-27	50.79	51.49	50.79	51.49	1613
2021-10-28	50.84	51.40	50.40	51.40	2667
2021-10-29	50.08	51.07	48.63	50.53	3870
2021-11-01	50.64	51.10	50.15	51.10	1948
2021-11-02	49.28	50.98	49.28	50.98	227206
2021-11-03	48.19	50.02	48.19	48.43	3003
2021-11-04	50.46	50.46	50.46	50.46	552
2021-11-05	0.00	0.00	0.00	50.46	349
2021-11-08	50.92	50.92	50.92	50.92	526
2021-11-09	50.34	51.04	49.92	49.92	3074
2021-11-10	50.52	50.84	49.78	49.78	3710
2021-11-11	50.74	50.74	50.74	50.74	532
2021-11-12	50.04	50.04	49.19	49.19	529
2021-11-15	50.22	50.22	50.22	50.22	556
2021-11-16	48.79	49.90	48.79	49.17	738
2021-11-17	49.72	49.72	48.64	48.64	528
2021-11-18	47.57	47.57	47.57	47.57	1516
2021-11-19	47.56	47.77	46.89	46.91	1352
2021-11-22	47.95	48.27	47.25	48.27	1404
2021-11-23	48.38	48.83	48.38	48.83	557
2021-11-24	47.85	47.85	47.85	47.85	1549
2021-11-26	47.01	47.01	46.11	46.11	647
2021-11-29	47.16	47.16	46.20	46.20	1685
2021-11-30	46.41	46.97	46.41	46.97	890
2021-12-01	46.98	46.98	46.83	46.83	1709
2021-12-02	47.12	48.12	47.09	48.12	2021
2021-12-03	47.21	48.42	46.65	48.42	1979
2021-12-06	50.23	50.38	48.05	50.38	1356
2021-12-07	49.17	50.30	49.15	49.15	1831
2021-12-08	49.17	49.17	49.17	49.17	629
2021-12-09	50.87	50.87	50.73	50.73	783
2021-12-10	50.02	50.02	50.02	50.02	538
2021-12-13	50.82	50.82	50.82	50.82	362
2021-12-14	50.57	50.57	50.57	50.57	683
2021-12-15	49.50	49.71	47.55	49.71	2483
2021-12-16	50.66	50.66	50.66	50.66	775
2021-12-17	48.52	50.61	48.44	48.44	1501
2021-12-20	49.66	49.66	49.66	49.66	510
2021-12-21	48.50	50.66	48.50	50.57	2146
2021-12-22	50.66	50.83	49.17	50.66	1386
2021-12-23	50.74	51.42	50.74	51.42	1698
2021-12-27	51.42	51.42	51.42	51.42	689
2021-12-28	0.00	0.00	0.00	51.42	453
2021-12-29	49.55	51.42	49.55	51.42	930
2021-12-30	51.42	51.42	51.40	51.42	3464
2021-12-31	0.00	0.00	0.00	51.42	423
2022-01-03	51.45	51.45	51.42	51.42	1916
2022-01-04	51.50	51.59	50.21	51.59	1410
2022-01-05	52.82	52.82	50.83	50.83	935
2022-01-06	51.77	52.92	51.02	52.92	2549
2022-01-07	51.22	51.22	51.22	51.22	564
2022-01-10	54.06	54.06	53.39	53.39	2295
2022-01-11	54.96	55.71	54.96	55.71	1509
2022-01-12	56.39	56.39	55.80	56.06	2451
2022-01-13	56.57	56.57	56.57	56.57	797
2022-01-14	56.57	56.86	55.25	55.25	2496
2022-01-18	57.82	57.82	56.78	57.03	2080
2022-01-19	58.43	58.43	57.11	57.11	2038
2022-01-20	57.70	58.40	57.70	58.40	1595
2022-01-21	55.67	55.67	55.67	55.67	728
2022-01-24	54.95	54.95	53.47	54.80	2768
2022-01-25	53.41	56.15	53.41	55.18	1942
2022-01-26	58.27	58.27	57.30	58.27	2499
2022-01-27	59.49	59.49	58.48	58.48	2952
2022-01-28	58.52	58.52	57.12	57.92	2145
2022-01-31	54.61	58.60	54.61	58.60	1546
2022-02-01	58.64	58.72	56.74	58.72	1287
2022-02-02	58.53	58.76	56.94	58.76	32387
2022-02-03	57.07	57.07	57.07	57.07	984
2022-02-04	59.41	59.41	56.77	56.87	10838
2022-02-07	58.70	58.87	57.09	57.98	1486
2022-02-08	59.20	59.20	58.59	58.59	1246
2022-02-09	59.28	59.92	58.28	59.92	3904
2022-02-10	58.89	59.92	58.62	58.62	2047
2022-02-11	59.92	59.92	57.26	57.26	983
2022-02-14	56.65	56.65	55.91	55.91	2763
2022-02-15	58.65	58.65	56.07	58.25	3812
2022-02-16	59.47	59.47	59.47	59.47	839
2022-02-17	58.87	59.22	58.76	59.21	1751
2022-02-18	58.97	58.97	57.08	57.08	658
2022-02-22	57.00	58.00	55.09	55.09	960
2022-02-23	57.48	57.48	57.37	57.37	540
2022-02-24	52.97	54.14	52.12	54.12	8354
2022-02-25	52.83	55.89	52.83	55.89	1524
2022-02-28	51.30	52.16	49.19	49.19	51068
2022-03-01	47.78	47.96	47.78	47.96	3152
2022-03-02	52.60	52.60	52.60	52.60	577
2022-03-03	50.09	50.09	50.09	50.09	1377
2022-03-04	48.00	48.00	47.55	47.55	4090
2022-03-07	47.88	49.65	47.21	47.21	1361
2022-03-08	48.84	51.02	48.84	49.56	1972
2022-03-09	49.13	52.84	49.13	52.84	1855
2022-03-10	50.80	51.95	50.43	51.95	1609509
2022-03-11	50.00	50.08	50.00	50.00	1282
2022-03-15	49.50	51.08	48.22	48.32	3562
2022-03-16	48.99	51.87	48.99	51.87	825
2022-03-17	49.31	52.02	49.31	49.47	2165
2022-03-18	50.37	51.47	48.99	51.47	2882
2022-03-21	51.25	52.27	51.25	52.27	1150
2022-03-22	49.60	50.97	49.09	49.20	3234
2022-03-23	49.36	51.97	49.36	51.97	1132
2022-03-24	52.15	52.15	49.76	49.77	1106
2022-03-25	51.48	52.97	50.46	52.97	842
2022-03-28	52.83	52.83	52.83	52.83	438
2022-03-29	49.28	52.44	49.28	52.44	814
2022-03-30	51.31	53.80	50.53	53.80	1845
2022-03-31	52.54	52.54	52.01	52.01	733
2022-04-01	50.49	52.79	50.49	52.79	743
2022-04-04	52.48	52.48	52.46	52.46	747
2022-04-05	50.49	51.02	49.63	51.02	788
2022-04-06	49.58	50.88	48.39	48.46	1841
2022-04-07	47.66	47.79	47.66	47.79	991
2022-04-08	49.08	50.15	48.38	48.38	3600
2022-04-11	52.08	52.08	52.08	52.08	545
2022-04-12	49.48	49.48	49.48	49.48	574
2022-04-13	49.84	52.29	49.83	50.08	1809
2022-04-14	51.57	51.57	49.44	50.08	1545
2022-04-18	52.02	52.02	52.02	52.02	1311
2022-04-19	50.50	50.68	50.50	50.68	1120
2022-04-20	51.59	51.59	50.21	50.90	2849
2022-04-22	49.40	50.15	48.70	48.70	1025
2022-04-25	48.00	48.26	46.42	48.10	2035
2022-04-26	46.94	47.72	46.94	47.72	1364
2022-04-27	46.91	46.97	46.91	46.91	1105
2022-04-28	48.58	48.87	48.58	48.87	1167
2022-04-29	49.50	49.50	48.50	49.49	1454
2022-05-02	49.02	49.02	48.05	48.72	63357
2022-05-03	51.72	51.72	50.02	50.30	1382
2022-05-04	53.60	53.60	50.32	50.32	1270
2022-05-05	52.24	52.30	50.38	50.38	1577
2022-05-06	52.86	52.86	52.52	52.52	1360
2022-05-09	52.24	52.58	49.43	49.43	1704
2022-05-10	51.91	51.97	49.91	50.18	2301
2022-05-11	52.39	52.46	52.20	52.46	1181
2022-05-12	49.89	52.03	49.89	49.91	1877
2022-05-13	52.61	52.61	52.20	52.20	5578
2022-05-16	54.90	55.12	52.08	52.08	1454
2022-05-17	55.20	55.20	53.24	53.24	1480
2022-05-18	56.86	56.86	52.98	52.98	1476
2022-05-19	52.87	52.87	52.87	52.87	50943
2022-05-20	53.38	53.38	52.43	52.43	994
2022-05-23	55.99	57.42	55.99	56.06	182646
2022-05-24	55.62	57.19	55.41	56.00	2246
2022-05-25	57.50	58.42	57.50	58.39	3000
2022-05-26	59.58	59.58	58.11	59.00	2441
2022-05-27	57.91	59.15	57.91	59.15	713
2022-05-31	59.92	59.92	58.95	58.95	764
2022-06-01	57.64	59.76	56.04	59.76	692
2022-06-02	58.47	58.86	58.25	58.25	2062
2022-06-03	57.74	58.32	57.41	57.41	1948
2022-06-06	57.83	59.92	57.83	59.92	907
2022-06-07	59.92	60.00	57.55	57.55	348936
2022-06-10	55.49	55.55	55.49	55.55	46672
2022-06-14	55.59	55.59	55.38	55.38	960
2022-06-15	54.54	57.27	53.08	57.27	3055
2022-06-16	54.63	55.80	54.61	55.80	397839
2022-06-17	55.75	55.75	50.95	52.95	9715
2022-06-21	51.47	54.84	51.47	52.30	4491
2022-06-22	51.99	53.15	50.09	50.09	446741
2022-06-23	52.40	52.40	49.51	49.51	541962
2022-06-24	50.05	52.89	50.05	50.50	401755
2022-06-27	51.51	51.51	50.59	50.59	1017
2022-06-28	52.46	55.09	51.21	55.09	3399
2022-06-29	55.12	55.12	52.61	52.70	3485
2022-06-30	53.53	53.99	50.70	50.96	2923
2022-07-01	51.65	54.05	50.57	50.84	53994
2022-07-05	50.29	52.07	49.01	49.01	3032
2022-07-06	50.21	50.21	46.84	50.14	3887
2022-07-07	50.14	50.65	50.00	50.65	1919
2022-07-08	49.67	49.88	49.42	49.43	2898
2022-07-11	49.03	49.24	48.36	48.52	1874
2022-07-12	48.20	49.29	47.66	49.29	2270
2022-07-13	47.84	48.31	47.84	48.12	3124
2022-07-14	45.97	45.97	45.50	45.50	1047
2022-07-15	47.51	47.71	47.30	47.30	2495
2022-07-18	48.86	50.80	48.86	50.37	2585
2022-07-19	49.57	49.80	49.38	49.38	3246
2022-07-20	48.51	51.65	48.01	48.01	171598
2022-07-21	46.81	49.40	46.81	47.68	141600
2022-07-22	48.98	50.90	47.66	47.66	7857
2022-07-25	48.06	51.78	48.06	49.11	4723
2022-07-26	48.50	50.82	47.80	47.81	3557
2022-07-27	48.30	51.84	48.23	51.84	1870
2022-07-28	48.90	50.17	47.83	47.83	2959
2022-07-29	49.43	51.92	49.43	50.21	3343
2022-08-01	49.47	51.50	49.47	51.36	2874
2022-08-02	48.94	50.39	48.81	50.20	1319
2022-08-03	49.48	50.37	48.23	48.23	152544
2022-08-04	48.75	51.00	48.71	51.00	2928
2022-08-05	48.69	50.14	48.42	48.42	7193
2022-08-08	51.84	51.84	51.64	51.64	2995
2022-08-09	50.94	53.14	50.16	50.16	3668
2022-08-10	50.98	53.55	50.29	50.40	1108
2022-08-11	54.89	55.14	52.20	52.20	2978
2022-08-12	54.38	54.38	52.18	52.18	1123
2022-08-15	52.26	53.15	50.38	53.15	2832
2022-08-16	51.77	53.75	51.14	53.75	1513
2022-08-17	52.78	52.78	50.60	50.60	711
2022-08-18	53.01	53.39	53.01	53.39	831
2022-08-19	53.59	53.59	52.13	52.13	2943
2022-08-22	52.84	53.34	52.25	53.34	3578
2022-08-23	55.29	55.29	52.66	52.66	1002059
2022-08-24	52.82	53.46	52.66	52.66	3501
2022-08-25	55.50	55.50	55.50	55.50	908
2022-08-26	55.50	55.92	52.06	52.06	2252
2022-08-29	55.22	55.22	52.25	52.25	5485
2022-08-30	52.03	53.70	52.03	53.70	6681
2022-08-31	51.82	51.82	50.55	51.00	2514
2022-09-01	48.97	51.02	48.97	49.52	3694
2022-09-02	52.86	52.86	51.01	51.97	23413
2022-09-06	50.76	52.54	50.71	50.71	6630
2022-09-07	50.26	50.90	48.87	48.96	1427
2022-09-08	47.86	49.44	47.86	48.41	2096
2022-09-09	49.31	51.66	49.31	51.66	3565
2022-09-12	49.95	52.20	49.50	50.62	1915
2022-09-13	48.39	49.78	48.39	49.78	1407
2022-09-14	50.41	51.69	50.41	50.77	2355
2022-09-15	50.77	51.10	48.53	49.57	2703
2022-09-16	47.88	51.09	47.88	47.92	5567
2022-09-19	49.49	49.79	47.01	47.01	3195
2022-09-20	47.69	50.00	47.07	47.07	1888
2022-09-21	47.27	47.27	46.56	46.56	2914
2022-09-22	46.99	48.07	46.32	47.76	1402
2022-09-23	44.30	46.49	43.50	43.66	9892
2022-09-26	44.31	45.65	44.31	44.46	9018
2022-09-27	44.39	47.21	43.76	45.50	4776
2022-09-28	43.01	46.16	42.96	46.05	5469
2022-09-29	45.31	46.99	45.31	46.30	2898
2022-09-30	47.68	47.68	44.89	46.50	3931
2022-10-03	48.20	49.78	48.06	48.64	45122
2022-10-04	50.50	51.50	49.82	50.68	54649
2022-10-05	50.69	51.11	50.21	51.11	3737
2022-10-06	49.79	51.69	49.79	51.69	6416
2022-10-07	50.78	51.21	50.32	50.32	2660
2022-10-10	48.79	50.81	48.79	50.26	2744
2022-10-11	48.09	49.92	48.09	48.52	2984
2022-10-12	47.75	48.32	47.69	47.69	3521
2022-10-13	49.86	50.01	48.64	50.01	2684
2022-10-14	50.75	51.45	50.06	51.45	10610
2022-10-17	52.10	52.10	50.99	51.62	3588
2022-10-18	51.11	51.63	50.95	51.20	1225
2022-10-19	51.85	52.00	51.15	51.51	5957
2022-10-20	52.25	52.28	50.35	50.90	2323
2022-10-21	51.80	52.77	50.99	52.77	54136
2022-10-24	51.89	53.23	51.89	52.42	9718
2022-10-25	51.50	53.20	51.50	53.20	1708
2022-10-26	53.38	53.38	53.05	53.05	241916
2022-10-27	54.75	55.36	53.79	54.00	7281
2022-10-28	55.63	55.63	54.15	55.53	241413
2022-10-31	54.93	55.13	53.53	53.81	10427
2022-11-01	53.63	56.26	53.63	55.19	1356
2022-11-02	56.18	56.21	54.99	54.99	930
2022-11-03	54.50	56.17	54.50	55.26	6045
2022-11-04	56.63	58.05	56.41	56.70	2106
2022-11-07	58.91	58.91	57.23	57.23	17541
2022-11-08	56.06	56.06	56.06	56.06	1276
2022-11-09	57.38	57.38	55.66	55.66	3461
2022-11-10	56.50	58.10	54.90	57.00	2904
2022-11-11	59.09	59.19	56.00	58.39	5232
2022-11-14	59.29	59.51	58.14	59.36	5228
2022-11-15	59.00	60.14	59.00	59.20	1041
2022-11-16	60.89	60.89	59.14	59.52	1919
2022-11-17	60.21	60.26	58.39	58.59	2794
2022-11-18	59.82	59.82	58.74	58.75	2414
2022-11-21	58.15	58.26	56.64	58.16	3375
2022-11-22	59.18	59.40	59.18	59.40	12612
2022-11-23	59.23	60.47	59.23	59.50	4201
2022-11-25	61.29	61.29	61.27	61.27	1493
2022-11-28	60.03	60.41	58.92	60.36	24095
2022-11-29	61.42	61.44	60.15	60.40	2195
2022-11-30	62.44	62.44	61.95	61.95	564
2022-12-01	62.84	63.96	62.00	62.00	3367
2022-12-02	60.27	60.27	59.96	60.01	2294
2022-12-05	61.50	61.95	61.00	61.00	4311
2022-12-06	60.90	60.90	59.18	59.18	1113
2022-12-07	59.76	59.76	58.45	58.56	2597
2022-12-08	59.77	59.77	59.77	59.77	41097
2022-12-09	59.60	59.67	58.59	59.10	36590
2022-12-12	59.22	59.70	59.06	59.06	1621
2022-12-13	62.25	62.25	60.75	60.75	578
2022-12-14	61.11	61.11	60.20	60.20	2720
2022-12-15	60.53	60.79	59.66	59.66	2470
2022-12-16	59.30	59.30	58.80	58.95	918
2022-12-19	59.61	60.73	59.61	60.40	1969
2022-12-20	61.33	61.33	60.00	60.16	902
2022-12-21	63.02	63.20	61.98	62.34	3392
2022-12-22	61.79	62.37	61.79	62.37	994
2022-12-23	62.00	63.35	62.00	63.35	883
2022-12-27	64.07	64.07	62.52	62.69	949
2022-12-28	63.25	63.30	62.14	63.20	1006
2022-12-29	64.04	64.04	62.47	62.47	981
2022-12-30	63.90	63.90	63.84	63.87	1521
2023-01-03	62.11	62.11	61.31	61.31	867
2023-01-04	60.79	61.92	60.10	60.10	1610
2023-01-05	60.47	61.73	60.30	61.73	2241
2023-01-06	62.55	62.55	62.01	62.01	794
2023-01-09	63.73	63.73	62.84	63.13	1567
2023-01-10	62.26	63.55	61.71	62.68	2734
2023-01-12	64.01	64.01	63.84	63.84	300822
2023-01-13	65.00	65.38	63.99	63.99	881293
2023-01-17	64.74	64.85	63.42	64.85	1267
2023-01-18	64.20	64.56	63.52	64.25	1848
2023-01-19	62.83	64.09	62.83	62.96	1671
2023-01-20	64.15	64.20	62.99	62.99	1610
2023-01-23	64.73	64.95	63.40	63.40	304671
2023-01-24	63.54	63.54	63.12	63.12	61511
2023-01-25	63.86	64.28	63.55	64.19	340584
2023-01-26	64.10	64.18	62.79	63.64	4264
2023-01-27	63.41	63.41	62.76	62.76	1567
2023-01-30	63.29	63.58	62.09	63.58	1796
2023-01-31	62.69	62.69	61.42	61.42	840
2023-02-01	62.26	62.26	60.89	61.70	4602
2023-02-02	60.00	60.85	59.23	59.49	4536
2023-02-03	61.05	62.14	61.05	61.39	34737
2023-02-06	59.15	59.40	57.90	59.40	2538
2023-02-07	60.63	62.14	60.63	60.91	191886
2023-02-08	61.78	61.78	60.15	61.53	922
2023-02-09	61.50	62.57	61.07	61.07	84408
2023-02-10	63.70	64.41	62.83	64.41	3619
2023-02-13	64.08	64.60	63.29	63.29	801
2023-02-14	64.35	65.47	64.24	65.47	3850
2023-02-15	63.52	64.65	63.52	63.92	2080
2023-02-16	64.21	64.93	63.41	64.52	3564
2023-02-17	63.25	63.25	61.90	61.90	7347
2023-02-21	62.14	63.39	62.10	63.36	2236
2023-02-22	61.73	62.87	61.73	61.73	1802
2023-02-23	62.59	63.80	62.59	63.80	2743
2023-02-24	61.20	62.44	61.20	62.44	2639
2023-02-27	62.49	63.19	62.08	62.74	2076
2023-02-28	62.51	62.51	61.48	61.48	918
2023-03-01	62.40	62.44	61.30	61.57	4825
2023-03-02	61.92	63.17	61.92	63.17	1688
2023-03-03	62.74	63.50	62.04	63.50	2186
2023-03-06	62.66	63.80	62.66	63.80	4043
2023-03-07	62.05	62.98	61.79	62.84	72253
2023-03-08	62.25	62.80	61.15	61.15	54965
2023-03-09	62.53	62.53	61.04	61.04	1939
2023-03-10	60.42	61.74	60.42	60.75	1479
2023-03-13	59.83	59.99	58.35	58.35	203915
2023-03-14	59.58	60.84	59.58	59.70	124840
2023-03-15	56.15	57.20	56.04	56.46	3353
2023-03-16	55.76	57.42	55.56	57.42	1756
2023-03-17	56.63	57.40	56.03	57.40	437307
2023-03-20	57.18	57.75	56.80	57.75	2219
2023-03-21	58.71	60.20	58.44	58.45	2151
2023-03-22	59.22	59.71	58.18	59.71	1446
2023-03-23	58.10	58.10	57.61	57.87	5894
2023-03-24	56.75	56.75	55.09	56.72	6750
2023-03-27	56.68	57.60	55.71	56.28	581537
2023-03-28	57.50	58.79	57.08	58.41	1414
2023-03-29	57.84	57.84	57.83	57.83	782
2023-03-30	59.91	59.91	59.85	59.85	1243
2023-03-31	58.79	59.48	58.79	59.48	1177
2023-04-03	62.63	63.29	62.38	63.29	152764
2023-04-04	62.68	62.68	62.65	62.65	7062
2023-04-05	62.69	62.78	61.88	62.12	2347
2023-04-06	63.77	63.77	63.77	63.77	521
2023-04-10	64.20	64.20	61.96	63.80	1996
2023-04-11	63.24	63.24	63.18	63.18	7776
2023-04-12	64.00	64.69	63.92	64.64	12160
2023-04-13	63.79	65.13	63.79	65.13	818
2023-04-14	64.69	65.45	63.99	65.45	931
2023-04-17	64.92	65.00	63.69	63.73	1946
2023-04-18	64.20	64.42	64.20	64.25	1396
2023-04-19	64.08	64.28	62.97	62.97	1221
2023-04-20	63.16	63.80	63.00	63.00	2030
2023-04-21	62.83	63.67	62.66	62.90	2040
2023-04-24	64.05	64.88	63.72	63.96	4213
2023-04-25	62.58	63.62	62.58	62.75	7143
2023-04-26	64.18	64.68	63.67	63.67	2476
2023-04-27	62.74	62.74	62.74	62.74	1429
2023-04-28	62.68	64.30	62.68	63.42	1442
2023-05-01	63.08	63.86	62.83	63.65	1240
2023-05-02	60.35	61.65	59.99	60.12	33677
2023-05-03	59.92	61.16	59.92	60.19	1669
2023-05-04	59.99	61.05	59.65	60.81	3877
2023-05-05	61.83	62.70	61.27	61.62	2180
2023-05-08	61.77	62.00	61.00	61.00	2119
2023-05-09	60.94	61.35	60.16	60.44	1924
2023-05-10	61.00	61.21	60.30	61.21	2685
2023-05-11	60.06	60.37	59.27	59.28	1335
2023-05-12	60.73	60.73	60.13	60.66	1480
2023-05-15	60.48	61.15	60.44	60.44	1259
2023-05-16	60.36	60.51	59.07	60.22	1440
2023-05-17	59.38	60.68	59.38	60.68	1438
2023-05-18	59.67	60.78	59.31	59.38	62399
2023-05-19	60.78	60.90	60.56	60.56	2509
2023-05-22	60.83	60.83	60.83	60.83	1051
2023-05-23	61.34	61.58	61.00	61.44	2353
2023-05-24	60.88	61.48	60.35	61.48	1431
2023-05-25	59.52	59.52	59.52	59.52	951
2023-05-26	59.77	59.77	59.19	59.19	1210
2023-05-30	58.28	58.30	57.74	57.74	2281
2023-05-31	55.95	56.89	55.95	56.89	1580
2023-06-01	56.84	58.41	56.84	58.41	2452
2023-06-02	59.06	59.93	58.70	59.93	2769
2023-06-05	59.77	59.77	58.56	58.56	7104
2023-06-06	57.52	58.66	57.10	58.63	2692
2023-06-07	58.60	59.45	58.60	59.45	2136
2023-06-08	58.72	58.76	58.72	58.76	1000698
2023-06-09	58.94	59.60	58.49	59.60	862608
2023-06-12	58.56	58.56	57.75	57.92	16539
2023-06-13	58.87	59.07	58.82	58.90	1580
2023-06-15	58.68	58.80	58.16	58.80	3484
2023-06-16	58.72	59.44	57.85	58.84	3302
2023-06-20	58.10	58.79	57.45	58.10	3816
2023-06-21	57.93	59.60	57.93	59.58	1528
2023-06-22	57.68	58.03	56.85	58.03	1336
2023-06-23	56.65	57.00	56.45	57.00	2669
2023-06-26	58.05	58.11	57.10	57.35	3395
2023-06-27	57.35	57.63	56.71	56.71	1237
2023-06-28	56.12	57.48	56.10	57.34	153490
2023-06-29	56.87	57.69	56.21	57.69	5299
2023-06-30	57.86	58.40	57.08	57.08	1113
2023-07-03	58.58	58.94	57.78	58.94	5153
2023-07-05	57.73	57.80	56.23	57.79	101713
2023-07-06	55.41	55.53	54.72	54.72	204866
2023-07-07	55.56	56.38	55.56	56.38	151617
2023-07-10	56.98	56.98	55.71	55.71	2772
2023-07-11	56.95	56.95	56.95	56.95	848
2023-07-12	58.68	58.68	57.82	57.82	1790
2023-07-13	59.03	59.38	59.03	59.38	787
2023-07-14	58.26	58.26	57.78	58.22	2827
2023-07-17	57.57	57.80	56.75	57.80	1965
2023-07-18	57.63	58.33	57.63	58.33	1318
2023-07-19	58.50	59.18	58.50	59.18	1026
2023-07-20	59.86	60.22	59.36	60.22	1838
2023-07-21	60.15	60.69	59.40	59.41	1887
2023-07-24	60.77	60.87	60.77	60.87	2237
2023-07-25	59.53	60.79	59.43	59.74	1849
2023-07-26	59.76	59.92	59.76	59.92	25906
2023-07-27	59.82	60.49	58.58	59.67	5011
2023-07-28	59.66	60.37	59.24	60.37	1878
2023-07-31	61.55	61.55	60.70	61.28	2335
2023-08-01	60.58	60.81	60.58	60.81	1762
2023-08-02	59.20	60.13	59.20	60.13	1679
2023-08-03	58.70	59.59	58.70	59.33	1375
2023-08-04	60.53	61.60	60.34	61.06	2927
2023-08-07	61.17	61.31	60.83	61.24	2038
2023-08-08	59.46	61.00	59.46	61.00	1408
2023-08-09	62.91	62.91	62.73	62.89	989
2023-08-10	63.96	63.96	62.73	63.91	1625
2023-08-11	62.34	62.94	62.34	62.74	1334
2023-08-14	62.18	62.36	60.92	60.92	4219
2023-08-15	61.75	61.75	60.53	60.53	1166
2023-08-16	61.41	61.72	60.59	60.59	1598
2023-08-17	61.71	62.30	61.07	62.02	2951
2023-08-18	61.02	62.63	61.02	61.62	2048
2023-08-21	63.00	63.22	61.99	62.07	1869
2023-08-22	62.80	63.12	62.80	62.80	1571
2023-08-23	61.71	62.80	61.36	62.80	6116
2023-08-24	62.39	62.39	61.98	61.98	6079
2023-08-25	62.25	62.45	62.25	62.45	2115
2023-08-28	62.85	62.85	62.10	62.80	83206
2023-08-29	63.00	63.00	62.42	63.00	101430
2023-08-30	63.81	63.81	62.83	62.83	801501
2023-08-31	62.85	62.97	62.31	62.31	1543
2023-09-01	64.43	64.43	64.27	64.27	1104
2023-09-05	64.49	64.66	63.37	63.37	2312
2023-09-06	64.39	64.39	63.50	63.50	260482
2023-09-07	64.24	64.50	63.33	63.33	2158
2023-09-08	64.62	65.15	63.94	65.02	3341
2023-09-11	65.59	65.59	65.59	65.59	798
2023-09-12	65.40	65.40	65.22	65.22	2147
2023-09-13	65.49	66.38	65.49	66.38	2716
2023-09-14	66.42	66.42	65.44	65.95	2351
2023-09-15	66.94	66.94	65.20	66.30	8012
2023-09-18	66.90	66.90	65.48	66.09	11231
2023-09-19	67.50	67.50	66.14	67.09	5212
2023-09-20	67.38	67.38	67.05	67.05	1195
2023-09-21	66.30	66.61	66.30	66.61	124976
2023-09-22	66.07	66.40	65.51	65.67	6753
2023-09-25	65.80	66.33	65.63	66.33	3798
2023-09-26	65.42	66.12	65.09	65.88	223763
2023-09-27	66.20	66.20	65.78	65.78	8091
2023-09-28	67.28	67.42	66.90	67.40	4577
2023-09-29	66.66	66.66	65.63	66.14	1892
2023-10-02	65.28	65.28	64.34	64.34	63069
2023-10-03	64.46	64.89	63.67	64.04	3382
2023-10-04	63.78	63.78	62.45	62.67	2807
2023-10-05	63.05	63.62	62.21	62.43	3437
2023-10-06	63.42	64.37	62.94	63.66	61334
2023-10-09	65.02	65.13	65.02	65.13	2136
2023-10-10	65.21	65.26	65.21	65.26	1298
2023-10-11	66.61	66.61	65.23	65.23	1527
2023-10-12	65.65	66.10	64.62	65.60	1842
2023-10-16	66.75	66.75	66.22	66.27	4351
2023-10-17	67.14	67.20	66.67	66.82	1562
2023-10-18	66.97	67.63	66.56	67.63	2433
2023-10-19	67.81	67.81	66.33	67.67	1494
2023-10-20	66.96	66.96	65.45	66.60	2742
2023-10-23	65.59	66.94	65.59	65.72	1028
2023-10-24	66.36	66.36	65.26	65.36	22295
2023-10-25	66.36	66.36	64.94	65.11	1765
2023-10-26	66.22	66.42	65.44	65.61	2217
2023-10-27	65.63	65.63	65.63	65.63	917
2023-10-30	67.38	67.38	66.37	66.37	1066
2023-10-31	66.34	67.24	66.34	67.24	1159
2023-11-01	68.05	68.05	66.35	67.55	1578
2023-11-02	68.78	69.42	67.83	68.11	3288
2023-11-03	66.57	67.28	65.76	65.76	111281
2023-11-06	67.68	67.70	66.55	66.55	83143
2023-11-07	65.65	66.24	65.25	65.25	2132
2023-11-08	65.36	65.65	64.41	65.14	2694
2023-11-09	65.16	65.16	64.77	64.97	1364
2023-11-10	65.88	67.12	65.88	66.15	582070
2023-11-13	67.27	67.27	66.42	66.75	1317
2023-11-14	68.21	68.21	67.28	67.33	2115
2023-11-15	67.98	68.18	67.03	67.03	2125
2023-11-16	66.06	66.85	65.37	65.69	92773
2023-11-17	67.75	68.10	66.87	66.93	2562
2023-11-20	68.06	69.35	68.06	69.35	2268
2023-11-21	68.89	69.02	68.48	68.68	1046
2023-11-22	66.85	66.85	66.85	66.85	671
2023-11-24	68.68	69.79	68.68	68.84	1746
2023-11-27	69.52	69.52	68.45	69.35	1342
2023-11-28	68.72	68.74	68.72	68.74	859
2023-11-29	68.56	68.56	67.36	67.68	1280
2023-11-30	69.04	69.04	69.04	69.04	769
2023-12-01	68.05	68.60	67.06	68.60	1907
2023-12-04	65.84	67.01	65.64	65.64	1870
2023-12-05	65.74	66.76	65.22	65.23	4460
2023-12-06	65.41	66.04	64.54	64.84	2644
2023-12-07	64.84	65.75	64.76	64.76	2275
2023-12-08	66.65	67.00	65.89	65.89	1434
2023-12-11	66.28	67.25	65.68	65.91	2684
2023-12-12	66.80	66.80	65.55	66.60	4582
2023-12-13	66.90	66.90	66.48	66.63	3033
2023-12-14	68.04	68.04	66.80	67.69	4761
2023-12-15	68.33	68.33	66.33	66.33	2401
2023-12-18	68.67	68.67	67.00	67.66	1453
2023-12-19	68.38	68.59	68.38	68.57	1733
2023-12-20	69.00	69.00	66.39	67.55	4493
2023-12-21	68.73	68.73	67.27	67.27	765
2023-12-22	69.21	69.50	68.01	68.05	5089
2023-12-26	69.30	69.80	69.30	69.80	1541
2023-12-27	69.85	69.85	68.53	68.64	1909
2023-12-28	67.36	68.02	66.83	67.98	1042
2023-12-29	67.02	67.02	67.02	67.02	597
2024-01-02	68.51	68.51	67.00	67.00	2282
2024-01-03	66.95	68.35	66.70	67.35	6842
2024-01-04	67.55	67.55	67.55	67.55	517
2024-01-05	68.67	68.70	67.66	67.66	3069
2024-01-08	66.93	67.30	65.91	67.30	6088
2024-01-09	65.52	66.17	65.52	66.17	61482
2024-01-10	65.96	65.99	64.60	64.60	2134
2024-01-11	65.71	65.71	64.72	64.73	3919
2024-01-12	66.84	66.84	65.77	66.49	1618
2024-01-16	65.35	65.47	63.94	63.94	1786
2024-01-17	63.07	63.78	62.59	63.78	2309
2024-01-18	63.43	63.43	63.25	63.40	7125
2024-01-19	63.85	63.85	62.97	62.97	150296
2024-01-22	62.39	63.51	62.29	63.31	108212
2024-01-23	62.68	63.72	62.33	63.72	2977
2024-01-24	63.70	64.31	63.46	63.95	4872
2024-01-25	63.45	64.62	63.09	63.09	2353
2024-01-26	64.54	65.20	64.54	64.75	63130
2024-01-29	65.00	65.32	64.48	64.89	3126
2024-01-30	65.74	65.74	65.13	65.43	1107
2024-01-31	65.39	66.04	64.59	64.78	199167
2024-02-01	65.19	66.33	65.15	65.15	1934
2024-02-02	65.27	65.27	65.27	65.27	32582
2024-02-05	63.77	64.29	63.21	64.29	1895
2024-02-06	64.50	65.63	64.11	64.11	3062
2024-02-07	62.77	63.30	62.70	62.70	202911
2024-02-08	63.17	63.87	62.95	62.95	40024
2024-02-09	64.32	65.00	63.78	64.97	1145138
2024-02-12	64.84	65.23	63.51	64.15	2100
2024-02-13	63.89	65.02	63.81	65.01	3756
2024-02-14	64.05	65.40	63.87	63.87	14798
2024-02-15	64.34	64.80	63.89	64.80	15762
2024-02-16	64.07	65.20	63.49	65.19	2326
2024-02-20	63.99	64.16	62.79	62.79	1970
2024-02-21	63.85	64.11	63.22	63.50	2542
2024-02-22	64.52	64.73	63.64	63.70	3589
2024-02-23	64.38	65.24	63.84	64.54	2994
2024-02-26	63.29	64.90	63.22	63.22	3614
2024-02-27	64.96	64.96	64.96	64.96	742
2024-02-28	64.00	64.74	63.85	64.57	2684
2024-02-29	63.97	64.09	63.97	64.09	1084
2024-03-01	64.28	64.89	64.28	64.60	1660
2024-03-04	64.55	64.79	64.29	64.76	1866
2024-03-05	64.24	64.48	63.92	63.92	41163
2024-03-06	65.58	65.78	64.96	65.78	176798
2024-03-07	65.88	65.88	65.40	65.42	1041
2024-03-08	65.30	66.07	65.13	65.34	108660
2024-03-11	66.00	66.09	64.86	65.58	4318
2024-03-12	66.58	66.66	65.62	65.62	13899
2024-03-13	67.34	68.15	67.34	68.15	3157
2024-03-14	67.92	68.41	67.53	68.39	94916
2024-03-15	68.75	68.75	67.28	68.64	1649
2024-03-18	68.50	68.50	67.17	67.17	1849
2024-03-19	68.60	68.60	68.60	68.60	1187
2024-03-20	67.97	69.19	67.97	69.19	201037
2024-03-21	68.16	68.16	67.83	67.83	4180
2024-03-22	68.39	68.44	67.32	67.32	201713
2024-03-25	69.03	69.03	68.22	68.78	55789
2024-03-26	68.52	68.52	67.52	67.52	481595
2024-03-27	68.55	68.65	68.01	68.03	3720
2024-03-28	68.85	69.00	68.53	69.00	5262
2024-04-01	69.00	69.85	67.10	69.85	3842
2024-04-02	70.03	71.76	70.03	71.76	3209
2024-04-03	72.05	72.80	71.25	71.56	3613
2024-04-04	72.92	72.92	72.61	72.61	688
2024-04-05	72.77	73.35	71.79	73.35	1942
2024-04-08	74.49	74.49	73.21	73.31	133350
2024-04-09	73.65	73.65	72.79	72.79	4704
2024-04-10	72.71	73.16	72.71	73.11	1295
2024-04-11	72.74	72.81	72.35	72.81	8243
2024-04-12	73.50	74.02	72.49	72.49	7744
2024-04-15	73.22	73.22	71.81	71.81	1198
2024-04-16	72.40	72.40	71.25	71.25	3167
2024-04-17	72.96	72.96	71.01	71.01	1878
2024-04-18	72.06	72.26	70.77	72.26	1874
2024-04-19	72.19	72.19	71.20	72.15	201121
2024-04-22	73.31	73.40	72.37	73.23	1171
2024-04-23	72.01	73.59	72.01	72.22	2897
2024-04-24	73.05	73.47	70.68	73.47	1018
2024-04-25	73.86	73.86	72.75	72.75	1016
2024-04-26	75.23	75.39	73.60	74.08	1750
2024-04-29	74.87	74.94	74.50	74.59	1541
2024-04-30	72.58	74.32	72.18	72.18	390104
2024-05-01	72.99	73.39	72.96	73.39	739
2024-05-02	71.30	72.24	71.30	72.22	1547
2024-05-03	70.20	72.10	70.20	72.10	4483
2024-05-06	72.99	73.00	71.58	72.80	4162
2024-05-07	72.64	72.64	72.64	72.64	1204
2024-05-08	72.35	72.35	71.68	71.68	1048
2024-05-09	73.86	74.37	73.11	74.37	1519
2024-05-10	73.49	74.58	73.14	73.14	51031
2024-05-13	74.55	74.55	74.55	74.55	963
2024-05-14	74.31	74.54	73.50	74.54	1596
2024-05-15	73.58	73.58	73.57	73.57	668
2024-05-16	72.74	72.86	71.49	72.79	3237
2024-05-17	73.30	73.37	72.37	73.37	2533
2024-05-20	73.38	73.38	71.89	71.89	1400
2024-05-21	72.56	72.56	71.10	72.51	927
2024-05-22	70.24	71.28	70.24	71.28	1154
2024-05-23	72.10	72.10	69.77	69.77	40741
2024-05-24	70.94	72.05	70.94	72.05	1565
2024-05-28	73.07	73.07	71.35	71.50	4496
2024-05-29	71.59	71.59	71.59	71.59	1403
2024-05-30	71.54	71.54	70.05	70.05	51024
2024-05-31	72.25	72.25	72.25	72.25	941
2024-06-03	72.41	72.41	71.89	71.89	2205
2024-06-04	70.15	70.96	69.42	70.96	1295
2024-06-05	70.88	71.17	70.88	71.17	320700
2024-06-06	71.31	71.31	69.82	69.82	1205
2024-06-07	70.04	70.04	69.44	69.44	321636
2024-06-10	70.20	70.20	69.21	69.60	201133
2024-06-11	67.31	69.11	67.23	69.11	1439058
2024-06-12	70.10	70.10	69.18	69.79	372118
2024-06-13	67.32	68.01	67.32	68.01	734327
2024-06-14	65.47	66.25	64.90	66.17	84286
2024-06-17	66.11	66.77	65.79	65.82	1704
2024-06-18	67.59	67.59	65.80	67.12	1401
2024-06-20	64.81	67.39	64.33	67.16	32201
2024-06-21	65.73	66.41	65.73	66.41	987
2024-06-24	67.90	67.90	66.65	66.65	882
2024-06-25	66.75	68.03	65.75	66.91	2285
2024-06-26	66.76	66.76	66.76	66.76	502
2024-06-27	66.33	67.19	65.62	67.19	2053
2024-06-28	66.14	67.08	66.14	66.64	16117
2024-07-01	68.63	68.63	67.56	67.96	2553
2024-07-02	67.31	69.47	67.31	69.28	2084
2024-07-03	69.50	70.60	69.50	70.60	2411
2024-07-05	71.40	71.40	70.18	70.18	120857
2024-07-08	71.05	71.05	69.70	69.70	1675
2024-07-09	68.90	68.90	67.62	67.62	2083
2024-07-10	67.86	68.40	66.25	67.44	2900
2024-07-11	67.89	67.89	66.09	66.09	1345
2024-07-12	69.69	69.69	68.57	68.57	2092
2024-07-15	68.73	68.73	68.58	68.58	1064
2024-07-16	67.37	68.45	66.43	67.68	1643
2024-07-17	68.94	68.94	68.94	68.94	712
2024-07-18	70.05	70.05	68.68	68.68	1995
2024-07-19	67.64	68.55	67.57	67.63	738
2024-07-22	69.26	69.26	68.08	69.02	1176
2024-07-23	67.92	67.92	67.44	67.44	1888
2024-07-24	65.96	68.40	65.96	66.69	2506
2024-07-25	66.75	67.16	66.75	67.16	1203
2024-07-26	67.02	68.67	65.64	68.67	1896
2024-07-29	67.56	67.56	66.50	66.50	4453
2024-07-30	66.56	66.78	66.56	66.78	1464
2024-07-31	67.80	68.36	67.30	67.30	32693
2024-08-01	67.80	67.80	65.91	67.25	3071
2024-08-02	66.55	67.44	66.55	67.44	2829
2024-08-05	64.55	66.42	64.55	65.20	2301
2024-08-06	64.56	65.75	64.08	64.27	44431
2024-08-07	65.74	67.03	65.58	65.58	51754
2024-08-08	65.87	66.97	65.87	66.37	86097
2024-08-09	66.16	67.22	66.16	67.22	2629
2024-08-12	67.15	67.15	66.79	66.79	1467
2024-08-13	66.58	67.00	66.58	67.00	3411
2024-08-14	66.98	67.75	66.98	67.75	1422
2024-08-15	68.07	69.04	67.79	67.79	1216
2024-08-16	68.85	69.30	68.01	68.01	1348
2024-08-19	69.91	70.18	68.85	70.00	2567
2024-08-20	68.42	69.60	68.04	69.41	1250
2024-08-21	68.55	69.53	68.40	69.53	1032
2024-08-22	69.63	69.63	68.91	68.91	527
2024-08-23	68.50	70.60	67.05	67.05	1877
2024-08-26	70.63	71.11	69.76	71.01	1819
2024-08-27	71.62	71.62	68.14	69.98	2449
2024-08-28	69.03	69.03	67.35	67.35	773
2024-08-29	68.85	70.80	68.83	70.20	1554
2024-08-30	68.35	68.85	68.35	68.85	1417
2024-09-03	68.63	68.63	66.29	66.57	2737
2024-09-04	67.72	67.72	65.81	65.85	2787
2024-09-05	67.68	67.75	66.54	66.63	2812
2024-09-06	67.37	67.37	65.75	65.75	1061
2024-09-09	67.32	68.07	66.62	66.62	4583
2024-09-10	65.56	66.10	65.56	66.10	1478
2024-09-11	65.67	67.07	65.47	65.79	52935
2024-09-12	67.32	67.99	65.14	67.90	3121
2024-09-13	68.16	68.16	65.44	68.06	174035
2024-09-16	68.30	68.66	67.32	68.30	2920
2024-09-17	68.87	68.87	68.51	68.51	870
2024-09-19	69.70	70.15	69.70	70.15	593
2024-09-20	69.46	69.91	68.36	69.91	1911
2024-09-23	69.81	70.90	68.20	68.20	809
2024-09-24	71.74	71.74	67.45	69.69	3411
2024-09-25	67.00	67.00	65.55	66.50	690
2024-09-26	65.72	65.78	63.88	64.88	3445
2024-09-27	66.70	66.70	64.07	64.81	1719
2024-09-30	64.31	65.32	64.31	65.32	956
2024-10-01	65.40	66.13	64.72	64.87	4439
2024-10-02	66.00	67.75	66.00	66.45	3706
2024-10-03	66.88	68.35	65.49	68.35	1889
2024-10-04	69.45	69.47	68.19	68.19	1618
2024-10-07	67.47	70.14	67.47	70.03	1772
2024-10-08	68.78	68.83	67.55	68.83	1451
2024-10-11	67.50	69.00	67.50	69.00	621
2024-10-14	68.84	68.85	67.58	68.85	2164
2024-10-15	64.53	65.43	64.01	65.43	915
2024-10-16	63.85	63.85	63.85	63.85	824
2024-10-17	64.59	65.47	64.29	64.29	2462
2024-10-18	64.36	65.36	63.99	64.67	2529
2024-10-21	65.82	65.82	64.35	64.82	2923
2024-10-22	64.32	66.15	62.60	62.60	3851
2024-10-23	65.30	65.58	63.50	63.50	3402
2024-10-24	64.75	65.40	64.15	64.15	1448
2024-10-25	64.10	65.75	64.10	65.75	1165
2024-10-28	65.40	65.40	65.40	65.40	303
2024-10-29	63.50	65.20	63.10	63.10	1358
2024-10-30	63.00	64.86	62.01	62.30	786845
2024-10-31	61.70	64.01	61.10	61.10	3986
2024-11-01	64.30	64.30	61.85	61.85	1772
2024-11-04	62.86	64.03	62.22	62.22	3390
2024-11-05	62.94	64.24	61.89	62.20	7630
2024-11-06	60.10	61.79	60.10	61.35	7403
2024-11-07	62.05	63.05	61.85	62.10	2790
2024-11-08	61.81	61.81	60.48	60.48	25434
2024-11-11	60.63	61.77	60.63	60.68	3545
2024-11-12	59.18	59.74	58.41	58.62	15067
2024-11-13	58.03	59.12	58.03	58.93	2896
2024-11-14	60.29	60.93	59.55	59.84	8966
2024-11-15	60.31	61.43	59.79	61.43	4931
2024-11-18	62.00	62.32	61.00	62.20	3540
2024-11-19	60.31	61.50	59.92	61.37	3432
2024-11-20	59.07	60.79	59.07	59.87	4385
2024-11-21	59.80	60.80	59.80	60.64	232688
2024-11-22	59.65	60.43	58.85	59.94	6199
2024-11-25	58.60	59.90	57.94	57.94	7589
2024-11-26	57.02	58.80	56.65	58.04	13783
2024-11-27	56.55	57.50	56.20	56.54	7668
2024-11-29	58.16	58.44	56.70	57.26	11536
2024-12-02	56.39	57.60	55.68	57.17	13469
2024-12-03	56.15	57.82	56.15	56.78	11916
2024-12-04	55.90	57.45	55.90	57.18	254223
2024-12-05	57.93	57.94	56.35	57.24	102100
2024-12-06	57.70	57.70	55.63	55.63	17321
2024-12-09	56.48	59.20	56.48	57.25	22144
2024-12-10	58.00	58.00	55.80	56.19	27454
2024-12-11	55.30	56.38	55.30	56.05	20045
2024-12-12	55.79	56.90	55.05	56.32	13184
2024-12-13	56.51	56.82	55.10	55.40	11867
2024-12-16	54.74	55.80	53.70	54.06	20581
2024-12-17	53.50	54.99	53.45	54.68	812951
2024-12-18	54.39	54.80	53.70	53.79	17089
2024-12-19	54.47	54.64	53.55	53.76	23275
2024-12-20	52.40	54.90	52.40	53.68	14519
2024-12-23	54.33	54.33	52.96	53.49	23566
2024-12-24	52.09	54.35	52.09	54.29	8527
2024-12-26	54.50	55.23	53.88	53.90	12518
2024-12-27	55.12	55.52	53.74	55.52	11237
2024-12-30	54.80	54.99	54.15	54.44	23277
2024-12-31	55.26	55.26	54.56	55.00	7148
2025-01-02	54.97	56.44	54.70	55.95	9327
2025-01-03	55.26	56.17	55.17	55.33	74096
2025-01-06	56.12	57.30	56.12	56.70	30333
2025-01-07	56.51	57.52	56.45	57.52	3218
2025-01-08	55.89	56.65	55.89	56.45	1072
2025-01-10	56.68	57.41	56.01	56.01	20236
2025-01-13	56.47	58.45	56.20	56.72	54356
2025-01-14	56.99	57.85	56.99	57.35	16986
2025-01-15	57.74	58.15	57.06	58.15	3405
2025-01-16	58.81	59.00	58.76	59.00	6861
2025-01-17	58.76	59.79	58.70	59.17	10828
2025-01-21	59.72	59.88	58.76	58.86	49971
2025-01-22	59.04	59.11	58.00	58.88	1949
2025-01-23	58.54	59.70	57.97	58.22	12393
2025-01-24	58.45	60.00	58.45	58.58	13134
2025-01-27	58.31	60.26	58.02	59.10	19030
2025-01-28	59.18	59.18	57.73	57.73	2794
2025-01-29	57.45	58.46	57.05	57.22	4155
2025-01-30	57.88	59.22	57.88	58.20	6081
2025-01-31	58.07	59.33	58.05	58.72	11468
2025-02-03	57.03	58.38	56.93	56.98	10333
2025-02-04	57.48	59.77	57.48	59.77	3785
2025-02-05	59.88	60.62	59.81	60.60	10849
2025-02-06	61.19	61.43	59.99	59.99	2945
2025-02-07	61.00	61.63	60.11	60.20	3944
2025-02-10	61.04	61.66	59.82	59.82	5846
2025-02-11	61.35	61.53	60.62	61.00	2672
2025-02-12	60.75	61.82	60.75	60.84	3768
2025-02-13	60.50	61.66	60.50	61.40	65985
2025-02-14	62.44	62.44	61.34	61.34	7865
2025-02-18	61.27	62.34	61.27	61.54	7700
2025-02-19	61.69	61.69	60.65	60.87	2780
2025-02-20	61.25	61.87	61.25	61.87	2708
2025-02-21	60.85	61.05	60.85	60.92	8228
2025-02-24	60.66	61.21	60.53	60.76	7779
2025-02-25	60.37	60.60	60.12	60.60	1521
2025-02-26	60.43	61.10	59.73	60.00	73603
2025-02-27	59.79	60.75	59.79	60.49	3301
2025-02-28	59.98	60.33	59.71	59.71	1702
2025-03-03	61.65	61.65	60.07	60.07	4847
2025-03-04	59.64	60.52	59.29	59.29	1987
2025-03-05	61.33	61.33	60.06	60.75	123089
2025-03-06	61.45	61.45	60.08	60.08	3808
2025-03-07	61.06	62.62	60.43	62.62	3842
2025-03-10	62.17	62.17	60.25	60.25	5850
2025-03-11	61.51	61.56	61.13	61.42	2664
2025-03-12	60.83	62.26	60.83	61.00	300394
2025-03-13	62.33	62.33	61.74	61.79	1985
2025-03-14	62.70	63.04	62.35	62.84	7312
2025-03-17	62.81	63.07	62.66	62.66	124292
2025-03-18	63.37	63.57	63.14	63.16	2171
2025-03-19	63.57	64.76	63.57	64.76	95383
2025-03-20	63.40	63.87	63.40	63.87	1633
2025-03-21	63.69	63.69	63.06	63.63	1234
2025-03-24	63.08	63.08	62.19	62.92	1368
2025-03-25	64.63	64.63	63.64	63.64	1121
2025-03-26	66.49	66.57	64.20	64.20	296791
2025-03-27	64.77	64.77	64.77	64.77	1347
2025-03-28	64.60	64.65	63.61	64.31	3838
2025-03-31	64.33	64.82	64.19	64.82	1887
2025-04-01	64.06	64.56	64.06	64.56	834
2025-04-02	63.80	64.92	63.80	63.94	1808
2025-04-03	62.53	63.06	62.53	63.05	2677
2025-04-04	59.53	59.53	56.76	58.05	6841
2025-04-07	54.49	56.59	54.49	55.00	7313
2025-04-08	55.62	55.75	53.30	53.30	16341
2025-04-09	53.85	57.18	52.90	55.24	54960
2025-04-10	56.04	56.35	54.89	54.98	3585
2025-04-11	55.92	56.36	55.13	56.36	5435
2025-04-14	56.57	57.59	56.37	56.52	5269
2025-04-15	57.21	57.80	55.96	56.40	5207
2025-04-16	58.37	58.83	57.72	57.72	6023
2025-04-17	58.27	59.78	58.27	58.76	3662
2025-04-21	60.22	60.22	57.74	57.83	3455
2025-04-22	59.99	60.37	59.02	59.41	3610
2025-04-23	58.59	58.59	58.10	58.10	688
2025-04-24	59.44	59.44	58.91	58.91	724
2025-04-25	59.72	60.60	59.72	60.55	1417
2025-04-28	60.05	60.93	59.99	60.85	5075
2025-04-29	59.41	60.28	58.12	58.12	167191
2025-04-30	57.17	57.17	55.98	55.98	13114
2025-05-01	57.07	58.20	55.89	56.41	3102
2025-05-02	56.89	58.63	56.79	58.49	4164
2025-05-05	57.28	57.82	57.06	57.50	5250
2025-05-06	57.50	58.41	57.00	57.10	3232
2025-05-07	57.91	57.99	56.87	56.87	4268
2025-05-08	57.73	57.98	56.71	56.79	4725
2025-05-09	58.11	59.38	57.93	58.15	6976
2025-05-12	59.54	59.74	58.25	58.25	12516
2025-05-13	58.91	60.25	58.91	60.25	1781
2025-05-14	59.60	59.70	59.22	59.70	1711
2025-05-15	59.08	59.51	58.58	59.07	6639
2025-05-16	59.63	59.96	59.05	59.37	5228
2025-05-19	59.44	59.79	59.20	59.20	3649
2025-05-20	59.94	59.94	59.05	59.05	2350
2025-05-22	58.29	58.52	58.03	58.22	904048
2025-05-23	57.13	58.21	57.13	57.46	3956
2025-05-27	58.50	58.86	58.03	58.86	2884
2025-05-28	58.73	58.73	58.04	58.04	2392
2025-05-29	58.27	58.90	57.99	58.90	44750
2025-05-30	58.82	58.84	58.65	58.82	4705
2025-06-02	60.30	60.91	59.80	60.91	1825
2025-06-03	60.20	60.25	59.88	60.20	206104
2025-06-04	60.11	60.49	59.07	59.34	2881
2025-06-05	59.81	59.81	59.13	59.19	231810
2025-06-06	59.18	59.82	59.18	59.51	2160
2025-06-09	59.44	60.08	59.44	59.68	5845
2025-06-10	60.79	61.61	60.79	61.44	27740
2025-06-11	61.93	61.94	61.73	61.73	3263
2025-06-12	62.93	63.77	62.83	63.77	2930
2025-06-13	63.60	63.80	62.81	62.96	4024
2025-06-16	63.01	63.10	62.49	62.49	453987
2025-06-17	64.20	64.20	63.97	63.97	9669
2025-06-18	63.11	63.91	63.11	63.52	1910
2025-06-20	63.48	63.48	63.47	63.47	1302
2025-06-23	64.33	64.33	61.70	62.11	72492
2025-06-24	60.54	60.54	60.54	60.54	40640
2025-06-25	61.09	61.09	61.09	61.09	940
2025-06-26	61.20	61.20	61.20	61.20	27712
2025-06-27	61.90	61.90	61.50	61.50	52640
2025-06-30	61.32	61.32	61.04	61.17	2851
2025-07-01	61.58	61.58	61.58	61.58	895
2025-07-02	62.58	63.86	62.58	63.86	45194
2025-07-03	63.20	63.25	62.59	63.25	601801
2025-07-07	61.34	61.40	60.89	60.94	62233
2025-07-08	60.61	62.38	60.61	62.38	112476
2025-07-09	62.83	62.83	61.88	61.88	4127
2025-07-10	62.73	62.73	62.73	62.73	795
2025-07-11	62.43	63.42	62.43	62.53	1362
2025-07-14	63.06	63.06	63.06	63.06	723
2025-07-16	62.20	62.20	62.16	62.16	839
2025-07-17	61.75	61.75	61.75	61.75	522
2025-07-21	61.75	61.85	61.75	61.85	854
2025-07-22	62.01	62.33	61.89	62.33	688
2025-07-23	62.19	62.62	62.19	62.62	838
2025-07-24	60.64	60.64	60.12	60.12	958
2025-07-25	59.82	61.06	59.82	60.47	859
2025-07-28	61.35	61.35	60.43	60.80	100942
2025-07-29	60.91	60.91	60.91	60.91	357
2025-07-30	60.39	60.39	59.16	59.16	447
2025-07-31	60.00	60.00	60.00	60.00	1564
2025-08-01	59.23	59.43	58.90	59.02	2876
2025-08-04	59.76	59.76	59.16	59.16	989
2025-08-05	59.80	60.32	59.80	59.98	986
2025-08-06	61.06	61.37	59.70	59.70	2202
2025-08-07	60.92	61.51	60.92	61.51	91494
2025-08-08	61.34	61.34	61.34	61.34	947
2025-08-11	61.01	61.48	61.01	61.04	1094
2025-08-12	62.18	62.20	61.90	62.20	2367
2025-08-13	61.70	61.73	61.70	61.73	893
2025-08-14	61.10	61.78	61.10	61.78	1107
2025-08-15	62.92	62.92	62.92	62.92	659
2025-08-18	62.21	62.21	62.17	62.17	819
2025-08-19	62.18	62.18	61.60	61.60	1556
2025-08-20	62.94	63.16	62.94	63.16	910
2025-08-21	63.46	63.75	63.13	63.75	1282
2025-08-22	64.77	64.77	64.77	64.77	472
2025-08-25	64.09	64.09	63.51	63.51	2628
2025-08-26	61.83	62.13	61.34	62.13	774
2025-08-27	61.99	62.71	61.87	62.71	1015
2025-08-28	61.98	61.99	61.98	61.99	561
2025-08-29	63.04	63.04	63.04	63.04	503
2025-09-02	62.24	62.89	62.24	62.50	1211
2025-09-03	61.97	61.97	61.04	61.04	539
2025-09-04	61.49	61.49	61.49	61.49	376
2025-09-08	61.21	61.21	61.11	61.11	947
2025-09-10	62.11	62.11	61.43	61.43	1316
2025-09-11	61.24	61.24	60.99	60.99	1768
2025-09-12	61.38	61.38	61.09	61.09	1524
2025-09-15	62.02	62.17	61.87	61.87	1955
2025-09-16	61.65	62.35	61.64	62.35	2691
2025-09-17	61.70	61.70	61.45	61.45	2263
2025-09-18	61.05	61.57	60.90	60.90	120792
2025-09-19	60.99	60.99	60.99	60.99	815
2025-09-22	60.59	61.54	60.59	60.75	1308
2025-09-23	61.70	62.19	61.53	62.19	1339
2025-09-24	63.07	63.07	62.07	62.07	1625
2025-09-25	62.65	62.65	61.82	61.82	907
2025-09-26	62.72	63.73	62.72	63.73	101041
2025-09-29	62.40	62.40	61.92	61.92	668
2025-09-30	60.51	60.58	60.23	60.58	10723
2025-10-01	61.24	61.24	60.30	60.30	1750
2025-10-02	59.85	60.07	59.85	60.07	300877
2025-10-03	59.60	60.34	59.60	60.34	681007
2025-10-06	60.53	60.53	60.53	60.53	772
2025-10-07	59.31	59.66	58.97	58.97	3445
2025-10-08	58.98	59.64	58.75	59.27	1734
2025-10-09	59.60	59.60	58.59	58.59	1492
2025-10-10	58.26	58.30	58.22	58.30	1615
2025-10-13	57.51	57.52	57.48	57.48	1328
2025-10-14	58.06	58.59	58.06	58.59	867
2025-10-15	60.39	60.40	60.39	60.40	903
2025-10-16	60.96	61.15	60.18	61.15	1112
2025-10-17	61.50	61.97	61.23	61.97	859
2025-10-20	61.45	61.45	60.57	60.57	1036
2025-10-21	60.87	61.49	60.87	61.49	6352
2025-10-22	61.01	61.01	61.01	61.01	813
2025-10-23	63.12	63.21	62.34	62.44	1267
2025-10-24	62.34	62.39	62.32	62.32	1388
2025-10-27	62.00	62.64	61.82	61.82	1866
2025-10-28	62.12	63.00	62.12	63.00	1725
2025-10-29	62.85	62.92	62.35	62.40	1743
2025-10-30	60.93	61.76	60.93	61.30	1529
2025-10-31	62.59	62.59	62.05	62.54	1443
2025-11-03	62.15	62.15	61.37	61.37	1587
2025-11-04	61.36	61.92	61.36	61.92	1690
2025-11-05	61.61	61.61	61.40	61.40	1083
2025-11-07	62.41	62.46	62.41	62.46	864
2025-11-10	62.44	63.43	61.93	63.43	1654
2025-11-11	63.41	64.00	63.41	64.00	2380
2025-11-12	64.09	64.09	63.50	63.50	528
2025-11-13	64.53	65.88	64.53	65.88	3349
2025-11-14	65.35	65.90	65.14	65.71	2215
2025-11-17	65.77	65.93	64.78	65.14	2575
2025-11-18	64.27	64.95	63.98	64.95	6573
2025-11-19	63.92	64.15	63.27	63.27	1937
2025-11-20	64.86	64.86	63.24	63.84	2495
2025-11-21	63.98	63.98	63.98	63.98	3417
2025-11-24	64.24	64.72	64.24	64.34	1380
2025-11-25	64.22	65.78	64.20	65.78	342760
2025-11-26	65.77	66.21	65.57	66.21	1440
2025-11-28	65.76	65.83	65.76	65.83	74827
2025-12-01	65.47	66.24	65.47	66.24	871
2025-12-02	65.91	66.11	64.94	64.94	811
2025-12-03	66.38	67.13	66.31	67.13	207871
2025-12-04	66.99	66.99	66.16	66.16	864
2025-12-05	65.64	66.14	65.54	65.54	1355
2025-12-08	64.88	65.68	64.88	65.68	462453
2025-12-09	65.93	66.08	65.54	65.54	815737
2025-12-10	65.39	65.70	64.90	65.68	863831
2025-12-11	65.40	65.90	65.28	65.41	957281
2025-12-12	65.63	65.84	65.20	65.75	1082382
2025-12-15	66.02	66.02	65.12	65.26	1271085
2025-12-16	64.92	64.98	63.82	63.85	1130903
2025-12-17	64.87	65.50	64.50	65.42	1230879
2025-12-18	65.06	65.20	64.74	65.12	1344229
2025-12-19	65.23	65.94	65.17	65.70	1868620
2025-12-22	65.53	66.05	65.53	65.79	975629
2025-12-23	65.65	66.16	65.65	66.01	746465
2025-12-24	66.07	66.19	65.51	65.54	443140
2025-12-26	65.93	65.93	65.19	65.53	523864
2025-12-29	65.96	66.15	65.74	65.90	633293
2025-12-30	66.26	66.63	65.92	64.92	777973
2025-12-31	65.40	65.45	65.01	65.42	461921
2026-01-02	65.45	66.69	65.44	66.51	910436
2026-01-05	65.30	66.32	64.59	66.31	1440845
2026-01-06	65.34	65.40	64.40	64.40	397769

Explore More About TTE

Coins representing dividend payouts and trends

TTE Dividend History

Discover TotalEnergies SE'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

TTE Stock Split History

Discover TotalEnergies SE'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

TTE Historical Prices

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

Web Analytics