VEON Historical Prices

Summary

Key Stock Metrics

25.45

(June 27, 2024)

52-Week Low

58.30

(May 19, 2025)

52-Week High

474.25

(April 22, 2010)

All-Time High

40.79

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-04-22	473.75	474.25	449.00	452.50	193694
2010-04-26	468.75	471.50	450.25	451.50	104117
2010-04-27	444.00	454.75	438.25	441.25	63353
2010-04-28	443.75	447.00	431.25	437.50	103299
2010-04-29	446.00	450.00	440.00	442.50	97441
2010-04-30	442.25	445.00	431.00	435.50	123126
2010-05-03	437.25	446.50	432.50	444.25	49989
2010-05-04	439.00	439.00	420.00	429.75	102256
2010-05-05	421.75	421.75	400.00	406.75	154244
2010-05-06	401.00	410.75	308.00	378.00	149180
2010-05-07	378.25	397.50	348.50	386.50	410785
2010-05-10	416.75	432.50	410.00	420.00	255845
2010-05-11	416.25	416.25	398.25	400.25	131862
2010-05-12	403.50	423.50	402.50	417.25	132066
2010-05-13	414.25	421.00	407.50	408.50	77713
2010-05-14	402.50	407.50	389.25	393.00	140282
2010-05-17	392.00	399.75	380.00	388.25	108295
2010-05-18	393.50	398.00	376.25	379.50	92631
2010-05-19	375.25	384.00	370.00	383.00	86513
2010-05-20	364.00	378.75	364.00	369.25	260237
2010-05-21	353.00	388.75	353.00	375.25	83457
2010-05-24	376.00	382.50	358.50	358.50	89102
2010-05-25	352.00	373.25	330.00	371.00	192824
2010-05-26	379.00	398.75	373.75	378.75	353585
2010-05-27	396.00	406.50	384.75	401.50	90758
2010-05-28	399.75	401.00	381.00	388.75	132981
2010-06-01	383.00	396.00	381.25	385.00	111369
2010-06-02	383.75	407.50	383.25	402.25	124813
2010-06-03	413.50	415.00	396.00	400.75	92286
2010-06-04	387.00	400.00	382.75	388.25	118782
2010-06-07	387.50	395.76	376.25	379.50	59052
2010-06-08	378.00	380.75	362.50	374.50	106025
2010-06-09	378.75	386.25	375.50	378.50	64748
2010-06-10	389.00	395.50	383.25	395.50	73874
2010-06-11	390.50	403.75	390.25	398.25	41153
2010-06-14	404.75	409.50	398.25	400.75	78204
2010-06-15	405.00	426.75	400.75	424.75	100129
2010-06-16	416.75	435.00	416.75	426.50	125743
2010-06-17	423.25	423.50	410.50	417.75	100363
2010-06-18	417.25	429.75	412.50	429.75	121123
2010-06-21	428.75	436.00	411.25	414.00	103457
2010-06-22	406.50	424.75	406.25	420.00	148717
2010-06-23	417.50	421.25	411.25	419.50	43705
2010-06-24	415.00	422.50	406.50	409.00	62081
2010-06-25	412.50	413.74	402.25	411.00	47106
2010-06-28	413.25	416.25	409.50	415.25	38622
2010-06-29	405.25	409.75	391.75	402.00	76722
2010-06-30	394.00	411.25	392.25	404.50	61443
2010-07-01	398.25	410.50	380.50	389.75	125472
2010-07-02	391.75	396.50	381.25	385.25	27819
2010-07-06	403.50	414.00	382.75	388.25	108386
2010-07-07	393.75	403.50	390.00	402.50	61422
2010-07-08	402.50	404.50	395.00	403.75	83928
2010-07-09	401.50	403.75	394.75	399.50	72664
2010-07-12	397.75	398.75	387.50	392.75	45364
2010-07-13	399.75	400.75	390.25	394.75	87883
2010-07-14	391.00	397.00	386.50	392.00	41250
2010-07-15	391.25	391.25	382.50	385.25	69866
2010-07-16	386.75	390.50	379.75	386.00	119613
2010-07-19	381.00	396.75	381.00	389.50	99714
2010-07-20	392.50	394.00	382.25	391.25	50150
2010-07-21	391.75	403.75	391.00	392.50	74082
2010-07-22	405.25	408.50	393.75	401.25	131193
2010-07-23	398.75	423.75	394.50	418.50	121593
2010-07-26	408.75	422.00	407.00	414.25	71378
2010-07-27	420.00	423.75	400.75	407.50	70532
2010-07-28	397.00	409.75	395.00	407.25	66483
2010-07-29	409.75	411.88	404.00	406.50	29336
2010-07-30	405.00	409.49	401.50	407.75	96838
2010-08-02	414.00	435.75	407.50	419.75	234034
2010-08-03	420.00	431.50	417.75	424.75	82586
2010-08-04	434.25	446.00	431.25	433.75	143034
2010-08-05	434.50	439.50	421.25	427.00	130348
2010-08-06	427.00	441.25	427.00	439.00	106555
2010-08-09	443.00	443.00	432.50	435.75	43002
2010-08-10	425.00	435.00	419.75	434.00	58852
2010-08-11	420.25	427.25	418.50	420.25	25885
2010-08-12	401.75	402.25	383.75	386.50	256647
2010-08-13	384.75	400.25	382.75	394.00	116702
2010-08-16	390.25	399.75	387.50	388.75	84899
2010-08-17	393.25	397.50	377.75	387.50	122705
2010-08-18	389.25	392.50	381.75	390.25	87128
2010-08-19	390.00	391.75	372.50	378.00	121199
2010-08-20	376.25	377.50	366.00	369.25	230081
2010-08-23	370.50	372.75	362.50	364.25	130105
2010-08-24	360.50	364.25	352.00	358.75	162136
2010-08-25	364.25	376.00	358.25	374.75	113073
2010-08-26	378.25	383.75	372.50	375.00	79354
2010-08-27	381.25	381.25	372.00	377.00	54572
2010-08-30	372.00	374.75	367.50	372.00	22205
2010-08-31	366.25	377.25	365.25	373.75	83082
2010-09-01	381.25	383.50	375.50	380.00	47185
2010-09-02	372.00	377.75	367.75	373.50	183845
2010-09-03	375.25	380.00	368.50	372.75	80623
2010-09-07	374.00	375.50	368.75	372.50	79067
2010-09-08	368.75	372.50	361.25	370.75	109968
2010-09-09	371.75	376.75	366.00	371.25	97000
2010-09-10	372.25	373.75	367.75	371.75	34713
2010-09-13	375.50	377.50	371.50	375.25	119202
2010-09-14	373.75	374.75	366.75	370.25	122388
2010-09-15	366.75	370.00	361.50	364.25	217690
2010-09-16	364.00	365.75	360.25	361.25	207197
2010-09-17	356.75	368.38	352.50	365.00	217505
2010-09-20	361.50	371.75	360.00	370.00	160849
2010-09-21	362.75	370.00	362.25	370.00	59792
2010-09-22	370.00	372.50	364.25	364.75	61218
2010-09-23	360.50	366.00	358.75	361.25	62211
2010-09-24	362.75	363.75	357.50	359.25	145074
2010-09-27	356.75	363.50	356.25	362.50	111532
2010-09-28	366.50	366.50	359.75	362.75	62239
2010-09-29	364.50	366.00	361.50	362.75	71403
2010-09-30	368.25	373.00	365.25	371.25	83985
2010-10-01	372.00	374.75	365.25	368.00	137006
2010-10-04	375.00	384.75	353.75	360.00	329782
2010-10-05	362.50	364.75	346.75	352.50	613715
2010-10-06	358.50	358.75	346.25	349.00	212136
2010-10-07	346.25	359.75	346.25	355.50	140735
2010-10-08	356.00	365.75	352.25	360.00	117859
2010-10-11	359.00	362.25	354.50	361.75	78714
2010-10-12	360.25	362.50	356.25	362.00	93552
2010-10-13	366.25	373.75	363.75	370.00	184475
2010-10-14	375.00	375.00	364.25	370.75	117941
2010-10-15	375.00	375.00	366.75	372.75	90348
2010-10-18	375.00	375.00	365.75	373.75	95274
2010-10-19	366.00	371.50	365.25	371.00	158206
2010-10-20	370.00	371.00	362.50	371.00	131130
2010-10-21	372.50	373.00	362.50	365.75	133910
2010-10-22	372.50	373.00	365.50	367.25	89978
2010-10-25	369.25	375.00	369.25	372.75	114364
2010-10-26	370.50	380.50	368.25	377.75	89865
2010-10-27	378.25	378.50	370.00	371.50	96458
2010-10-28	375.00	375.00	369.00	372.75	106629
2010-10-29	377.25	383.50	376.00	383.25	123608
2010-11-01	384.50	387.00	381.00	385.50	198336
2010-11-02	388.75	388.75	383.25	386.00	121325
2010-11-03	385.00	400.00	384.75	395.25	296258
2010-11-04	404.00	406.25	398.00	406.25	297348
2010-11-05	406.50	409.50	399.75	399.75	205498
2010-11-08	399.75	404.25	380.00	393.00	254878
2010-11-09	406.00	409.00	393.50	397.25	140588
2010-11-10	388.50	395.50	387.00	392.75	111138
2010-11-11	392.50	393.00	387.00	389.25	139268
2010-11-12	388.00	392.50	381.00	386.50	132320
2010-11-15	384.50	397.25	377.50	390.50	76001
2010-11-16	390.00	391.25	381.50	385.75	118099
2010-11-17	386.75	394.25	385.50	388.25	67484
2010-11-18	391.75	396.75	388.75	395.50	71699
2010-11-19	393.25	395.00	389.00	395.00	44029
2010-11-22	392.50	395.00	387.50	392.50	104061
2010-11-23	391.25	391.25	380.75	384.75	141848
2010-11-24	381.50	388.00	381.50	384.75	70966
2010-11-26	381.50	391.75	379.00	385.00	61391
2010-11-29	383.50	390.00	380.00	387.25	201019
2010-11-30	385.00	392.00	381.25	391.75	110255
2010-12-01	391.75	394.75	384.00	386.75	82058
2010-12-02	381.50	388.75	379.50	387.50	109364
2010-12-03	386.50	386.75	374.75	376.50	157390
2010-12-06	371.25	375.50	362.00	363.75	307986
2010-12-07	367.25	370.00	362.50	368.00	132225
2010-12-08	369.50	371.00	363.75	365.50	88559
2010-12-09	370.00	370.00	356.50	360.50	181004
2010-12-10	362.50	362.75	357.00	359.50	145688
2010-12-13	362.75	362.75	355.00	357.50	133618
2010-12-14	358.50	359.50	353.50	355.75	112139
2010-12-15	357.00	361.00	356.00	361.00	106444
2010-12-16	362.75	364.00	358.75	364.00	75150
2010-12-17	362.50	371.00	360.00	371.00	116302
2010-12-20	375.25	383.25	374.50	380.75	217314
2010-12-21	378.50	381.00	367.25	369.00	187921
2010-12-22	368.75	375.25	366.00	373.50	106723
2010-12-23	367.50	371.75	365.50	367.25	104643
2010-12-27	368.75	372.50	366.25	372.50	54736
2010-12-28	373.75	374.75	370.00	374.00	69464
2010-12-29	375.00	376.25	370.00	373.75	78090
2010-12-30	375.00	377.25	374.25	376.75	84953
2010-12-31	377.50	378.50	374.50	376.00	105195
2011-01-03	377.25	383.50	376.25	382.50	108740
2011-01-04	384.00	388.00	383.00	387.50	130165
2011-01-05	385.00	392.50	381.50	392.25	92306
2011-01-06	394.00	394.00	386.50	388.50	87642
2011-01-07	390.00	391.25	379.75	384.25	93825
2011-01-10	383.50	388.25	379.75	387.25	54433
2011-01-11	386.75	389.75	383.50	386.00	65244
2011-01-12	388.75	392.50	387.25	391.25	104450
2011-01-13	389.50	393.75	381.25	383.50	90519
2011-01-14	382.25	389.75	379.25	383.50	97563
2011-01-18	374.50	377.50	357.88	365.50	375030
2011-01-19	358.75	368.50	356.50	361.00	249697
2011-01-20	361.75	363.75	330.00	354.50	406483
2011-01-21	354.50	361.50	342.75	344.00	270937
2011-01-24	349.00	356.75	344.50	356.50	224153
2011-01-25	355.00	356.50	351.25	355.75	94198
2011-01-26	356.50	360.75	353.75	359.00	141759
2011-01-27	360.00	362.75	357.75	358.25	152751
2011-01-28	355.50	359.25	345.00	349.00	93836
2011-01-31	348.00	353.00	345.75	346.00	79794
2011-02-01	349.50	354.25	345.25	353.00	248362
2011-02-02	350.75	356.25	350.00	356.25	107832
2011-02-03	355.00	356.50	352.75	353.00	54622
2011-02-04	357.00	357.13	352.50	356.25	71722
2011-02-07	357.00	361.25	354.00	357.50	75455
2011-02-08	355.50	360.25	353.25	360.25	103320
2011-02-09	359.75	362.00	347.25	348.00	228109
2011-02-10	347.50	354.00	346.25	349.75	143522
2011-02-11	348.50	361.50	348.00	359.75	87218
2011-02-14	352.25	361.50	352.25	357.25	75146
2011-02-15	354.75	358.50	354.00	355.00	47924
2011-02-16	358.50	363.00	355.75	359.25	175476
2011-02-17	360.00	363.00	359.00	360.50	109784
2011-02-18	367.25	367.25	354.50	356.25	94822
2011-02-22	353.75	355.00	347.00	351.00	166266
2011-02-23	350.25	350.75	341.63	343.25	98545
2011-02-24	347.25	348.00	343.25	348.00	83676
2011-02-25	348.00	350.00	341.50	348.25	53388
2011-02-28	348.00	354.00	347.00	353.00	53584
2011-03-01	353.00	355.00	349.75	352.25	135688
2011-03-02	354.25	355.00	348.25	349.50	114401
2011-03-03	348.88	351.00	347.00	351.00	164095
2011-03-04	352.75	359.25	349.25	359.25	118176
2011-03-07	360.25	365.00	353.00	355.00	85914
2011-03-08	361.00	370.25	355.25	365.75	66165
2011-03-09	371.50	372.50	364.25	366.25	56901
2011-03-10	361.75	363.75	356.25	357.00	36319
2011-03-11	367.00	367.50	356.75	366.00	59808
2011-03-14	363.25	365.50	355.00	357.25	108791
2011-03-15	343.25	350.00	339.75	349.00	155624
2011-03-16	349.00	352.13	338.25	341.50	170408
2011-03-17	347.50	349.50	341.00	348.50	139891
2011-03-18	350.00	353.75	342.25	342.75	172029
2011-03-21	348.50	355.00	344.50	348.25	100391
2011-03-22	348.00	349.75	345.75	348.50	96192
2011-03-23	349.75	350.75	346.75	349.75	59012
2011-03-24	352.25	356.25	349.50	351.25	99669
2011-03-25	353.50	354.88	347.25	348.00	86220
2011-03-28	345.00	347.00	340.75	342.50	175619
2011-03-29	342.50	356.25	340.88	353.25	194112
2011-03-30	351.25	355.56	348.50	351.75	92719
2011-03-31	353.25	353.50	349.75	353.00	42024
2011-04-01	355.25	363.75	355.00	363.75	100914
2011-04-04	363.75	365.50	360.25	363.50	46817
2011-04-05	363.25	365.00	360.25	361.00	62170
2011-04-06	363.75	364.00	352.25	353.25	80832
2011-04-07	355.00	356.50	352.75	353.25	108966
2011-04-08	356.25	362.00	355.25	361.75	78187
2011-04-11	364.00	365.00	357.00	357.50	58033
2011-04-12	355.25	358.50	351.00	354.75	77927
2011-04-13	359.00	362.25	357.75	360.00	63623
2011-04-14	359.50	360.50	353.75	359.75	69631
2011-04-15	357.75	365.00	356.50	363.75	76932
2011-04-18	357.50	358.75	351.00	353.75	74581
2011-04-19	360.00	360.25	351.75	354.25	54936
2011-04-20	360.00	360.75	355.00	357.25	58153
2011-04-21	360.75	360.75	356.75	357.50	38324
2011-04-25	358.75	358.75	354.25	356.00	17718
2011-04-26	357.00	360.00	355.00	358.75	49058
2011-04-27	357.00	364.25	356.50	362.75	126653
2011-04-28	362.25	365.00	357.00	363.75	80797
2011-04-29	363.25	365.00	361.75	364.25	81401
2011-05-02	361.50	368.50	361.50	366.50	51813
2011-05-03	363.75	365.00	359.25	359.50	66692
2011-05-04	358.75	359.50	351.00	353.50	91920
2011-05-05	350.25	352.50	347.75	350.00	120162
2011-05-06	353.75	356.25	350.25	355.75	111347
2011-05-09	356.00	359.00	354.63	357.75	69603
2011-05-10	358.25	361.00	355.00	360.25	46599
2011-05-11	356.50	358.75	354.50	358.50	72627
2011-05-12	356.00	356.75	351.25	353.50	74852
2011-05-13	355.00	355.00	346.00	349.75	115934
2011-05-16	350.00	353.75	346.50	352.25	79397
2011-05-17	349.75	352.00	347.75	348.75	104362
2011-05-18	351.00	351.75	348.75	350.50	53928
2011-05-19	349.75	351.50	348.25	351.50	86129
2011-05-20	349.50	350.75	347.50	348.50	92534
2011-05-23	344.00	344.50	340.00	340.25	74491
2011-05-24	344.00	347.75	341.25	345.75	100889
2011-05-25	346.00	347.25	343.25	343.50	36297
2011-05-26	347.50	347.50	341.25	344.75	48487
2011-05-27	344.25	348.25	342.50	344.75	64785
2011-05-31	349.75	352.50	345.25	352.00	90682
2011-06-01	349.50	358.00	347.00	351.25	134239
2011-06-02	352.50	354.00	348.75	353.75	80727
2011-06-03	348.25	352.00	346.75	351.50	65490
2011-06-06	350.00	350.25	344.75	345.25	50071
2011-06-07	345.00	349.25	345.00	346.50	37959
2011-06-08	347.25	349.50	344.25	346.75	64840
2011-06-09	347.50	353.75	347.50	350.75	93872
2011-06-10	346.50	349.75	339.25	341.75	74552
2011-06-13	341.25	343.25	334.50	335.50	126424
2011-06-14	339.25	341.00	333.25	335.00	146408
2011-06-15	333.00	335.75	327.50	333.75	100513
2011-06-16	333.75	333.75	325.75	329.50	124847
2011-06-17	331.75	334.75	328.75	330.25	126021
2011-06-20	330.75	333.50	325.25	327.25	95611
2011-06-21	330.25	334.00	325.75	329.50	95019
2011-06-22	329.00	329.50	325.00	325.00	139455
2011-06-23	325.00	325.75	319.00	322.00	106766
2011-06-24	323.25	323.75	316.75	316.75	65828
2011-06-27	315.75	325.00	315.75	324.50	68971
2011-06-28	320.00	325.25	320.00	322.25	93172
2011-06-29	322.75	324.75	321.00	321.25	42600
2011-06-30	321.50	322.50	313.50	319.00	777366
2011-07-01	321.50	322.25	316.75	319.50	166361
2011-07-05	319.75	324.00	317.75	319.25	134177
2011-07-06	320.25	324.50	319.25	323.50	220019
2011-07-07	325.00	332.75	323.25	324.50	153918
2011-07-08	320.50	322.50	316.75	321.25	98970
2011-07-11	316.50	318.50	306.50	311.00	209291
2011-07-12	310.00	311.00	302.25	304.50	171111
2011-07-13	306.00	310.75	305.13	307.00	96321
2011-07-14	308.50	309.00	299.70	300.50	122148
2011-07-15	303.00	303.75	295.00	297.25	138366
2011-07-18	296.50	298.50	293.75	295.50	141970
2011-07-19	297.00	301.25	294.50	300.50	123718
2011-07-20	301.00	302.00	297.75	301.50	86305
2011-07-21	306.00	307.00	301.50	306.25	102289
2011-07-22	305.50	308.75	298.75	308.50	174298
2011-07-25	307.25	315.63	307.25	312.50	188711
2011-07-26	313.75	318.75	311.50	317.50	134834
2011-07-27	315.00	317.25	312.00	313.25	122853
2011-07-28	312.25	314.30	311.00	311.75	95128
2011-07-29	309.25	314.00	306.00	310.00	131925
2011-08-01	314.75	315.75	306.50	313.00	156336
2011-08-02	308.75	311.50	304.25	304.50	151351
2011-08-03	306.25	307.50	297.25	307.50	150150
2011-08-04	300.25	303.75	292.00	294.00	185931
2011-08-05	296.25	298.00	285.25	294.00	183833
2011-08-08	283.00	285.00	267.75	273.50	311006
2011-08-09	271.25	275.00	255.25	269.50	339914
2011-08-10	264.00	266.25	250.50	253.25	284991
2011-08-11	254.50	259.00	249.75	257.75	312733
2011-08-12	261.25	262.00	256.50	260.50	123420
2011-08-15	263.50	274.00	262.50	273.00	84779
2011-08-16	269.00	279.50	268.75	273.00	93982
2011-08-17	273.00	281.25	272.50	277.50	108953
2011-08-18	271.25	273.75	260.75	267.25	161610
2011-08-19	263.75	270.00	262.00	262.00	113651
2011-08-22	266.75	270.00	264.75	264.75	58597
2011-08-23	266.75	273.50	263.25	272.75	88965
2011-08-24	271.00	279.50	270.00	278.00	70904
2011-08-25	277.50	280.00	268.25	270.50	117381
2011-08-26	269.25	273.88	260.00	268.50	146727
2011-08-29	272.50	276.51	270.50	275.25	135646
2011-08-30	275.00	280.00	272.50	277.25	116136
2011-08-31	280.00	290.00	279.25	285.75	149405
2011-09-01	288.75	291.38	283.25	286.25	126824
2011-09-02	282.50	285.00	280.50	281.00	95256
2011-09-06	273.25	273.25	264.75	271.75	179983
2011-09-07	280.75	280.75	255.50	264.50	302425
2011-09-08	262.75	270.00	261.50	267.00	175459
2011-09-09	263.25	263.50	255.75	257.00	110975
2011-09-12	260.50	261.25	250.00	256.50	122261
2011-09-13	258.00	261.00	252.25	255.75	122470
2011-09-14	257.75	263.50	256.00	261.25	114052
2011-09-15	264.50	265.00	261.50	263.50	53919
2011-09-16	260.50	264.00	258.50	260.50	86391
2011-09-19	253.50	264.25	253.50	263.75	152010
2011-09-20	265.75	268.50	262.00	265.00	128163
2011-09-21	265.75	267.25	255.75	256.00	99230
2011-09-22	247.75	249.25	237.50	241.25	165926
2011-09-23	239.75	245.75	236.00	243.25	128721
2011-09-26	244.50	248.75	240.75	248.25	132254
2011-09-27	254.25	257.25	249.00	251.25	159778
2011-09-28	250.75	252.25	241.25	242.50	151305
2011-09-29	245.75	250.00	245.00	247.75	131500
2011-09-30	242.50	245.00	232.88	238.25	178685
2011-10-03	239.25	240.75	232.25	233.00	101921
2011-10-04	226.75	229.00	220.75	229.00	200395
2011-10-05	227.50	236.50	224.50	236.00	160857
2011-10-06	234.75	246.25	234.00	244.50	87334
2011-10-07	247.25	247.25	240.25	242.00	117241
2011-10-10	249.75	252.50	247.25	250.50	115272
2011-10-11	250.25	250.25	245.50	246.25	133569
2011-10-12	249.50	259.75	248.50	255.50	160163
2011-10-13	255.75	256.50	249.50	252.25	167223
2011-10-14	255.50	256.25	250.27	254.00	148662
2011-10-17	252.50	253.75	247.25	248.50	114027
2011-10-18	249.25	260.75	247.75	258.50	156632
2011-10-19	258.50	263.25	257.00	258.75	103833
2011-10-20	257.25	261.00	253.63	258.25	69327
2011-10-21	262.00	271.00	260.75	267.50	95119
2011-10-24	269.50	279.75	269.00	277.75	126574
2011-10-25	274.25	275.00	269.75	273.00	89846
2011-10-26	276.00	286.75	274.75	284.25	133143
2011-10-27	288.25	295.75	286.75	293.50	109155
2011-10-28	292.50	292.50	285.25	287.50	125911
2011-10-31	283.25	285.00	273.00	274.50	154656
2011-11-01	266.75	268.25	255.75	264.25	154780
2011-11-02	269.00	273.75	266.00	272.25	72769
2011-11-03	275.00	282.50	272.75	281.50	74667
2011-11-04	278.75	284.00	276.00	283.00	54164
2011-11-07	283.00	286.75	278.75	285.00	120783
2011-11-08	284.50	286.00	279.00	282.75	75734
2011-11-09	267.50	279.75	267.50	269.75	143711
2011-11-10	274.25	274.25	269.00	271.75	99859
2011-11-11	277.50	284.50	275.25	281.50	65775
2011-11-14	280.00	280.50	270.25	275.00	178424
2011-11-15	272.50	279.00	272.50	276.00	97547
2011-11-16	276.00	282.76	275.75	278.25	107452
2011-11-17	279.50	281.50	274.25	276.25	115188
2011-11-18	276.75	282.75	275.00	279.00	72414
2011-11-21	273.75	276.25	270.50	274.25	121302
2011-11-22	273.50	286.75	273.50	284.25	194315
2011-11-23	279.25	282.50	277.25	281.25	114277
2011-11-25	273.25	283.75	269.25	280.75	97404
2011-11-28	289.25	293.75	285.25	293.25	138796
2011-11-29	284.00	289.75	282.00	284.50	108041
2011-11-30	293.00	298.00	290.25	298.00	131590
2011-12-01	298.75	303.75	295.00	295.50	98006
2011-12-02	297.50	299.00	288.00	288.50	129092
2011-12-05	293.75	300.00	292.75	295.25	105839
2011-12-06	293.50	294.50	278.50	278.75	210449
2011-12-07	279.00	280.25	274.25	276.25	148872
2011-12-08	271.75	272.50	257.25	260.50	219828
2011-12-09	260.50	264.75	258.00	258.25	79268
2011-12-12	256.25	256.50	245.25	250.00	104174
2011-12-13	253.00	253.75	241.75	243.75	104005
2011-12-14	242.00	244.00	237.00	240.25	75615
2011-12-15	241.25	243.50	236.25	237.25	68266
2011-12-16	236.25	241.25	233.75	234.50	130660
2011-12-19	236.50	242.25	233.00	234.50	93201
2011-12-20	240.25	243.75	232.25	239.25	119009
2011-12-21	237.50	238.75	233.75	237.25	87661
2011-12-22	238.00	240.75	235.75	238.50	68517
2011-12-23	238.00	239.00	236.38	237.50	43461
2011-12-27	238.50	242.00	235.63	236.25	34231
2011-12-28	236.50	238.50	231.75	234.50	33119
2011-12-29	238.75	239.75	231.75	236.25	45688
2011-12-30	235.25	240.00	233.75	236.75	34289
2012-01-03	243.75	247.00	242.75	244.50	52609
2012-01-04	243.50	243.88	237.50	239.25	59552
2012-01-05	238.25	250.50	238.25	250.25	124908
2012-01-06	250.00	252.75	245.63	248.00	51425
2012-01-09	251.75	256.00	251.25	252.75	56458
2012-01-10	256.25	260.50	253.75	254.50	35812
2012-01-11	258.25	262.25	255.75	258.75	55177
2012-01-12	261.00	267.50	255.25	260.25	42916
2012-01-13	258.25	262.50	256.50	262.25	47403
2012-01-17	268.50	268.50	260.75	261.50	62599
2012-01-18	257.25	265.50	257.00	264.75	43416
2012-01-19	267.50	268.25	258.25	258.75	73651
2012-01-20	260.50	260.50	251.75	256.25	65031
2012-01-23	257.75	261.00	255.75	257.25	46777
2012-01-24	255.50	257.88	254.00	256.75	49700
2012-01-25	255.00	261.25	254.75	259.00	92193
2012-01-26	261.50	264.50	255.00	259.50	68154
2012-01-27	259.00	260.75	256.75	258.75	25336
2012-01-30	253.75	263.50	253.75	263.00	73963
2012-01-31	266.50	271.25	263.75	266.50	91230
2012-02-01	272.50	273.50	267.25	271.25	76317
2012-02-02	273.25	275.50	270.00	275.00	90413
2012-02-03	277.75	282.25	276.25	281.75	75255
2012-02-06	278.75	284.00	276.50	284.00	60323
2012-02-07	282.75	284.50	278.63	283.75	53800
2012-02-08	284.50	287.25	282.00	283.00	80867
2012-02-09	284.00	286.00	282.13	284.50	33150
2012-02-10	279.25	281.00	277.75	279.00	47345
2012-02-13	284.00	284.00	280.50	281.25	24579
2012-02-14	280.50	281.75	278.61	281.50	20171
2012-02-15	282.25	299.75	280.75	299.50	152397
2012-02-16	294.75	298.00	286.88	294.75	135978
2012-02-17	294.75	306.50	293.26	305.25	90228
2012-02-21	305.25	307.00	295.25	300.75	71244
2012-02-22	299.00	303.00	296.25	303.00	53124
2012-02-23	301.25	305.75	300.00	304.75	51779
2012-02-24	308.50	313.63	306.25	312.50	74067
2012-02-27	308.75	310.75	306.25	309.75	40827
2012-02-28	309.00	309.25	303.50	304.00	89747
2012-02-29	306.50	308.25	302.25	304.25	56033
2012-03-01	306.00	308.00	303.50	307.75	55736
2012-03-02	306.25	307.25	303.00	304.00	53527
2012-03-05	304.00	305.00	299.50	303.25	61949
2012-03-06	298.00	298.00	291.00	292.50	84985
2012-03-07	293.25	300.50	293.25	300.00	78823
2012-03-08	303.25	303.75	297.75	301.50	73331
2012-03-09	297.50	302.25	296.00	296.00	52048
2012-03-12	294.00	296.50	290.50	295.50	101541
2012-03-13	294.00	294.25	279.50	282.50	220450
2012-03-14	281.25	287.13	280.75	284.75	123238
2012-03-15	287.50	287.50	283.00	285.50	96677
2012-03-16	285.50	287.75	276.00	276.00	267470
2012-03-19	276.25	282.25	270.50	271.75	195637
2012-03-20	268.75	272.50	259.75	260.75	186795
2012-03-21	271.25	272.25	262.50	271.50	110923
2012-03-22	266.75	280.75	266.25	280.75	157002
2012-03-23	281.25	281.75	275.75	279.25	107871
2012-03-26	280.75	281.25	275.00	275.25	108044
2012-03-27	275.50	278.25	271.50	273.75	63680
2012-03-28	279.25	282.00	273.75	280.00	178109
2012-03-29	280.75	282.00	274.00	281.50	108770
2012-03-30	281.75	282.50	277.25	279.00	50727
2012-04-02	284.00	287.75	278.50	281.25	69221
2012-04-03	279.50	280.75	274.00	275.00	75218
2012-04-04	273.50	278.38	270.50	277.00	167021
2012-04-05	275.75	278.00	267.00	278.00	119194
2012-04-09	275.75	276.50	272.75	273.00	32959
2012-04-10	273.50	273.50	264.25	264.50	58797
2012-04-11	264.75	269.25	263.50	265.00	35922
2012-04-12	269.25	271.50	265.00	268.75	98627
2012-04-13	265.75	268.25	261.63	262.25	70901
2012-04-16	263.50	265.50	259.50	261.50	46222
2012-04-17	263.50	265.25	261.00	261.25	40809
2012-04-18	258.50	260.50	257.25	257.25	38669
2012-04-19	257.25	259.00	254.50	255.00	67980
2012-04-20	255.75	257.75	254.50	254.75	30441
2012-04-23	252.25	253.50	245.00	245.50	93750
2012-04-24	246.75	250.75	246.50	249.00	90338
2012-04-25	252.50	257.00	252.50	256.00	66195
2012-04-26	254.00	256.75	252.50	253.50	28683
2012-04-27	253.75	254.25	248.50	254.00	50650
2012-04-30	254.25	254.75	251.25	254.75	32556
2012-05-01	255.25	259.00	252.25	257.25	27270
2012-05-02	256.75	256.75	250.50	253.75	32629
2012-05-03	252.75	254.00	244.25	245.25	37620
2012-05-04	243.75	247.25	235.25	241.00	73158
2012-05-07	241.00	243.75	235.50	243.00	27212
2012-05-08	240.25	241.25	232.63	239.75	45897
2012-05-09	236.75	237.50	232.75	235.00	32706
2012-05-10	237.25	240.00	235.50	236.75	27844
2012-05-11	234.25	242.75	232.75	236.75	36250
2012-05-14	232.25	234.00	226.25	227.25	99622
2012-05-15	228.75	239.00	226.00	227.00	83772
2012-05-16	227.50	230.75	225.50	229.00	33422
2012-05-17	228.75	228.75	217.00	218.00	122712
2012-05-18	219.50	221.75	215.00	217.75	94436
2012-05-21	217.25	220.75	216.25	219.25	81179
2012-05-22	218.50	220.75	215.75	217.00	89022
2012-05-23	216.75	217.25	209.38	216.25	75560
2012-05-24	216.50	219.50	214.50	218.25	68601
2012-05-25	217.25	217.25	176.25	182.75	356138
2012-05-29	194.50	205.50	194.50	202.75	241614
2012-05-30	193.25	202.00	186.25	188.50	223904
2012-05-31	190.50	192.25	183.00	184.25	129291
2012-06-01	183.75	184.00	177.50	180.75	122441
2012-06-04	181.25	183.75	177.75	181.00	49162
2012-06-05	178.25	184.50	177.50	181.00	71549
2012-06-06	183.25	194.75	183.25	190.50	101769
2012-06-07	191.25	202.75	191.25	198.25	130672
2012-06-08	197.50	199.00	194.75	198.50	80306
2012-06-11	198.50	200.50	191.25	191.50	39381
2012-06-12	190.75	199.00	189.00	199.00	72592
2012-06-13	198.00	198.50	188.00	189.00	55836
2012-06-14	187.50	195.75	187.50	191.75	57646
2012-06-15	194.25	198.25	190.00	194.50	67514
2012-06-18	193.00	202.50	192.25	200.00	49893
2012-06-19	200.50	205.00	200.25	203.50	39904
2012-06-20	202.50	205.00	199.00	203.00	54666
2012-06-21	200.50	202.00	192.25	193.00	50939
2012-06-22	193.25	197.50	191.13	195.75	39610
2012-06-25	193.50	194.24	186.25	190.00	42106
2012-06-26	192.50	198.25	188.75	194.75	72870
2012-06-27	193.50	201.50	191.75	200.25	71601
2012-06-28	197.75	200.02	193.25	195.75	38750
2012-06-29	201.25	206.25	199.75	202.75	37241
2012-07-02	205.25	206.25	198.00	199.00	66908
2012-07-03	201.25	205.50	200.00	204.75	32621
2012-07-05	203.75	205.75	190.75	198.00	136732
2012-07-06	196.25	196.75	190.50	194.50	77572
2012-07-09	192.50	194.75	190.56	194.50	40526
2012-07-10	194.75	200.00	193.75	193.75	61008
2012-07-11	193.75	201.75	193.75	200.75	49237
2012-07-12	196.50	200.75	196.25	198.75	66386
2012-07-13	198.00	203.00	196.25	202.75	30428
2012-07-16	202.50	205.38	199.25	205.00	38127
2012-07-17	201.25	211.00	200.25	209.25	58729
2012-07-18	208.00	214.00	207.50	211.50	49528
2012-07-19	213.25	220.75	212.00	218.00	87964
2012-07-20	214.50	217.00	212.75	212.75	61599
2012-07-23	203.25	204.00	196.50	198.25	205693
2012-07-24	199.50	201.00	194.25	195.75	134836
2012-07-25	197.75	199.38	195.50	197.00	63402
2012-07-26	203.00	207.00	198.25	206.25	41282
2012-07-27	200.50	212.50	200.50	212.00	27717
2012-07-30	208.00	214.00	208.00	212.25	35350
2012-07-31	211.25	213.50	206.75	209.75	57605
2012-08-01	210.00	222.50	210.00	217.50	166987
2012-08-02	215.00	219.00	213.50	217.50	76214
2012-08-03	221.50	227.75	217.75	223.75	169804
2012-08-06	225.00	227.00	224.00	225.25	32080
2012-08-07	226.25	228.00	222.25	224.25	57734
2012-08-08	223.50	228.75	221.75	228.25	29073
2012-08-09	226.25	232.50	226.25	230.50	23560
2012-08-10	230.75	236.75	228.50	235.25	61081
2012-08-13	232.75	236.50	230.75	232.00	37889
2012-08-14	233.00	236.25	232.25	234.50	84180
2012-08-15	242.75	261.25	232.50	255.00	226175
2012-08-16	256.00	262.50	245.55	250.50	243190
2012-08-17	251.00	272.25	251.00	270.00	176968
2012-08-20	264.75	267.75	256.50	261.75	92990
2012-08-21	263.50	265.25	259.00	260.50	57778
2012-08-22	260.00	262.00	258.50	259.25	74017
2012-08-23	259.25	260.00	256.00	257.75	28719
2012-08-24	257.00	261.50	255.05	259.25	56946
2012-08-27	261.25	261.25	257.25	260.00	25163
2012-08-28	261.75	266.75	259.00	261.50	35408
2012-08-29	261.50	262.63	259.50	262.25	33664
2012-08-30	258.75	260.75	257.25	260.75	74154
2012-08-31	262.50	266.50	261.75	265.75	103292
2012-09-04	265.00	267.50	263.13	266.25	52457
2012-09-05	263.75	275.50	262.28	274.75	109611
2012-09-06	275.75	285.63	275.00	283.00	149651
2012-09-07	282.00	292.50	280.50	292.00	156452
2012-09-10	287.75	291.00	286.25	288.25	86277
2012-09-11	286.25	294.25	286.25	293.25	140104
2012-09-12	291.25	294.38	290.88	292.50	74669
2012-09-13	291.75	301.25	290.25	299.75	112650
2012-09-14	300.50	301.75	295.63	298.75	118801
2012-09-17	298.25	299.03	293.00	295.75	71182
2012-09-18	294.50	299.50	292.50	298.75	69584
2012-09-19	299.50	299.88	295.25	296.75	68491
2012-09-20	293.25	295.00	288.75	291.75	70647
2012-09-21	276.00	294.00	276.00	292.25	54219
2012-09-24	289.50	291.75	287.50	288.00	61205
2012-09-25	287.25	291.50	284.73	290.00	70605
2012-09-26	288.25	290.25	283.04	288.25	102286
2012-09-27	292.75	299.25	292.50	294.50	112159
2012-09-28	288.75	299.00	287.00	297.50	122278
2012-10-01	296.00	298.75	295.25	296.50	120175
2012-10-02	299.25	302.75	294.00	301.00	76199
2012-10-03	301.00	310.00	298.25	306.50	152039
2012-10-04	302.75	306.00	298.75	299.50	62364
2012-10-05	300.25	301.25	292.00	294.00	63659
2012-10-08	293.75	293.75	284.63	290.00	55128
2012-10-09	289.25	289.25	284.00	285.00	54901
2012-10-10	284.50	285.00	279.25	281.75	40919
2012-10-11	285.00	286.00	281.00	283.75	35120
2012-10-12	282.25	286.50	281.75	284.75	20891
2012-10-15	285.50	287.97	279.25	281.00	50868
2012-10-16	280.00	282.75	267.50	275.75	146984
2012-10-17	276.50	278.00	275.00	275.75	56469
2012-10-18	276.50	279.50	273.75	279.00	67968
2012-10-19	280.50	280.50	275.75	277.25	29110
2012-10-22	274.50	284.75	274.50	283.00	57330
2012-10-23	271.75	279.50	269.75	271.75	32895
2012-10-24	274.00	274.75	267.00	268.50	33553
2012-10-25	270.00	271.50	267.25	267.75	24188
2012-10-26	267.00	268.75	264.00	267.75	22588
2012-10-31	268.75	276.25	268.00	275.50	61478
2012-11-01	278.00	284.75	274.30	284.50	113229
2012-11-02	283.50	285.00	280.00	283.25	62711
2012-11-05	281.00	281.50	276.25	280.25	26448
2012-11-06	279.75	282.50	277.75	282.50	21300
2012-11-07	280.50	281.00	276.25	276.75	47879
2012-11-08	276.25	281.75	271.25	271.25	71092
2012-11-09	261.50	271.25	257.00	267.50	45753
2012-11-12	264.25	270.75	263.25	266.75	13486
2012-11-13	265.25	270.00	261.00	267.75	32536
2012-11-14	272.25	274.00	266.75	273.75	51678
2012-11-15	269.00	274.50	265.75	266.50	55561
2012-11-16	267.75	267.75	261.75	265.75	23415
2012-11-19	268.25	270.25	264.25	268.25	35932
2012-11-20	269.00	270.75	266.00	270.25	21535
2012-11-21	271.25	271.25	266.75	267.25	28684
2012-11-23	269.75	278.00	267.50	269.00	43037
2012-11-26	269.00	270.25	262.25	262.50	49908
2012-11-27	263.75	264.88	251.75	252.75	98603
2012-11-28	251.75	256.50	247.50	255.50	83966
2012-11-29	257.50	257.50	253.50	256.25	47728
2012-11-30	261.50	267.63	259.00	264.50	141837
2012-12-03	264.25	265.88	258.25	258.25	49929
2012-12-04	258.50	270.25	257.50	270.00	65430
2012-12-05	269.75	271.38	265.50	268.00	42385
2012-12-06	267.50	271.00	265.52	270.50	33905
2012-12-07	269.75	275.00	265.00	274.25	31437
2012-12-10	275.00	282.96	272.75	281.50	53114
2012-12-11	281.00	283.75	280.25	281.25	38447
2012-12-12	280.50	280.50	276.00	276.50	54011
2012-12-13	273.75	280.50	273.25	277.50	28712
2012-12-14	275.75	281.13	274.25	275.25	63548
2012-12-17	280.50	285.00	277.25	284.75	56656
2012-12-18	284.25	287.50	281.75	287.50	35420
2012-12-19	287.50	287.50	281.25	281.25	38107
2012-12-20	284.75	286.00	280.00	280.50	38543
2012-12-21	278.00	278.98	268.75	271.25	99015
2012-12-24	254.50	267.50	252.50	263.75	35576
2012-12-26	262.75	273.75	260.50	268.25	58023
2012-12-27	267.00	269.75	264.25	268.75	53294
2012-12-28	267.50	269.00	260.00	260.50	27186
2012-12-31	260.25	263.00	256.50	262.25	22530
2013-01-02	268.00	270.50	264.50	267.25	23918
2013-01-03	268.00	271.75	263.25	268.75	30654
2013-01-04	267.25	274.00	267.00	274.00	14555
2013-01-07	274.75	275.00	272.50	274.50	26569
2013-01-08	272.25	273.50	262.50	264.25	56307
2013-01-09	265.50	272.00	263.40	267.75	20003
2013-01-10	267.75	271.04	265.50	267.00	24889
2013-01-11	267.75	267.75	263.25	264.75	16637
2013-01-14	267.00	278.00	265.00	268.75	42034
2013-01-15	269.00	275.00	266.00	274.75	50030
2013-01-16	274.75	294.75	273.00	294.25	209078
2013-01-17	295.00	300.88	293.75	297.50	122150
2013-01-18	299.75	299.75	292.50	297.50	84252
2013-01-22	301.50	303.00	299.25	302.25	121335
2013-01-23	300.25	304.00	299.75	302.00	30761
2013-01-24	304.00	307.25	300.00	305.50	86746
2013-01-25	306.75	307.00	300.00	300.75	56680
2013-01-28	303.00	304.50	297.75	300.75	30705
2013-01-29	301.25	303.50	294.00	298.25	47744
2013-01-30	299.50	301.50	296.00	297.50	18727
2013-01-31	298.50	302.00	296.50	300.25	55796
2013-02-01	302.75	306.75	301.00	305.25	30834
2013-02-04	302.50	311.00	300.00	306.50	60982
2013-02-05	305.50	311.00	305.50	309.00	73531
2013-02-06	305.75	309.00	303.75	307.50	31375
2013-02-07	305.50	307.00	302.75	304.50	26032
2013-02-08	306.25	310.25	303.50	308.50	46149
2013-02-11	309.50	315.00	305.75	313.75	62481
2013-02-12	313.75	315.00	308.00	308.75	40903
2013-02-13	310.50	311.00	307.75	310.00	50707
2013-02-14	308.50	310.75	302.00	304.75	24384
2013-02-15	304.25	309.00	304.00	306.75	26697
2013-02-19	307.25	312.00	306.75	309.50	32142
2013-02-20	307.75	309.75	300.25	302.50	33601
2013-02-21	298.75	298.75	290.50	294.75	64299
2013-02-22	297.75	303.25	295.00	303.25	44959
2013-02-25	301.50	304.25	294.50	294.75	39975
2013-02-26	292.75	295.25	288.75	290.25	50133
2013-02-27	292.00	296.00	289.00	295.25	60051
2013-02-28	296.25	300.00	294.25	298.50	46609
2013-03-01	295.25	300.00	292.75	298.75	34597
2013-03-04	298.75	301.00	293.75	295.25	52987
2013-03-05	297.50	304.00	296.25	303.00	73858
2013-03-06	307.75	317.00	305.50	312.50	133785
2013-03-07	319.75	320.50	309.50	310.25	76447
2013-03-08	313.75	314.75	304.75	306.00	48949
2013-03-11	304.50	309.50	304.50	306.50	33136
2013-03-12	307.75	311.00	300.75	302.00	39627
2013-03-13	303.00	304.00	296.50	300.25	33445
2013-03-14	300.00	301.50	297.75	299.75	39812
2013-03-15	297.75	299.50	291.75	294.25	94404
2013-03-18	288.75	290.75	285.00	286.75	54433
2013-03-19	289.25	291.75	285.50	289.25	46846
2013-03-20	292.00	297.75	286.50	294.25	47022
2013-03-21	293.50	295.75	292.00	292.75	22477
2013-03-22	294.75	297.00	292.50	296.25	21133
2013-03-25	297.25	298.00	290.00	291.75	34704
2013-03-26	291.00	293.25	286.00	291.00	27150
2013-03-27	288.00	295.25	285.25	295.00	68831
2013-03-28	291.25	298.75	291.00	297.25	74239
2013-04-01	296.50	300.00	294.50	298.50	83028
2013-04-02	301.50	311.75	301.50	307.00	62189
2013-04-03	309.75	309.75	297.00	297.25	74443
2013-04-04	295.50	298.00	287.75	288.75	128916
2013-04-05	285.75	293.88	285.25	292.25	55848
2013-04-08	291.50	293.50	289.00	293.25	18402
2013-04-09	295.25	302.75	292.00	298.50	52824
2013-04-10	300.00	302.38	297.75	299.50	33730
2013-04-11	299.50	302.00	297.75	300.75	22871
2013-04-12	297.50	307.50	297.38	307.00	47467
2013-04-15	303.75	306.75	298.75	300.00	63308
2013-04-16	300.00	305.00	299.75	303.25	52626
2013-04-17	302.00	302.25	298.38	299.50	46724
2013-04-18	306.75	310.75	298.50	309.25	136484
2013-04-19	312.00	315.00	307.50	310.50	167824
2013-04-22	311.25	311.50	303.38	307.50	74587
2013-04-23	308.50	309.50	304.00	305.75	112688
2013-04-24	306.25	308.25	304.25	306.25	88162
2013-04-25	286.25	291.25	284.63	288.25	111114
2013-04-26	287.25	288.75	281.75	281.75	46481
2013-04-29	282.00	282.25	276.50	277.00	75544
2013-04-30	277.25	278.88	272.63	273.75	111853
2013-05-01	274.75	275.00	271.50	273.00	62717
2013-05-02	274.50	274.75	265.00	268.00	54512
2013-05-03	269.50	273.25	266.75	267.50	111749
2013-05-06	269.75	271.00	267.38	268.00	75780
2013-05-07	270.25	272.25	266.38	270.00	62491
2013-05-08	270.50	281.75	270.50	280.25	57792
2013-05-09	280.50	283.00	277.00	278.25	27593
2013-05-10	279.50	283.00	278.75	282.25	28297
2013-05-13	280.50	281.50	279.25	281.25	29157
2013-05-14	281.25	283.50	279.50	282.75	32704
2013-05-15	282.75	284.50	267.75	273.75	79295
2013-05-16	273.50	273.50	266.25	267.50	45120
2013-05-17	265.75	268.00	265.75	267.50	32821
2013-05-20	267.75	272.00	265.50	270.25	23897
2013-05-21	269.75	273.75	268.75	272.75	22152
2013-05-22	271.50	273.50	263.50	265.75	50136
2013-05-23	264.25	264.50	259.00	262.00	63918
2013-05-24	258.50	262.00	258.50	259.75	51271
2013-05-28	262.00	263.75	259.25	260.50	44011
2013-05-29	259.50	260.75	256.25	257.50	39659
2013-05-30	257.25	260.00	252.00	252.50	69000
2013-05-31	253.00	254.50	245.25	248.75	63402
2013-06-03	247.75	250.00	245.75	248.25	69246
2013-06-04	247.50	250.75	244.75	245.75	45016
2013-06-05	247.00	248.00	242.25	244.00	39387
2013-06-06	244.75	245.50	239.00	241.25	67170
2013-06-07	241.75	248.00	241.50	247.75	59011
2013-06-10	247.25	251.50	246.75	249.25	66726
2013-06-11	248.25	249.73	244.25	247.25	31410
2013-06-12	248.75	249.00	245.13	247.25	28743
2013-06-13	245.75	252.00	244.50	251.00	29242
2013-06-14	249.75	256.63	248.75	256.00	28211
2013-06-17	259.25	261.00	254.75	255.25	25353
2013-06-18	256.00	261.25	254.25	259.75	25084
2013-06-19	257.50	264.50	257.00	257.25	78219
2013-06-20	253.00	253.50	245.00	249.75	69125
2013-06-21	250.00	252.25	242.50	246.25	48389
2013-06-24	241.75	245.50	240.25	242.00	61431
2013-06-25	244.25	247.25	242.50	243.50	41864
2013-06-26	244.75	248.50	244.75	245.75	32858
2013-06-27	248.50	257.25	248.50	255.00	45908
2013-06-28	255.50	255.50	250.50	251.50	58659
2013-07-01	253.75	254.25	249.75	252.00	29436
2013-07-02	252.25	254.15	247.00	249.00	35179
2013-07-03	248.25	251.00	244.75	244.75	33128
2013-07-05	247.25	249.75	244.50	249.25	58561
2013-07-08	250.75	253.25	246.75	247.75	25554
2013-07-09	250.50	251.25	243.75	247.25	36200
2013-07-10	248.50	252.25	245.50	249.00	40409
2013-07-11	253.50	257.75	252.50	254.00	35198
2013-07-12	254.00	259.50	253.75	259.50	28498
2013-07-15	261.25	264.13	261.00	261.25	32707
2013-07-16	261.25	261.25	258.25	260.00	20475
2013-07-17	260.25	262.38	258.50	260.25	26579
2013-07-18	258.75	261.63	257.00	259.25	35745
2013-07-19	258.00	263.25	257.50	261.25	53511
2013-07-22	260.00	262.00	255.00	260.00	22681
2013-07-23	260.00	266.00	258.75	266.00	28376
2013-07-24	266.00	266.00	262.00	263.75	19965
2013-07-25	262.50	264.50	258.25	259.25	27677
2013-07-26	259.00	261.07	255.50	257.00	30816
2013-07-29	257.25	260.00	253.50	254.00	25797
2013-07-30	256.25	257.38	249.50	250.75	51912
2013-07-31	251.00	252.00	247.75	250.25	39938
2013-08-01	251.75	254.50	249.00	252.00	30691
2013-08-02	252.00	252.00	249.25	250.25	28703
2013-08-05	250.00	251.25	246.25	249.50	29594
2013-08-06	249.00	249.00	244.50	247.00	46156
2013-08-07	249.50	265.75	247.50	258.00	104881
2013-08-08	264.50	267.00	257.75	266.00	84495
2013-08-09	267.75	270.75	264.50	267.50	60594
2013-08-12	266.75	270.25	263.75	265.25	51599
2013-08-13	266.25	270.00	265.25	268.50	21496
2013-08-14	268.50	270.25	267.00	268.00	28298
2013-08-15	266.50	270.00	265.75	268.75	27970
2013-08-16	268.75	271.00	266.63	271.00	27622
2013-08-19	268.75	269.50	267.04	269.50	30945
2013-08-20	267.75	270.50	267.50	270.00	24286
2013-08-21	272.25	272.25	267.50	269.00	43229
2013-08-22	270.50	273.50	268.75	270.25	31755
2013-08-23	271.00	277.50	270.50	275.50	23645
2013-08-26	277.00	280.00	276.38	276.75	20319
2013-08-27	273.75	274.50	269.50	270.00	34158
2013-08-28	271.00	274.75	270.25	270.50	36322
2013-08-29	270.00	270.75	269.50	269.75	27366
2013-08-30	269.25	272.00	267.75	268.25	50773
2013-09-03	270.00	270.25	266.75	268.00	45163
2013-09-04	269.50	270.00	267.25	268.25	31152
2013-09-05	269.75	277.00	269.75	275.75	57510
2013-09-06	275.75	277.00	269.50	273.50	37517
2013-09-09	273.75	279.00	273.00	276.25	19328
2013-09-10	280.00	281.50	275.25	280.50	33984
2013-09-11	281.25	284.25	277.50	284.00	35718
2013-09-12	282.00	282.50	277.75	279.25	29867
2013-09-13	281.50	281.50	276.75	279.50	29994
2013-09-16	280.25	283.50	278.28	280.25	94379
2013-09-17	281.50	282.25	278.25	279.25	45892
2013-09-18	281.00	283.75	278.50	281.00	51757
2013-09-19	280.75	284.00	280.00	282.25	46961
2013-09-20	284.00	284.00	278.75	282.23	62310
2013-09-23	281.75	282.50	278.50	279.00	23867
2013-09-24	278.75	285.00	278.75	282.00	44075
2013-09-25	283.00	283.00	279.25	281.25	40772
2013-09-26	281.25	282.25	279.50	280.50	25266
2013-09-27	279.75	282.63	279.00	281.50	43908
2013-09-30	281.00	294.00	278.75	293.75	142851
2013-10-01	295.25	314.00	292.75	311.25	170620
2013-10-02	311.50	315.00	307.25	314.25	73980
2013-10-03	314.25	314.25	306.75	310.00	60436
2013-10-04	311.00	311.00	308.50	310.00	56500
2013-10-07	300.25	312.50	300.00	311.25	49984
2013-10-08	310.00	311.25	305.50	307.25	41288
2013-10-09	308.75	310.25	306.75	308.50	48184
2013-10-10	308.50	312.75	306.50	312.00	74629
2013-10-11	312.00	312.00	305.75	307.00	109192
2013-10-14	307.25	310.00	307.00	309.25	76427
2013-10-15	308.75	310.00	306.75	309.25	56999
2013-10-16	310.75	330.25	310.75	321.75	117176
2013-10-17	320.00	326.00	318.75	323.25	79139
2013-10-18	324.75	328.50	323.50	327.75	62194
2013-10-21	326.00	329.25	324.88	329.25	69307
2013-10-22	339.00	348.50	338.50	344.50	308595
2013-10-23	342.75	353.50	341.25	352.75	188685
2013-10-24	352.00	353.00	347.75	350.25	120835
2013-10-25	350.00	356.50	348.00	356.00	194179
2013-10-28	356.75	359.50	347.00	351.50	2141910
2013-10-29	353.50	358.50	350.25	355.50	214841
2013-10-30	355.75	364.00	352.75	363.75	156581
2013-10-31	359.75	363.75	356.50	359.75	196477
2013-11-01	367.75	368.50	354.25	357.75	115761
2013-11-04	360.00	363.75	358.75	363.50	97668
2013-11-05	358.50	359.63	351.50	358.25	135791
2013-11-06	340.50	353.50	333.75	337.50	206742
2013-11-07	337.50	337.50	331.75	335.00	105821
2013-11-08	339.00	339.50	332.00	337.25	96172
2013-11-11	336.00	338.75	327.50	328.50	105006
2013-11-12	326.00	328.00	316.75	318.25	100764
2013-11-13	315.00	320.75	313.75	320.50	119362
2013-11-14	315.00	318.00	306.75	311.75	97144
2013-11-15	310.25	312.00	306.75	310.25	94716
2013-11-18	311.50	315.00	308.50	310.00	66997
2013-11-19	308.25	311.25	305.75	307.50	79835
2013-11-20	307.50	308.50	300.75	301.25	72827
2013-11-21	304.00	306.75	302.00	304.75	64745
2013-11-22	307.50	310.00	304.25	309.50	75329
2013-11-25	311.75	311.75	299.38	300.25	54685
2013-11-26	301.75	306.25	299.50	303.50	82977
2013-11-27	304.75	305.25	303.00	304.50	41437
2013-11-29	308.00	308.75	304.50	307.00	33530
2013-12-02	303.25	307.63	301.00	306.00	63977
2013-12-03	304.00	309.50	301.75	309.00	136339
2013-12-04	304.25	305.00	300.25	301.50	85498
2013-12-05	300.00	301.00	293.25	293.75	110826
2013-12-06	301.25	305.75	296.75	301.50	80926
2013-12-09	301.50	302.50	297.50	299.00	72500
2013-12-10	298.75	307.50	297.50	301.00	87888
2013-12-11	302.50	303.25	299.00	299.75	67332
2013-12-12	299.50	303.50	298.63	302.00	52522
2013-12-13	307.00	307.50	301.75	303.50	53323
2013-12-16	305.00	310.75	300.50	306.75	47116
2013-12-17	302.50	311.63	301.88	308.50	57064
2013-12-18	309.50	311.75	301.80	308.50	85208
2013-12-19	306.75	308.75	303.00	306.00	48771
2013-12-20	302.75	308.00	302.75	307.50	143456
2013-12-23	311.25	320.50	310.75	315.75	70938
2013-12-24	320.50	320.75	315.75	319.25	28506
2013-12-26	321.00	322.50	318.50	320.00	20108
2013-12-27	323.75	324.75	319.00	324.25	41630
2013-12-30	321.50	322.75	318.63	320.25	35218
2013-12-31	322.00	325.00	320.25	323.50	25642
2014-01-02	321.75	322.50	317.00	320.00	36762
2014-01-03	316.25	321.25	309.02	310.00	87048
2014-01-06	312.50	314.00	307.50	308.00	65420
2014-01-07	308.25	315.75	307.75	313.00	40698
2014-01-08	310.25	313.00	307.63	308.50	54575
2014-01-09	307.50	307.75	296.50	301.75	85001
2014-01-10	305.75	308.75	298.75	301.25	65681
2014-01-13	298.75	306.25	298.75	306.00	204423
2014-01-14	307.00	317.25	304.25	311.25	107111
2014-01-15	314.25	315.50	307.75	312.50	112252
2014-01-16	313.75	313.75	307.50	309.75	61196
2014-01-17	309.50	312.50	308.25	310.75	125379
2014-01-21	312.50	313.75	307.50	308.50	49605
2014-01-22	309.25	311.25	306.75	309.50	80956
2014-01-23	306.50	310.75	305.78	310.50	67023
2014-01-24	308.75	308.75	289.50	290.00	129344
2014-01-27	288.25	292.50	284.75	290.75	117383
2014-01-28	274.75	274.75	246.88	253.50	400149
2014-01-29	247.25	250.00	240.50	241.25	180241
2014-01-31	237.50	244.25	237.50	242.25	95338
2014-02-03	239.00	241.25	234.25	236.00	126500
2014-02-04	238.00	240.25	236.75	237.00	98852
2014-02-05	237.00	240.00	234.00	236.25	76865
2014-02-06	238.00	241.75	235.00	240.00	71920
2014-02-07	244.50	254.56	240.50	250.75	133382
2014-02-10	250.75	252.75	246.25	249.50	84094
2014-02-11	250.50	250.50	247.75	249.50	97515
2014-02-12	247.25	250.75	247.25	249.50	58273
2014-02-13	250.00	252.50	246.50	251.00	117398
2014-02-14	245.00	256.38	244.00	255.00	66370
2014-02-18	256.25	256.25	250.75	253.25	43242
2014-02-19	253.50	256.00	248.50	250.00	81066
2014-02-20	250.75	256.25	247.50	255.50	76492
2014-02-21	257.50	260.50	254.63	258.25	81444
2014-02-24	258.75	260.00	256.50	258.25	59105
2014-02-25	256.50	258.25	252.75	255.50	61041
2014-02-26	251.00	254.10	248.75	251.75	62680
2014-02-27	254.25	256.00	249.50	255.00	50028
2014-02-28	259.75	260.00	250.00	254.00	88167
2014-03-03	233.25	241.50	226.25	241.25	159542
2014-03-04	249.50	249.50	242.50	245.50	206463
2014-03-05	245.00	248.00	242.88	245.00	98551
2014-03-06	246.50	246.50	235.25	237.25	140974
2014-03-07	238.25	238.25	223.50	224.75	134318
2014-03-10	224.75	229.25	222.50	227.25	48799
2014-03-11	228.75	229.25	221.00	221.25	63429
2014-03-12	212.50	220.25	207.25	219.75	123315
2014-03-13	221.50	223.00	212.88	213.50	159797
2014-03-14	209.00	220.00	209.00	219.00	92476
2014-03-17	219.00	223.25	217.00	219.25	121850
2014-03-18	221.50	226.88	214.25	224.00	133367
2014-03-19	225.50	228.50	222.30	226.50	111455
2014-03-20	226.50	228.50	224.13	224.25	50436
2014-03-21	228.25	230.25	220.00	222.25	188568
2014-03-24	220.25	223.75	213.00	214.28	123779
2014-03-25	215.25	220.00	215.00	216.25	114201
2014-03-26	220.00	225.00	219.75	221.63	80279
2014-03-27	221.50	225.25	218.75	219.50	52008
2014-03-28	222.25	225.00	216.75	218.25	73504
2014-03-31	225.00	228.25	221.42	225.75	72845
2014-04-01	227.50	229.50	224.75	226.25	59586
2014-04-02	225.50	226.75	225.00	226.25	63826
2014-04-03	227.75	229.50	221.50	223.00	70714
2014-04-04	227.25	230.75	213.50	213.75	140634
2014-04-07	212.75	214.13	204.75	211.50	118318
2014-04-08	208.50	216.00	208.50	211.75	68873
2014-04-09	215.00	215.50	208.00	210.50	64477
2014-04-10	210.75	213.25	204.00	205.50	114804
2014-04-11	203.75	211.00	203.30	207.50	66042
2014-04-14	204.00	208.00	204.00	204.75	59009
2014-04-15	204.00	205.00	196.50	199.00	121972
2014-04-16	201.00	208.00	200.25	207.25	151489
2014-04-17	207.75	227.38	207.75	225.00	304398
2014-04-21	243.25	243.25	227.75	231.25	217489
2014-04-22	224.25	229.50	223.25	226.25	93817
2014-04-23	224.50	224.50	219.00	220.00	69138
2014-04-24	219.25	220.25	215.50	216.75	96046
2014-04-25	216.25	218.00	203.25	204.75	186131
2014-04-28	210.00	210.00	205.00	207.75	132277
2014-04-29	210.00	210.75	207.25	208.50	99509
2014-04-30	209.00	210.75	206.75	210.00	145307
2014-05-01	209.75	210.75	208.50	209.00	43742
2014-05-02	213.00	213.00	207.00	207.00	98258
2014-05-05	206.50	206.75	199.50	201.50	154732
2014-05-06	205.00	207.00	202.00	203.25	206209
2014-05-07	205.00	214.50	205.00	208.50	234484
2014-05-08	206.50	212.00	201.38	202.13	281428
2014-05-09	202.50	207.50	201.53	205.50	76136
2014-05-12	208.25	209.75	206.25	207.75	155406
2014-05-13	208.50	209.00	204.50	206.50	87698
2014-05-14	197.50	199.50	190.25	195.25	318284
2014-05-15	197.75	198.50	188.25	189.75	166953
2014-05-16	190.25	194.13	188.13	193.25	91542
2014-05-19	193.75	197.50	192.00	197.00	97820
2014-05-20	197.25	198.88	195.00	195.75	72472
2014-05-21	193.50	198.75	193.50	197.45	79591
2014-05-22	195.50	198.25	195.50	197.75	42431
2014-05-23	198.50	206.50	198.25	202.75	212181
2014-05-27	204.00	207.25	200.25	206.75	146889
2014-05-28	205.75	210.25	204.25	207.50	87375
2014-05-29	207.25	210.00	206.63	209.00	54709
2014-05-30	212.75	212.75	205.00	209.25	96303
2014-06-02	208.75	213.25	207.25	212.00	129671
2014-06-03	211.25	211.25	209.00	209.75	47913
2014-06-04	218.25	224.50	215.75	216.50	230235
2014-06-05	216.00	222.00	214.25	220.00	141161
2014-06-06	223.75	223.75	219.00	222.50	121957
2014-06-09	221.00	230.00	219.25	223.25	164378
2014-06-10	223.75	225.00	218.50	222.00	99498
2014-06-11	222.50	222.75	216.75	218.00	57960
2014-06-12	217.50	219.75	215.25	219.50	65573
2014-06-13	218.25	218.25	210.25	211.00	102725
2014-06-16	210.25	211.75	205.50	208.25	107804
2014-06-17	206.50	211.75	204.75	209.25	74606
2014-06-18	209.00	212.00	208.50	211.75	65331
2014-06-19	212.75	218.00	212.75	215.25	137033
2014-06-20	217.50	217.50	210.00	214.00	277615
2014-06-23	215.00	218.25	210.25	217.00	103936
2014-06-24	215.00	220.00	210.75	212.00	89357
2014-06-25	210.50	216.25	208.75	212.75	137962
2014-06-26	214.00	214.75	209.50	214.00	34717
2014-06-27	214.25	214.25	210.50	212.75	37977
2014-06-30	211.00	211.63	208.00	210.00	53981
2014-07-01	210.00	212.50	208.25	211.25	48134
2014-07-02	211.25	214.50	211.25	214.00	38218
2014-07-03	214.25	221.25	213.75	217.50	101917
2014-07-07	219.50	221.25	214.63	216.00	102177
2014-07-08	216.00	217.75	213.25	216.50	83188
2014-07-09	216.00	219.25	214.00	217.25	50146
2014-07-10	214.00	217.50	211.25	217.00	68636
2014-07-11	218.50	218.50	214.25	216.75	53753
2014-07-14	216.50	216.50	210.50	214.25	67688
2014-07-15	212.75	216.00	210.13	211.00	56261
2014-07-16	214.25	225.00	211.50	224.50	163676
2014-07-17	217.75	221.00	214.75	217.50	257269
2014-07-18	219.50	219.50	211.00	213.25	203125
2014-07-21	212.25	212.50	202.00	202.75	135883
2014-07-22	205.00	207.25	202.50	203.00	62484
2014-07-23	203.50	204.88	200.50	204.00	47914
2014-07-24	206.50	209.50	205.75	207.25	48982
2014-07-25	207.75	210.00	207.00	208.25	65126
2014-07-28	207.00	211.00	206.00	210.00	74903
2014-07-29	208.00	209.50	204.00	206.50	90843
2014-07-30	206.75	210.25	205.13	209.50	71892
2014-07-31	207.50	210.00	206.25	208.50	62118
2014-08-01	209.00	209.00	201.38	204.00	98935
2014-08-04	203.50	206.63	201.25	205.00	77811
2014-08-05	202.50	205.00	198.00	202.00	115788
2014-08-06	201.50	207.24	196.63	205.00	76416
2014-08-07	200.25	205.50	197.50	200.00	146094
2014-08-08	198.25	205.75	197.50	205.00	77841
2014-08-11	206.25	208.00	205.25	206.00	59903
2014-08-12	204.75	207.75	202.50	207.50	48663
2014-08-13	207.25	211.13	207.25	208.25	46710
2014-08-14	208.50	212.38	208.50	211.25	42711
2014-08-15	214.25	216.00	209.00	213.50	89471
2014-08-18	213.50	215.50	210.75	214.75	47905
2014-08-19	213.75	215.25	212.75	214.75	37323
2014-08-20	215.00	216.50	212.75	215.50	35377
2014-08-21	216.50	218.00	215.50	216.00	30490
2014-08-22	217.50	217.50	212.75	214.25	36394
2014-08-25	214.25	216.25	214.13	214.63	30825
2014-08-26	214.25	218.25	212.75	218.00	51836
2014-08-27	218.75	223.00	218.25	222.25	89467
2014-08-28	217.25	219.63	214.88	218.25	58685
2014-08-29	221.25	221.25	212.00	213.00	85827
2014-09-02	212.00	215.75	210.50	214.00	89941
2014-09-03	218.50	220.75	216.50	218.75	137011
2014-09-04	220.25	222.75	217.50	222.50	70715
2014-09-05	224.75	228.50	224.00	224.75	120353
2014-09-08	223.00	224.25	219.50	219.75	84324
2014-09-09	218.25	223.75	216.75	221.25	88080
2014-09-10	221.50	222.25	215.25	219.00	92491
2014-09-11	217.75	218.75	213.50	214.00	61851
2014-09-12	212.50	215.88	212.05	215.50	71668
2014-09-15	215.00	216.25	208.75	209.50	75552
2014-09-16	211.75	213.75	209.75	211.50	90626
2014-09-17	212.25	215.25	210.00	212.00	109869
2014-09-18	213.75	214.50	209.25	210.25	51631
2014-09-19	211.50	211.50	198.00	199.50	311587
2014-09-22	197.50	200.50	197.25	199.00	121386
2014-09-23	199.75	203.00	197.75	201.00	118154
2014-09-24	201.25	203.25	200.00	201.13	75934
2014-09-25	200.00	201.50	190.75	192.75	175224
2014-09-26	188.75	193.50	188.75	190.75	120978
2014-09-29	190.00	192.00	178.00	178.75	162173
2014-09-30	179.00	181.00	176.25	180.50	143031
2014-10-01	181.00	182.00	172.50	172.50	134603
2014-10-02	173.75	173.75	164.50	166.50	157841
2014-10-03	167.75	170.75	165.25	166.50	122119
2014-10-06	168.50	171.25	163.75	165.50	115241
2014-10-07	164.00	164.63	159.50	159.75	115703
2014-10-08	159.00	163.00	154.50	160.00	152206
2014-10-09	159.50	161.38	150.00	150.50	191806
2014-10-10	149.00	150.50	143.00	143.00	161862
2014-10-13	144.75	150.63	143.00	145.00	127290
2014-10-14	147.75	152.38	145.75	146.75	122990
2014-10-15	143.50	148.00	140.50	146.75	182176
2014-10-16	140.50	146.25	140.50	143.50	155103
2014-10-17	144.25	153.50	143.75	145.75	178963
2014-10-20	145.75	148.00	144.00	146.63	77000
2014-10-21	146.50	150.00	145.00	149.50	83263
2014-10-22	149.50	152.50	148.00	149.75	107024
2014-10-23	150.50	151.75	148.25	150.25	65528
2014-10-24	151.50	151.53	148.73	150.25	45212
2014-10-27	148.75	150.75	146.75	148.50	51940
2014-10-28	148.50	159.50	148.50	158.00	118794
2014-10-29	157.75	159.50	151.00	155.00	86385
2014-10-30	155.75	161.00	155.00	160.50	97042
2014-10-31	165.25	165.25	157.38	162.00	86767
2014-11-03	162.25	163.50	158.50	161.00	65802
2014-11-04	160.50	160.50	156.50	159.00	64127
2014-11-05	160.00	160.00	157.75	159.00	58261
2014-11-06	160.50	160.50	143.25	148.00	141241
2014-11-07	149.25	150.13	144.50	149.88	96122
2014-11-10	151.25	153.00	144.75	147.25	114084
2014-11-11	147.25	148.25	142.50	146.25	78604
2014-11-12	145.50	152.25	143.75	150.00	82607
2014-11-13	147.75	150.00	145.25	149.00	26934
2014-11-14	149.00	149.50	141.25	147.50	127168
2014-11-17	146.00	147.50	142.00	146.50	81903
2014-11-18	147.25	148.75	142.50	146.50	72919
2014-11-19	145.75	147.00	142.50	143.75	66679
2014-11-20	142.50	145.38	141.50	145.00	37156
2014-11-21	148.75	150.00	146.75	149.25	96587
2014-11-24	148.75	151.50	147.25	151.38	37399
2014-11-25	146.75	150.00	145.00	147.00	43153
2014-11-26	147.25	147.75	144.00	144.25	51572
2014-11-28	143.75	143.75	130.75	131.25	109695
2014-12-01	131.00	131.00	118.50	128.00	204709
2014-12-02	128.25	129.25	124.25	125.00	131077
2014-12-03	125.50	129.25	123.75	126.25	51396
2014-12-04	125.00	125.75	117.75	118.25	80309
2014-12-05	118.00	119.50	114.25	115.75	107149
2014-12-08	114.00	114.00	106.50	107.25	138260
2014-12-09	104.50	107.50	102.25	103.88	153370
2014-12-10	102.00	103.25	99.25	100.25	133706
2014-12-11	99.25	100.25	97.50	98.00	71505
2014-12-12	93.00	97.25	92.00	93.50	93494
2014-12-15	93.25	93.25	84.00	84.25	124418
2014-12-16	80.00	85.00	77.25	82.25	207897
2014-12-17	82.50	104.75	82.50	91.75	404844
2014-12-18	109.00	109.25	95.75	97.25	282388
2014-12-19	97.00	103.25	94.50	103.00	325248
2014-12-22	104.75	107.50	102.00	104.75	95608
2014-12-23	106.50	108.75	102.50	108.25	130705
2014-12-24	107.00	109.75	101.00	101.88	50741
2014-12-26	103.75	104.88	100.50	104.75	49686
2014-12-29	105.00	109.75	103.50	109.00	135006
2014-12-30	109.25	111.13	105.00	110.50	112060
2014-12-31	110.00	111.50	101.25	104.38	90732
2015-01-02	103.50	107.25	102.63	107.00	54703
2015-01-05	107.00	109.50	100.50	101.00	94048
2015-01-06	100.50	104.13	99.25	101.63	94026
2015-01-07	103.00	107.25	100.50	101.00	110290
2015-01-08	103.25	108.75	101.00	102.25	177001
2015-01-09	101.25	104.25	97.00	97.50	94377
2015-01-12	97.00	98.00	92.75	95.50	67375
2015-01-13	94.50	101.25	94.50	95.75	82438
2015-01-14	95.25	99.00	92.00	94.13	108438
2015-01-15	94.00	96.25	92.50	93.00	76035
2015-01-16	93.25	94.50	90.25	92.25	78618
2015-01-20	93.25	98.00	90.50	97.50	131292
2015-01-21	96.25	100.25	95.25	99.50	103156
2015-01-22	101.25	101.25	97.25	98.50	116033
2015-01-23	100.00	101.00	97.50	98.25	93466
2015-01-26	97.00	98.25	94.25	95.00	52514
2015-01-27	95.25	95.50	90.25	90.25	75430
2015-01-28	91.00	93.25	86.00	86.00	99788
2015-01-29	84.25	86.50	83.75	85.75	85548
2015-01-30	89.00	91.73	85.00	90.00	122169
2015-02-02	89.75	103.75	88.00	103.00	258711
2015-02-03	105.00	117.50	104.00	116.75	202263
2015-02-04	118.00	118.00	104.25	109.25	119197
2015-02-05	110.00	118.75	108.50	114.25	90801
2015-02-06	117.00	117.00	111.25	112.25	73625
2015-02-09	112.25	118.25	110.50	111.75	59491
2015-02-10	111.75	114.50	108.75	113.50	125216
2015-02-11	112.50	116.00	111.50	115.75	125310
2015-02-12	118.75	122.00	116.50	121.50	99902
2015-02-13	124.25	134.25	122.50	134.25	219870
2015-02-17	132.75	135.00	124.50	130.75	103029
2015-02-18	131.50	135.50	127.00	129.25	71818
2015-02-19	127.50	131.00	123.00	130.75	87552
2015-02-20	132.00	132.00	127.00	130.50	71201
2015-02-23	127.25	129.25	121.75	123.75	82693
2015-02-24	124.25	125.25	116.00	120.25	119979
2015-02-25	120.75	129.75	120.25	128.25	124957
2015-02-26	126.25	133.50	126.00	130.75	100441
2015-02-27	132.25	137.00	130.25	137.00	111230
2015-03-02	135.00	137.13	130.88	132.75	81811
2015-03-03	131.25	139.75	130.75	138.00	165407
2015-03-04	133.75	137.50	132.38	137.25	61797
2015-03-05	135.75	142.63	132.75	139.75	81584
2015-03-06	141.25	147.50	134.75	137.25	122576
2015-03-09	138.25	138.50	132.50	134.75	49261
2015-03-10	131.50	137.50	126.00	137.00	167263
2015-03-11	135.50	137.00	131.25	135.00	42060
2015-03-12	137.00	137.00	132.88	134.25	59582
2015-03-13	127.75	135.75	127.75	132.00	99620
2015-03-16	131.75	133.50	129.50	131.50	68478
2015-03-17	130.25	133.75	127.25	133.75	63555
2015-03-18	131.00	140.50	131.00	138.50	50895
2015-03-19	136.50	137.50	131.13	131.50	44501
2015-03-20	137.25	138.18	133.50	133.50	186444
2015-03-23	135.25	140.00	134.00	134.75	57601
2015-03-24	132.50	138.75	132.00	138.75	46872
2015-03-25	137.25	142.25	137.25	140.25	109802
2015-03-26	140.25	141.00	131.50	131.75	61542
2015-03-27	131.75	132.75	129.75	130.25	45563
2015-03-30	133.25	134.00	130.25	133.75	34636
2015-03-31	132.25	134.75	131.00	131.00	48616
2015-04-01	129.75	133.25	129.75	131.00	80116
2015-04-02	132.00	138.25	131.50	134.25	56460
2015-04-06	134.50	144.75	134.50	144.00	64249
2015-04-07	142.50	148.25	142.50	146.75	81276
2015-04-08	146.75	147.75	141.50	142.75	51918
2015-04-09	143.50	147.00	141.75	146.00	81262
2015-04-10	147.75	149.25	141.50	142.50	54222
2015-04-13	142.75	147.50	141.50	144.75	40538
2015-04-14	145.75	148.50	144.00	146.00	29786
2015-04-15	145.25	153.50	145.25	147.00	109589
2015-04-16	146.75	152.00	142.50	148.75	83512
2015-04-17	143.75	147.50	140.75	141.75	101084
2015-04-20	141.00	145.00	140.75	141.25	57899
2015-04-21	141.75	145.00	140.03	143.75	44397
2015-04-22	143.75	146.25	142.13	144.00	28464
2015-04-23	145.75	149.25	143.75	147.63	58251
2015-04-24	150.00	150.00	142.00	143.75	61489
2015-04-27	143.25	147.25	143.25	146.00	75683
2015-04-28	144.50	147.00	143.25	143.75	55959
2015-04-29	143.00	147.00	141.75	143.00	64382
2015-04-30	142.75	143.75	140.63	141.75	58702
2015-05-01	140.00	141.75	134.75	136.50	77420
2015-05-04	137.75	138.00	133.25	133.50	54045
2015-05-05	135.50	137.75	133.25	133.50	110500
2015-05-06	133.25	136.25	131.50	132.00	78109
2015-05-07	131.50	132.75	129.75	131.00	66501
2015-05-08	132.75	136.50	131.50	135.25	47186
2015-05-11	135.75	135.88	131.00	131.75	64873
2015-05-12	141.25	145.00	135.50	138.50	203536
2015-05-13	141.25	151.25	141.25	144.75	167343
2015-05-14	147.25	151.00	144.00	151.00	103817
2015-05-15	151.75	162.25	148.00	158.75	180953
2015-05-18	152.75	159.00	152.00	158.75	104987
2015-05-19	152.50	156.50	147.63	153.00	84551
2015-05-20	155.00	155.00	149.00	153.25	102929
2015-05-21	153.75	158.00	152.75	157.75	48665
2015-05-22	153.25	158.25	153.25	156.00	47792
2015-05-26	155.75	155.75	150.75	153.75	84764
2015-05-27	153.25	158.88	150.75	157.25	91625
2015-05-28	157.25	157.50	153.25	153.50	67717
2015-05-29	152.25	155.50	149.75	155.25	108872
2015-06-01	156.75	156.75	151.25	153.25	71010
2015-06-02	153.50	158.50	153.00	157.25	104077
2015-06-03	157.25	162.50	155.50	159.25	115197
2015-06-04	158.00	159.00	147.75	149.25	109842
2015-06-05	145.75	148.50	137.50	139.50	157710
2015-06-08	139.00	141.50	132.50	133.25	95984
2015-06-09	134.00	134.50	130.50	131.00	66065
2015-06-10	132.25	135.50	132.25	133.88	91247
2015-06-11	132.25	134.00	131.25	132.25	47325
2015-06-12	131.00	133.25	130.25	131.00	44789
2015-06-15	129.25	133.75	127.25	132.75	88700
2015-06-16	132.00	133.50	131.00	131.38	20618
2015-06-17	130.75	133.00	129.38	129.75	65709
2015-06-18	130.50	139.00	130.25	138.50	93581
2015-06-19	139.50	140.00	133.75	134.88	123837
2015-06-22	139.50	141.25	136.50	138.25	81423
2015-06-23	136.25	138.50	134.75	135.00	50874
2015-06-24	134.25	135.38	130.50	131.00	65518
2015-06-25	132.25	133.50	128.50	129.00	44062
2015-06-26	131.25	131.25	127.25	127.50	55164
2015-06-29	128.75	128.75	123.00	123.75	95753
2015-06-30	123.50	125.00	121.25	124.25	80200
2015-07-01	129.75	130.00	125.00	126.50	81995
2015-07-02	125.75	128.75	125.75	126.50	63524
2015-07-06	125.00	126.50	119.50	121.50	112828
2015-07-07	120.50	124.00	112.50	123.00	125347
2015-07-08	120.75	122.50	113.75	115.50	94311
2015-07-09	118.75	122.75	118.75	119.75	62820
2015-07-10	121.00	124.00	120.75	121.50	51032
2015-07-13	122.50	126.75	122.00	126.63	68607
2015-07-14	126.50	130.25	125.50	127.50	81323
2015-07-15	125.75	128.75	122.50	123.25	50400
2015-07-16	124.75	129.50	123.00	129.25	54382
2015-07-17	128.75	129.75	127.00	128.75	86012
2015-07-20	125.75	127.50	123.25	126.00	56348
2015-07-21	127.00	130.00	125.50	130.00	46360
2015-07-22	130.50	130.50	126.25	129.50	49650
2015-07-23	129.75	131.75	128.13	131.50	58282
2015-07-24	131.25	132.25	127.00	132.25	52719
2015-07-27	131.25	131.25	126.25	127.00	59857
2015-07-28	127.75	128.75	124.25	128.25	67510
2015-07-29	126.50	150.00	126.50	148.50	224719
2015-07-30	146.50	147.50	141.63	143.75	76573
2015-07-31	143.75	145.25	143.25	144.50	62779
2015-08-03	144.00	145.50	138.75	140.00	92768
2015-08-04	142.00	148.75	141.75	142.75	86260
2015-08-05	146.50	147.50	144.25	146.00	50437
2015-08-06	154.75	155.00	133.50	135.75	183243
2015-08-07	135.75	144.50	135.00	143.50	96001
2015-08-10	145.00	149.25	140.50	149.25	95426
2015-08-11	148.50	148.50	143.00	145.75	74690
2015-08-12	143.75	144.00	137.75	141.75	119167
2015-08-13	140.25	141.00	137.75	139.00	35549
2015-08-14	137.00	138.00	132.63	135.75	64198
2015-08-17	136.00	136.00	133.25	135.25	34332
2015-08-18	135.75	137.50	132.50	137.13	29960
2015-08-19	136.25	137.00	128.50	130.75	101140
2015-08-20	128.25	131.00	125.25	125.75	97789
2015-08-21	123.50	124.25	112.50	112.75	146800
2015-08-24	102.50	111.75	102.50	106.00	236955
2015-08-25	107.50	114.75	106.75	107.50	255959
2015-08-26	109.75	115.50	107.25	113.63	176883
2015-08-27	111.75	120.88	110.25	118.25	152180
2015-08-28	114.75	118.25	114.00	116.00	121745
2015-08-31	115.25	121.00	113.00	116.75	84473
2015-09-01	114.00	120.50	111.38	111.75	115477
2015-09-02	113.75	114.75	110.00	114.75	72498
2015-09-03	117.50	121.50	113.75	116.25	60296
2015-09-04	112.50	115.75	111.63	113.00	70030
2015-09-08	116.75	118.00	115.00	117.75	40325
2015-09-09	118.75	120.25	113.25	114.50	40737
2015-09-10	115.00	120.75	114.25	117.00	84322
2015-09-11	115.00	117.75	109.75	117.25	94079
2015-09-14	117.25	117.25	113.75	116.50	57497
2015-09-15	117.50	123.25	116.50	122.25	71453
2015-09-16	122.00	125.00	120.75	123.00	55657
2015-09-17	125.75	127.00	120.75	124.25	55236
2015-09-18	122.25	122.75	116.75	122.50	181037
2015-09-21	122.50	124.50	120.25	124.25	55619
2015-09-22	121.25	123.50	114.75	116.75	74206
2015-09-23	117.00	119.25	113.51	115.00	101850
2015-09-24	113.50	116.00	111.50	113.75	141890
2015-09-25	110.25	116.00	110.25	113.25	84971
2015-09-28	112.25	113.00	104.25	105.00	65867
2015-09-29	106.75	108.25	102.00	102.25	63404
2015-09-30	103.00	106.88	102.75	102.88	96303
2015-10-01	103.25	105.50	96.75	97.75	86825
2015-10-02	94.50	101.75	94.25	101.25	80622
2015-10-05	104.00	105.75	100.50	102.00	53247
2015-10-06	102.00	103.50	98.50	101.00	94409
2015-10-07	101.50	104.00	97.00	103.00	102659
2015-10-08	102.50	104.25	99.13	103.75	52558
2015-10-09	102.50	106.50	100.00	102.00	67498
2015-10-12	103.00	103.00	100.00	100.88	26171
2015-10-13	100.00	101.00	97.25	98.75	55654
2015-10-14	99.75	100.25	97.50	100.00	49458
2015-10-15	100.00	102.75	100.00	102.50	33364
2015-10-16	103.75	107.75	102.00	107.50	56819
2015-10-19	105.00	105.88	103.75	105.00	24932
2015-10-20	105.25	105.25	100.13	101.00	47876
2015-10-21	100.00	104.00	90.75	94.00	183486
2015-10-22	94.25	101.50	92.75	100.25	67052
2015-10-23	102.75	103.00	98.00	100.25	82707
2015-10-26	99.50	101.00	95.75	97.75	42853
2015-10-27	96.25	97.50	93.88	97.50	41743
2015-10-28	99.00	101.50	96.50	101.50	78704
2015-10-29	100.00	100.75	96.00	96.50	52525
2015-10-30	96.25	97.50	90.25	94.50	105934
2015-11-02	95.75	95.75	90.38	91.75	53627
2015-11-03	90.00	91.63	87.00	87.50	166080
2015-11-04	89.50	90.13	83.00	85.25	158580
2015-11-05	87.25	92.75	83.00	92.75	172775
2015-11-06	88.75	90.25	84.13	88.00	89908
2015-11-09	88.00	89.00	82.75	84.00	92804
2015-11-10	86.50	89.50	84.25	89.25	99038
2015-11-11	90.00	92.00	86.00	87.25	82691
2015-11-12	87.00	88.25	85.00	87.00	70716
2015-11-13	85.25	86.50	82.50	84.25	95133
2015-11-16	85.75	85.75	81.00	82.50	141621
2015-11-17	84.00	90.88	80.50	90.25	199034
2015-11-18	90.25	94.75	89.25	92.00	137703
2015-11-19	91.75	94.25	90.25	91.00	72198
2015-11-20	93.00	95.00	90.75	92.75	120231
2015-11-23	92.50	93.75	84.75	85.75	177138
2015-11-24	85.00	85.75	81.88	84.25	345068
2015-11-25	85.25	91.38	85.25	90.00	90543
2015-11-27	88.75	92.75	85.25	85.50	64199
2015-11-30	86.75	90.00	86.00	90.00	177596
2015-12-01	88.25	89.75	84.50	85.00	89167
2015-12-02	85.75	86.75	83.25	83.75	94486
2015-12-03	83.75	85.75	81.63	81.75	111844
2015-12-04	80.50	85.75	80.50	85.75	119523
2015-12-07	83.75	84.25	81.25	81.75	148677
2015-12-08	80.50	84.38	80.00	83.25	207133
2015-12-09	84.25	84.25	80.75	82.00	122720
2015-12-10	81.75	82.25	79.75	80.25	100458
2015-12-11	77.25	80.00	76.25	77.75	143402
2015-12-14	77.00	78.75	75.00	76.00	201566
2015-12-15	77.75	85.50	77.00	82.75	256796
2015-12-16	82.50	85.25	77.15	79.25	150975
2015-12-17	79.00	79.75	72.25	75.25	337839
2015-12-18	77.50	84.25	73.63	81.50	2477298
2015-12-21	81.75	86.50	81.50	86.38	107683
2015-12-22	85.75	88.50	84.75	86.75	82876
2015-12-23	87.75	88.50	85.25	88.00	91007
2015-12-24	87.50	89.00	86.50	87.50	23985
2015-12-28	85.00	86.00	81.00	82.73	55999
2015-12-29	83.75	84.25	81.00	82.50	72248
2015-12-30	81.50	82.50	80.25	81.50	60071
2015-12-31	82.00	83.50	81.38	82.00	45036
2016-01-04	79.00	82.63	78.38	82.00	69502
2016-01-05	82.50	85.50	81.38	85.25	93311
2016-01-06	82.50	83.50	80.25	81.50	93399
2016-01-07	79.50	80.50	77.63	78.25	148277
2016-01-08	79.50	80.50	76.38	77.75	101777
2016-01-11	78.50	78.50	73.25	74.13	65760
2016-01-12	76.25	77.25	72.75	73.50	76217
2016-01-13	74.25	76.50	73.75	74.50	74353
2016-01-14	73.00	80.25	73.00	79.50	71267
2016-01-15	75.00	78.00	72.75	74.75	78635
2016-01-19	75.50	76.00	72.50	73.00	67870
2016-01-20	72.00	72.88	67.75	72.50	112753
2016-01-21	71.75	77.25	69.50	76.00	90056
2016-01-22	78.00	79.25	76.25	77.75	90572
2016-01-25	77.25	79.25	74.75	75.00	40402
2016-01-26	75.75	78.75	74.75	78.00	47124
2016-01-27	77.25	79.88	75.88	76.00	62003
2016-01-28	79.75	81.25	75.63	77.50	65185
2016-01-29	78.00	83.50	77.25	82.25	82943
2016-02-01	82.00	82.50	80.00	81.00	101053
2016-02-02	79.00	80.00	77.50	78.13	164173
2016-02-03	79.00	86.50	77.50	86.25	233396
2016-02-04	87.75	88.25	82.63	87.75	124172
2016-02-05	87.00	88.25	84.50	86.25	91354
2016-02-08	85.00	86.75	82.25	86.00	103697
2016-02-09	83.50	84.63	80.75	82.00	53945
2016-02-10	83.25	86.25	79.75	85.00	81892
2016-02-11	82.25	84.50	80.63	83.63	93138
2016-02-12	85.00	86.25	83.38	85.25	49643
2016-02-16	85.25	88.00	83.75	84.25	75544
2016-02-17	85.00	97.13	85.00	94.75	141041
2016-02-18	96.25	97.00	90.88	93.25	57937
2016-02-19	92.25	92.50	89.50	91.25	27990
2016-02-22	93.00	95.00	90.25	91.75	73034
2016-02-23	91.50	92.25	89.50	89.88	22584
2016-02-24	88.50	92.50	87.50	92.50	69903
2016-02-25	92.75	93.50	90.75	92.25	24534
2016-02-26	93.25	94.50	90.25	91.00	67682
2016-02-29	91.50	93.75	88.13	88.50	87944
2016-03-01	89.75	94.38	89.50	88.50	57777
2016-03-02	93.75	94.00	89.75	94.00	63005
2016-03-03	93.25	93.25	93.25	93.00	87993
2016-03-04	93.50	95.00	92.50	93.00	97517
2016-03-07	93.00	98.00	92.75	98.00	70979
2016-03-08	97.00	97.00	94.25	98.00	40766
2016-03-09	95.00	100.00	94.00	94.50	47904
2016-03-10	100.00	100.00	100.00	98.50	67797
2016-03-11	98.50	98.50	98.50	99.25	48274
2016-03-14	100.00	102.88	97.38	99.50	66476
2016-03-15	99.50	99.50	99.50	95.75	29766
2016-03-16	95.75	100.00	95.50	99.25	35417
2016-03-17	100.50	103.75	99.00	102.25	67536
2016-03-18	101.75	104.75	100.25	103.25	172581
2016-03-21	102.00	103.75	100.25	101.50	29749
2016-03-22	100.50	101.50	99.63	100.50	25072
2016-03-23	99.50	100.00	95.75	96.00	40332
2016-03-24	96.00	96.00	96.00	100.50	49604
2016-03-28	101.25	101.75	99.75	101.00	27584
2016-03-29	99.75	100.25	95.75	96.38	50767
2016-03-30	99.75	101.75	98.00	98.50	58975
2016-03-31	99.25	106.75	99.25	98.50	67027
2016-04-01	104.50	105.50	102.00	105.50	100189
2016-04-04	107.25	107.25	102.25	102.75	37413
2016-04-05	102.75	102.75	102.75	98.50	48532
2016-04-06	98.25	99.00	95.63	96.75	41415
2016-04-07	95.50	97.50	93.50	94.00	43535
2016-04-08	93.75	99.75	91.50	98.25	39274
2016-04-11	99.50	101.50	97.88	98.75	48746
2016-04-12	99.50	102.50	98.75	102.00	61235
2016-04-13	103.00	104.25	102.00	102.25	96207
2016-04-14	102.50	103.50	100.50	101.00	38145
2016-04-15	100.25	101.00	97.50	98.75	31181
2016-04-18	97.50	98.00	95.00	96.25	51332
2016-04-19	98.00	101.75	97.50	100.00	44448
2016-04-20	100.00	100.25	97.75	98.50	34555
2016-04-21	98.25	99.00	96.63	96.75	20864
2016-04-22	96.75	97.75	95.25	95.25	22183
2016-04-25	95.25	96.50	92.25	92.75	29300
2016-04-26	93.50	95.50	92.50	93.50	17566
2016-04-27	93.50	94.50	90.63	93.00	24391
2016-04-28	93.25	96.00	92.75	94.50	27419
2016-04-29	94.50	95.63	92.00	95.25	49153
2016-05-02	95.25	95.25	93.00	94.25	19677
2016-05-03	92.50	93.00	90.50	91.50	35013
2016-05-04	91.00	92.13	88.13	88.25	31092
2016-05-05	89.50	90.75	88.00	88.50	28959
2016-05-06	87.50	89.00	84.75	85.75	63297
2016-05-09	85.00	86.00	84.00	85.25	26152
2016-05-10	85.25	92.50	84.50	91.50	65541
2016-05-11	90.75	92.50	89.00	90.25	24790
2016-05-12	88.25	94.75	88.25	93.75	40516
2016-05-13	94.25	94.75	88.63	92.75	31446
2016-05-16	94.50	94.50	89.25	89.75	20962
2016-05-17	89.75	91.25	87.75	89.50	27936
2016-05-18	89.00	89.75	87.25	87.25	35926
2016-05-19	86.25	88.50	83.75	84.00	35332
2016-05-20	84.75	87.50	84.25	85.50	29644
2016-05-23	85.25	86.75	83.25	85.25	16566
2016-05-24	86.00	88.00	85.50	87.75	18186
2016-05-25	88.25	91.00	88.25	90.50	23398
2016-05-26	90.75	95.75	90.25	95.00	47048
2016-05-27	95.00	97.50	94.25	95.50	44129
2016-05-31	95.00	95.25	91.00	95.00	47040
2016-06-01	94.00	94.38	92.00	93.75	17341
2016-06-02	93.00	96.75	92.50	96.25	16811
2016-06-03	96.25	96.25	91.75	93.00	60653
2016-06-06	93.00	100.50	93.00	100.00	53238
2016-06-07	100.00	100.00	96.25	99.25	63455
2016-06-08	100.00	102.75	98.98	102.00	60245
2016-06-09	100.00	100.50	98.75	99.50	20369
2016-06-10	98.00	98.50	93.50	94.75	62220
2016-06-13	94.00	96.50	92.50	93.00	40204
2016-06-14	92.00	93.00	90.00	90.50	36088
2016-06-15	90.25	93.25	90.25	91.00	22096
2016-06-16	89.50	92.25	88.13	91.00	37443
2016-06-17	91.50	93.75	91.50	92.50	64038
2016-06-20	93.50	94.00	91.75	93.75	31322
2016-06-21	93.75	96.00	92.00	94.50	17451
2016-06-22	94.75	96.00	94.25	95.25	34240
2016-06-23	96.00	96.75	94.06	96.00	22631
2016-06-24	91.50	92.50	88.00	88.00	39115
2016-06-27	84.50	86.50	82.75	83.75	42124
2016-06-28	87.25	90.00	86.25	88.00	35874
2016-06-29	88.25	95.50	88.00	95.25	60624
2016-06-30	95.00	97.00	93.00	97.00	16904
2016-07-01	97.50	97.75	94.00	95.25	14170
2016-07-05	95.25	100.50	95.25	98.75	66179
2016-07-06	98.00	99.88	95.50	99.75	53118
2016-07-07	99.75	101.00	98.50	98.75	50141
2016-07-08	100.50	100.50	99.00	100.00	87347
2016-07-11	100.00	102.50	100.00	101.50	64287
2016-07-12	102.50	103.00	100.00	100.75	59030
2016-07-13	100.75	100.75	98.50	100.00	42530
2016-07-14	100.00	101.50	99.00	100.75	28331
2016-07-15	101.75	102.25	100.50	101.25	42080
2016-07-18	102.00	102.50	100.00	101.50	29044
2016-07-19	101.25	102.50	100.75	102.25	13952
2016-07-20	102.25	102.25	99.75	100.00	32368
2016-07-21	99.75	105.00	99.75	103.50	55613
2016-07-22	103.50	104.88	102.00	103.00	17621
2016-07-25	102.75	103.00	100.75	101.00	22282
2016-07-26	101.75	101.75	96.75	99.50	40361
2016-07-27	99.75	103.00	99.75	102.00	29411
2016-07-28	102.25	102.50	101.13	101.75	10564
2016-07-29	102.00	103.50	101.00	102.00	20091
2016-08-01	101.25	106.25	100.25	103.50	46292
2016-08-02	104.00	104.38	100.25	102.00	21554
2016-08-03	101.50	102.88	100.25	102.25	21121
2016-08-04	103.50	107.38	102.50	106.00	53991
2016-08-05	107.50	111.50	107.00	111.25	73703
2016-08-08	111.25	112.75	108.50	109.25	38181
2016-08-09	110.25	112.75	109.75	111.00	23790
2016-08-10	111.00	112.25	107.75	109.75	19480
2016-08-11	110.25	112.13	108.75	112.00	19900
2016-08-12	111.25	112.75	110.25	110.25	23503
2016-08-15	110.75	112.00	108.50	111.25	28733
2016-08-16	110.25	112.25	109.25	110.50	17892
2016-08-17	110.50	112.25	107.75	108.50	22655
2016-08-18	108.25	110.75	107.50	108.75	12586
2016-08-19	108.25	109.25	107.50	108.75	20971
2016-08-22	108.50	109.25	106.50	107.75	22172
2016-08-23	109.25	109.25	105.88	106.50	33386
2016-08-24	105.25	107.50	104.50	106.25	20327
2016-08-25	106.00	108.25	104.00	104.25	21375
2016-08-26	105.50	109.00	103.25	104.50	27815
2016-08-29	105.25	109.50	104.25	108.50	26752
2016-08-30	107.50	109.00	107.00	108.00	31053
2016-08-31	107.00	108.00	105.50	106.75	24601
2016-09-01	107.75	107.75	102.50	104.25	27452
2016-09-02	106.00	111.25	104.25	108.75	57043
2016-09-06	104.00	107.50	103.75	106.25	30219
2016-09-07	106.25	108.50	104.50	104.50	28696
2016-09-08	103.75	106.75	103.50	104.75	27480
2016-09-09	103.50	103.75	97.00	97.50	59113
2016-09-12	93.75	94.35	89.25	90.75	263291
2016-09-13	89.00	90.25	84.00	85.25	365294
2016-09-14	85.75	86.25	83.00	83.25	281932
2016-09-15	83.75	92.00	83.00	90.75	431904
2016-09-16	85.25	88.25	83.00	85.00	3829309
2016-09-19	87.00	87.25	84.75	85.00	683822
2016-09-20	85.00	86.25	84.50	85.25	347953
2016-09-21	86.25	88.50	86.00	88.25	465469
2016-09-22	88.75	90.00	88.00	89.25	466480
2016-09-23	89.25	89.75	88.25	88.50	198489
2016-09-26	88.75	89.50	87.50	89.25	162670
2016-09-27	89.25	89.25	87.50	87.75	140376
2016-09-28	88.25	89.25	86.50	89.25	323567
2016-09-29	89.00	89.75	86.50	87.25	301509
2016-09-30	88.25	88.63	87.00	87.00	186599
2016-10-03	87.50	88.25	86.50	87.75	78863
2016-10-04	88.00	88.00	87.00	87.00	113816
2016-10-05	87.50	88.00	85.25	86.00	90730
2016-10-06	87.25	87.25	85.50	86.00	141638
2016-10-07	86.00	87.00	84.50	84.50	171575
2016-10-10	85.75	86.75	84.50	84.75	110011
2016-10-11	84.25	85.00	82.50	82.63	215419
2016-10-12	82.50	83.75	82.25	83.25	95112
2016-10-13	82.75	83.75	82.25	83.50	40067
2016-10-14	83.50	84.25	81.75	81.75	81170
2016-10-17	81.75	82.00	79.75	80.25	215134
2016-10-18	81.25	81.75	79.63	81.50	93384
2016-10-19	81.50	82.00	80.25	81.25	145909
2016-10-20	81.50	82.25	79.25	79.50	401911
2016-10-21	79.25	80.75	78.63	80.25	194783
2016-10-24	80.50	80.50	78.00	78.50	169234
2016-10-25	80.00	82.25	79.75	80.50	189609
2016-10-26	80.00	81.25	79.25	79.25	129016
2016-10-27	80.50	80.75	78.75	78.75	76133
2016-10-28	79.00	81.00	78.75	80.50	95365
2016-10-31	80.50	84.00	80.13	83.50	130067
2016-11-01	84.50	85.50	83.25	84.25	182323
2016-11-02	83.50	83.50	81.50	82.50	121029
2016-11-03	84.50	87.25	82.50	86.75	295002
2016-11-04	87.25	87.25	84.50	84.50	93807
2016-11-07	86.25	86.50	84.50	85.00	69989
2016-11-08	85.25	86.25	83.75	85.25	59517
2016-11-09	85.75	87.75	85.75	86.75	111132
2016-11-10	87.50	87.75	84.25	85.25	117547
2016-11-11	84.25	85.23	82.88	84.50	104774
2016-11-14	85.50	85.50	83.00	83.50	65671
2016-11-15	83.75	84.00	81.75	83.00	111064
2016-11-16	82.75	84.50	82.75	83.00	49721
2016-11-17	84.25	84.25	81.75	82.25	97073
2016-11-18	82.75	83.25	82.00	82.50	85031
2016-11-21	83.00	83.75	81.75	81.75	72879
2016-11-22	82.25	82.75	80.75	80.75	92310
2016-11-23	80.75	83.75	80.25	83.75	94196
2016-11-25	83.75	84.00	82.75	83.50	20144
2016-11-28	83.25	83.25	81.50	82.50	35637
2016-11-29	81.75	82.25	81.50	82.00	44881
2016-11-30	83.00	85.25	83.00	84.00	106278
2016-12-01	84.75	85.75	84.25	84.75	94088
2016-12-02	84.25	86.00	83.63	85.50	49823
2016-12-05	85.75	87.50	85.48	87.00	113907
2016-12-06	87.25	87.88	86.75	87.75	96127
2016-12-07	88.25	91.38	88.00	91.25	246447
2016-12-08	90.75	93.75	90.75	91.75	253907
2016-12-09	91.25	91.75	90.13	91.00	114033
2016-12-12	92.75	98.75	92.75	96.13	547655
2016-12-13	98.00	99.50	97.25	99.50	292487
2016-12-14	99.00	99.00	95.75	96.00	129360
2016-12-15	96.25	96.75	92.38	94.00	149534
2016-12-16	94.75	96.38	93.50	94.75	313829
2016-12-19	95.00	96.38	94.75	95.00	92372
2016-12-20	95.50	96.50	93.50	94.75	83127
2016-12-21	95.75	96.50	95.13	96.00	67179
2016-12-22	99.00	99.00	94.50	95.50	74765
2016-12-23	95.00	95.75	93.38	95.25	81119
2016-12-27	94.50	96.50	94.25	96.25	48100
2016-12-28	96.25	97.50	95.75	96.00	52787
2016-12-29	96.25	97.75	94.50	94.50	197486
2016-12-30	95.25	97.25	94.50	96.25	128558
2017-01-03	97.75	100.00	96.00	98.75	322779
2017-01-04	98.75	101.75	97.75	101.75	356546
2017-01-05	102.50	103.50	99.75	101.50	238472
2017-01-06	101.25	103.00	100.63	102.50	117311
2017-01-09	102.50	104.25	101.25	102.75	215882
2017-01-10	103.25	103.25	100.75	101.00	172416
2017-01-11	101.50	102.75	100.00	101.25	121109
2017-01-12	101.75	102.75	99.75	99.75	138048
2017-01-13	99.25	100.75	98.88	99.25	164719
2017-01-17	99.50	100.00	97.75	98.50	231162
2017-01-18	99.00	100.00	97.75	98.25	217940
2017-01-19	98.25	101.25	98.25	100.75	108664
2017-01-20	101.25	101.75	100.00	100.75	130709
2017-01-23	100.00	102.00	99.75	101.75	80927
2017-01-24	101.75	103.25	100.75	102.75	86994
2017-01-25	103.75	103.75	102.50	103.00	47313
2017-01-26	100.00	106.25	100.00	105.00	293967
2017-01-27	106.25	107.25	105.00	107.00	176708
2017-01-30	106.50	107.25	102.13	105.50	383851
2017-01-31	105.50	106.25	103.85	105.75	146509
2017-02-01	105.50	105.50	102.25	103.00	182978
2017-02-02	103.25	103.75	101.00	101.00	190231
2017-02-03	102.00	103.00	99.75	99.75	100479
2017-02-06	100.25	101.25	99.00	99.50	144306
2017-02-07	100.25	103.50	99.50	103.00	247389
2017-02-08	102.50	103.75	102.00	102.25	61808
2017-02-09	102.00	103.50	101.50	103.50	198962
2017-02-10	103.00	106.50	101.63	106.00	253002
2017-02-13	106.25	107.75	105.25	107.25	198464
2017-02-14	108.00	110.50	106.75	109.75	212404
2017-02-15	110.00	110.50	108.50	109.50	177427
2017-02-16	109.00	110.00	106.75	107.50	93059
2017-02-17	107.50	108.50	105.50	106.75	86099
2017-02-21	106.75	109.50	106.25	109.00	334747
2017-02-22	109.25	110.25	107.75	109.75	143306
2017-02-23	110.50	111.00	108.25	108.50	190730
2017-02-24	107.75	109.25	106.25	107.50	177083
2017-02-27	111.00	112.50	101.75	103.25	486210
2017-02-28	102.50	103.99	102.00	102.75	173595
2017-03-01	103.50	106.00	102.75	103.75	189708
2017-03-02	105.75	105.75	102.00	102.25	138132
2017-03-03	103.00	103.00	101.75	102.50	133410
2017-03-06	102.00	102.25	100.50	101.25	101181
2017-03-07	100.75	101.00	99.00	99.50	163642
2017-03-08	99.25	100.75	99.13	99.50	61356
2017-03-09	99.25	100.25	98.50	99.75	273164
2017-03-10	101.00	101.00	98.50	99.50	118736
2017-03-13	99.25	101.25	98.75	100.75	188334
2017-03-14	100.25	102.75	99.50	101.25	206246
2017-03-15	100.75	103.25	100.25	102.50	120785
2017-03-16	102.50	103.50	101.75	102.50	117509
2017-03-17	102.50	103.25	102.00	102.50	130639
2017-03-20	103.00	103.00	101.25	101.50	70456
2017-03-21	101.75	103.25	101.50	102.00	179939
2017-03-22	102.50	102.50	99.50	101.25	101082
2017-03-23	101.25	103.13	101.25	101.25	73550
2017-03-24	101.50	102.75	101.50	102.50	152369
2017-03-27	102.00	103.25	101.38	102.25	144064
2017-03-28	98.25	101.00	98.00	98.00	155160
2017-03-29	97.75	99.75	97.00	98.75	101984
2017-03-30	99.25	101.63	98.63	101.25	143354
2017-03-31	101.25	103.50	99.98	102.00	80986
2017-04-03	101.50	102.00	96.88	97.50	87501
2017-04-04	98.25	101.00	97.75	99.75	262729
2017-04-05	100.75	100.75	99.25	100.25	119822
2017-04-06	99.75	101.75	99.00	99.25	163774
2017-04-07	95.75	98.00	95.00	96.50	1325632
2017-04-10	96.00	97.25	95.75	96.75	48936
2017-04-11	97.75	100.00	97.50	98.75	323376
2017-04-12	99.25	99.75	97.50	97.75	165949
2017-04-13	97.75	98.50	96.75	97.25	177252
2017-04-17	97.00	98.00	97.00	97.25	62152
2017-04-18	97.00	99.50	96.75	98.75	146720
2017-04-19	99.50	100.50	98.50	99.75	96536
2017-04-20	100.50	102.75	99.25	102.25	209340
2017-04-21	102.00	102.75	101.25	101.75	79264
2017-04-24	102.50	104.00	101.25	103.50	108484
2017-04-25	102.75	109.00	102.50	108.50	306282
2017-04-26	107.25	108.25	106.00	106.00	93160
2017-04-27	105.75	106.63	103.25	103.75	174726
2017-04-28	103.75	104.00	102.75	103.25	88188
2017-05-01	103.00	105.00	102.75	103.25	49249
2017-05-02	103.25	106.00	102.75	104.00	70262
2017-05-03	104.00	104.25	101.75	102.25	75583
2017-05-04	102.25	102.50	101.00	101.00	79257
2017-05-05	101.75	103.00	101.00	101.50	97668
2017-05-08	104.75	104.75	101.50	102.25	113344
2017-05-09	102.75	104.25	101.50	104.25	79304
2017-05-10	104.50	105.25	103.25	103.75	131301
2017-05-11	106.25	106.25	101.00	102.00	100822
2017-05-12	101.75	104.13	101.75	103.00	71518
2017-05-15	103.25	103.50	101.75	101.75	63823
2017-05-16	101.25	102.50	99.50	99.75	154335
2017-05-17	97.50	100.00	97.50	97.75	109805
2017-05-18	97.50	97.75	95.75	96.00	140704
2017-05-19	97.25	99.25	97.00	98.50	52942
2017-05-22	98.50	99.50	96.50	98.25	53558
2017-05-23	97.75	99.75	97.25	97.25	39064
2017-05-24	97.50	97.50	96.25	96.75	49450
2017-05-25	96.50	98.75	96.00	96.00	37130
2017-05-26	96.00	97.25	95.63	96.50	41000
2017-05-30	96.25	97.50	95.75	97.50	71724
2017-05-31	97.50	98.00	95.25	97.00	96898
2017-06-01	97.00	97.88	95.50	96.75	111156
2017-06-02	97.25	97.38	95.50	96.75	60231
2017-06-05	97.00	97.50	96.00	96.50	31916
2017-06-06	96.00	97.00	95.75	96.00	25254
2017-06-07	96.00	96.50	95.25	95.75	51869
2017-06-08	95.00	95.75	92.75	93.25	156269
2017-06-09	93.75	94.25	92.75	93.75	88643
2017-06-12	94.50	98.25	94.28	96.75	126887
2017-06-13	97.50	99.50	96.00	96.75	73753
2017-06-14	96.50	97.00	94.50	94.75	73355
2017-06-15	94.00	95.75	93.75	94.50	94544
2017-06-16	94.50	97.00	93.25	94.25	436358
2017-06-19	94.50	96.00	93.88	95.00	166961
2017-06-20	98.25	98.50	93.13	93.50	151759
2017-06-21	94.00	94.00	91.75	92.75	103584
2017-06-22	92.50	94.25	91.75	92.00	173377
2017-06-23	92.25	94.50	91.75	94.50	181542
2017-06-26	94.25	97.25	94.25	96.00	145745
2017-06-27	97.75	97.75	95.50	96.75	146278
2017-06-28	97.25	99.50	96.25	98.50	203238
2017-06-29	98.75	98.75	96.25	97.00	166470
2017-06-30	97.00	98.75	97.00	97.75	215934
2017-07-03	97.75	99.50	97.75	98.00	16727
2017-07-05	97.00	98.50	96.50	97.25	61349
2017-07-06	96.25	98.75	96.25	97.75	44854
2017-07-07	98.25	98.75	97.38	98.00	53857
2017-07-10	98.00	99.50	97.75	99.00	29301
2017-07-11	99.25	99.75	98.25	98.75	78956
2017-07-12	99.75	101.50	99.50	99.75	152599
2017-07-13	100.00	100.25	97.50	99.00	767003
2017-07-14	99.75	100.13	99.00	99.25	101748
2017-07-17	100.00	100.25	98.75	99.00	72449
2017-07-18	99.25	99.25	98.00	98.50	82258
2017-07-19	97.25	99.50	97.00	98.75	109951
2017-07-20	99.00	101.00	98.50	100.25	135118
2017-07-21	100.75	100.75	98.75	100.00	50493
2017-07-24	100.00	100.25	99.75	100.25	48809
2017-07-25	100.50	101.50	100.50	100.75	39671
2017-07-26	102.50	103.50	101.75	102.75	164346
2017-07-27	102.50	104.00	100.75	102.50	95310
2017-07-28	101.50	103.25	101.25	103.25	73659
2017-07-31	102.50	103.00	100.25	102.25	127173
2017-08-01	101.75	103.63	101.25	101.50	63369
2017-08-02	100.50	103.25	100.50	101.75	137035
2017-08-03	103.00	105.75	103.00	104.75	160478
2017-08-04	103.75	105.13	103.25	104.50	105599
2017-08-07	104.50	105.75	103.38	104.00	90635
2017-08-08	104.50	105.25	103.75	104.00	110292
2017-08-09	103.50	104.50	101.50	102.00	80375
2017-08-10	99.50	102.25	98.75	99.00	101442
2017-08-11	98.75	99.63	97.50	99.25	72415
2017-08-14	101.00	102.25	99.00	99.25	81668
2017-08-15	99.25	100.75	98.50	99.50	65666
2017-08-16	100.25	102.00	99.75	101.50	58559
2017-08-17	101.75	101.88	99.50	99.75	66409
2017-08-18	100.00	100.63	99.00	99.00	64470
2017-08-21	99.00	100.75	99.00	99.75	40211
2017-08-22	100.75	101.25	100.13	100.25	19826
2017-08-23	100.00	101.75	100.00	101.50	52013
2017-08-24	102.50	102.75	101.13	102.00	64753
2017-08-25	103.25	103.25	102.25	102.75	71656
2017-08-28	101.50	104.50	101.50	104.00	53428
2017-08-29	103.00	105.50	103.00	104.75	49783
2017-08-30	107.25	107.25	103.50	104.25	100091
2017-08-31	103.75	105.75	103.75	105.50	109531
2017-09-01	105.25	106.75	104.00	104.75	51673
2017-09-05	104.25	105.00	102.75	103.25	45705
2017-09-06	103.75	105.50	103.75	104.50	51595
2017-09-07	105.00	106.75	104.75	106.00	55720
2017-09-08	105.75	106.00	103.50	104.50	36507
2017-09-11	105.00	106.38	104.50	105.00	41031
2017-09-12	106.25	106.25	104.25	105.00	65416
2017-09-13	105.75	108.00	104.75	107.50	149025
2017-09-14	107.50	111.75	106.50	110.00	288600
2017-09-15	109.50	110.00	107.25	109.00	317355
2017-09-18	108.50	109.25	104.50	105.00	128027
2017-09-19	105.25	106.25	104.50	105.25	147969
2017-09-20	106.00	106.00	103.75	104.50	108043
2017-09-21	107.25	107.50	103.00	104.00	1465134
2017-09-22	104.50	105.00	102.00	102.50	275778
2017-09-25	102.25	104.50	102.00	102.75	88787
2017-09-26	102.75	104.75	102.75	104.00	158522
2017-09-27	104.50	105.00	102.50	102.75	138434
2017-09-28	102.50	104.00	102.00	102.50	157171
2017-09-29	103.50	104.75	103.00	104.50	190971
2017-10-02	104.50	105.75	103.25	104.00	266371
2017-10-03	104.50	105.00	103.25	103.50	90190
2017-10-04	103.00	103.25	99.75	100.25	244961
2017-10-05	101.00	101.50	99.50	99.75	261865
2017-10-06	100.00	100.00	97.75	99.00	267526
2017-10-09	99.50	99.50	97.75	98.50	208040
2017-10-10	99.00	99.50	96.00	96.00	237887
2017-10-11	96.25	100.13	96.25	99.25	322455
2017-10-12	100.00	101.00	98.00	98.50	213536
2017-10-13	98.75	100.63	98.75	100.25	119072
2017-10-16	100.00	101.25	100.00	100.75	102151
2017-10-17	100.00	101.00	97.50	100.50	112005
2017-10-18	101.00	101.25	98.50	101.00	204744
2017-10-19	100.75	101.00	99.13	100.50	255150
2017-10-20	100.50	101.25	99.25	100.00	118122
2017-10-23	100.25	100.25	97.50	97.75	78707
2017-10-24	98.50	98.75	97.13	97.75	136723
2017-10-25	97.75	98.75	96.00	96.25	165189
2017-10-26	96.75	98.50	95.25	97.00	126910
2017-10-27	97.50	99.25	96.00	98.00	78538
2017-10-30	98.75	98.88	96.25	96.25	125095
2017-10-31	96.75	97.75	95.50	97.75	136697
2017-11-01	98.25	99.00	97.25	98.25	176200
2017-11-02	97.50	98.31	95.25	95.50	157955
2017-11-03	96.00	96.75	95.00	95.25	117250
2017-11-06	95.50	96.00	92.25	93.50	218597
2017-11-07	95.00	95.25	93.25	94.50	225661
2017-11-08	95.00	96.25	93.88	95.25	159467
2017-11-09	97.75	98.25	93.88	94.75	181259
2017-11-10	94.75	95.00	92.50	93.00	183519
2017-11-13	93.50	93.50	92.50	93.00	98362
2017-11-14	92.50	95.25	92.50	94.75	176724
2017-11-15	95.00	95.75	93.50	95.50	122618
2017-11-16	95.75	96.00	93.75	93.75	130543
2017-11-17	93.75	97.75	93.75	97.25	175911
2017-11-20	97.75	99.25	96.75	98.50	240655
2017-11-21	97.00	100.63	97.00	100.00	196105
2017-11-22	101.50	101.50	99.75	101.25	220402
2017-11-24	101.00	103.25	100.75	103.00	168431
2017-11-27	101.75	103.50	101.75	103.25	171482
2017-11-28	103.25	103.50	102.25	103.00	161960
2017-11-29	101.50	103.25	101.00	103.25	219911
2017-11-30	103.25	103.25	100.25	101.00	179848
2017-12-01	100.75	101.25	99.13	100.25	174496
2017-12-04	100.75	101.25	98.00	98.50	93151
2017-12-05	98.75	99.00	97.13	98.00	114344
2017-12-06	98.00	98.50	95.75	96.25	96093
2017-12-07	96.25	96.25	95.00	95.25	100066
2017-12-08	95.50	95.75	93.75	93.75	138928
2017-12-11	94.25	96.75	94.25	95.50	115538
2017-12-12	96.00	99.00	95.50	97.00	157560
2017-12-13	97.00	98.25	95.25	98.00	110312
2017-12-14	97.50	99.00	97.50	97.75	97587
2017-12-15	98.25	98.50	96.00	96.25	178471
2017-12-18	97.00	98.00	96.00	96.25	132911
2017-12-19	95.50	98.25	95.00	97.50	130624
2017-12-20	98.25	99.75	94.50	95.50	155460
2017-12-21	96.00	96.25	94.00	94.25	93688
2017-12-22	95.00	96.38	94.00	95.50	73603
2017-12-26	96.00	97.00	95.75	96.25	37896
2017-12-27	96.75	97.25	95.00	95.50	50497
2017-12-28	94.75	97.25	94.75	97.00	129499
2017-12-29	97.25	97.50	96.00	96.00	28862
2018-01-02	96.75	97.75	96.50	97.50	54154
2018-01-03	97.75	100.00	97.75	99.75	155547
2018-01-04	100.25	102.63	99.50	100.00	130330
2018-01-05	100.50	101.25	99.50	100.25	82268
2018-01-08	100.50	101.25	98.75	99.50	83659
2018-01-09	100.00	100.25	97.00	97.25	144942
2018-01-10	97.00	97.50	95.50	95.75	131409
2018-01-11	95.25	98.75	95.25	97.13	139423
2018-01-12	97.00	98.88	97.00	98.00	92709
2018-01-16	98.25	99.50	98.00	98.00	164826
2018-01-17	98.00	99.00	97.25	98.75	102708
2018-01-18	98.00	98.50	96.75	97.25	156918
2018-01-19	96.75	97.50	96.25	96.75	93115
2018-01-22	98.25	98.50	97.25	98.50	164199
2018-01-23	98.50	98.75	97.50	98.25	324937
2018-01-24	98.75	99.25	98.25	98.75	139353
2018-01-25	98.75	99.75	97.75	97.75	145548
2018-01-26	97.75	98.50	97.00	97.50	96647
2018-01-29	97.25	97.75	96.25	96.50	103518
2018-01-30	96.50	96.75	94.25	95.00	156682
2018-01-31	94.75	96.75	94.75	95.00	106866
2018-02-01	95.00	95.50	94.25	94.50	142609
2018-02-02	94.00	94.75	91.00	91.25	199443
2018-02-05	91.00	93.50	90.50	92.50	266295
2018-02-06	91.75	93.75	90.25	93.00	179999
2018-02-07	92.50	94.50	90.75	90.75	144599
2018-02-08	90.25	91.25	86.50	86.75	192770
2018-02-09	87.25	87.50	83.50	85.50	332957
2018-02-12	85.75	91.25	85.75	90.25	229726
2018-02-13	89.75	90.50	87.75	89.50	198607
2018-02-14	89.25	90.00	88.38	88.75	86628
2018-02-15	88.75	90.75	88.50	89.00	139911
2018-02-16	88.75	90.00	88.75	89.00	70950
2018-02-20	89.00	91.50	89.00	90.00	180353
2018-02-21	90.00	90.88	89.00	89.50	105157
2018-02-22	89.75	90.00	76.25	76.75	1049392
2018-02-23	78.50	79.50	71.75	77.25	1030406
2018-02-26	78.75	79.50	75.00	77.00	585957
2018-02-27	77.75	78.50	74.00	74.25	361268
2018-02-28	75.00	75.25	71.25	72.25	481248
2018-03-01	75.25	76.75	72.38	75.50	353115
2018-03-02	71.75	73.25	71.25	71.75	250608
2018-03-05	74.50	75.25	72.50	73.00	303201
2018-03-06	73.00	74.25	70.63	71.50	256689
2018-03-07	72.50	72.50	67.50	67.75	260875
2018-03-08	68.00	69.00	65.25	68.50	557105
2018-03-09	68.75	69.50	65.25	66.75	303460
2018-03-12	67.50	67.75	65.25	66.25	306918
2018-03-13	67.00	68.00	66.50	67.50	176754
2018-03-14	68.00	69.00	66.75	67.00	151658
2018-03-15	67.50	67.50	65.13	66.25	130557
2018-03-16	66.50	67.50	66.00	66.50	212096
2018-03-19	67.50	67.75	64.00	64.00	352665
2018-03-20	64.00	64.75	62.75	63.75	330931
2018-03-21	65.00	68.75	65.00	68.50	311253
2018-03-22	68.75	69.00	66.25	66.75	238804
2018-03-23	67.00	67.75	65.75	65.75	190065
2018-03-26	66.50	67.25	65.25	66.25	125808
2018-03-27	65.50	67.25	65.25	65.25	142263
2018-03-28	65.50	66.25	64.25	65.00	117143
2018-03-29	64.75	66.50	64.75	66.00	98165
2018-04-02	65.75	67.50	64.00	65.75	174441
2018-04-03	66.25	67.63	65.50	67.00	132678
2018-04-04	66.75	68.00	66.50	67.25	148279
2018-04-05	67.50	68.25	66.25	67.00	241121
2018-04-06	67.50	68.75	66.75	67.00	200850
2018-04-09	62.50	63.00	55.00	55.00	798616
2018-04-10	57.50	60.75	56.00	58.75	777249
2018-04-11	61.00	61.00	57.25	57.50	422757
2018-04-12	58.00	59.50	56.25	56.50	246609
2018-04-13	56.50	59.13	55.50	56.75	326207
2018-04-16	57.50	58.00	57.00	57.50	290113
2018-04-17	57.50	59.25	57.50	58.75	638366
2018-04-18	60.75	63.75	59.75	63.25	489624
2018-04-19	64.00	66.75	63.25	66.50	637394
2018-04-20	66.50	69.00	65.75	68.75	400149
2018-04-23	68.50	68.75	65.25	65.25	99556
2018-04-24	65.50	66.50	64.63	65.00	81816
2018-04-25	65.25	67.75	63.00	67.50	344435
2018-04-26	67.50	67.88	66.75	67.75	296530
2018-04-27	67.75	67.75	66.00	66.50	91925
2018-04-30	66.75	69.00	64.00	68.75	451237
2018-05-01	68.25	68.50	64.88	67.00	109208
2018-05-02	67.00	68.00	66.00	67.00	68328
2018-05-03	67.75	68.25	66.25	66.75	107738
2018-05-04	66.25	67.75	66.00	67.25	72318
2018-05-07	67.50	68.50	67.00	67.00	66256
2018-05-08	66.75	66.75	64.25	65.00	149145
2018-05-09	65.25	66.88	64.50	65.50	43892
2018-05-10	65.50	67.25	65.25	67.00	45659
2018-05-11	67.00	67.63	66.00	67.25	119047
2018-05-14	68.00	70.00	66.50	67.50	430852
2018-05-15	67.50	69.25	67.50	68.00	304624
2018-05-16	67.50	68.00	66.25	67.25	170793
2018-05-17	67.00	68.00	66.75	67.00	93549
2018-05-18	67.50	68.25	65.00	65.25	133936
2018-05-21	65.50	67.25	65.50	65.50	145904
2018-05-22	66.00	66.25	64.75	65.00	96128
2018-05-23	65.00	65.25	63.75	64.25	92910
2018-05-24	64.25	64.50	63.00	64.00	68671
2018-05-25	64.00	64.00	63.25	63.50	74845
2018-05-29	62.75	63.00	58.50	59.00	270105
2018-05-30	58.75	60.00	58.34	60.00	121393
2018-05-31	60.00	60.13	58.75	59.75	193533
2018-06-01	60.00	61.63	59.25	59.75	141144
2018-06-04	60.25	60.75	59.25	60.00	85404
2018-06-05	59.50	60.25	58.00	58.50	136264
2018-06-06	58.75	59.00	57.50	58.25	149569
2018-06-07	58.00	58.75	57.50	58.00	116963
2018-06-08	58.50	58.75	55.25	56.00	122076
2018-06-11	56.25	58.25	56.25	57.25	96832
2018-06-12	57.75	59.50	56.75	59.25	118740
2018-06-13	59.25	61.50	59.00	60.00	179718
2018-06-14	59.75	60.25	55.25	59.50	162485
2018-06-15	60.00	62.00	58.75	61.75	138839
2018-06-18	61.25	61.25	58.75	59.50	56295
2018-06-19	59.00	59.50	57.00	59.25	137239
2018-06-20	59.50	59.75	57.75	57.75	77734
2018-06-21	57.00	57.63	55.75	57.00	132785
2018-06-22	57.50	58.00	56.50	57.50	114238
2018-06-25	57.00	60.00	57.00	58.75	153634
2018-06-26	59.00	59.25	57.50	59.00	76320
2018-06-27	59.00	60.50	58.75	58.75	79259
2018-06-28	59.00	59.75	58.75	59.50	91490
2018-06-29	60.00	60.50	58.63	59.50	103978
2018-07-02	59.75	60.25	58.50	59.75	48388
2018-07-03	72.50	75.00	67.00	67.75	934072
2018-07-05	69.25	76.00	69.00	75.75	631361
2018-07-06	75.75	78.38	74.25	77.25	269108
2018-07-09	77.25	78.25	76.25	76.75	155032
2018-07-10	76.75	77.50	76.25	77.00	104576
2018-07-11	76.25	77.00	74.50	75.75	114621
2018-07-12	75.25	76.50	74.50	76.25	85493
2018-07-13	76.25	76.25	74.75	76.00	64777
2018-07-16	76.75	77.25	75.00	76.25	93014
2018-07-17	75.75	78.50	75.75	78.00	94217
2018-07-18	78.25	78.63	75.13	76.75	58166
2018-07-19	76.25	77.25	75.25	75.75	91023
2018-07-20	76.25	76.25	73.00	74.50	137165
2018-07-23	74.50	75.50	74.50	75.00	104076
2018-07-24	74.75	76.25	73.75	76.25	90208
2018-07-25	76.00	77.00	74.38	76.50	74438
2018-07-26	76.25	76.25	74.50	75.25	119737
2018-07-27	75.50	75.75	74.50	75.50	129480
2018-07-30	75.75	76.25	74.50	76.00	108834
2018-07-31	76.25	77.03	75.00	75.75	121927
2018-08-01	75.50	76.50	75.25	76.00	69577
2018-08-02	75.00	77.25	74.50	75.25	143188
2018-08-03	75.50	76.00	74.75	75.00	48995
2018-08-06	75.00	76.25	74.63	74.75	58903
2018-08-07	75.25	75.25	74.25	75.00	76309
2018-08-08	74.25	74.88	72.75	73.50	90875
2018-08-09	72.50	73.50	71.75	72.25	116824
2018-08-10	71.50	72.00	68.00	70.00	160975
2018-08-13	67.50	69.25	66.25	66.25	120649
2018-08-14	66.50	68.25	66.25	67.25	68033
2018-08-15	66.25	68.75	66.25	67.25	111597
2018-08-16	67.75	70.00	67.50	68.00	47333
2018-08-17	67.75	69.75	67.25	69.50	68115
2018-08-20	70.75	71.50	68.88	69.25	80608
2018-08-21	69.25	70.25	68.75	69.50	64476
2018-08-22	69.25	70.25	68.75	69.00	69472
2018-08-23	68.25	70.00	68.25	69.50	159655
2018-08-24	69.75	69.75	68.00	68.50	68903
2018-08-27	68.75	72.75	68.75	71.25	212266
2018-08-28	71.25	71.75	69.75	70.25	117296
2018-08-29	70.50	72.25	70.00	71.50	45492
2018-08-30	71.50	72.50	71.25	72.00	64046
2018-08-31	71.50	72.75	71.25	72.50	127977
2018-09-04	72.75	72.75	71.13	71.75	131175
2018-09-05	71.25	73.50	69.25	73.00	92640
2018-09-06	73.50	74.00	70.00	72.25	82299
2018-09-07	72.25	72.25	70.50	71.00	44152
2018-09-10	69.75	72.75	69.50	69.50	87108
2018-09-11	69.50	70.63	67.25	69.00	103665
2018-09-12	69.25	71.75	69.25	71.25	38762
2018-09-13	72.00	73.00	70.75	71.50	64160
2018-09-14	71.75	72.25	69.13	70.50	39755
2018-09-17	69.75	72.75	69.75	71.25	133742
2018-09-18	71.00	73.25	71.00	72.75	52478
2018-09-19	72.00	72.75	69.75	71.25	51391
2018-09-20	71.75	72.25	70.50	71.25	81107
2018-09-21	71.25	74.00	71.00	72.75	325406
2018-09-24	72.75	73.63	72.38	72.75	52457
2018-09-25	72.50	73.38	72.00	72.75	75085
2018-09-26	73.00	73.75	72.35	72.50	74450
2018-09-27	72.75	73.75	72.40	73.50	47886
2018-09-28	73.50	74.00	72.25	72.50	137543
2018-10-01	72.50	72.75	71.25	72.00	88010
2018-10-02	72.50	73.50	72.25	72.75	230084
2018-10-03	72.75	73.25	71.25	71.75	114484
2018-10-04	72.00	72.75	70.63	72.25	127100
2018-10-05	72.75	73.25	71.50	72.50	150523
2018-10-08	72.25	73.13	71.13	71.75	76081
2018-10-09	71.50	72.47	70.75	71.00	34119
2018-10-10	71.00	72.25	69.50	70.00	110423
2018-10-11	70.50	70.50	69.00	69.25	182614
2018-10-12	68.50	70.46	67.25	68.75	187366
2018-10-15	69.00	71.25	68.75	69.75	89357
2018-10-16	70.50	72.00	70.50	70.75	153184
2018-10-17	71.00	73.75	70.75	73.25	153196
2018-10-18	72.75	73.75	71.50	73.50	88660
2018-10-19	72.50	73.25	71.75	73.00	53279
2018-10-22	73.00	73.50	72.00	72.00	33075
2018-10-23	71.50	73.25	70.75	73.25	96497
2018-10-24	73.75	73.75	72.75	72.75	80692
2018-10-25	72.50	72.88	71.48	72.50	52227
2018-10-26	74.25	74.50	70.25	71.00	59711
2018-10-29	71.50	72.63	69.88	70.25	52751
2018-10-30	70.25	71.75	69.25	71.25	75434
2018-10-31	71.50	72.50	70.00	70.25	78224
2018-11-01	70.50	72.88	70.50	72.50	161274
2018-11-02	70.75	73.25	70.75	71.75	71079
2018-11-05	71.25	72.75	71.00	71.75	38158
2018-11-06	71.25	71.75	70.13	71.00	45946
2018-11-07	72.00	73.00	70.00	72.50	218635
2018-11-08	73.00	74.25	71.75	72.50	48009
2018-11-09	71.25	71.25	67.63	70.50	127116
2018-11-12	70.75	71.75	68.25	68.75	102482
2018-11-13	69.25	71.00	68.75	70.50	91160
2018-11-14	70.00	71.50	69.25	69.75	66831
2018-11-15	70.00	71.75	69.75	70.75	64626
2018-11-16	70.75	71.00	70.00	70.50	31841
2018-11-19	70.25	70.75	69.50	69.75	65556
2018-11-20	69.25	69.75	68.50	69.25	60796
2018-11-21	69.25	70.75	68.75	70.25	66927
2018-11-23	70.25	70.25	68.75	68.75	43232
2018-11-26	68.50	70.00	67.13	67.50	161140
2018-11-27	66.50	67.50	64.57	66.25	89690
2018-11-28	66.75	67.00	63.50	64.25	124277
2018-11-29	64.25	69.25	64.25	67.25	135682
2018-11-30	68.00	68.75	66.50	68.00	68416
2018-12-03	68.75	68.75	67.25	68.50	67666
2018-12-04	68.25	68.75	65.25	65.75	68754
2018-12-06	65.00	66.00	63.00	63.50	132871
2018-12-07	64.50	66.38	62.75	62.75	120710
2018-12-10	62.25	62.25	60.98	61.75	88745
2018-12-11	62.75	64.75	62.00	62.25	115002
2018-12-12	62.25	63.50	61.75	62.75	79785
2018-12-13	63.75	63.75	61.50	61.50	72273
2018-12-14	63.50	64.25	58.75	60.00	228079
2018-12-17	60.25	60.50	57.00	57.00	621402
2018-12-18	58.25	58.75	56.50	56.88	230334
2018-12-19	57.00	59.50	56.50	57.00	268924
2018-12-20	57.75	58.38	56.50	56.88	253419
2018-12-21	57.00	57.75	55.00	55.50	274663
2018-12-24	54.75	56.25	54.25	55.25	46479
2018-12-26	56.25	59.25	55.00	59.00	124649
2018-12-27	58.75	60.25	57.25	59.00	81893
2018-12-28	58.75	59.75	58.00	58.75	45401
2018-12-31	59.25	60.00	57.75	58.50	46353
2019-01-02	58.00	61.63	58.00	61.25	55058
2019-01-03	61.50	62.00	59.25	61.25	65699
2019-01-04	61.75	62.50	60.63	62.50	72523
2019-01-07	62.50	64.00	61.75	63.00	60916
2019-01-08	63.00	64.25	63.00	63.75	58938
2019-01-09	64.00	65.75	62.50	62.75	92462
2019-01-10	62.50	64.75	61.25	64.00	58607
2019-01-11	63.75	66.00	63.25	65.75	47116
2019-01-14	65.50	65.50	63.25	63.75	54415
2019-01-15	63.75	65.50	63.75	64.75	47779
2019-01-16	64.50	65.00	63.25	64.00	67503
2019-01-17	63.75	64.50	63.50	64.50	68075
2019-01-18	64.75	65.50	63.78	64.75	36350
2019-01-22	64.50	65.75	63.13	64.00	64015
2019-01-23	64.00	64.50	63.50	64.25	56485
2019-01-24	64.50	64.50	63.00	64.00	72020
2019-01-25	64.25	64.50	62.25	63.25	54065
2019-01-28	62.75	63.50	61.50	62.25	83931
2019-01-29	62.00	63.50	61.75	62.00	80919
2019-01-30	62.25	62.50	61.00	61.75	72444
2019-01-31	62.00	63.75	62.00	63.25	81174
2019-02-01	63.50	64.00	62.75	63.25	190915
2019-02-04	63.75	64.25	63.00	64.25	114244
2019-02-05	64.25	66.25	64.25	65.00	88266
2019-02-06	65.00	66.75	64.75	66.25	60423
2019-02-07	65.25	65.50	63.25	64.00	82229
2019-02-08	63.75	65.50	62.75	63.25	57857
2019-02-11	63.25	63.25	62.25	63.25	42138
2019-02-12	63.50	64.50	63.25	64.25	36658
2019-02-13	64.75	64.75	63.25	64.25	67317
2019-02-14	64.25	64.75	63.38	64.00	50022
2019-02-15	64.25	64.25	62.25	63.00	61342
2019-02-19	63.25	63.50	62.50	63.00	38220
2019-02-20	62.75	63.50	61.75	62.00	48947
2019-02-21	62.00	62.50	58.88	59.50	83444
2019-02-22	60.00	61.63	59.75	60.25	93085
2019-02-25	63.50	63.50	59.75	61.00	127714
2019-02-26	62.50	62.63	61.00	61.25	86507
2019-02-27	61.50	63.00	61.25	62.75	78659
2019-02-28	63.25	63.25	61.75	62.75	51560
2019-03-01	63.25	63.50	62.75	63.50	74994
2019-03-04	63.25	63.50	62.88	63.25	91688
2019-03-05	63.50	64.13	63.00	63.50	123255
2019-03-06	64.25	65.25	62.00	62.50	113768
2019-03-07	60.50	61.00	58.50	59.25	101848
2019-03-08	60.00	61.75	59.75	61.25	93365
2019-03-11	63.00	63.50	60.00	61.00	175505
2019-03-12	61.75	62.50	61.50	62.25	130082
2019-03-13	62.50	62.75	62.00	62.25	115583
2019-03-14	62.25	63.25	62.13	63.25	150260
2019-03-15	62.25	63.75	61.50	62.25	453183
2019-03-18	63.00	64.75	63.00	64.75	217242
2019-03-19	64.75	65.00	63.75	64.25	108706
2019-03-20	64.25	64.25	62.75	62.75	184237
2019-03-21	62.75	63.25	62.25	63.00	81094
2019-03-22	63.00	63.50	61.50	61.75	144072
2019-03-25	61.75	62.25	58.50	59.75	240098
2019-03-26	59.50	59.75	57.75	58.75	118225
2019-03-27	54.25	55.25	53.00	53.75	2112749
2019-03-28	54.00	54.25	52.00	52.50	615580
2019-03-29	53.00	53.50	51.75	52.25	229760
2019-04-01	53.50	53.50	52.25	53.00	240085
2019-04-02	53.50	53.75	52.50	52.75	192581
2019-04-03	53.50	53.88	52.75	53.25	148143
2019-04-04	53.50	53.75	53.25	53.50	124803
2019-04-05	53.75	54.75	53.75	54.25	276877
2019-04-08	54.75	54.75	54.00	54.75	120633
2019-04-09	54.50	55.25	53.75	53.75	379857
2019-04-10	54.25	54.75	53.75	54.00	112761
2019-04-11	53.75	54.25	53.00	53.50	1270815
2019-04-12	54.00	54.50	53.75	54.25	603901
2019-04-15	55.00	55.00	54.00	54.13	842953
2019-04-16	54.50	56.50	54.25	56.25	546244
2019-04-17	56.00	57.25	56.00	57.00	751772
2019-04-18	57.25	59.00	56.50	59.00	379840
2019-04-22	58.75	59.00	57.75	58.50	70158
2019-04-23	58.75	58.75	57.00	57.75	261457
2019-04-24	57.50	58.75	57.00	58.00	192028
2019-04-25	58.50	59.00	57.25	58.75	434880
2019-04-26	58.50	59.00	58.25	59.00	615075
2019-04-29	59.00	59.00	57.50	58.00	163962
2019-04-30	58.00	58.75	57.25	58.50	368888
2019-05-01	58.25	58.75	57.75	58.50	97239
2019-05-02	58.75	60.25	58.50	59.75	170984
2019-05-03	59.75	60.75	59.50	60.50	73708
2019-05-06	59.75	60.25	57.25	59.50	132228
2019-05-07	59.25	60.25	58.00	59.00	151281
2019-05-08	59.00	60.00	58.75	60.00	111033
2019-05-09	59.25	59.69	58.25	59.50	113505
2019-05-10	59.50	61.00	59.00	60.75	197209
2019-05-13	59.50	60.00	59.25	59.50	121307
2019-05-14	59.50	60.00	59.25	59.25	167501
2019-05-15	59.25	59.63	59.00	59.50	198901
2019-05-16	59.50	62.25	59.50	62.25	494408
2019-05-17	61.00	63.25	60.50	62.75	443967
2019-05-20	62.00	62.75	60.75	60.75	167062
2019-05-21	61.75	62.25	61.00	61.50	94486
2019-05-22	61.75	62.13	61.00	61.50	95664
2019-05-23	61.00	61.75	59.88	60.25	189583
2019-05-24	60.00	60.25	59.00	59.50	170151
2019-05-28	59.50	59.75	58.00	58.25	95501
2019-05-29	58.00	58.50	56.75	57.25	180120
2019-05-30	58.50	59.50	56.50	57.50	125170
2019-05-31	57.50	57.50	56.50	57.50	100798
2019-06-03	57.25	59.75	57.25	58.75	128446
2019-06-04	59.50	59.50	58.25	58.50	35045
2019-06-05	58.50	59.00	58.25	58.50	66295
2019-06-06	58.25	59.75	57.75	58.00	123895
2019-06-07	58.00	59.25	57.00	59.00	168909
2019-06-10	58.50	59.25	58.00	59.25	62674
2019-06-11	59.25	60.25	59.00	59.25	630447
2019-06-12	59.00	59.38	58.00	59.00	183374
2019-06-13	59.00	60.38	58.50	59.75	173928
2019-06-14	60.00	61.50	59.25	61.00	255268
2019-06-17	62.50	64.50	61.75	64.25	737964
2019-06-18	65.00	67.00	63.38	66.75	357449
2019-06-19	66.50	67.75	65.00	67.75	524015
2019-06-20	67.00	68.38	66.25	68.25	417848
2019-06-21	68.25	71.50	68.00	71.25	611263
2019-06-24	71.50	71.50	69.00	70.25	336081
2019-06-25	69.00	69.75	68.13	68.75	274593
2019-06-26	68.50	71.50	68.50	70.25	641853
2019-06-27	70.75	71.50	70.38	71.00	347342
2019-06-28	70.50	70.75	69.50	70.00	189368
2019-07-01	71.25	71.25	69.00	69.75	92720
2019-07-02	69.75	69.75	67.50	68.25	154312
2019-07-03	69.25	70.75	68.75	70.75	75284
2019-07-05	70.25	74.75	69.75	73.00	465335
2019-07-08	73.00	78.38	72.50	77.75	420631
2019-07-09	79.00	79.25	76.50	77.50	403614
2019-07-10	77.75	80.00	76.09	79.75	424217
2019-07-11	81.50	81.88	78.75	80.00	340971
2019-07-12	79.75	80.75	78.75	79.25	154840
2019-07-15	79.50	80.25	78.25	79.50	104940
2019-07-16	79.50	79.50	78.05	78.50	130232
2019-07-17	78.50	79.25	76.38	77.50	135951
2019-07-18	76.50	76.50	74.75	75.75	148124
2019-07-19	75.75	76.50	75.00	75.75	105070
2019-07-22	76.00	76.25	74.88	75.50	98871
2019-07-23	75.00	77.50	74.75	76.75	156485
2019-07-24	77.00	78.00	76.00	77.75	175889
2019-07-25	78.00	78.25	76.00	76.50	147072
2019-07-26	77.25	78.75	77.00	78.00	255257
2019-07-29	78.25	78.75	77.25	78.00	100617
2019-07-30	77.50	78.50	75.00	75.50	51455
2019-07-31	76.00	78.75	75.75	78.25	186217
2019-08-01	78.25	78.25	70.25	70.25	189914
2019-08-02	69.25	74.00	68.75	72.50	126078
2019-08-05	71.50	71.63	70.25	71.50	98891
2019-08-06	71.75	72.00	69.13	71.00	129313
2019-08-07	70.50	72.00	70.00	71.50	691207
2019-08-08	71.75	73.25	71.25	71.50	69697
2019-08-09	72.00	72.75	69.00	70.50	348537
2019-08-12	69.75	70.00	68.25	69.50	63696
2019-08-13	67.00	68.25	65.63	67.25	128107
2019-08-14	67.00	67.25	65.50	65.50	85011
2019-08-15	65.75	65.75	63.00	65.00	80099
2019-08-16	64.75	65.63	64.25	65.25	418479
2019-08-19	65.75	67.00	65.38	67.00	339536
2019-08-20	66.75	67.75	65.75	65.75	66484
2019-08-21	66.50	67.63	65.75	66.25	280563
2019-08-22	66.50	67.75	66.00	67.25	85785
2019-08-23	67.50	67.63	63.75	63.75	115318
2019-08-26	64.75	65.63	63.75	64.75	205226
2019-08-27	64.25	67.00	63.10	63.75	172220
2019-08-28	63.25	64.75	62.75	63.50	129772
2019-08-29	64.25	64.75	62.75	64.25	278844
2019-08-30	64.25	65.75	64.00	65.25	292757
2019-09-03	65.00	65.50	61.38	62.25	316402
2019-09-04	62.25	63.38	61.63	62.50	409315
2019-09-05	63.00	63.50	61.75	62.50	107301
2019-09-06	63.75	63.75	62.50	63.25	123911
2019-09-09	63.00	63.75	62.25	63.50	99485
2019-09-10	63.75	64.50	62.50	64.25	118459
2019-09-11	64.25	64.25	61.75	63.75	192570
2019-09-12	63.50	63.75	61.75	62.25	107186
2019-09-13	62.25	63.00	60.88	61.75	123813
2019-09-16	60.75	60.75	58.75	59.75	471600
2019-09-17	59.25	61.75	56.75	58.50	616372
2019-09-18	58.50	61.75	58.25	60.00	583438
2019-09-19	60.50	61.75	60.00	60.00	147791
2019-09-20	60.25	60.75	59.00	60.25	710553
2019-09-23	60.25	60.25	59.00	59.25	276663
2019-09-24	59.00	61.00	59.00	60.50	54049
2019-09-25	60.00	61.25	58.63	60.50	79327
2019-09-26	60.50	62.50	60.25	60.75	173744
2019-09-27	61.00	61.00	59.25	60.00	81339
2019-09-30	60.25	60.50	59.25	60.00	514393
2019-10-01	60.25	60.50	58.88	59.25	274907
2019-10-02	58.75	59.00	57.63	58.75	260126
2019-10-03	58.50	59.00	57.50	58.75	396937
2019-10-04	58.75	59.50	58.25	59.00	39235
2019-10-07	59.00	60.25	59.00	59.50	184427
2019-10-08	59.25	60.75	59.00	60.50	294575
2019-10-09	60.50	60.50	59.50	59.50	52236
2019-10-10	60.75	61.13	59.83	60.50	65641
2019-10-11	61.25	61.75	60.50	60.75	104520
2019-10-14	60.00	60.46	57.50	58.00	247817
2019-10-15	58.50	59.25	57.25	57.75	588077
2019-10-16	57.75	60.13	57.75	59.50	237736
2019-10-17	60.00	60.50	59.75	60.25	68344
2019-10-18	59.50	59.75	57.00	57.75	328693
2019-10-21	58.00	59.25	57.75	58.50	156067
2019-10-22	59.25	60.50	58.75	60.25	218153
2019-10-23	60.25	61.88	59.75	61.75	114869
2019-10-24	61.00	61.38	59.00	59.25	199212
2019-10-25	60.00	62.13	59.50	60.75	76069
2019-10-28	61.00	61.25	58.75	59.00	138648
2019-10-29	59.00	59.75	58.50	59.00	74651
2019-10-30	59.25	60.63	58.63	59.75	176652
2019-10-31	60.00	61.38	59.50	60.00	106212
2019-11-01	60.50	63.50	60.00	62.50	194900
2019-11-04	61.25	63.25	60.00	60.50	169926
2019-11-05	61.00	61.00	59.00	60.00	476583
2019-11-06	60.00	60.75	58.50	58.75	147353
2019-11-07	58.75	59.00	58.25	59.00	559066
2019-11-08	59.25	61.00	58.75	61.00	219790
2019-11-11	60.25	61.75	59.75	61.75	194705
2019-11-12	62.25	62.25	59.50	60.25	192111
2019-11-13	60.00	60.75	59.75	60.50	95808
2019-11-14	60.50	61.25	60.00	60.50	45823
2019-11-15	60.75	61.13	60.00	60.50	53670
2019-11-18	60.25	60.50	59.00	59.50	208481
2019-11-19	59.50	60.00	58.50	60.00	138489
2019-11-20	59.50	62.00	59.00	61.25	290340
2019-11-21	61.00	61.25	59.75	61.00	111186
2019-11-22	59.75	61.50	59.50	61.50	1707422
2019-11-25	62.50	66.00	62.50	66.00	685902
2019-11-26	66.75	67.50	64.75	65.50	901019
2019-11-27	66.75	66.88	64.50	65.75	1001096
2019-11-29	66.00	66.25	65.00	66.00	98158
2019-12-02	66.25	67.00	65.50	66.50	321160
2019-12-03	66.00	66.00	63.75	64.50	275131
2019-12-04	65.00	65.50	63.00	63.50	304670
2019-12-05	64.00	64.00	62.50	62.50	737945
2019-12-06	62.75	63.00	62.00	62.50	690473
2019-12-09	63.00	63.75	62.50	63.50	140876
2019-12-10	63.50	64.38	63.00	64.00	89032
2019-12-11	64.00	64.50	62.25	63.75	255161
2019-12-12	63.75	64.75	63.00	63.50	225741
2019-12-13	63.75	64.63	62.50	62.50	206889
2019-12-16	62.75	63.25	62.25	62.75	298116
2019-12-17	62.25	62.75	62.00	62.25	241687
2019-12-18	62.50	62.50	61.25	61.50	309961
2019-12-19	62.00	64.00	61.25	63.50	168189
2019-12-20	63.25	64.13	62.25	63.50	343730
2019-12-23	63.75	64.25	63.00	63.75	133368
2019-12-24	63.50	64.25	62.75	64.25	65768
2019-12-26	64.75	65.00	63.38	64.50	81996
2019-12-27	64.75	65.50	62.50	63.25	189674
2019-12-30	62.75	63.75	62.75	63.00	91327
2019-12-31	62.75	63.25	62.75	63.25	97138
2020-01-02	63.50	64.50	63.25	63.75	95746
2020-01-03	63.25	64.25	62.75	64.25	49963
2020-01-06	64.00	64.75	63.25	64.00	151602
2020-01-07	64.25	64.75	63.50	63.75	126308
2020-01-08	63.75	64.50	63.75	64.25	48675
2020-01-09	64.50	65.00	64.25	64.75	174136
2020-01-10	65.50	66.25	65.00	65.25	134780
2020-01-13	66.00	66.25	65.00	65.25	119525
2020-01-14	65.75	66.00	64.00	64.75	117093
2020-01-15	65.50	65.50	63.25	63.75	186863
2020-01-16	64.50	65.50	64.25	65.25	257757
2020-01-17	66.25	67.00	65.50	66.75	93431
2020-01-21	67.00	67.25	66.00	66.50	109116
2020-01-22	67.00	67.25	66.25	67.00	171721
2020-01-23	66.50	67.25	65.63	66.75	125602
2020-01-24	67.00	67.50	66.25	67.00	201514
2020-01-27	65.25	65.25	64.38	65.25	209709
2020-01-28	65.50	66.50	65.50	65.75	253221
2020-01-29	66.25	66.50	66.00	66.25	173257
2020-01-30	66.00	66.25	65.38	66.00	176965
2020-01-31	65.25	65.75	64.25	64.75	392931
2020-02-03	65.00	65.25	63.00	63.00	257419
2020-02-04	63.50	64.75	63.50	64.75	139146
2020-02-05	65.25	66.25	64.88	66.25	121996
2020-02-06	66.00	66.50	65.00	65.25	127630
2020-02-07	64.50	65.50	64.25	65.25	156528
2020-02-10	65.50	66.13	65.13	66.00	152339
2020-02-11	65.75	67.25	65.50	66.38	111752
2020-02-12	67.00	68.50	66.75	68.25	256099
2020-02-13	68.50	69.50	67.25	68.00	211840
2020-02-14	66.00	66.25	60.25	61.00	1122068
2020-02-18	62.25	62.25	58.50	59.00	754990
2020-02-19	60.50	60.75	59.00	59.75	882739
2020-02-20	61.25	61.25	59.00	59.00	273668
2020-02-21	59.25	59.50	58.50	59.00	269866
2020-02-24	57.50	58.25	57.25	58.00	221433
2020-02-25	58.75	59.00	55.50	56.00	274084
2020-02-26	55.25	56.75	53.50	55.00	425274
2020-02-27	53.75	54.00	52.75	53.25	356765
2020-02-28	50.75	51.39	46.75	49.50	624989
2020-03-02	50.00	50.50	47.63	48.75	404336
2020-03-03	49.50	50.50	46.25	46.75	636185
2020-03-04	50.00	51.00	48.50	51.00	370102
2020-03-05	50.00	51.50	49.00	50.50	203117
2020-03-06	49.50	50.00	48.00	48.50	595598
2020-03-09	42.00	43.75	38.00	39.25	714213
2020-03-10	46.50	48.25	39.25	42.00	296275
2020-03-11	42.25	42.75	39.00	42.75	580334
2020-03-12	38.50	39.75	37.50	38.00	494203
2020-03-13	41.25	41.25	38.50	39.00	227021
2020-03-16	36.75	37.50	35.25	37.00	289534
2020-03-17	36.25	37.25	34.50	36.75	314642
2020-03-18	35.00	35.75	31.25	33.25	218153
2020-03-19	32.25	33.50	31.25	33.50	432219
2020-03-20	34.25	34.25	31.75	33.50	263880
2020-03-23	33.50	35.38	32.25	33.75	142657
2020-03-24	37.00	37.75	35.50	36.75	378382
2020-03-25	36.75	38.13	35.00	37.25	411755
2020-03-26	37.50	38.50	36.50	38.00	378184
2020-03-27	37.50	37.50	35.25	35.75	132779
2020-03-30	37.00	37.25	35.50	37.00	136735
2020-03-31	38.00	38.00	37.00	37.75	155887
2020-04-01	37.50	38.75	37.25	38.75	178713
2020-04-02	39.00	39.13	36.38	37.50	238840
2020-04-03	37.75	38.75	36.75	38.00	103112
2020-04-06	39.50	39.75	38.00	39.50	151070
2020-04-07	40.75	42.00	39.75	39.75	277054
2020-04-08	40.75	41.00	39.75	39.75	159625
2020-04-09	42.50	42.50	40.75	41.50	240695
2020-04-13	41.75	42.00	39.63	40.00	206084
2020-04-14	40.50	42.00	40.25	41.50	127312
2020-04-15	40.25	41.00	39.13	40.25	166843
2020-04-16	40.25	40.75	39.75	40.50	49939
2020-04-17	42.00	42.00	39.50	40.50	145703
2020-04-20	40.25	41.00	39.75	39.75	88562
2020-04-21	39.50	39.75	38.75	38.88	129862
2020-04-22	40.50	40.75	38.75	39.50	130440
2020-04-23	39.00	40.50	39.00	40.00	166066
2020-04-24	40.50	41.00	39.75	40.75	107630
2020-04-27	41.25	41.25	40.50	40.75	90911
2020-04-28	41.50	41.88	40.50	40.75	87325
2020-04-29	41.25	42.00	41.00	41.50	242216
2020-04-30	42.00	42.75	41.25	42.75	150841
2020-05-01	41.75	42.20	37.50	39.00	417777
2020-05-04	39.00	39.50	37.50	38.25	229544
2020-05-05	38.75	38.75	36.50	37.75	267389
2020-05-06	38.25	38.25	36.75	37.00	114425
2020-05-07	37.25	38.25	36.25	37.00	223472
2020-05-08	37.50	39.25	36.75	38.50	346953
2020-05-11	38.50	38.95	37.50	37.75	214582
2020-05-12	38.00	39.25	37.25	37.50	167465
2020-05-13	38.25	38.25	36.75	37.25	339084
2020-05-14	36.75	37.25	35.75	36.75	112680
2020-05-15	36.00	36.50	35.25	35.50	113699
2020-05-18	36.25	37.25	35.75	36.75	263014
2020-05-19	36.75	37.50	36.25	37.00	98367
2020-05-20	36.00	38.50	36.00	38.00	106252
2020-05-21	37.75	38.00	37.50	37.50	44577
2020-05-22	37.50	37.75	37.00	37.25	86577
2020-05-26	38.00	38.50	36.50	37.25	197780
2020-05-27	37.50	38.00	36.75	37.50	213709
2020-05-28	38.00	38.50	37.25	37.50	118293
2020-05-29	38.00	38.00	36.88	37.25	150341
2020-06-01	37.75	38.75	37.25	37.75	316840
2020-06-02	38.50	39.75	38.25	39.00	323923
2020-06-03	40.00	41.25	39.29	40.00	382292
2020-06-04	40.00	40.75	39.50	40.50	292550
2020-06-05	42.25	43.25	42.00	42.50	582378
2020-06-08	44.50	44.50	43.00	43.75	619927
2020-06-09	43.50	44.25	43.25	43.75	436172
2020-06-10	44.25	44.50	43.75	44.25	325411
2020-06-11	42.25	43.50	41.75	42.50	426767
2020-06-12	42.50	44.00	42.00	42.75	187880
2020-06-15	42.38	45.75	42.25	45.50	699688
2020-06-16	45.63	46.25	44.13	44.75	385928
2020-06-17	44.50	44.75	43.50	44.25	464750
2020-06-18	44.50	45.25	44.25	44.50	510277
2020-06-19	44.50	44.88	41.75	42.75	920031
2020-06-22	42.75	44.00	42.50	43.25	259877
2020-06-23	43.50	43.75	42.75	43.25	246349
2020-06-24	42.75	43.13	41.50	42.75	227735
2020-06-25	42.00	44.50	41.75	44.00	293422
2020-06-26	43.25	44.00	42.75	42.75	156118
2020-06-29	42.75	44.88	42.25	44.25	219891
2020-06-30	43.25	45.25	42.75	45.00	257142
2020-07-01	44.50	45.00	44.00	44.25	184240
2020-07-02	43.75	45.25	43.75	44.75	347297
2020-07-06	45.25	45.50	44.75	45.00	83555
2020-07-07	44.50	45.50	44.50	45.25	165494
2020-07-08	45.00	45.25	44.50	44.75	92353
2020-07-09	44.75	45.00	43.75	44.25	245737
2020-07-10	44.25	44.75	44.25	44.50	146048
2020-07-13	44.38	44.75	44.00	44.25	113161
2020-07-14	44.25	45.13	44.00	44.75	159985
2020-07-15	44.75	46.75	44.50	46.25	183738
2020-07-16	45.00	46.25	45.00	45.50	113115
2020-07-17	45.75	46.00	45.00	45.50	70625
2020-07-20	45.25	45.63	43.50	43.75	145027
2020-07-21	44.00	45.00	44.00	44.00	61004
2020-07-22	44.50	44.50	43.50	43.75	51521
2020-07-23	43.25	43.54	40.75	42.75	425992
2020-07-24	43.00	43.88	41.75	43.50	267864
2020-07-27	43.25	44.50	42.00	44.50	185373
2020-07-28	43.75	43.75	42.75	42.75	68271
2020-07-29	43.50	43.75	42.25	43.00	74724
2020-07-30	42.75	43.50	42.25	42.75	121631
2020-07-31	45.00	45.00	42.00	42.25	326294
2020-08-03	42.83	43.00	41.50	42.00	118932
2020-08-04	42.00	43.25	41.75	42.50	71558
2020-08-05	43.00	43.00	42.00	42.50	71900
2020-08-06	40.00	40.25	38.25	39.25	436403
2020-08-07	38.50	39.25	38.50	39.25	85483
2020-08-10	39.25	39.50	38.75	39.00	102020
2020-08-11	39.88	39.88	38.50	39.00	124227
2020-08-12	39.13	40.00	39.00	39.25	92301
2020-08-13	39.25	39.50	38.75	39.00	63063
2020-08-14	38.50	39.00	38.50	38.75	172842
2020-08-17	38.75	39.00	38.75	39.00	334232
2020-08-18	39.00	39.25	38.25	38.50	150841
2020-08-19	38.50	38.75	37.75	38.25	113290
2020-08-20	38.00	38.25	37.00	37.25	107092
2020-08-21	37.00	37.75	36.50	37.75	97052
2020-08-24	37.75	38.75	37.50	38.25	94566
2020-08-25	38.75	38.75	37.00	37.00	96073
2020-08-26	37.50	37.50	36.25	36.75	110456
2020-08-27	37.00	37.25	35.75	36.25	214791
2020-08-28	36.25	36.50	35.75	36.00	73586
2020-08-31	36.25	36.30	33.00	35.50	312485
2020-09-01	34.75	35.00	33.00	34.00	633179
2020-09-02	33.75	34.15	32.00	34.00	387183
2020-09-03	33.25	33.75	32.00	32.50	240461
2020-09-04	33.75	33.75	31.50	32.50	335138
2020-09-08	32.50	33.00	31.25	31.25	211697
2020-09-09	32.25	32.50	31.25	31.50	204243
2020-09-10	31.75	32.25	31.25	31.50	173940
2020-09-11	31.75	32.25	31.50	32.25	200404
2020-09-14	31.50	32.00	30.50	30.75	435436
2020-09-15	31.25	31.46	30.25	31.00	181123
2020-09-16	31.00	32.75	30.75	32.00	204305
2020-09-17	32.00	34.00	31.50	33.75	308574
2020-09-18	34.25	34.75	33.50	34.50	1295365
2020-09-21	33.75	34.00	32.25	33.25	180044
2020-09-22	34.00	34.25	33.25	33.75	223015
2020-09-23	34.00	34.25	32.50	32.50	121857
2020-09-24	32.50	32.75	31.25	32.50	226912
2020-09-25	31.75	32.13	31.55	32.00	77124
2020-09-28	32.25	32.50	31.75	31.75	125290
2020-09-29	32.25	32.25	31.25	31.25	82808
2020-09-30	31.75	32.00	31.25	31.50	80278
2020-10-01	31.50	31.88	31.00	31.25	129768
2020-10-02	31.25	31.50	31.00	31.25	81759
2020-10-05	31.50	31.50	31.25	31.50	95181
2020-10-06	31.75	33.50	31.50	32.00	187781
2020-10-07	32.25	32.75	32.00	32.50	94884
2020-10-08	32.50	33.00	32.25	32.25	80538
2020-10-09	32.50	34.00	32.50	34.00	182771
2020-10-12	34.00	35.00	33.75	35.00	111213
2020-10-13	34.75	35.25	33.50	34.00	113021
2020-10-14	35.00	35.00	33.75	33.75	135006
2020-10-15	33.25	33.75	32.50	33.00	53464
2020-10-16	33.00	33.50	32.50	33.50	44586
2020-10-19	33.25	33.50	32.75	33.00	69185
2020-10-20	33.75	34.00	32.75	32.75	54034
2020-10-21	32.25	33.00	31.75	32.25	135319
2020-10-22	32.25	32.50	31.75	32.25	97054
2020-10-23	32.75	33.00	32.25	32.50	79407
2020-10-26	32.00	32.50	32.00	32.00	71702
2020-10-27	32.25	32.50	31.50	31.75	145410
2020-10-28	31.25	31.50	30.00	30.50	181292
2020-10-29	31.00	31.00	30.00	30.25	100837
2020-10-30	30.50	31.25	30.00	31.25	153497
2020-11-02	30.75	33.25	30.75	33.25	110037
2020-11-03	33.50	34.50	33.25	34.00	203029
2020-11-04	34.25	34.75	34.25	34.25	131335
2020-11-05	34.50	34.75	34.25	34.25	64066
2020-11-06	34.25	34.50	33.50	33.75	82169
2020-11-09	35.00	35.38	32.75	33.25	448444
2020-11-10	34.00	34.75	33.50	34.75	333312
2020-11-11	34.50	35.50	34.25	35.25	163629
2020-11-12	35.00	35.75	34.50	34.50	155120
2020-11-13	35.13	35.25	34.75	35.00	286806
2020-11-16	36.25	36.25	35.31	36.00	91162
2020-11-17	35.75	37.50	35.50	36.75	129244
2020-11-18	37.25	37.50	36.50	36.75	90494
2020-11-19	36.75	37.00	36.00	36.00	106276
2020-11-20	36.25	36.75	36.00	36.25	88799
2020-11-23	36.75	37.25	36.25	36.75	104697
2020-11-24	37.25	37.50	36.75	36.75	137605
2020-11-25	37.00	37.50	36.75	37.50	85280
2020-11-27	37.50	38.25	36.50	37.50	83518
2020-11-30	37.50	37.50	36.25	36.25	85409
2020-12-01	37.00	37.25	36.25	36.75	93609
2020-12-02	36.75	37.25	36.50	37.00	131773
2020-12-03	36.75	37.25	36.75	37.00	68534
2020-12-04	36.75	37.75	36.75	37.00	118640
2020-12-07	37.50	40.00	37.25	40.00	211844
2020-12-08	39.75	40.75	39.00	40.00	225299
2020-12-09	40.75	40.75	38.25	38.75	81964
2020-12-10	38.75	40.00	38.25	39.25	153444
2020-12-11	39.00	39.50	38.50	38.75	102077
2020-12-14	39.25	40.00	38.75	40.00	131655
2020-12-15	39.75	40.75	39.25	40.75	249731
2020-12-16	40.50	40.50	39.00	39.25	76309
2020-12-17	39.00	41.25	38.75	41.25	162207
2020-12-18	41.00	41.00	38.75	38.75	172402
2020-12-21	38.75	40.00	38.75	39.00	83351
2020-12-22	39.50	40.00	38.75	39.75	119480
2020-12-23	39.00	40.75	39.00	40.50	78034
2020-12-24	40.25	40.88	39.75	40.25	47870
2020-12-28	39.50	39.75	38.75	39.00	95370
2020-12-29	39.25	39.25	37.75	38.00	148394
2020-12-30	38.00	38.25	37.25	38.00	115963
2020-12-31	38.00	38.13	37.75	37.75	40656
2021-01-04	38.00	39.50	38.00	39.25	163962
2021-01-05	39.25	41.25	39.00	40.25	156483
2021-01-06	40.50	41.63	40.25	41.25	161122
2021-01-07	40.75	43.75	40.75	42.50	234543
2021-01-08	42.50	42.75	41.50	42.50	55488
2021-01-11	42.50	42.75	41.88	42.00	105007
2021-01-12	42.50	44.00	42.25	43.75	262724
2021-01-13	43.75	45.75	43.50	44.75	364439
2021-01-14	45.25	47.50	45.00	47.25	331779
2021-01-15	46.50	47.25	45.75	47.25	121825
2021-01-19	47.00	47.00	45.25	46.00	160883
2021-01-20	44.75	46.00	43.25	46.00	106954
2021-01-21	45.50	45.63	43.75	44.25	81985
2021-01-22	43.75	45.38	43.50	45.00	79941
2021-01-25	44.25	45.00	43.50	44.50	141928
2021-01-26	43.75	44.75	43.00	43.75	118454
2021-01-27	42.75	43.50	41.50	41.75	108948
2021-01-28	41.75	43.00	41.50	42.75	87754
2021-01-29	42.00	42.50	39.25	40.25	188530
2021-02-01	41.75	41.75	40.00	40.50	171029
2021-02-02	41.00	42.75	40.75	41.00	263606
2021-02-03	42.50	42.75	40.50	41.25	157481
2021-02-04	41.75	42.50	41.50	42.25	96061
2021-02-05	42.25	42.50	42.00	42.00	53027
2021-02-08	42.25	42.75	42.00	42.50	155912
2021-02-09	42.75	45.25	42.25	45.00	136836
2021-02-10	45.50	47.25	44.50	45.25	207840
2021-02-11	45.75	46.00	44.50	44.75	67375
2021-02-12	45.00	45.00	43.75	43.75	94945
2021-02-16	44.25	46.00	43.75	45.50	171571
2021-02-17	45.50	45.50	44.00	45.25	137849
2021-02-18	44.00	45.50	42.25	45.50	327782
2021-02-19	44.75	45.75	44.50	45.50	128470
2021-02-22	44.75	45.50	44.00	45.25	92479
2021-02-23	44.50	45.50	44.00	44.00	114440
2021-02-24	44.25	44.25	43.25	43.50	120339
2021-02-25	43.50	44.50	42.63	43.00	144470
2021-02-26	42.75	44.75	42.75	44.50	192769
2021-03-01	43.63	45.88	43.63	44.25	183342
2021-03-02	44.13	44.25	43.75	44.00	56777
2021-03-03	44.00	45.75	43.75	44.50	132411
2021-03-04	45.00	46.00	43.50	43.75	299745
2021-03-05	44.30	44.50	41.50	43.75	245323
2021-03-08	43.50	44.00	43.31	44.00	65656
2021-03-09	44.00	44.88	43.50	44.50	132176
2021-03-10	44.50	46.13	43.63	43.75	477950
2021-03-11	44.50	46.38	44.50	45.75	336320
2021-03-12	46.00	47.00	45.75	47.00	396052
2021-03-15	46.75	47.25	46.25	46.50	406278
2021-03-16	46.75	46.75	44.25	46.00	173917
2021-03-17	45.00	46.00	44.56	45.75	136457
2021-03-18	45.00	46.00	44.25	44.75	205764
2021-03-19	44.75	45.75	43.75	45.00	652372
2021-03-22	45.00	45.25	44.00	45.00	89103
2021-03-23	44.75	45.25	44.00	45.25	118835
2021-03-24	44.25	45.25	42.00	42.00	171498
2021-03-25	42.75	43.00	40.75	41.75	128877
2021-03-26	42.25	42.50	41.25	42.00	571004
2021-03-29	42.25	43.00	41.50	42.50	168187
2021-03-30	42.50	43.00	41.88	42.25	69880
2021-03-31	42.50	44.25	42.00	44.25	188819
2021-04-01	44.25	44.50	43.75	44.00	125012
2021-04-05	44.00	44.50	43.50	43.75	217166
2021-04-06	43.50	44.25	43.50	43.75	109221
2021-04-07	44.00	44.50	44.00	44.25	117261
2021-04-08	44.25	45.00	43.50	43.75	109010
2021-04-09	43.50	44.25	43.25	44.25	102769
2021-04-12	43.25	43.82	42.38	42.50	55961
2021-04-13	42.50	43.00	41.75	42.25	81523
2021-04-14	42.25	43.63	42.00	43.50	62178
2021-04-15	43.25	45.00	43.00	45.00	215170
2021-04-16	44.50	45.50	44.25	45.25	146323
2021-04-19	44.25	45.00	43.75	44.75	71187
2021-04-20	44.00	44.25	43.25	43.75	64765
2021-04-21	43.50	43.75	43.50	43.50	36922
2021-04-22	43.80	44.25	43.38	43.75	61826
2021-04-23	43.50	44.00	42.00	43.25	174977
2021-04-26	43.00	44.50	42.75	44.00	118849
2021-04-27	43.50	43.93	43.00	43.25	52873
2021-04-28	43.25	44.25	43.00	43.50	105389
2021-04-29	44.25	44.50	43.25	43.25	56907
2021-04-30	43.00	45.25	43.00	45.00	196016
2021-05-03	44.50	46.75	44.30	44.75	201104
2021-05-04	44.75	45.75	44.50	45.00	264102
2021-05-05	45.00	45.25	44.50	45.25	76030
2021-05-06	45.50	46.50	44.75	46.50	142967
2021-05-07	46.00	46.13	45.00	45.25	108907
2021-05-10	45.00	46.25	40.75	44.00	958304
2021-05-11	43.50	43.75	42.50	43.00	162436
2021-05-12	43.50	44.00	42.75	43.25	141022
2021-05-13	43.25	45.25	43.00	45.25	238753
2021-05-14	44.50	46.50	44.50	46.25	148118
2021-05-17	46.50	47.00	46.00	46.00	274153
2021-05-18	46.25	47.00	45.25	46.75	133018
2021-05-19	45.75	47.25	44.13	44.75	352556
2021-05-20	44.75	45.50	44.25	44.50	53738
2021-05-21	44.50	45.00	43.50	44.25	163013
2021-05-24	44.50	45.13	43.50	43.75	213109
2021-05-25	44.00	45.00	43.50	44.75	63874
2021-05-26	44.00	45.25	43.75	44.75	49583
2021-05-27	45.00	45.13	43.75	45.00	128679
2021-05-28	45.00	45.75	44.50	45.50	103417
2021-06-01	45.25	46.13	44.75	45.00	216929
2021-06-02	45.50	47.00	44.50	47.00	146993
2021-06-03	46.75	47.00	45.50	46.25	148162
2021-06-04	46.25	47.00	44.75	44.75	334623
2021-06-07	45.25	45.50	43.75	44.75	577877
2021-06-08	45.50	45.50	43.13	43.75	933915
2021-06-09	44.00	44.63	43.12	43.50	462588
2021-06-10	44.50	44.50	43.00	43.25	374871
2021-06-11	43.75	44.00	43.00	43.25	212353
2021-06-14	43.25	43.50	42.50	43.00	187724
2021-06-15	43.13	43.13	41.75	42.50	264284
2021-06-16	43.00	43.00	41.75	41.75	274689
2021-06-17	42.75	44.00	41.75	41.75	441015
2021-06-18	42.00	42.25	41.00	41.75	448271
2021-06-21	41.75	42.50	41.25	41.75	342954
2021-06-22	41.50	44.00	41.25	43.00	881776
2021-06-23	43.00	44.25	42.50	43.50	600108
2021-06-24	43.13	44.00	43.00	43.50	599230
2021-06-25	44.00	44.25	43.25	43.50	501536
2021-06-28	44.00	44.25	44.00	44.00	240284
2021-06-29	43.75	44.50	43.25	44.00	628637
2021-06-30	43.50	46.25	43.25	45.75	902775
2021-07-01	46.50	51.00	46.00	50.75	1454939
2021-07-02	50.25	51.75	48.25	51.25	1785532
2021-07-06	51.25	55.00	50.25	51.25	616351
2021-07-07	50.25	50.75	47.50	48.00	589472
2021-07-08	47.75	48.25	46.00	47.50	329625
2021-07-09	47.50	48.50	47.13	47.50	240140
2021-07-12	47.55	48.00	47.00	47.75	345498
2021-07-13	47.75	48.00	45.75	46.50	482611
2021-07-14	46.50	47.13	46.25	46.50	359916
2021-07-15	46.25	47.00	46.00	46.50	246860
2021-07-16	46.25	46.75	45.00	46.75	679212
2021-07-19	45.50	45.75	43.25	44.00	334358
2021-07-20	43.75	44.25	42.50	43.50	325107
2021-07-21	43.50	44.00	43.25	43.50	155319
2021-07-22	43.75	44.00	42.88	43.00	121900
2021-07-23	43.25	43.75	42.50	43.25	150164
2021-07-26	43.00	43.50	42.25	42.50	124661
2021-07-27	42.50	42.50	42.00	42.00	102745
2021-07-28	42.25	43.25	42.00	43.25	138557
2021-07-29	44.00	44.00	43.25	43.25	241324
2021-07-30	43.25	44.00	43.25	43.75	185351
2021-08-02	43.75	44.00	43.75	43.75	88770
2021-08-03	43.75	44.00	43.50	43.75	156182
2021-08-04	43.75	44.25	42.75	44.00	257641
2021-08-05	44.25	44.25	43.75	44.00	262775
2021-08-06	44.25	44.50	43.50	44.00	110098
2021-08-09	43.75	44.00	43.50	43.75	74807
2021-08-10	44.00	44.00	42.25	42.75	79414
2021-08-11	43.25	43.25	42.25	43.00	94567
2021-08-12	42.75	43.00	40.75	41.50	390159
2021-08-13	41.88	42.00	40.75	41.00	239068
2021-08-16	41.50	41.50	39.25	40.25	279296
2021-08-17	39.25	40.50	39.00	39.75	120664
2021-08-18	40.50	40.50	39.50	40.25	321570
2021-08-19	39.25	40.50	39.25	40.25	132631
2021-08-20	40.25	43.75	40.00	43.75	647094
2021-08-23	43.50	47.00	43.50	45.75	1004591
2021-08-24	46.50	47.25	45.50	47.00	579910
2021-08-25	46.75	47.00	44.50	46.00	1195733
2021-08-26	48.75	50.75	47.25	50.00	1754714
2021-08-27	49.25	53.50	48.48	53.00	1098906
2021-08-30	52.30	56.00	51.50	54.00	1567584
2021-08-31	53.25	55.00	52.75	54.75	1170969
2021-09-01	54.50	55.25	52.75	53.25	807500
2021-09-02	53.25	54.00	52.00	53.75	610729
2021-09-03	53.50	54.13	52.25	52.50	662844
2021-09-07	54.00	55.00	52.50	53.00	649187
2021-09-08	53.75	56.00	52.63	55.50	626104
2021-09-09	55.38	55.75	54.00	54.75	379725
2021-09-10	54.25	54.50	53.00	54.00	268383
2021-09-13	53.50	56.50	53.25	55.25	688536
2021-09-14	54.75	55.75	54.05	54.75	227612
2021-09-15	54.00	55.00	53.38	54.50	483398
2021-09-16	54.25	55.75	53.30	55.00	132406
2021-09-17	54.00	55.50	53.50	55.25	304279
2021-09-20	53.25	54.15	52.00	52.75	233142
2021-09-21	52.75	53.50	52.63	52.75	70758
2021-09-22	53.25	54.13	52.50	53.25	94022
2021-09-23	53.00	53.88	52.75	53.75	217921
2021-09-24	53.00	54.50	53.00	53.50	181251
2021-09-27	53.75	54.75	53.00	53.50	280982
2021-09-28	53.75	54.13	52.38	52.75	309046
2021-09-29	53.00	53.50	52.16	53.25	405539
2021-09-30	53.00	53.25	51.75	52.00	313821
2021-10-01	52.50	52.63	51.00	52.50	178374
2021-10-04	52.00	53.38	52.00	53.00	259562
2021-10-05	53.00	54.63	52.50	54.50	611456
2021-10-06	54.25	57.38	53.63	55.75	633916
2021-10-07	56.00	59.00	55.92	57.50	496442
2021-10-08	57.25	58.25	56.75	57.00	119813
2021-10-11	57.50	58.75	57.00	57.25	104314
2021-10-12	57.75	57.88	57.00	57.50	219109
2021-10-13	57.75	57.88	56.25	56.75	166020
2021-10-14	57.50	58.75	56.75	57.50	210354
2021-10-15	58.00	58.25	57.25	57.25	105868
2021-10-18	56.75	57.38	56.25	56.25	171639
2021-10-19	56.50	59.50	55.83	58.00	256847
2021-10-20	57.75	58.50	57.63	58.00	93562
2021-10-21	58.25	58.25	55.25	56.00	131136
2021-10-22	57.00	57.00	53.75	54.25	106514
2021-10-25	54.50	55.75	54.01	54.75	145476
2021-10-26	54.75	55.50	53.25	53.50	110336
2021-10-27	53.25	53.25	51.50	52.25	198249
2021-10-28	53.75	56.50	52.63	52.75	421120
2021-10-29	52.50	54.50	52.50	52.75	221394
2021-11-01	53.25	53.75	51.25	53.00	260088
2021-11-02	52.00	53.25	50.25	51.50	236809
2021-11-03	51.25	51.50	50.50	51.00	99841
2021-11-04	50.75	52.25	50.50	51.50	127280
2021-11-05	52.25	52.25	49.75	50.00	237697
2021-11-08	50.50	51.38	50.25	51.00	122928
2021-11-09	50.50	51.13	49.50	50.00	136310
2021-11-10	50.00	51.50	49.50	49.75	105423
2021-11-11	50.25	50.50	49.50	50.25	135526
2021-11-12	49.75	49.88	48.00	48.75	158141
2021-11-15	48.25	48.50	46.75	47.75	151416
2021-11-16	47.75	48.50	47.50	48.00	147402
2021-11-17	48.25	48.50	47.25	48.00	110328
2021-11-18	47.50	47.75	46.75	46.75	94985
2021-11-19	46.25	46.50	45.25	45.75	144271
2021-11-22	45.00	45.08	43.50	43.75	630970
2021-11-23	43.88	45.38	43.88	45.25	320842
2021-11-24	46.00	46.25	45.00	45.25	103975
2021-11-26	44.50	45.00	43.75	45.00	99151
2021-11-29	44.75	45.00	42.88	44.25	204514
2021-11-30	43.75	44.13	42.50	43.25	288226
2021-12-01	45.00	46.25	44.00	45.50	389467
2021-12-02	45.00	46.25	44.88	45.50	121049
2021-12-03	45.50	45.75	44.50	45.00	58724
2021-12-06	45.25	45.25	43.25	43.50	122735
2021-12-07	44.25	45.50	44.25	45.25	164680
2021-12-08	45.00	45.50	44.25	44.50	123278
2021-12-09	44.75	45.25	44.25	44.50	100019
2021-12-10	44.50	44.75	43.50	43.75	80174
2021-12-13	43.75	43.75	41.50	42.25	132133
2021-12-14	41.50	42.88	41.50	42.25	112021
2021-12-15	42.25	42.50	41.25	42.00	131472
2021-12-16	42.00	42.63	41.38	41.75	81974
2021-12-17	41.25	41.75	40.75	41.75	183430
2021-12-20	41.00	41.50	39.00	40.00	341704
2021-12-21	40.00	42.75	40.00	41.50	185642
2021-12-22	41.75	42.25	41.00	42.00	213673
2021-12-23	42.00	43.00	41.50	41.75	44904
2021-12-27	41.88	43.75	41.25	42.75	120009
2021-12-28	42.75	43.50	41.75	42.00	73743
2021-12-29	42.00	42.25	41.50	42.25	85668
2021-12-30	42.00	43.50	41.75	43.00	166822
2021-12-31	42.60	43.50	42.25	42.75	74357
2022-01-03	43.50	44.50	42.50	43.00	90647
2022-01-04	43.00	43.50	42.25	43.00	68092
2022-01-05	42.88	43.75	41.50	42.00	292455
2022-01-06	42.00	43.13	41.50	41.75	47355
2022-01-07	42.50	43.50	42.13	42.75	54811
2022-01-10	42.50	43.00	42.00	42.25	126947
2022-01-11	42.50	42.88	41.75	42.50	108714
2022-01-12	42.50	43.25	42.00	42.50	109210
2022-01-13	42.50	42.75	40.25	41.00	204168
2022-01-14	41.00	41.25	39.75	40.00	136652
2022-01-18	38.75	39.25	36.50	38.00	421249
2022-01-19	39.25	40.13	37.75	37.75	204162
2022-01-20	38.25	38.75	37.25	37.25	184363
2022-01-21	37.50	37.75	35.50	35.50	125849
2022-01-24	34.50	34.74	32.75	33.75	288528
2022-01-25	33.50	34.75	33.00	34.50	224630
2022-01-26	35.00	35.00	32.25	33.25	420589
2022-01-27	34.50	35.75	33.50	34.50	333570
2022-01-28	34.75	35.75	34.25	35.75	283779
2022-01-31	36.00	36.25	35.00	35.75	195621
2022-02-01	36.25	36.25	34.25	35.50	205753
2022-02-02	35.75	35.75	34.00	34.50	188165
2022-02-03	34.75	35.00	34.25	34.50	173318
2022-02-04	34.50	34.75	33.75	34.50	215030
2022-02-07	35.00	35.00	34.25	34.50	86404
2022-02-08	34.50	35.75	34.50	35.50	371801
2022-02-09	36.25	39.00	36.00	38.25	301586
2022-02-10	37.50	39.25	37.38	38.00	258935
2022-02-11	38.00	38.25	35.75	36.25	130255
2022-02-14	36.25	37.00	35.50	36.00	469299
2022-02-15	37.25	38.75	36.50	38.50	587067
2022-02-16	37.75	38.38	37.25	38.00	208600
2022-02-17	37.50	37.50	35.75	36.00	128059
2022-02-18	35.50	35.50	32.63	33.75	328097
2022-02-22	33.00	34.38	32.25	33.75	574084
2022-02-23	34.25	34.25	30.50	30.75	527116
2022-02-24	25.50	25.75	20.04	22.09	2113834
2022-02-25	24.00	24.74	19.75	20.12	1696448
2022-02-28	15.50	15.97	12.75	12.88	1607071
2022-03-01	14.81	15.00	9.42	9.50	2408229
2022-03-02	10.91	13.11	10.03	11.18	2029717
2022-03-03	11.74	11.95	6.00	6.58	4750089
2022-03-04	7.65	12.00	7.46	10.00	12340923
2022-03-07	11.81	13.75	8.51	9.68	7515646
2022-03-08	9.21	13.20	8.75	9.45	4484328
2022-03-09	10.23	11.30	9.56	9.77	2028346
2022-03-10	9.75	10.00	8.75	8.92	2920150
2022-03-11	9.85	10.25	8.89	9.22	2427939
2022-03-14	9.50	9.55	8.78	9.03	1295187
2022-03-15	9.25	9.49	9.02	9.10	894009
2022-03-16	10.13	12.49	9.63	11.40	4289864
2022-03-17	11.19	14.68	10.98	13.31	3117170
2022-03-18	14.50	19.40	14.50	16.25	6049817
2022-03-21	18.81	19.35	15.60	16.63	2806105
2022-03-22	16.61	16.65	14.50	15.73	1532303
2022-03-23	15.16	15.28	14.03	14.13	1223185
2022-03-24	15.42	15.50	14.40	15.25	1084425
2022-03-25	14.72	15.09	13.75	13.96	795706
2022-03-28	14.51	15.25	14.28	15.24	642238
2022-03-29	17.25	18.75	16.38	17.20	2384796
2022-03-30	17.45	17.75	16.61	16.91	558805
2022-03-31	17.00	17.25	16.00	17.07	464956
2022-04-01	16.51	18.74	16.25	18.35	827531
2022-04-04	17.75	18.38	17.38	17.83	363019
2022-04-05	17.33	17.49	16.50	17.25	375622
2022-04-06	16.88	16.97	14.00	14.52	1122432
2022-04-07	15.03	15.13	14.00	14.52	487280
2022-04-08	14.76	15.14	14.50	14.67	394412
2022-04-11	14.24	14.92	13.75	14.83	315126
2022-04-12	14.25	14.50	14.01	14.46	246830
2022-04-13	14.28	14.66	14.25	14.59	142454
2022-04-14	14.05	14.62	14.00	14.49	186635
2022-04-18	14.25	14.32	14.06	14.13	167358
2022-04-19	14.13	14.42	14.03	14.25	151130
2022-04-20	14.28	14.38	14.05	14.06	131928
2022-04-21	14.38	15.00	14.13	14.80	505983
2022-04-22	14.70	15.19	14.50	14.90	166143
2022-04-25	14.50	15.00	14.28	15.00	122628
2022-04-26	15.00	15.22	14.75	15.00	92297
2022-04-27	14.75	14.86	14.42	14.83	128459
2022-04-28	15.00	16.50	15.00	16.32	403426
2022-04-29	15.79	17.00	15.63	16.91	314174
2022-05-02	16.39	16.39	15.50	16.05	138240
2022-05-03	16.25	16.33	15.28	15.78	302150
2022-05-04	15.38	15.71	14.53	15.03	281496
2022-05-05	15.05	15.14	14.50	14.60	148473
2022-05-06	14.50	14.50	14.00	14.26	122484
2022-05-09	13.75	13.75	12.25	12.25	337763
2022-05-10	12.84	13.25	12.28	12.31	140737
2022-05-11	12.25	12.50	11.95	12.03	104023
2022-05-12	11.93	11.93	10.67	11.21	343419
2022-05-13	11.84	11.95	11.47	11.67	69110
2022-05-16	11.75	12.50	11.75	12.26	75739
2022-05-17	12.63	12.63	12.26	12.60	96484
2022-05-18	12.50	12.62	12.13	12.62	92335
2022-05-19	12.15	12.48	12.00	12.35	58970
2022-05-20	12.35	12.44	12.18	12.25	107457
2022-05-23	12.18	12.35	11.90	12.00	65128
2022-05-24	11.88	12.08	11.50	11.90	65354
2022-05-25	11.75	12.00	11.50	11.90	73628
2022-05-26	11.70	12.38	11.63	12.25	86147
2022-05-27	12.49	13.38	12.01	13.00	254581
2022-05-31	12.88	13.38	12.02	12.15	117342
2022-06-01	12.83	12.83	12.03	12.25	54213
2022-06-02	12.12	12.50	12.12	12.34	35724
2022-06-03	12.15	12.75	12.05	12.75	35219
2022-06-06	12.61	12.75	12.13	12.21	34752
2022-06-07	12.14	12.39	12.03	12.38	34667
2022-06-08	12.38	13.75	12.25	13.00	321056
2022-06-09	12.81	13.00	12.53	12.68	31239
2022-06-10	12.54	13.00	12.50	12.71	98880
2022-06-13	12.13	12.34	12.01	12.01	74218
2022-06-14	12.23	12.28	10.26	11.73	151934
2022-06-15	11.50	12.09	11.50	11.83	55732
2022-06-16	11.50	11.58	11.25	11.34	247051
2022-06-17	11.34	11.46	11.25	11.46	90207
2022-06-21	11.31	11.80	11.31	11.75	50067
2022-06-22	11.25	11.64	11.25	11.50	71133
2022-06-23	11.50	11.71	11.28	11.71	68198
2022-06-24	11.75	12.00	11.52	11.88	41468
2022-06-27	11.60	11.87	11.50	11.50	35930
2022-06-28	11.61	11.62	11.28	11.42	35540
2022-06-29	11.42	11.72	11.26	11.59	44726
2022-06-30	11.50	11.71	11.25	11.50	30553
2022-07-01	11.28	11.61	11.13	11.28	32323
2022-07-05	11.25	11.50	11.13	11.13	43016
2022-07-06	11.14	11.38	11.00	11.20	76648
2022-07-07	11.04	11.21	11.00	11.05	41038
2022-07-08	11.05	11.21	11.00	11.12	24775
2022-07-11	10.95	11.23	10.95	11.13	78672
2022-07-12	11.00	11.10	10.75	10.75	41104
2022-07-13	10.88	11.10	10.88	11.09	32412
2022-07-14	10.88	11.14	10.88	11.13	40500
2022-07-15	11.74	11.83	11.09	11.70	58430
2022-07-18	11.26	11.75	11.26	11.71	39132
2022-07-19	11.39	12.25	11.39	12.25	58753
2022-07-20	11.50	12.00	11.50	11.80	24441
2022-07-21	11.50	12.24	11.50	11.63	25899
2022-07-22	11.34	11.68	10.45	11.25	83982
2022-07-25	11.25	11.44	11.05	11.25	19007
2022-07-26	11.13	11.37	10.76	11.26	31506
2022-07-27	10.88	11.26	10.88	11.14	16875
2022-07-28	10.86	11.26	10.75	11.15	26032
2022-07-29	11.23	12.10	11.00	12.10	26775
2022-08-01	11.25	11.69	11.18	11.45	16072
2022-08-02	11.45	11.55	11.31	11.33	28633
2022-08-03	11.33	11.88	11.33	11.80	28423
2022-08-04	12.63	12.99	11.80	12.13	160314
2022-08-05	11.75	12.50	11.75	12.21	43836
2022-08-08	11.75	12.17	11.75	11.89	38608
2022-08-09	11.80	11.99	11.51	11.65	33966
2022-08-10	11.63	12.35	11.50	12.35	36714
2022-08-11	12.35	12.35	11.75	11.75	55573
2022-08-12	12.25	12.25	11.50	11.85	112585
2022-08-15	11.88	11.99	11.50	11.62	25261
2022-08-16	11.75	11.75	11.38	11.75	15669
2022-08-17	11.50	11.75	11.50	11.63	28051
2022-08-18	11.63	11.85	11.63	11.75	23673
2022-08-19	11.60	11.82	11.50	11.73	38687
2022-08-22	11.38	11.75	11.38	11.67	17942
2022-08-23	11.75	11.75	11.38	11.70	84482
2022-08-24	11.75	11.75	11.50	11.55	18148
2022-08-25	11.38	11.68	11.38	11.63	9389
2022-08-26	11.50	11.75	11.39	11.50	15275
2022-08-29	11.50	11.75	11.27	11.31	6379
2022-08-30	11.48	11.50	11.13	11.16	13503
2022-08-31	11.25	11.45	10.88	11.00	16275
2022-09-01	10.89	11.00	10.55	10.65	15343
2022-09-02	10.75	10.97	10.50	10.52	19485
2022-09-06	10.50	10.90	10.03	10.15	34459
2022-09-07	10.07	10.56	10.03	10.05	39719
2022-09-08	10.08	10.45	10.05	10.08	14929
2022-09-09	10.32	10.33	10.08	10.33	27692
2022-09-12	10.36	11.51	10.20	11.38	60377
2022-09-13	11.46	11.46	10.25	10.68	33663
2022-09-14	10.40	11.00	10.40	10.69	9812
2022-09-15	10.76	11.00	10.52	11.00	17972
2022-09-16	10.98	11.00	9.00	9.00	82665
2022-09-19	9.98	10.25	9.76	10.18	25591
2022-09-20	10.00	10.06	9.38	9.63	49818
2022-09-21	9.75	9.75	9.25	9.30	27493
2022-09-22	9.25	9.43	9.10	9.25	16116
2022-09-23	9.63	9.63	8.84	9.30	35021
2022-09-26	8.88	9.25	8.63	8.88	17066
2022-09-27	8.87	9.35	8.56	8.56	8653
2022-09-28	8.50	8.98	8.25	8.81	32776
2022-09-29	8.81	8.98	8.40	8.40	11781
2022-09-30	8.38	8.74	8.00	8.00	22432
2022-10-03	8.01	8.62	8.01	8.25	15992
2022-10-04	8.38	9.18	8.25	9.08	47882
2022-10-05	9.25	9.25	8.50	8.75	18108
2022-10-06	9.25	9.25	8.55	9.20	10258
2022-10-07	9.20	9.20	8.55	8.67	12801
2022-10-10	8.50	8.75	8.26	8.33	12077
2022-10-11	8.31	8.73	8.31	8.31	8280
2022-10-12	8.33	8.69	8.13	8.40	10730
2022-10-13	9.14	9.14	8.26	8.35	16934
2022-10-14	8.33	8.50	8.33	8.33	10138
2022-10-17	8.35	8.73	8.35	8.50	1089
2022-10-18	8.71	9.00	8.65	8.95	6156
2022-10-19	9.50	9.50	8.68	8.68	12391
2022-10-20	8.51	8.75	7.45	8.30	25894
2022-10-21	8.25	8.63	7.97	8.50	6852
2022-10-24	7.97	7.97	7.63	7.75	11809
2022-10-25	8.75	8.75	7.50	7.70	11138
2022-10-26	7.88	7.89	7.53	7.64	1438
2022-10-27	7.75	8.00	7.68	7.68	2377
2022-10-28	7.96	8.22	7.51	7.53	5151
2022-10-31	7.75	8.38	7.75	7.78	4319
2022-11-01	7.80	9.00	7.80	8.75	12597
2022-11-02	9.50	10.25	9.19	9.36	53864
2022-11-03	9.00	10.05	9.00	9.75	12538
2022-11-04	9.50	10.00	8.50	9.25	6893
2022-11-07	8.93	10.07	8.80	10.00	4746
2022-11-08	10.00	10.50	9.28	9.55	6819
2022-11-09	9.18	9.60	9.00	9.50	6101
2022-11-10	10.00	10.00	9.25	9.38	9863
2022-11-11	10.00	10.25	9.25	9.88	16922
2022-11-14	9.88	10.25	9.88	10.00	4978
2022-11-15	9.60	10.75	9.60	10.68	14465
2022-11-16	10.50	11.00	9.76	9.81	8261
2022-11-17	9.75	10.38	9.75	9.88	1383
2022-11-18	10.20	11.06	10.00	10.88	31472
2022-11-21	10.50	11.13	10.50	11.00	20783
2022-11-22	10.50	11.38	10.50	11.25	17945
2022-11-23	11.38	12.00	11.25	11.63	30492
2022-11-25	15.03	15.48	14.05	15.25	350187
2022-11-28	14.75	15.02	13.78	15.00	140999
2022-11-29	15.00	15.13	14.26	15.00	136781
2022-11-30	15.00	15.12	14.38	15.00	183902
2022-12-01	15.00	15.37	14.50	15.00	76569
2022-12-02	14.50	15.08	14.50	15.00	73603
2022-12-05	15.00	15.15	14.53	15.00	43141
2022-12-06	15.00	15.08	14.63	15.00	65586
2022-12-07	14.50	15.00	14.50	15.00	70182
2022-12-08	14.27	15.00	14.27	14.57	17227
2022-12-09	14.05	15.50	11.75	13.05	63466
2022-12-12	13.03	14.50	13.00	13.75	17269
2022-12-13	13.25	13.79	13.25	13.50	108370
2022-12-14	13.25	13.74	13.00	13.00	11487
2022-12-15	12.75	13.00	10.53	10.53	60471
2022-12-16	11.50	12.25	11.28	11.75	17491
2022-12-19	11.25	12.00	10.76	11.36	16304
2022-12-20	11.13	12.00	10.76	11.50	33745
2022-12-21	11.75	11.75	10.84	11.25	28725
2022-12-22	11.13	11.75	11.13	11.50	6200
2022-12-23	11.50	15.00	11.25	11.58	53261
2022-12-27	11.58	12.63	11.50	12.50	30320
2022-12-28	12.25	12.90	12.25	12.69	22435
2022-12-29	12.28	12.51	12.00	12.25	218010
2022-12-30	11.50	12.25	11.50	12.25	16676
2023-01-03	11.73	13.00	10.63	13.00	43874
2023-01-04	12.50	12.58	11.69	12.25	29966
2023-01-05	12.00	12.25	12.00	12.03	30376
2023-01-06	12.00	12.25	11.75	12.09	11123
2023-01-09	12.13	12.83	12.00	12.53	310918
2023-01-10	12.50	12.95	12.38	12.95	13942
2023-01-11	12.30	13.12	12.30	13.00	51752
2023-01-12	13.05	14.00	12.75	14.00	35266
2023-01-13	13.75	14.50	13.28	14.50	44493
2023-01-17	14.00	14.50	13.88	14.38	56244
2023-01-18	14.00	14.50	14.00	14.25	28628
2023-01-19	14.00	14.32	13.03	14.00	35354
2023-01-20	13.27	14.35	13.27	13.66	17622
2023-01-23	13.98	14.00	13.63	13.75	15481
2023-01-24	13.55	14.13	13.50	14.13	28375
2023-01-25	14.00	14.25	13.55	14.25	34934
2023-01-26	14.19	14.25	13.75	13.75	55335
2023-01-27	13.55	14.00	12.00	13.05	91582
2023-01-30	12.45	13.05	12.13	12.50	44084
2023-01-31	12.75	12.75	12.15	12.56	7123
2023-02-01	12.38	15.75	12.15	15.00	134386
2023-02-02	14.69	15.38	14.25	15.00	59464
2023-02-03	14.63	15.75	14.32	15.26	69983
2023-02-06	14.68	16.40	14.25	16.00	86076
2023-02-07	15.75	16.75	15.25	16.41	58019
2023-02-08	16.41	18.91	16.41	18.50	132532
2023-02-09	17.90	20.00	17.88	19.50	121213
2023-02-10	19.70	20.25	18.75	19.68	118181
2023-02-13	20.50	20.97	20.00	20.62	130974
2023-02-14	20.75	20.88	19.63	20.25	118225
2023-02-15	19.50	19.93	19.15	19.69	32624
2023-02-16	19.00	19.25	17.50	18.00	95206
2023-02-17	17.75	17.75	17.13	17.48	40061
2023-02-21	17.25	18.70	17.25	17.98	36438
2023-02-22	18.45	18.75	18.00	18.25	16411
2023-02-23	18.00	18.69	17.50	17.53	13286
2023-02-24	17.50	17.93	17.00	17.25	9644
2023-02-27	17.13	18.25	17.00	17.50	15580
2023-02-28	17.92	18.25	17.52	17.63	32822
2023-03-01	17.50	18.50	17.50	18.34	56121
2023-03-02	18.13	18.28	17.70	17.73	106279
2023-03-03	17.73	18.27	17.26	17.50	75663
2023-03-06	17.38	18.00	16.91	17.64	8275
2023-03-07	17.75	18.50	17.26	17.91	40292
2023-03-08	16.56	18.09	16.30	18.09	63945
2023-03-09	17.86	18.06	16.52	17.00	81762
2023-03-10	17.10	17.19	15.46	16.16	108727
2023-03-13	15.71	16.05	15.65	15.70	48827
2023-03-14	15.62	15.66	14.44	15.15	135098
2023-03-15	14.88	15.30	14.52	15.00	42733
2023-03-16	14.76	16.00	14.52	16.00	41103
2023-03-17	15.50	15.70	15.11	15.31	20670
2023-03-20	15.41	16.09	15.41	16.06	16212
2023-03-21	15.59	16.62	15.59	16.45	29731
2023-03-22	16.35	17.00	16.32	16.51	24253
2023-03-23	16.60	17.92	16.52	17.92	51206
2023-03-24	17.49	17.80	17.02	17.50	69418
2023-03-27	17.50	17.50	17.25	17.25	18820
2023-03-28	17.06	17.38	17.00	17.28	135387
2023-03-29	17.20	17.86	17.20	17.49	154063
2023-03-30	17.65	17.80	17.50	17.70	37364
2023-03-31	17.70	17.86	17.40	17.72	189628
2023-04-03	18.05	18.12	17.82	17.93	64243
2023-04-04	17.93	18.19	17.55	18.00	66791
2023-04-05	17.88	18.02	17.76	17.99	9307
2023-04-06	17.86	18.13	17.62	17.85	12036
2023-04-10	17.66	17.94	17.66	17.94	10918
2023-04-11	17.91	18.20	17.91	18.00	35598
2023-04-12	18.00	18.83	18.00	18.38	95555
2023-04-13	18.48	19.85	18.48	18.67	142160
2023-04-14	19.00	19.00	18.65	18.84	51994
2023-04-17	19.00	19.91	18.99	19.50	73486
2023-04-18	19.88	21.48	19.60	20.63	187875
2023-04-19	20.69	20.74	19.97	19.97	110310
2023-04-20	19.66	20.71	19.59	20.21	23860
2023-04-21	20.47	20.50	19.53	20.00	21660
2023-04-24	19.85	20.09	18.98	19.57	58268
2023-04-25	18.87	19.70	18.87	19.37	56162
2023-04-26	19.83	19.88	19.05	19.16	11659
2023-04-27	19.69	19.98	19.31	19.80	24196
2023-04-28	19.71	19.88	18.43	19.86	162154
2023-05-01	19.50	20.05	19.01	19.21	33437
2023-05-02	19.79	19.80	17.51	18.30	66663
2023-05-03	18.40	20.05	18.40	18.75	38736
2023-05-04	18.83	19.45	18.83	19.04	46651
2023-05-05	19.05	19.20	18.69	19.00	10786
2023-05-08	19.45	19.68	19.22	19.35	24876
2023-05-09	19.45	19.69	19.01	19.22	24064
2023-05-10	19.50	19.90	17.80	18.63	344037
2023-05-11	19.39	19.64	19.20	19.20	80228
2023-05-12	19.40	19.49	18.51	18.66	106278
2023-05-15	19.44	19.48	18.76	19.15	209070
2023-05-16	19.40	19.75	19.26	19.69	24008
2023-05-17	19.78	19.98	19.09	19.31	103266
2023-05-18	19.55	19.55	19.20	19.25	7953
2023-05-19	19.33	19.46	18.80	18.80	7008
2023-05-22	19.21	19.39	19.11	19.11	31752
2023-05-23	19.21	19.50	19.16	19.20	12332
2023-05-24	19.25	19.50	19.22	19.31	21885
2023-05-25	19.40	19.49	19.21	19.32	33381
2023-05-26	19.47	19.72	19.34	19.44	10605
2023-05-30	19.15	19.35	18.74	18.79	282703
2023-05-31	19.00	19.32	18.95	19.14	65499
2023-06-01	19.00	19.31	18.97	19.20	71313
2023-06-02	19.20	19.38	18.60	18.86	170001
2023-06-05	18.88	19.53	18.60	19.41	43562
2023-06-06	19.24	19.74	19.24	19.56	34720
2023-06-07	19.36	19.80	19.36	19.67	11405
2023-06-08	19.77	19.77	19.60	19.70	9066
2023-06-09	19.70	20.74	19.69	20.53	54501
2023-06-12	20.31	21.15	20.25	21.08	46703
2023-06-13	21.54	21.60	20.04	20.50	105379
2023-06-14	20.83	20.85	19.90	20.29	276239
2023-06-15	20.31	20.60	20.15	20.31	104872
2023-06-16	20.33	21.03	20.30	21.00	73408
2023-06-20	20.59	20.68	19.62	20.22	30071
2023-06-21	19.94	19.95	19.02	19.75	34352
2023-06-22	19.74	19.74	19.25	19.34	57912
2023-06-23	19.24	19.64	19.09	19.11	18211
2023-06-26	19.25	19.57	19.20	19.50	10139
2023-06-27	19.32	19.34	19.14	19.25	11974
2023-06-28	19.21	19.34	19.12	19.25	13433
2023-06-29	19.13	19.59	19.13	19.55	28313
2023-06-30	19.51	20.50	19.42	20.44	33500
2023-07-03	20.44	20.44	19.37	19.70	14222
2023-07-05	19.50	19.68	19.21	19.27	76440
2023-07-06	19.26	19.35	19.15	19.27	19644
2023-07-07	19.19	19.56	19.19	19.56	21716
2023-07-10	19.25	19.48	19.18	19.25	7313
2023-07-11	19.24	19.60	19.24	19.30	9632
2023-07-12	19.15	19.33	19.15	19.31	14934
2023-07-13	19.31	20.00	19.27	19.61	16244
2023-07-14	19.34	19.59	19.25	19.37	13580
2023-07-17	19.43	19.43	19.11	19.26	15376
2023-07-18	19.17	19.36	19.17	19.31	18675
2023-07-19	19.16	19.26	18.85	19.16	26466
2023-07-20	18.88	19.10	18.85	18.99	22772
2023-07-21	18.61	18.89	18.00	18.00	411449
2023-07-24	18.02	18.40	18.02	18.05	97046
2023-07-25	18.02	18.05	17.88	17.90	29269
2023-07-26	17.91	18.00	17.76	17.76	5794
2023-07-27	17.93	17.97	17.75	17.90	17920
2023-07-28	18.00	18.00	17.92	17.99	14858
2023-07-31	18.00	18.00	17.70	17.92	87529
2023-08-01	17.94	17.94	15.31	16.90	68744
2023-08-02	17.00	17.70	16.87	17.16	23254
2023-08-03	17.40	17.40	16.76	17.16	42504
2023-08-04	17.30	17.47	17.15	17.21	35699
2023-08-07	17.11	17.20	17.11	17.15	2836
2023-08-08	17.25	17.40	17.16	17.18	11079
2023-08-09	17.39	18.30	17.15	17.43	41814
2023-08-10	17.39	17.45	17.35	17.39	8518
2023-08-11	17.39	17.50	17.15	17.39	4647
2023-08-14	17.21	17.60	17.12	17.12	23007
2023-08-15	17.23	17.23	16.78	17.08	9849
2023-08-16	16.97	16.97	16.58	16.59	28079
2023-08-17	16.59	16.59	16.41	16.41	15724
2023-08-18	16.23	16.56	16.13	16.23	28196
2023-08-21	16.12	16.64	16.10	16.34	8009
2023-08-22	16.26	16.99	16.26	16.40	6363
2023-08-23	16.58	16.59	16.35	16.59	2617
2023-08-24	16.36	16.50	16.24	16.31	11379
2023-08-25	16.16	16.50	16.01	16.09	3587
2023-08-28	16.02	16.80	16.00	16.17	8508
2023-08-29	16.08	16.29	16.00	16.16	13028
2023-08-30	16.45	16.55	16.13	16.20	21681
2023-08-31	16.13	17.14	15.88	16.87	32970
2023-09-01	16.53	16.53	16.10	16.25	7681
2023-09-05	16.06	16.22	16.06	16.17	13367
2023-09-06	16.14	16.40	16.10	16.38	8715
2023-09-07	16.24	16.69	16.12	16.55	8886
2023-09-08	16.50	16.79	16.50	16.78	11553
2023-09-11	16.52	16.52	16.52	16.52	155
2023-09-12	16.50	16.74	16.50	16.58	7523
2023-09-13	19.42	19.85	18.13	19.25	156977
2023-09-14	18.71	19.24	18.71	19.24	35850
2023-09-15	18.52	19.35	18.52	19.25	48654
2023-09-18	18.94	19.30	18.68	19.30	10536
2023-09-19	19.20	19.50	18.80	18.80	23762
2023-09-20	18.65	19.75	18.65	19.30	11550
2023-09-21	19.07	19.40	19.07	19.30	9815
2023-09-22	19.14	19.35	19.00	19.00	10369
2023-09-25	18.90	19.08	18.75	18.99	27543
2023-09-26	19.12	19.28	18.37	19.10	39986
2023-09-27	18.60	19.18	18.60	19.18	6138
2023-09-28	19.00	19.35	18.85	19.34	13967
2023-09-29	19.54	19.80	19.50	19.50	21588
2023-10-02	19.56	20.90	19.56	20.36	60518
2023-10-03	20.87	21.10	20.00	20.00	19870
2023-10-04	20.01	20.02	18.62	18.62	17523
2023-10-05	19.45	20.41	18.65	19.30	35549
2023-10-06	20.00	20.20	18.19	18.50	138322
2023-10-09	20.41	20.50	18.90	19.17	114468
2023-10-10	19.00	19.00	17.50	18.40	40803
2023-10-11	18.76	19.03	17.55	17.61	73928
2023-10-12	18.41	18.77	17.29	17.57	169517
2023-10-13	17.28	17.28	15.89	15.97	259963
2023-10-16	15.88	16.00	15.06	15.47	246216
2023-10-17	15.19	15.25	14.50	15.00	278117
2023-10-18	15.02	15.18	14.90	15.00	68694
2023-10-19	15.50	16.15	14.85	16.05	167454
2023-10-20	15.76	17.39	15.76	16.85	35573
2023-10-23	16.65	17.20	16.50	16.99	44585
2023-10-24	17.01	17.15	16.51	16.89	20057
2023-10-25	17.40	17.40	16.74	16.94	193745
2023-10-26	16.75	17.35	16.60	16.75	11740
2023-10-27	16.51	16.99	16.01	16.01	204584
2023-10-30	15.99	16.98	15.50	15.72	45909
2023-10-31	15.34	16.00	15.34	15.72	20199
2023-11-01	15.41	15.90	15.41	15.73	140533
2023-11-02	15.51	16.99	15.10	16.84	142662
2023-11-03	16.52	17.01	16.50	17.01	56182
2023-11-06	16.83	17.05	16.02	16.90	56849
2023-11-07	16.57	16.98	16.51	16.85	34258
2023-11-08	16.37	17.00	15.83	16.42	40509
2023-11-09	16.40	17.60	16.30	17.45	24051
2023-11-10	17.10	17.75	16.65	17.75	37044
2023-11-13	17.40	18.26	17.11	18.26	65694
2023-11-14	17.72	19.76	17.72	19.60	70815
2023-11-15	20.00	20.26	19.04	19.94	85374
2023-11-16	19.50	19.98	19.09	19.70	47987
2023-11-17	18.76	20.00	18.76	19.87	68686
2023-11-20	20.53	21.00	19.45	20.81	173427
2023-11-21	20.21	20.60	19.74	20.13	149734
2023-11-22	19.82	20.24	19.50	19.61	59951
2023-11-24	19.85	20.20	19.70	19.90	14870
2023-11-27	19.96	20.10	19.70	20.00	28399
2023-11-28	20.00	20.00	19.80	20.00	14905
2023-11-29	19.80	20.00	19.70	19.77	17364
2023-11-30	19.70	20.35	19.70	20.07	54618
2023-12-01	19.98	20.25	19.90	20.10	57399
2023-12-04	19.70	20.08	19.70	19.70	60540
2023-12-05	19.70	20.21	19.61	19.96	39806
2023-12-06	19.80	20.10	19.75	19.99	36059
2023-12-07	19.76	20.27	19.76	20.14	27802
2023-12-08	19.96	20.69	19.67	20.13	140403
2023-12-11	19.71	20.11	19.65	19.79	41785
2023-12-12	19.63	20.08	19.50	19.98	86552
2023-12-13	19.71	20.02	19.53	19.77	14562
2023-12-14	19.60	19.95	19.60	19.70	36348
2023-12-15	19.80	19.81	19.33	19.76	47541
2023-12-18	19.44	19.56	19.27	19.51	23888
2023-12-19	19.42	19.84	19.35	19.51	19606
2023-12-20	19.19	20.05	19.19	19.97	48929
2023-12-21	19.55	20.40	19.54	20.12	40381
2023-12-22	20.00	20.32	19.70	19.91	55151
2023-12-26	19.98	19.98	19.51	19.70	16534
2023-12-27	19.56	19.74	19.31	19.60	34053
2023-12-28	19.25	19.57	19.25	19.45	18689
2023-12-29	19.50	19.80	19.43	19.70	20639
2024-01-02	19.65	19.71	19.10	19.44	28741
2024-01-03	19.25	19.43	19.04	19.39	23182
2024-01-04	19.25	19.53	18.50	19.00	40764
2024-01-05	19.29	19.29	18.80	19.10	13803
2024-01-08	19.01	19.19	18.60	18.89	18979
2024-01-09	19.07	19.10	18.50	18.97	10586
2024-01-10	18.85	19.74	18.83	19.53	13664
2024-01-11	19.44	19.46	19.05	19.05	6934
2024-01-12	19.05	19.66	18.83	19.21	20349
2024-01-16	18.91	19.33	18.62	18.71	8373
2024-01-17	18.71	19.09	18.67	19.09	14430
2024-01-18	19.00	19.30	19.00	19.03	13907
2024-01-19	18.67	19.37	18.57	19.33	10606
2024-01-22	19.40	19.45	18.92	19.28	14891
2024-01-23	19.28	19.45	18.94	19.38	25865
2024-01-24	19.18	19.38	18.83	19.35	30381
2024-01-25	19.13	19.44	18.74	19.16	14826
2024-01-26	19.04	19.38	19.04	19.35	7513
2024-01-29	19.25	19.30	19.07	19.07	20377
2024-01-30	18.64	19.10	18.64	19.08	41671
2024-01-31	19.00	19.50	19.00	19.45	16426
2024-02-01	19.40	20.30	19.40	20.04	45677
2024-02-02	19.97	20.20	19.75	20.18	81368
2024-02-05	20.10	20.29	19.95	20.27	38147
2024-02-06	20.15	21.28	20.10	21.13	137459
2024-02-07	20.52	22.41	20.40	21.96	109024
2024-02-08	21.70	22.70	21.57	22.63	38706
2024-02-09	22.50	22.79	21.96	22.26	169081
2024-02-12	22.26	22.70	22.12	22.70	59178
2024-02-13	22.41	22.70	22.40	22.65	19720
2024-02-14	22.55	23.59	22.47	23.34	41129
2024-02-15	23.41	23.98	23.01	23.88	34702
2024-02-16	23.90	24.30	23.37	23.90	48793
2024-02-20	23.85	23.85	21.96	23.41	40350
2024-02-21	23.28	23.49	22.80	23.04	61563
2024-02-22	23.52	23.89	23.17	23.85	61839
2024-02-23	23.84	24.20	23.45	23.76	55528
2024-02-26	23.68	26.68	23.05	25.99	225177
2024-02-27	25.00	26.25	24.75	25.93	151014
2024-02-28	25.93	26.20	25.52	25.95	27328
2024-02-29	25.89	26.19	25.66	26.05	38705
2024-03-01	26.05	26.13	25.51	25.99	51077
2024-03-04	26.00	26.00	24.76	25.72	61465
2024-03-05	25.28	25.91	25.01	25.75	21815
2024-03-06	25.50	26.00	25.31	25.98	80852
2024-03-07	26.00	26.20	25.23	25.60	38921
2024-03-08	25.82	25.91	25.40	25.40	38536
2024-03-11	25.26	26.00	25.04	25.44	29405
2024-03-12	25.05	25.80	25.05	25.35	25838
2024-03-13	25.22	25.65	25.20	25.33	33600
2024-03-14	25.44	25.50	24.80	25.25	16882
2024-03-15	25.18	25.23	24.50	24.76	69701
2024-03-18	24.76	25.25	24.04	24.17	49795
2024-03-19	24.00	24.65	22.17	23.98	104939
2024-03-20	23.78	23.98	23.27	23.75	17798
2024-03-21	23.87	23.87	22.94	22.94	95464
2024-03-22	23.00	24.35	22.90	23.55	75619
2024-03-25	23.06	23.23	22.53	22.87	42065
2024-03-26	23.15	23.50	22.59	23.12	26640
2024-03-27	23.15	23.97	23.09	23.85	28233
2024-03-28	23.92	24.10	23.84	24.01	14985
2024-04-01	23.80	24.14	23.47	23.84	74124
2024-04-02	23.05	24.02	23.05	23.40	42086
2024-04-03	23.31	23.92	23.31	23.75	9628
2024-04-04	23.75	24.32	23.33	23.68	21455
2024-04-05	23.34	24.00	23.34	23.68	9826
2024-04-08	23.59	23.59	22.51	22.75	14959
2024-04-09	22.76	23.50	22.76	23.26	17310
2024-04-10	23.13	23.88	22.90	23.47	14623
2024-04-11	23.40	23.78	23.36	23.78	5973
2024-04-12	23.48	23.90	23.35	23.62	9544
2024-04-15	23.35	23.48	23.03	23.48	5066
2024-04-16	23.07	23.40	22.45	23.07	9519
2024-04-17	22.57	23.85	22.35	23.64	24220
2024-04-18	23.43	23.81	23.08	23.43	12529
2024-04-19	23.18	24.00	23.06	23.88	19959
2024-04-22	23.89	24.04	23.53	23.63	47590
2024-04-23	23.60	23.90	23.44	23.62	17681
2024-04-24	23.39	23.95	23.39	23.75	15937
2024-04-25	23.89	23.89	22.94	23.49	12760
2024-04-26	23.50	23.50	23.17	23.43	13943
2024-04-29	23.23	23.75	23.19	23.55	5266
2024-04-30	23.67	24.54	23.41	24.50	51390
2024-05-01	24.51	24.79	24.00	24.43	9493
2024-05-02	24.40	24.88	24.20	24.82	18979
2024-05-03	24.50	24.98	24.50	24.80	6322
2024-05-06	24.25	24.94	24.25	24.35	60859
2024-05-07	24.74	25.45	24.65	25.22	24103
2024-05-08	25.00	25.79	24.50	25.79	17317
2024-05-09	25.65	25.65	25.21	25.25	13997
2024-05-10	25.20	25.75	25.20	25.57	14332
2024-05-13	25.60	25.68	25.40	25.54	5409
2024-05-14	25.44	25.77	25.42	25.42	12867
2024-05-15	25.42	25.84	25.40	25.50	11284
2024-05-16	25.94	26.00	25.45	25.75	14742
2024-05-17	25.72	26.28	25.61	25.84	34365
2024-05-20	25.78	26.00	25.63	25.87	15847
2024-05-21	25.71	25.99	25.45	25.53	6411
2024-05-22	25.75	25.79	25.50	25.77	19661
2024-05-23	25.50	25.68	25.45	25.51	11528
2024-05-24	25.51	25.53	25.45	25.53	5496
2024-05-28	25.45	25.58	25.40	25.50	21516
2024-05-29	25.40	25.91	25.40	25.40	16297
2024-05-30	25.40	25.48	25.40	25.40	7431
2024-05-31	25.40	25.79	25.40	25.40	19421
2024-06-03	25.40	26.00	25.40	26.00	45439
2024-06-04	25.75	25.82	25.20	25.38	50943
2024-06-05	25.50	27.90	25.20	27.60	90489
2024-06-06	27.26	27.55	26.34	26.99	28328
2024-06-07	26.49	27.40	26.49	26.94	36726
2024-06-10	27.01	27.03	26.60	26.75	15471
2024-06-11	27.00	27.00	26.27	26.60	17017
2024-06-12	26.72	26.72	26.10	26.54	9109
2024-06-13	26.24	26.53	26.11	26.40	11973
2024-06-14	26.15	26.15	25.51	26.15	26173
2024-06-17	25.54	26.39	25.35	26.39	25923
2024-06-18	26.48	26.50	25.31	26.30	10706
2024-06-20	26.00	26.32	25.71	26.31	28604
2024-06-21	26.31	26.31	25.57	26.01	16612
2024-06-24	25.80	25.93	25.62	25.71	3492
2024-06-25	25.38	26.25	25.38	25.73	11162
2024-06-26	25.61	25.89	25.43	25.89	16627
2024-06-27	25.62	25.80	25.45	25.79	16603
2024-06-28	25.57	26.11	25.51	25.94	28500
2024-07-01	25.79	26.02	25.50	26.02	5239
2024-07-02	26.02	26.19	25.48	26.04	19117
2024-07-03	26.19	26.20	25.90	26.20	8477
2024-07-05	26.00	26.20	26.00	26.02	13193
2024-07-08	26.06	26.20	26.02	26.13	17213
2024-07-09	26.19	26.20	26.00	26.10	7026
2024-07-10	26.02	26.20	25.87	26.18	9473
2024-07-11	26.05	26.16	25.99	26.14	14398
2024-07-12	26.01	26.05	25.83	25.92	12054
2024-07-15	25.92	26.01	25.92	25.98	12852
2024-07-16	25.93	26.20	25.92	26.12	37664
2024-07-17	26.00	26.76	25.92	26.75	119671
2024-07-18	26.74	26.91	26.68	26.89	7081
2024-07-19	26.98	27.18	26.45	26.97	25926
2024-07-22	27.15	27.15	26.54	26.56	7224
2024-07-23	26.60	26.88	26.35	26.84	5970
2024-07-24	26.51	27.20	26.37	27.07	11425
2024-07-25	27.00	27.17	27.00	27.09	12073
2024-07-26	27.05	27.20	26.79	27.00	23713
2024-07-29	27.00	27.00	26.74	26.97	24519
2024-07-30	26.74	27.04	26.74	26.88	8170
2024-07-31	26.09	26.90	26.09	26.63	29188
2024-08-01	27.19	27.86	26.85	27.70	99358
2024-08-02	27.80	28.03	27.36	28.01	95008
2024-08-05	27.24	27.40	26.50	27.18	40550
2024-08-06	27.18	27.18	26.75	26.76	8926
2024-08-07	26.80	27.18	26.76	26.95	11807
2024-08-08	27.33	27.46	27.06	27.20	12040
2024-08-09	27.29	28.40	27.20	28.40	46518
2024-08-12	28.40	28.48	27.85	28.15	39015
2024-08-13	28.14	28.44	27.89	27.89	5740
2024-08-14	27.95	28.27	27.66	28.16	5439
2024-08-15	28.30	28.30	27.80	28.04	21380
2024-08-16	27.88	28.01	27.70	27.71	6829
2024-08-19	27.66	28.00	27.57	27.81	28078
2024-08-20	27.62	27.80	27.25	27.76	39269
2024-08-21	27.77	27.77	27.47	27.49	9032
2024-08-22	27.47	27.62	26.53	27.12	15220
2024-08-23	27.46	27.50	27.07	27.37	9053
2024-08-26	27.17	27.23	26.80	27.12	18290
2024-08-27	26.95	27.09	26.52	26.86	13748
2024-08-28	26.63	27.14	26.57	26.87	8065
2024-08-29	26.63	26.86	26.40	26.67	18000
2024-08-30	26.50	26.82	26.31	26.67	5855
2024-09-03	25.92	26.57	25.92	26.38	19106
2024-09-04	26.11	26.79	25.92	26.45	8750
2024-09-05	26.59	28.40	25.93	27.20	37912
2024-09-06	27.20	27.43	26.53	27.32	5861
2024-09-09	27.13	29.00	26.41	29.00	73215
2024-09-10	28.99	28.99	25.93	27.18	61424
2024-09-11	27.35	29.47	27.01	28.70	43032
2024-09-12	28.44	28.96	27.59	27.99	14579
2024-09-13	27.94	28.62	27.63	28.05	18523
2024-09-16	28.05	29.40	27.95	28.64	87184
2024-09-17	28.60	29.80	28.21	29.36	27555
2024-09-18	29.36	29.50	28.50	29.35	12982
2024-09-19	29.19	30.20	29.19	30.00	139705
2024-09-20	29.68	30.46	29.33	30.00	14358
2024-09-23	29.79	30.05	29.50	29.81	13162
2024-09-24	30.06	30.14	29.42	30.14	8422
2024-09-25	29.95	30.05	29.37	29.84	80593
2024-09-26	29.86	30.75	29.53	29.83	25483
2024-09-27	29.97	30.49	29.83	30.49	10954
2024-09-30	30.30	30.82	29.73	30.42	16054
2024-10-01	30.69	32.60	29.26	31.60	81820
2024-10-02	31.85	32.69	31.58	31.90	22892
2024-10-03	31.95	32.40	31.47	31.47	18392
2024-10-04	31.77	31.80	30.05	30.37	16646
2024-10-07	29.85	30.88	29.65	30.21	10819
2024-10-08	30.10	31.30	29.98	31.30	12647
2024-10-09	30.70	31.00	29.74	29.85	13570
2024-10-10	30.18	30.39	29.51	29.81	9116
2024-10-11	29.88	30.20	29.61	29.64	15494
2024-10-14	29.69	30.95	29.60	30.26	59048
2024-10-15	30.38	30.38	29.56	29.81	40884
2024-10-16	29.62	30.58	29.60	29.81	14000
2024-10-17	29.99	30.15	29.80	29.82	9334
2024-10-18	29.82	30.10	29.29	29.50	49210
2024-10-21	29.49	31.28	29.30	30.90	35533
2024-10-22	30.87	30.87	30.15	30.69	13125
2024-10-23	30.80	32.00	30.52	31.86	48731
2024-10-24	31.99	31.99	30.95	31.45	11554
2024-10-25	31.80	32.00	30.55	31.30	34097
2024-10-28	31.40	31.62	30.10	30.74	67554
2024-10-29	30.50	30.77	30.50	30.74	6971
2024-10-30	30.40	31.00	29.80	30.97	18789
2024-10-31	30.50	32.00	30.50	31.99	28452
2024-11-01	31.52	31.88	30.96	31.35	25667
2024-11-04	30.96	32.50	30.96	31.88	22538
2024-11-05	31.45	31.88	30.94	31.10	27747
2024-11-06	31.20	33.47	31.20	32.86	130711
2024-11-07	32.69	32.95	32.20	32.86	15416
2024-11-08	32.70	34.00	32.30	33.80	83455
2024-11-11	32.99	33.79	32.50	33.17	42851
2024-11-12	33.64	33.64	32.87	33.34	31788
2024-11-13	33.35	33.63	33.05	33.63	29553
2024-11-14	33.90	33.99	33.40	33.86	34485
2024-11-15	33.42	33.95	32.90	33.05	41546
2024-11-18	32.86	33.33	32.08	32.71	40591
2024-11-19	32.44	32.67	31.42	31.60	21755
2024-11-20	31.40	31.50	30.20	30.95	21030
2024-11-21	30.79	32.12	30.75	31.00	22786
2024-11-22	31.00	31.48	30.37	31.35	88928
2024-11-25	31.01	32.90	31.01	32.90	28666
2024-11-26	32.50	33.36	32.41	32.51	34505
2024-11-27	32.79	33.20	32.15	32.15	20102
2024-11-29	32.40	34.00	32.40	33.95	71727
2024-12-02	34.00	34.93	33.48	34.17	97531
2024-12-03	34.03	34.71	33.85	33.94	27441
2024-12-04	34.94	35.05	33.91	34.39	27412
2024-12-05	34.97	35.25	34.05	35.06	105425
2024-12-06	35.59	35.59	34.43	34.74	50393
2024-12-09	34.85	35.49	34.58	35.14	61729
2024-12-10	35.49	35.86	34.94	35.06	46530
2024-12-11	35.27	37.30	35.12	36.26	79232
2024-12-12	36.55	38.00	35.58	37.09	85261
2024-12-13	36.98	37.57	36.23	36.47	28626
2024-12-16	35.72	36.22	35.63	35.71	40476
2024-12-17	35.74	36.34	34.87	35.98	44379
2024-12-18	36.00	36.86	35.21	36.00	139137
2024-12-19	35.60	36.70	35.55	36.70	274638
2024-12-20	36.70	39.87	36.01	39.04	154685
2024-12-23	39.00	39.22	37.69	38.14	60666
2024-12-24	38.00	38.41	37.17	37.28	58681
2024-12-26	37.58	38.54	37.58	38.00	68126
2024-12-27	37.81	39.34	37.75	38.96	185917
2024-12-30	39.00	41.26	38.92	40.19	199969
2024-12-31	40.44	41.80	39.97	40.10	163638
2025-01-02	40.52	43.25	40.17	42.70	109016
2025-01-03	43.00	46.49	42.81	44.47	140333
2025-01-06	44.99	46.20	44.49	45.68	101276
2025-01-07	45.71	46.49	44.81	45.18	87514
2025-01-08	44.47	45.60	43.87	44.60	275609
2025-01-10	44.50	45.79	43.67	45.08	102020
2025-01-13	44.23	45.80	44.23	44.70	88440
2025-01-14	45.70	48.00	45.30	46.09	192032
2025-01-15	46.78	46.98	45.08	46.04	136805
2025-01-16	47.49	48.39	45.57	45.90	211623
2025-01-17	46.96	46.96	45.76	46.00	206742
2025-01-21	45.92	47.08	45.60	45.69	176592
2025-01-22	45.99	46.88	42.30	44.38	184457
2025-01-23	44.00	45.51	44.00	45.19	95258
2025-01-24	45.87	46.79	45.06	45.50	178685
2025-01-27	45.01	46.16	42.43	42.88	185563
2025-01-28	42.70	45.85	42.67	45.12	129411
2025-01-29	45.50	46.13	44.82	45.10	48218
2025-01-30	45.08	45.33	42.89	43.35	90819
2025-01-31	43.72	45.51	43.25	45.05	77374
2025-02-03	43.61	44.68	42.67	43.18	86940
2025-02-04	43.40	44.39	43.21	43.45	32422
2025-02-05	43.61	43.73	42.65	43.05	34529
2025-02-06	42.98	43.37	42.73	42.75	35570
2025-02-07	42.84	42.98	41.54	42.17	44180
2025-02-10	43.00	43.00	42.30	42.74	88217
2025-02-11	42.76	43.00	42.61	42.82	44602
2025-02-12	42.82	43.90	41.75	43.65	169106
2025-02-13	45.20	47.00	45.20	45.69	327569
2025-02-14	47.09	47.50	44.38	45.25	176293
2025-02-18	47.13	47.33	45.36	45.60	253421
2025-02-19	45.75	46.19	45.44	45.70	125453
2025-02-20	45.30	46.00	44.31	45.99	91326
2025-02-21	46.32	46.32	45.30	45.47	116380
2025-02-24	45.50	46.38	45.50	45.82	162761
2025-02-25	46.00	46.22	45.69	45.97	246138
2025-02-26	46.09	46.25	44.82	45.09	72899
2025-02-27	45.50	46.20	44.90	44.98	88344
2025-02-28	44.98	45.59	43.85	44.76	124267
2025-03-03	44.76	45.85	44.76	44.96	91982
2025-03-04	44.96	44.96	42.55	43.96	253998
2025-03-05	43.96	44.49	43.48	44.05	97269
2025-03-06	44.65	46.09	44.20	45.00	125100
2025-03-07	45.57	45.92	44.20	44.91	149433
2025-03-10	44.55	44.55	39.54	40.00	258985
2025-03-11	39.35	41.00	36.23	39.43	231780
2025-03-12	40.24	41.99	40.05	40.51	68381
2025-03-13	41.60	42.00	39.31	39.78	204295
2025-03-14	40.10	42.62	39.50	42.04	100931
2025-03-17	42.97	45.50	42.96	44.75	87958
2025-03-18	46.80	47.21	45.50	45.98	254757
2025-03-19	46.64	46.64	45.32	45.94	141928
2025-03-20	46.00	46.78	44.31	45.04	117778
2025-03-21	45.00	46.00	44.01	45.95	71779
2025-03-24	46.00	46.25	45.29	46.00	76433
2025-03-25	46.00	46.09	45.36	45.75	59499
2025-03-26	46.00	46.02	45.55	45.73	44997
2025-03-27	45.67	46.16	45.67	46.00	39728
2025-03-28	46.00	46.17	44.89	44.99	139270
2025-03-31	44.58	44.75	43.45	43.61	177892
2025-04-01	44.00	45.40	43.87	44.16	91565
2025-04-02	43.50	44.89	43.00	44.01	68854
2025-04-03	43.00	44.89	42.23	42.60	153027
2025-04-04	40.40	41.55	37.85	38.91	274730
2025-04-07	38.90	41.00	37.63	38.00	290861
2025-04-08	40.43	41.99	37.74	38.26	157010
2025-04-09	37.80	40.70	37.80	39.70	85589
2025-04-10	39.70	40.41	39.00	39.88	61308
2025-04-11	40.00	40.27	39.25	39.44	59404
2025-04-14	40.31	42.01	39.46	41.06	62196
2025-04-15	41.18	42.59	40.89	41.06	69648
2025-04-16	41.00	43.11	41.00	42.46	70903
2025-04-17	42.80	45.27	42.68	44.32	116530
2025-04-21	44.99	45.45	41.62	41.84	122089
2025-04-22	42.00	45.00	42.00	43.34	65123
2025-04-23	44.44	44.78	43.41	43.50	61591
2025-04-24	43.50	45.00	43.35	44.18	52972
2025-04-25	44.19	44.25	41.70	42.63	110698
2025-04-28	45.10	48.70	44.99	45.60	420031
2025-04-29	46.30	46.85	44.70	45.20	102687
2025-04-30	45.00	45.72	44.10	45.36	88829
2025-05-01	46.22	46.97	45.35	45.66	130864
2025-05-02	45.82	46.76	45.50	45.71	71791
2025-05-05	45.78	45.98	44.62	44.76	74056
2025-05-06	44.33	46.48	43.81	45.68	126159
2025-05-07	45.68	46.38	45.58	46.11	109786
2025-05-08	46.38	48.42	45.92	47.88	259119
2025-05-09	48.28	49.87	46.50	46.84	354950
2025-05-12	49.39	50.80	48.48	49.70	329576
2025-05-13	50.50	51.30	49.94	51.25	273104
2025-05-14	51.31	51.67	48.64	48.95	206521
2025-05-15	52.50	57.40	52.38	54.92	838993
2025-05-16	54.92	56.83	54.46	54.70	359647
2025-05-19	53.76	58.30	53.75	56.40	486304
2025-05-20	57.00	57.55	55.77	56.38	457671
2025-05-21	56.75	57.58	54.21	55.27	320570
2025-05-22	55.16	55.62	52.95	53.13	195098
2025-05-23	52.32	53.36	51.00	52.65	180937
2025-05-27	53.49	56.40	53.01	54.31	363291
2025-05-28	54.50	54.98	52.85	52.91	89090
2025-05-29	53.40	54.99	53.07	53.78	107824
2025-05-30	53.09	53.84	52.60	52.95	90174
2025-06-02	53.08	54.29	52.60	54.05	165009
2025-06-03	53.70	53.97	50.52	50.85	111399
2025-06-04	50.46	51.09	49.61	50.05	121731
2025-06-05	50.20	51.82	50.00	51.69	112891
2025-06-06	50.25	51.58	48.59	49.23	118439
2025-06-09	49.30	49.90	48.03	48.34	66558
2025-06-10	48.04	48.34	45.54	47.25	180788
2025-06-11	47.47	48.00	44.55	44.84	212769
2025-06-12	44.88	47.98	43.22	47.00	172013
2025-06-13	38.78	41.00	34.55	38.27	1485838
2025-06-16	36.76	40.31	35.00	40.01	1031137
2025-06-17	40.00	41.66	39.67	40.02	402198
2025-06-18	40.00	40.92	39.80	40.05	186616
2025-06-20	40.00	40.65	39.62	40.00	257159
2025-06-23	39.10	39.77	38.08	39.00	266803
2025-06-24	39.36	43.22	39.36	41.33	241592
2025-06-25	41.43	42.80	40.55	40.79	122443

Explore More About VEON

Coins representing dividend payouts and trends

VEON Dividend History

Discover VEON Ltd. -'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

VEON Stock Split History

Discover VEON Ltd. -'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

VEON Historical Prices

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

Web Analytics