ASND Historical Prices

Summary

Key Stock Metrics

111.09

(September 12, 2024)

52-Week Low

183.00

(May 2, 2025)

52-Week High

183.98

(December 14, 2020)

All-Time High

172.22

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-01-28	21.50	21.97	18.54	18.83	3507107
2015-01-29	18.71	20.19	18.71	20.00	581182
2015-01-30	19.76	20.00	19.06	19.83	146296
2015-02-02	19.85	19.85	18.95	19.08	148738
2015-02-03	19.04	19.38	18.64	18.99	69783
2015-02-04	18.50	18.99	17.00	18.31	236646
2015-02-05	18.80	18.80	17.71	17.91	82410
2015-02-06	17.76	18.37	17.65	18.00	135738
2015-02-09	17.81	18.44	17.61	18.05	80048
2015-02-10	18.04	18.49	17.57	18.27	73391
2015-02-11	18.08	18.43	18.04	18.05	11749
2015-02-12	18.27	18.41	17.90	18.00	47126
2015-02-13	17.99	18.02	17.91	17.98	33446
2015-02-17	17.92	18.10	17.90	17.96	41172
2015-02-18	17.95	18.00	17.86	18.00	58328
2015-02-19	18.06	19.39	17.90	19.30	85803
2015-02-20	19.61	19.61	19.11	19.34	34519
2015-02-23	19.92	20.00	18.05	18.20	117384
2015-02-24	18.21	18.86	18.20	18.48	71453
2015-02-25	18.97	18.97	18.12	18.36	80649
2015-02-26	18.45	18.55	18.12	18.40	20110
2015-02-27	18.49	18.50	17.54	17.73	61477
2015-03-02	18.00	18.10	17.66	17.97	42250
2015-03-03	17.99	18.05	17.85	18.00	12009
2015-03-04	17.97	18.23	17.85	18.00	19047
2015-03-05	17.92	18.15	17.95	17.98	10281
2015-03-06	18.00	18.35	17.90	17.91	46249
2015-03-09	17.70	18.22	17.03	17.85	213612
2015-03-10	17.52	17.95	17.41	17.67	52473
2015-03-11	17.42	18.35	17.40	17.70	35577
2015-03-12	18.05	18.10	17.73	18.10	37899
2015-03-13	18.02	18.35	17.78	17.80	19169
2015-03-16	18.14	18.19	17.16	18.19	11143
2015-03-17	18.17	18.19	17.15	17.86	17445
2015-03-18	17.87	18.31	17.87	18.31	20869
2015-03-19	18.87	18.87	18.01	18.17	8492
2015-03-20	18.18	18.65	17.55	17.57	5396
2015-03-23	17.54	18.45	17.50	18.00	35593
2015-03-24	17.86	18.88	17.70	17.98	164414
2015-03-25	17.98	18.00	17.16	17.78	80525
2015-03-26	17.80	17.97	17.38	17.59	83055
2015-03-27	17.75	17.94	17.16	17.79	33630
2015-03-30	17.80	17.90	17.17	17.48	26866
2015-03-31	17.49	17.80	17.20	17.35	13916
2015-04-01	17.64	17.90	17.22	17.43	24574
2015-04-02	17.70	17.80	17.31	17.39	14086
2015-04-06	17.39	17.86	17.40	17.43	3411
2015-04-07	17.52	17.93	17.25	17.58	36965
2015-04-08	17.74	18.46	17.69	18.37	14886
2015-04-09	18.34	18.34	18.00	18.05	5893
2015-04-10	18.13	18.70	18.00	18.05	8067
2015-04-13	18.10	18.34	17.35	17.49	44308
2015-04-14	17.56	17.99	17.36	17.75	43509
2015-04-15	17.84	17.84	17.42	17.64	34217
2015-04-16	17.67	18.91	17.44	18.91	34218
2015-04-17	18.56	19.92	18.21	19.54	77726
2015-04-20	19.73	20.00	19.17	19.77	15316
2015-04-21	19.78	20.44	19.21	20.44	59490
2015-04-22	20.44	20.44	19.65	20.40	33650
2015-04-23	20.40	20.86	19.87	20.86	52291
2015-04-24	20.62	20.93	19.98	20.00	66372
2015-04-27	20.35	20.65	18.99	19.70	38149
2015-04-28	19.81	20.00	17.31	18.23	130821
2015-04-29	16.90	17.86	16.53	17.25	617473
2015-04-30	17.25	17.54	16.52	17.03	255891
2015-05-01	17.03	17.76	16.79	17.55	58451
2015-05-04	17.49	17.86	16.50	17.24	42191
2015-05-05	17.05	17.11	16.11	16.13	70855
2015-05-06	16.18	16.47	15.80	16.17	22780
2015-05-07	16.27	16.96	16.00	16.14	16872
2015-05-08	16.18	16.83	16.00	16.44	27104
2015-05-11	16.21	16.83	16.05	16.52	17008
2015-05-12	16.47	16.81	16.11	16.81	10912
2015-05-13	16.86	16.98	16.13	16.81	16017
2015-05-14	16.56	17.49	16.56	17.38	17076
2015-05-15	17.13	17.54	16.85	17.28	13353
2015-05-18	17.47	17.60	17.28	17.57	40239
2015-05-19	17.50	18.20	17.66	17.75	28253
2015-05-20	17.81	18.15	17.80	18.09	37900
2015-05-21	18.15	18.20	17.55	17.91	53434
2015-05-22	17.81	18.07	17.25	17.66	41473
2015-05-26	17.46	17.76	17.10	17.31	38827
2015-05-27	17.55	17.83	15.53	16.11	137122
2015-05-28	16.11	16.39	14.75	16.16	576211
2015-05-29	16.13	16.79	16.17	16.65	30105
2015-06-01	16.70	16.91	15.79	16.09	27794
2015-06-02	16.11	16.54	15.08	16.23	84906
2015-06-03	16.29	16.82	15.75	16.75	78018
2015-06-04	16.62	16.92	16.15	16.87	60308
2015-06-05	16.65	17.27	16.10	16.72	85193
2015-06-08	16.50	16.91	16.18	16.35	87273
2015-06-09	16.24	16.89	15.73	16.11	160619
2015-06-10	16.30	16.50	15.77	15.84	61866
2015-06-11	15.97	16.09	15.73	16.09	22337
2015-06-12	16.13	16.45	15.89	16.45	23810
2015-06-15	16.38	18.08	16.37	17.52	54326
2015-06-16	17.44	18.83	17.34	18.00	79506
2015-06-17	18.11	18.30	17.60	17.83	103816
2015-06-18	17.79	18.43	17.46	17.88	69032
2015-06-19	17.83	17.91	17.17	17.60	49044
2015-06-22	17.60	18.35	17.48	17.58	56029
2015-06-23	17.52	17.76	17.16	17.45	13136
2015-06-24	17.43	17.54	16.82	16.82	57631
2015-06-25	16.83	17.46	16.85	16.92	19863
2015-06-26	16.89	17.43	16.88	17.38	18006
2015-06-29	17.00	17.55	17.00	17.23	36894
2015-06-30	17.29	17.78	17.21	17.68	37384
2015-07-01	17.70	18.35	17.70	18.24	95928
2015-07-02	18.25	18.82	18.01	18.44	111925
2015-07-06	18.51	18.75	18.44	18.61	70723
2015-07-07	18.70	19.19	18.70	18.97	28992
2015-07-08	18.88	19.20	18.18	18.96	84893
2015-07-09	19.07	19.68	19.07	19.60	84397
2015-07-10	19.91	20.01	19.13	19.38	47793
2015-07-13	19.46	20.05	19.17	19.78	91166
2015-07-14	19.73	21.00	19.73	20.81	162878
2015-07-15	20.93	20.95	20.36	20.87	135532
2015-07-16	21.25	22.05	21.17	21.46	340451
2015-07-17	21.70	21.90	21.00	21.35	104568
2015-07-20	21.31	21.51	20.41	21.43	33750
2015-07-21	21.41	21.41	20.46	21.00	46016
2015-07-22	20.93	21.49	20.68	21.22	72876
2015-07-23	21.28	21.79	21.00	21.28	293450
2015-07-24	21.37	21.75	21.00	21.14	107745
2015-07-27	21.19	21.19	19.45	19.94	265529
2015-07-28	19.88	20.99	19.45	20.27	107177
2015-07-29	20.29	20.29	18.98	19.93	57542
2015-07-30	23.81	23.81	19.25	20.87	278485
2015-07-31	21.38	21.39	19.75	20.03	88925
2015-08-03	19.90	20.11	19.05	19.58	58178
2015-08-04	19.48	20.20	19.37	19.75	96673
2015-08-05	19.57	19.95	19.09	19.18	24978
2015-08-06	19.05	19.58	18.25	19.14	51962
2015-08-07	19.08	19.88	19.08	19.34	26733
2015-08-10	19.41	20.37	19.34	20.25	42195
2015-08-11	20.10	21.15	19.77	20.61	64612
2015-08-12	20.41	20.41	19.47	19.71	68718
2015-08-13	19.86	20.47	17.50	17.59	207692
2015-08-14	17.16	17.22	16.04	17.02	112532
2015-08-17	16.99	17.38	16.25	16.96	91932
2015-08-18	17.34	18.18	16.43	17.97	60385
2015-08-19	17.80	18.30	16.88	17.97	48917
2015-08-20	17.60	17.97	17.27	17.81	80312
2015-08-21	17.58	18.31	17.34	18.23	63201
2015-08-24	17.90	18.00	16.10	17.97	123859
2015-08-25	18.34	20.98	17.75	19.61	106082
2015-08-26	20.07	21.31	18.88	20.86	174844
2015-08-27	20.93	22.38	19.69	20.05	137138
2015-08-28	19.90	20.40	18.80	19.17	153959
2015-08-31	19.43	19.71	18.38	19.14	54678
2015-09-01	18.21	19.70	17.55	19.31	157843
2015-09-02	20.00	20.00	18.78	19.90	40263
2015-09-03	19.58	20.50	18.58	19.16	79968
2015-09-04	19.80	20.49	18.64	19.77	60446
2015-09-08	20.03	20.68	19.34	19.79	37191
2015-09-09	19.75	20.34	18.80	19.61	100885
2015-09-10	19.49	20.61	18.79	20.55	18468
2015-09-11	20.56	20.73	19.65	20.60	87910
2015-09-14	20.50	20.54	19.68	19.97	120495
2015-09-15	19.93	20.32	19.40	19.73	103356
2015-09-16	19.36	19.99	19.36	19.87	70369
2015-09-17	20.00	20.26	19.38	19.96	55380
2015-09-18	18.99	20.00	18.99	20.00	74594
2015-09-21	20.00	20.09	19.18	19.74	66709
2015-09-22	19.23	19.90	19.23	19.64	51220
2015-09-23	19.63	19.68	19.01	19.23	23385
2015-09-24	19.31	19.45	18.58	18.98	18542
2015-09-25	18.99	19.24	16.47	16.87	62774
2015-09-28	16.76	17.06	16.15	16.88	60046
2015-09-29	16.40	17.72	16.02	17.13	82774
2015-09-30	17.00	17.94	16.83	17.70	106634
2015-10-01	17.77	17.77	16.41	16.62	74756
2015-10-02	16.55	16.67	15.88	16.19	81124
2015-10-05	16.05	16.61	15.88	16.49	47707
2015-10-06	16.57	16.70	16.25	16.62	48573
2015-10-07	16.54	17.54	16.16	17.01	81124
2015-10-08	17.37	17.40	16.28	17.19	32447
2015-10-09	16.89	17.40	16.89	17.24	26015
2015-10-12	17.62	17.62	16.53	16.71	40903
2015-10-13	16.88	16.97	16.23	16.69	55095
2015-10-14	16.32	17.13	16.16	16.52	42103
2015-10-15	16.51	17.61	16.13	17.49	92959
2015-10-16	18.04	18.04	16.96	17.87	28242
2015-10-19	17.97	18.00	17.38	17.83	34315
2015-10-20	17.92	18.00	17.23	17.81	30610
2015-10-21	17.93	18.03	17.57	18.00	15731
2015-10-22	17.78	18.00	17.65	17.99	29412
2015-10-23	18.00	18.21	17.24	18.13	33491
2015-10-26	18.06	18.49	17.71	17.96	29647
2015-10-27	17.50	18.24	17.50	17.87	25967
2015-10-28	17.96	18.11	17.41	17.46	41536
2015-10-29	17.65	18.16	17.42	17.90	53251
2015-10-30	17.90	18.28	17.70	18.00	33687
2015-11-02	18.12	18.90	17.87	18.24	56077
2015-11-03	18.79	18.79	17.78	17.78	25445
2015-11-04	17.66	17.91	17.14	17.81	17717
2015-11-05	17.83	17.95	17.34	17.84	35023
2015-11-06	17.85	18.15	17.36	17.75	41258
2015-11-09	17.78	18.13	17.64	18.03	17791
2015-11-10	17.96	18.48	17.72	18.17	33263
2015-11-11	18.20	18.98	18.03	18.57	31678
2015-11-12	18.22	18.56	17.21	17.32	22233
2015-11-13	17.10	18.29	17.10	17.93	23214
2015-11-16	17.95	18.32	17.66	17.89	25235
2015-11-17	17.68	18.17	17.68	17.93	122887
2015-11-18	17.68	17.94	17.43	17.70	46265
2015-11-19	17.82	17.82	16.39	16.78	42506
2015-11-20	16.76	17.06	16.54	16.97	63250
2015-11-23	16.75	17.70	16.69	17.31	49183
2015-11-24	17.31	17.74	16.88	17.50	46251
2015-11-25	17.59	17.78	16.88	17.69	51857
2015-11-27	17.89	18.19	17.72	18.07	23321
2015-11-30	18.10	18.20	17.83	17.83	12617
2015-12-01	18.00	18.00	17.63	17.89	13500
2015-12-02	17.81	17.97	17.66	17.90	8532
2015-12-03	17.36	17.90	17.13	17.34	28281
2015-12-04	17.26	17.81	15.31	17.53	95463
2015-12-07	17.17	17.68	16.42	16.65	59647
2015-12-08	16.65	17.09	16.38	16.76	72276
2015-12-09	16.70	16.90	16.54	16.85	14683
2015-12-10	16.96	16.96	16.11	16.80	33419
2015-12-11	16.62	17.90	16.32	17.90	46793
2015-12-14	17.50	17.94	17.39	17.70	21172
2015-12-15	17.82	18.16	17.60	18.11	21392
2015-12-16	18.07	18.07	17.68	17.90	5619
2015-12-17	17.91	18.20	17.04	17.27	28255
2015-12-18	17.42	17.70	16.98	16.99	35936
2015-12-21	17.25	17.59	16.72	16.72	19862
2015-12-22	16.90	17.37	16.85	16.92	18132
2015-12-23	17.10	17.88	16.96	17.83	23263
2015-12-24	17.80	17.89	17.72	17.87	4371
2015-12-28	17.90	17.96	17.27	17.80	19409
2015-12-29	17.60	17.95	17.30	17.85	14354
2015-12-30	17.65	18.20	17.65	18.09	9379
2015-12-31	17.79	18.97	17.79	18.32	12329
2016-01-04	18.06	18.16	17.65	18.03	36874
2016-01-05	17.93	18.19	17.71	18.02	31683
2016-01-06	17.79	17.95	17.35	17.87	18835
2016-01-07	17.44	17.68	16.65	16.65	72337
2016-01-08	16.76	16.80	14.15	14.49	53073
2016-01-11	14.70	15.74	12.99	14.10	82089
2016-01-12	14.30	14.92	13.97	14.70	36088
2016-01-13	14.70	15.15	14.40	14.90	40803
2016-01-14	14.91	16.69	14.00	16.15	36020
2016-01-15	15.83	17.29	14.29	16.84	42810
2016-01-19	17.25	17.25	15.35	16.52	51760
2016-01-20	16.36	16.80	15.73	16.15	80588
2016-01-21	16.30	17.05	14.83	16.46	25528
2016-01-22	16.72	18.38	16.39	18.25	45922
2016-01-25	18.00	18.99	17.72	18.26	42931
2016-01-26	18.31	19.31	17.90	18.61	34117
2016-01-27	18.52	18.83	17.83	18.08	30119
2016-01-28	18.64	18.64	17.59	18.18	46341
2016-01-29	17.66	20.16	17.66	19.04	64130
2016-02-01	18.74	19.07	18.02	19.07	78338
2016-02-02	18.73	19.00	17.84	18.86	24268
2016-02-03	18.46	19.55	18.07	19.00	89085
2016-02-04	18.52	19.46	18.12	19.12	17692
2016-02-05	18.90	19.18	18.01	18.91	39593
2016-02-08	18.84	19.11	17.61	18.23	54983
2016-02-09	17.98	18.40	16.94	17.98	173733
2016-02-10	18.00	18.28	16.14	17.88	15176
2016-02-11	18.10	18.10	17.12	18.00	26913
2016-02-12	18.05	18.66	16.83	18.39	22365
2016-02-16	18.18	19.79	17.60	18.05	55184
2016-02-17	18.45	19.20	17.99	18.40	35669
2016-02-18	18.00	19.89	18.00	18.39	79959
2016-02-19	18.01	18.73	17.51	18.21	72418
2016-02-22	18.37	19.11	17.62	18.53	18098
2016-02-23	18.57	19.88	18.57	19.37	30192
2016-02-24	18.59	18.67	17.89	18.10	30372
2016-02-25	18.04	18.30	17.88	17.88	2657
2016-02-26	18.00	18.12	17.78	17.91	11445
2016-02-29	17.89	17.89	16.99	17.35	25666
2016-03-01	17.49	17.49	16.91	17.02	4843
2016-03-02	16.85	17.46	15.25	16.99	36080
2016-03-03	16.62	17.44	16.24	17.36	28708
2016-03-04	17.27	18.00	16.37	17.80	47998
2016-03-07	17.75	18.08	17.56	18.08	55319
2016-03-08	17.72	18.00	17.13	18.00	12759
2016-03-09	17.93	17.95	17.44	17.88	13008
2016-03-10	17.96	18.13	17.82	18.13	40116
2016-03-11	18.05	18.42	17.94	18.18	7363
2016-03-14	18.31	18.76	17.97	18.69	11443
2016-03-15	18.22	18.59	17.96	18.14	34086
2016-03-16	18.03	18.70	17.38	18.30	72976
2016-03-17	18.56	18.56	17.76	17.76	12756
2016-03-18	17.39	18.08	17.39	17.66	8979
2016-03-21	17.86	17.97	17.74	17.96	3906
2016-03-22	17.75	18.00	17.61	18.00	11657
2016-03-23	17.92	18.49	17.24	17.91	86926
2016-03-24	17.69	17.95	17.57	17.57	6801
2016-03-28	17.63	18.02	17.48	17.90	6708
2016-03-29	17.92	18.50	17.86	18.03	43983
2016-03-30	18.17	18.80	18.17	18.74	17314
2016-03-31	18.70	18.95	18.10	18.55	45182
2016-04-01	18.31	18.81	18.31	18.73	92983
2016-04-04	18.70	19.05	18.45	18.63	21584
2016-04-05	18.74	18.84	18.30	18.43	11278
2016-04-06	18.48	18.85	18.28	18.85	77050
2016-04-07	18.79	18.80	17.69	18.15	40507
2016-04-08	18.60	18.80	18.11	18.41	20639
2016-04-11	18.45	18.81	18.18	18.34	16636
2016-04-12	18.62	18.81	18.18	18.41	23645
2016-04-13	18.49	18.94	18.17	18.17	14082
2016-04-14	18.19	18.58	18.01	18.39	21217
2016-04-15	18.19	18.33	17.08	17.54	42227
2016-04-18	17.52	18.22	17.03	17.73	10492
2016-04-19	17.81	18.22	17.52	17.75	74895
2016-04-20	17.80	17.80	17.17	17.17	12387
2016-04-21	17.33	18.21	17.25	17.73	18128
2016-04-22	18.05	18.05	17.39	17.52	17736
2016-04-25	17.58	17.74	17.29	17.70	12996
2016-04-26	17.74	17.74	17.35	17.59	14844
2016-04-27	17.41	17.64	17.02	17.27	13845
2016-04-28	17.13	17.35	16.91	16.99	26154
2016-04-29	16.96	17.28	16.44	16.87	4280
2016-05-02	16.78	17.31	16.34	17.17	24504
2016-05-03	16.84	17.32	16.80	16.80	22707
2016-05-04	16.89	17.31	16.64	17.31	133247
2016-05-05	17.32	17.32	16.04	16.16	85322
2016-05-06	16.27	16.32	15.28	16.08	5077
2016-05-09	16.08	16.27	15.40	15.87	22880
2016-05-10	15.80	16.20	15.45	15.68	14812
2016-05-11	15.86	15.86	15.42	15.79	16272
2016-05-12	15.72	15.73	14.01	15.00	114370
2016-05-13	15.20	15.20	14.55	14.82	442527
2016-05-16	14.83	15.00	14.47	14.87	16859
2016-05-17	14.57	14.95	14.57	14.73	10327
2016-05-18	14.67	14.69	13.78	14.15	41217
2016-05-19	14.87	14.87	13.98	14.03	44931
2016-05-20	13.96	14.33	13.74	14.11	41614
2016-05-23	14.00	14.12	13.80	13.89	25872
2016-05-24	14.06	14.19	13.80	13.91	16821
2016-05-25	13.96	14.20	13.90	13.92	28220
2016-05-26	13.96	14.03	13.79	13.81	33746
2016-05-27	13.76	13.99	13.65	13.99	34621
2016-05-31	14.00	14.03	13.58	13.74	212967
2016-06-01	13.86	14.11	13.64	13.88	17912
2016-06-02	13.70	14.07	13.47	13.62	102015
2016-06-03	13.80	14.27	12.50	12.54	916939
2016-06-06	12.92	13.12	12.31	12.53	38806
2016-06-07	12.50	12.53	11.92	12.25	501045
2016-06-08	12.54	14.86	12.32	14.24	124431
2016-06-09	13.98	14.48	13.25	13.59	41866
2016-06-10	13.60	13.81	12.84	13.46	22279
2016-06-13	13.42	13.48	12.59	12.88	256148
2016-06-14	12.87	12.98	12.25	12.46	72787
2016-06-15	12.80	13.18	12.29	12.72	548874
2016-06-16	12.97	13.93	12.89	13.59	100143
2016-06-17	13.69	14.54	13.60	13.97	730977
2016-06-20	13.89	14.40	13.80	14.11	73991
2016-06-21	14.25	14.31	13.43	13.74	264106
2016-06-22	13.96	14.00	13.21	13.69	52657
2016-06-23	13.60	14.07	13.60	13.86	24117
2016-06-24	13.72	13.95	13.35	13.88	48860
2016-06-27	13.76	13.76	12.92	12.93	119486
2016-06-28	13.07	13.50	12.50	13.39	1087939
2016-06-29	13.34	13.60	12.74	13.59	97660
2016-06-30	13.43	13.84	13.01	13.27	88173
2016-07-01	13.42	13.54	12.75	13.03	69207
2016-07-05	12.97	13.50	12.62	13.27	37628
2016-07-06	13.27	13.95	13.06	13.28	45875
2016-07-07	13.42	13.67	12.57	12.73	48547
2016-07-08	12.87	13.69	12.50	12.98	67673
2016-07-11	12.94	13.17	12.57	12.87	44151
2016-07-12	13.00	13.32	12.73	12.97	43918
2016-07-13	13.00	13.00	12.53	12.70	51910
2016-07-14	12.61	12.91	12.34	12.91	75914
2016-07-15	12.86	13.42	12.79	12.94	15225
2016-07-18	12.94	13.31	12.76	12.77	19177
2016-07-19	12.84	13.53	12.71	12.88	14528
2016-07-20	12.90	13.51	12.82	13.28	70301
2016-07-21	13.21	14.22	12.83	13.10	36115
2016-07-22	13.24	13.24	12.82	12.94	33344
2016-07-25	12.85	13.19	12.82	12.85	27983
2016-07-26	12.89	13.21	12.85	12.92	35964
2016-07-27	13.00	13.41	12.98	13.01	20630
2016-07-28	13.05	13.33	12.99	13.32	7316
2016-07-29	13.41	14.43	13.26	14.40	42051
2016-08-01	14.35	14.45	13.37	14.07	42268
2016-08-02	14.00	14.09	13.42	14.08	142707
2016-08-03	13.98	14.42	13.43	14.40	25330
2016-08-04	14.39	14.47	14.02	14.41	20910
2016-08-05	14.40	14.46	14.06	14.45	20913
2016-08-08	14.07	14.47	14.07	14.40	19542
2016-08-09	14.25	14.65	14.25	14.50	38933
2016-08-10	14.47	14.56	14.14	14.49	77769
2016-08-11	14.55	14.72	14.50	14.71	32737
2016-08-12	14.64	15.22	14.64	15.11	68978
2016-08-15	14.93	15.46	14.93	15.25	33916
2016-08-16	15.31	17.27	15.02	17.07	126058
2016-08-17	17.01	17.44	16.76	17.28	27386
2016-08-18	17.01	18.72	17.00	18.28	39079
2016-08-19	18.25	18.87	17.86	18.41	50001
2016-08-22	18.33	18.51	17.86	18.02	55081
2016-08-23	18.05	18.60	17.91	18.45	85322
2016-08-24	18.32	18.50	17.51	17.76	147557
2016-08-25	17.86	17.99	17.39	17.49	56397
2016-08-26	17.56	18.34	17.23	17.67	39842
2016-08-29	18.32	18.32	17.50	17.86	52948
2016-08-30	18.25	18.32	17.70	18.10	46803
2016-08-31	18.01	18.64	17.84	18.44	66266
2016-09-01	18.70	19.89	18.50	19.64	288220
2016-09-02	19.89	19.89	19.01	19.40	163669
2016-09-06	19.26	19.83	19.19	19.50	22304
2016-09-07	19.55	19.83	19.37	19.73	9480
2016-09-08	19.67	19.90	19.00	19.73	13834
2016-09-09	19.81	19.81	19.11	19.71	29298
2016-09-12	19.22	20.00	19.00	20.00	81608
2016-09-13	19.80	20.00	19.66	19.90	19204
2016-09-14	19.96	20.65	19.96	20.34	14258
2016-09-15	20.44	21.70	20.44	21.31	35277
2016-09-16	21.31	21.40	20.20	20.30	20427
2016-09-19	20.11	20.30	19.28	19.96	57156
2016-09-20	19.97	21.37	19.70	19.76	57887
2016-09-21	19.89	20.25	19.17	19.81	30354
2016-09-22	20.04	20.30	19.12	19.97	41951
2016-09-23	19.85	19.95	19.19	19.63	34015
2016-09-26	19.24	20.64	19.24	19.87	67090
2016-09-27	20.30	21.44	19.74	21.01	78352
2016-09-28	21.30	21.30	20.30	20.66	97313
2016-09-29	20.80	21.01	19.45	20.31	77095
2016-09-30	20.58	20.58	19.86	20.10	21161
2016-10-03	19.85	20.10	19.75	19.91	18307
2016-10-04	19.96	20.09	19.85	19.99	12167
2016-10-05	19.89	20.45	19.89	20.23	23264
2016-10-06	20.27	20.27	20.02	20.02	5076
2016-10-07	20.04	20.09	19.93	19.93	6551
2016-10-10	19.62	20.30	19.62	19.86	27413
2016-10-11	19.77	20.00	19.77	19.91	7765
2016-10-12	19.85	20.10	19.24	19.99	120316
2016-10-13	19.84	20.94	19.51	20.94	15105
2016-10-14	20.57	20.83	20.00	20.44	10538
2016-10-17	20.15	21.79	19.95	20.04	145327
2016-10-18	20.25	20.26	20.01	20.09	4543
2016-10-19	19.01	19.60	18.75	19.00	1369941
2016-10-20	18.75	19.50	18.00	19.25	209913
2016-10-21	18.81	19.27	18.12	19.08	43172
2016-10-24	18.85	19.18	18.76	19.00	47771
2016-10-25	19.06	19.20	18.83	19.01	76958
2016-10-26	19.10	19.93	19.10	19.54	115873
2016-10-27	19.25	19.48	18.15	19.01	70887
2016-10-28	18.89	19.40	18.25	18.86	54494
2016-10-31	18.66	19.49	17.15	19.47	97330
2016-11-01	19.20	19.34	18.83	18.98	73635
2016-11-02	18.89	19.46	18.84	19.17	29910
2016-11-03	19.50	19.50	19.01	19.15	55836
2016-11-04	19.10	19.41	18.92	19.25	33708
2016-11-07	19.12	19.51	19.04	19.40	47172
2016-11-08	19.20	19.48	18.90	19.34	51031
2016-11-09	19.15	19.76	18.78	19.42	68130
2016-11-10	19.50	19.90	19.05	19.53	30733
2016-11-11	19.50	19.87	18.80	19.49	27596
2016-11-14	19.13	20.49	19.13	20.34	103627
2016-11-15	20.00	20.92	19.87	20.28	51580
2016-11-16	20.06	20.70	18.74	19.96	37515
2016-11-17	20.00	20.62	19.53	20.12	80356
2016-11-18	20.00	20.69	19.76	20.65	45725
2016-11-21	20.44	20.63	19.71	20.40	56572
2016-11-22	20.28	20.65	20.06	20.48	25194
2016-11-23	20.26	20.77	20.02	20.53	33098
2016-11-25	20.49	20.78	19.98	20.64	23837
2016-11-28	20.48	20.96	20.20	20.51	58181
2016-11-29	20.42	20.86	20.33	20.50	29825
2016-11-30	20.49	20.83	20.36	20.53	36262
2016-12-01	20.70	21.00	19.74	20.46	166138
2016-12-02	20.32	20.55	20.00	20.25	58611
2016-12-05	20.11	20.70	19.85	20.46	26708
2016-12-06	20.40	20.98	20.14	20.42	41713
2016-12-07	20.62	21.72	20.20	20.51	51374
2016-12-08	20.37	20.82	20.21	20.62	20768
2016-12-09	20.51	20.88	20.40	20.60	18615
2016-12-12	20.41	20.85	20.06	20.30	36547
2016-12-13	20.60	21.43	20.07	20.44	31861
2016-12-14	20.14	21.00	20.10	20.67	154419
2016-12-15	20.53	21.02	20.32	20.90	31095
2016-12-16	20.71	21.35	20.45	21.08	72588
2016-12-19	20.74	21.50	20.08	20.20	62540
2016-12-20	20.31	20.71	19.72	19.72	37446
2016-12-21	19.87	20.59	19.70	20.11	40114
2016-12-22	20.18	20.59	19.70	20.01	22659
2016-12-23	19.87	20.31	19.26	19.87	16115
2016-12-27	19.59	20.32	19.37	19.77	28911
2016-12-28	19.77	19.92	19.58	19.80	9983
2016-12-29	19.60	20.39	19.21	19.70	48013
2016-12-30	19.50	20.68	19.40	20.24	51803
2017-01-03	19.97	21.39	19.60	19.91	34196
2017-01-04	19.86	21.14	19.86	20.52	45828
2017-01-05	20.69	21.01	20.10	20.67	25339
2017-01-06	20.70	21.04	19.88	20.68	23704
2017-01-09	20.27	20.99	20.27	20.61	20803
2017-01-10	20.70	21.01	20.40	20.72	28220
2017-01-11	20.45	20.90	20.30	20.61	14433
2017-01-12	20.56	21.30	20.35	21.19	28024
2017-01-13	21.00	21.18	20.42	20.86	59163
2017-01-17	20.48	21.40	20.01	21.13	192134
2017-01-18	20.98	21.05	20.50	21.04	19611
2017-01-19	20.88	21.20	20.57	21.00	205272
2017-01-20	20.87	21.28	20.45	21.23	65313
2017-01-23	21.05	21.37	20.71	21.01	33568
2017-01-24	21.00	21.29	20.49	21.28	29956
2017-01-25	20.91	21.30	20.91	21.12	18075
2017-01-26	21.13	21.26	20.67	21.15	18373
2017-01-27	21.20	21.23	21.05	21.16	5485
2017-01-30	20.87	21.47	19.95	21.13	18889
2017-01-31	21.20	21.94	21.05	21.44	132895
2017-02-01	21.45	22.39	21.45	21.89	22669
2017-02-02	21.97	22.46	21.87	22.09	15012
2017-02-03	22.00	22.50	21.70	21.90	25574
2017-02-06	21.51	22.48	21.51	22.24	21580
2017-02-07	22.08	22.61	22.01	22.19	32675
2017-02-08	22.06	22.62	21.07	22.22	34509
2017-02-09	22.79	23.22	21.99	22.96	115701
2017-02-10	23.07	24.20	22.41	23.56	52969
2017-02-13	23.27	25.19	23.17	24.27	111371
2017-02-14	24.45	26.98	24.27	26.01	164965
2017-02-15	26.22	28.13	25.97	26.74	81376
2017-02-16	27.05	27.85	26.35	27.47	71125
2017-02-17	27.99	29.69	27.05	28.24	77913
2017-02-21	27.84	28.50	26.17	27.67	107681
2017-02-22	27.60	28.84	27.27	28.34	91097
2017-02-23	28.32	30.27	28.32	28.90	162008
2017-02-24	28.90	29.59	28.30	28.86	41501
2017-02-27	28.52	29.64	28.01	28.84	128938
2017-02-28	29.06	29.99	28.49	29.57	71928
2017-03-01	29.72	30.05	28.05	29.55	31175
2017-03-02	29.42	30.57	29.42	29.92	120618
2017-03-03	30.00	30.47	29.51	29.74	28231
2017-03-06	29.51	30.00	29.11	29.39	27784
2017-03-07	29.62	29.98	29.03	29.28	21950
2017-03-08	29.48	29.98	29.12	29.70	22905
2017-03-09	29.41	30.17	29.13	29.53	74216
2017-03-10	29.71	29.97	29.08	29.49	70260
2017-03-13	29.13	29.70	28.75	29.30	73951
2017-03-14	29.30	29.58	28.41	28.54	34691
2017-03-15	28.48	29.60	28.42	29.37	18736
2017-03-16	29.17	30.00	29.05	29.05	13710
2017-03-17	29.01	29.96	29.01	29.68	10714
2017-03-20	29.48	30.00	29.36	29.52	23818
2017-03-21	29.64	29.94	28.73	28.77	32640
2017-03-22	28.70	29.29	28.23	29.20	19107
2017-03-23	29.49	29.92	28.71	29.20	20222
2017-03-24	29.37	29.58	28.03	28.27	23025
2017-03-27	27.50	28.46	26.86	27.45	97865
2017-03-28	27.50	27.87	26.64	27.49	43905
2017-03-29	27.49	28.52	26.67	27.02	81571
2017-03-30	27.06	27.14	26.67	27.10	41347
2017-03-31	26.56	28.70	26.56	28.00	61603
2017-04-03	25.48	28.29	25.48	27.73	48796
2017-04-04	27.64	29.11	26.54	28.43	59622
2017-04-05	28.69	28.69	26.83	27.86	37680
2017-04-06	27.87	28.38	26.69	27.65	21870
2017-04-07	27.27	28.29	27.01	27.40	26137
2017-04-10	27.01	27.92	26.89	27.41	18096
2017-04-11	27.58	27.87	26.95	27.48	55690
2017-04-12	27.65	27.98	27.11	27.54	55904
2017-04-13	27.70	27.99	27.58	27.91	11367
2017-04-17	27.63	27.90	26.55	27.47	24131
2017-04-18	27.78	28.04	27.58	27.63	3666
2017-04-19	27.48	27.84	27.32	27.84	6424
2017-04-20	27.89	28.07	26.67	27.67	8883
2017-04-21	27.77	28.28	27.51	28.04	7175
2017-04-24	27.79	28.13	26.94	27.77	15712
2017-04-25	27.97	28.53	27.78	28.04	20788
2017-04-26	28.33	29.83	28.14	29.83	25283
2017-04-27	29.77	31.86	28.78	28.94	20440
2017-04-28	28.71	29.77	28.71	29.52	25947
2017-05-01	29.03	29.56	28.11	28.78	24093
2017-05-02	28.39	28.78	28.07	28.63	25513
2017-05-03	28.83	28.83	28.28	28.55	9435
2017-05-04	28.71	28.75	28.02	28.25	9177
2017-05-05	28.28	28.55	27.84	28.15	17340
2017-05-08	28.07	28.74	27.90	28.00	28183
2017-05-09	28.13	28.29	27.01	27.65	16974
2017-05-10	27.51	28.02	27.00	27.69	47315
2017-05-11	27.78	28.11	27.48	27.90	15677
2017-05-12	28.00	29.87	27.50	28.15	19735
2017-05-15	27.22	28.90	27.22	27.79	29840
2017-05-16	27.50	28.68	27.50	28.33	46146
2017-05-17	27.75	28.58	27.75	28.35	15800
2017-05-18	27.90	28.43	27.59	27.94	10261
2017-05-19	28.52	28.52	27.05	27.50	29952
2017-05-22	27.01	27.15	25.02	26.05	83196
2017-05-23	26.15	27.96	24.79	25.41	92555
2017-05-24	24.55	26.01	23.35	25.35	31087
2017-05-25	25.59	26.14	24.18	25.03	9365
2017-05-26	24.41	26.56	23.68	24.23	49502
2017-05-30	23.81	25.31	23.01	24.10	51537
2017-05-31	23.90	25.00	23.53	23.85	39290
2017-06-01	23.25	24.23	22.90	23.83	155656
2017-06-02	24.40	24.40	22.82	23.76	50315
2017-06-05	23.28	25.50	23.28	24.15	146888
2017-06-06	24.30	24.50	23.27	24.10	51472
2017-06-07	24.16	24.50	23.01	23.89	41063
2017-06-08	24.07	24.07	22.79	23.40	20036
2017-06-09	23.61	26.22	22.70	23.95	24456
2017-06-12	23.07	24.33	22.54	22.54	403614
2017-06-13	22.79	24.14	22.02	22.76	37446
2017-06-14	22.80	23.55	22.43	22.92	43088
2017-06-15	22.80	23.84	22.42	23.20	505496
2017-06-16	23.42	24.39	22.95	24.00	54135
2017-06-19	23.73	25.12	23.05	24.05	822443
2017-06-20	23.40	23.64	21.95	22.82	140505
2017-06-21	23.08	23.54	22.40	23.04	47025
2017-06-22	23.17	23.40	22.12	23.03	377300
2017-06-23	23.22	27.35	22.25	26.36	1043907
2017-06-26	25.80	26.73	25.38	26.06	62670
2017-06-27	26.22	26.63	25.05	25.11	40923
2017-06-28	25.20	27.72	25.20	27.71	58156
2017-06-29	27.60	29.24	26.99	28.22	53453
2017-06-30	29.88	29.88	26.52	27.76	33359
2017-07-03	27.21	27.51	25.50	26.62	33683
2017-07-05	26.87	28.97	26.64	27.66	31114
2017-07-06	27.85	27.85	26.71	27.65	21631
2017-07-07	28.10	28.37	27.75	28.16	21692
2017-07-10	27.70	28.40	27.24	28.40	36876
2017-07-11	28.36	28.79	26.88	27.99	46400
2017-07-12	28.44	28.60	26.72	28.33	53057
2017-07-13	28.39	28.50	27.40	28.00	65679
2017-07-14	28.36	28.99	27.39	28.09	33951
2017-07-17	28.25	28.25	27.30	27.79	26977
2017-07-18	28.01	29.39	27.53	27.99	53459
2017-07-19	28.00	29.00	26.79	28.48	25893
2017-07-20	28.32	28.57	27.33	27.95	109541
2017-07-21	27.70	28.26	27.12	28.05	58351
2017-07-24	28.10	28.15	27.13	27.55	38420
2017-07-25	27.76	27.76	26.74	27.68	24250
2017-07-26	27.94	28.76	27.60	28.17	107754
2017-07-27	27.99	28.80	27.55	28.06	96273
2017-07-28	28.44	28.73	27.59	28.04	86588
2017-07-31	28.25	28.55	27.43	28.20	82026
2017-08-01	28.00	28.25	27.63	28.08	108352
2017-08-02	27.90	28.55	27.55	28.09	34870
2017-08-03	28.17	28.40	27.74	28.01	49982
2017-08-04	28.15	28.32	26.79	28.00	28841
2017-08-07	28.14	28.14	27.63	27.91	32652
2017-08-08	27.99	28.32	27.69	27.81	88873
2017-08-09	27.89	28.19	27.30	27.38	29133
2017-08-10	27.20	27.35	26.45	26.89	22147
2017-08-11	26.88	27.66	26.43	27.49	24195
2017-08-14	27.74	28.86	26.73	27.48	26465
2017-08-15	27.68	28.80	27.54	27.98	74600
2017-08-16	27.57	28.49	27.45	27.66	338390
2017-08-17	27.29	28.45	27.29	28.00	104846
2017-08-18	27.54	28.03	27.00	27.90	38685
2017-08-21	28.11	28.11	27.03	27.27	106831
2017-08-22	27.31	27.94	26.57	27.35	57223
2017-08-23	27.38	28.01	26.98	27.65	36541
2017-08-24	27.10	27.84	27.04	27.67	11937
2017-08-25	27.72	28.16	27.58	27.83	45129
2017-08-28	27.98	28.16	26.76	27.37	29633
2017-08-29	27.52	28.00	26.60	27.23	489509
2017-08-30	27.10	28.00	26.73	27.12	46193
2017-08-31	27.35	27.99	27.00	27.96	413107
2017-09-01	27.63	28.32	27.35	28.27	59317
2017-09-05	28.01	28.41	26.84	27.25	112082
2017-09-06	27.44	28.20	26.84	27.08	152396
2017-09-07	27.29	27.83	26.30	27.48	405418
2017-09-08	27.65	28.55	27.40	28.41	41438
2017-09-11	28.41	28.95	26.99	27.96	365051
2017-09-12	27.55	29.58	27.55	29.45	123192
2017-09-13	29.40	29.81	28.71	29.08	32217
2017-09-14	29.06	29.61	28.16	29.23	51146
2017-09-15	29.41	29.80	28.43	29.55	189029
2017-09-18	29.57	29.79	29.08	29.44	59651
2017-09-19	29.41	29.47	28.75	28.80	12064
2017-09-20	29.34	29.81	28.89	29.29	119651
2017-09-21	29.24	29.29	27.74	27.74	76198
2017-09-22	40.20	42.00	33.56	34.24	3024060
2017-09-25	34.50	37.80	34.50	36.13	358902
2017-09-26	35.48	37.40	35.48	37.10	334405
2017-09-27	36.00	36.10	34.52	34.64	1991817
2017-09-28	34.76	35.74	34.05	35.50	356055
2017-09-29	35.72	36.62	35.68	36.25	129631
2017-10-02	36.10	37.48	36.10	37.12	305975
2017-10-03	37.36	37.51	35.16	36.62	117988
2017-10-04	36.76	36.76	34.48	34.81	180906
2017-10-05	34.81	35.07	33.47	34.60	226166
2017-10-06	34.90	35.97	34.62	35.79	119993
2017-10-09	35.59	36.02	35.35	35.83	29646
2017-10-10	35.76	36.65	35.71	36.14	95622
2017-10-11	36.34	37.02	35.67	36.65	76788
2017-10-12	35.23	37.03	35.23	36.60	61525
2017-10-13	36.76	36.76	35.72	36.36	56152
2017-10-16	36.25	37.17	35.60	35.95	93794
2017-10-17	35.90	36.29	35.90	36.09	41436
2017-10-18	36.31	36.31	35.34	35.90	139747
2017-10-19	35.71	36.14	35.26	35.83	46129
2017-10-20	35.80	36.18	35.01	35.07	62668
2017-10-23	35.07	36.29	35.05	35.89	55399
2017-10-24	36.02	36.19	33.85	34.62	229584
2017-10-25	34.44	34.87	32.51	33.36	96800
2017-10-26	33.22	33.87	32.05	32.25	196170
2017-10-27	32.32	32.48	31.56	31.98	150761
2017-10-30	32.00	33.65	31.80	32.93	161944
2017-10-31	33.00	34.23	31.74	33.98	707569
2017-11-01	34.05	34.39	33.33	33.56	116579
2017-11-02	33.80	36.75	33.49	33.96	212547
2017-11-03	33.76	35.78	33.59	35.36	41038
2017-11-06	35.26	36.41	35.23	36.23	40130
2017-11-07	36.24	36.47	35.57	36.28	51028
2017-11-08	36.21	36.44	35.56	35.87	46210
2017-11-09	35.68	35.96	34.70	35.37	32184
2017-11-10	35.23	36.18	34.96	36.13	22286
2017-11-13	35.83	36.10	33.50	35.54	53794
2017-11-14	35.36	35.85	34.13	35.50	67426
2017-11-15	35.21	35.59	33.95	35.03	66044
2017-11-16	35.29	37.49	35.29	36.75	131351
2017-11-17	35.02	37.30	35.02	36.94	366399
2017-11-20	36.67	36.98	34.53	36.13	157101
2017-11-21	36.45	36.94	35.83	36.49	62468
2017-11-22	36.57	38.40	36.11	37.11	301271
2017-11-24	36.60	37.40	36.03	36.81	39593
2017-11-27	36.90	38.49	35.68	36.15	248565
2017-11-28	36.38	37.13	35.31	36.47	80082
2017-11-29	36.50	36.95	35.54	35.91	500981
2017-11-30	35.92	37.26	35.43	37.10	73955
2017-12-01	36.99	37.60	35.41	36.91	76340
2017-12-04	37.02	37.74	36.55	36.61	101286
2017-12-05	36.52	37.40	36.52	37.13	125426
2017-12-06	37.08	37.35	36.39	36.47	48948
2017-12-07	36.30	37.74	36.30	37.11	76525
2017-12-08	37.45	37.99	37.10	37.51	76933
2017-12-11	37.84	38.16	37.20	37.54	187160
2017-12-12	37.40	38.50	36.07	37.18	112888
2017-12-13	36.99	37.66	36.82	37.39	98433
2017-12-14	37.42	37.92	36.70	37.36	92534
2017-12-15	37.36	37.43	36.38	36.83	698760
2017-12-18	36.72	37.30	36.56	36.97	78995
2017-12-19	36.92	38.36	36.70	38.05	226236
2017-12-20	38.11	40.48	38.00	39.12	401359
2017-12-21	39.13	39.70	38.15	39.28	48074
2017-12-22	39.06	39.64	38.65	39.47	25416
2017-12-26	39.39	40.64	39.39	40.10	31389
2017-12-27	40.12	40.35	39.86	40.09	33314
2017-12-28	40.06	40.92	39.77	40.38	39509
2017-12-29	40.43	41.14	40.04	40.06	62932
2018-01-02	40.20	41.06	39.73	39.80	75616
2018-01-03	40.09	41.12	39.77	39.87	168767
2018-01-04	40.14	40.85	38.28	38.98	155007
2018-01-05	39.02	40.05	38.31	39.92	134157
2018-01-08	40.11	41.20	39.23	40.54	197802
2018-01-09	40.83	47.71	40.83	46.00	245948
2018-01-10	46.00	47.00	44.95	45.99	152212
2018-01-11	45.78	46.60	44.88	45.63	100153
2018-01-12	45.50	46.89	45.17	46.58	65795
2018-01-16	47.00	48.92	46.25	47.60	276154
2018-01-17	48.07	50.36	47.80	49.91	275728
2018-01-18	50.10	50.56	49.75	50.24	127663
2018-01-19	50.24	51.58	50.24	51.53	170728
2018-01-22	51.75	54.00	51.75	53.69	149864
2018-01-23	53.81	54.38	53.66	54.13	177977
2018-01-24	54.08	54.95	53.58	54.17	462225
2018-01-25	54.99	55.00	50.87	51.48	209984
2018-01-26	51.88	54.99	51.84	53.64	207639
2018-01-29	53.16	54.90	53.02	53.67	99679
2018-01-30	53.25	54.68	51.48	51.50	220308
2018-01-31	51.55	52.37	50.80	50.97	194667
2018-02-01	50.48	50.69	49.58	50.28	131878
2018-02-02	50.25	50.97	49.08	49.79	81486
2018-02-05	49.30	50.96	48.01	48.73	86496
2018-02-06	48.00	50.24	48.00	48.60	204646
2018-02-07	48.76	51.75	48.76	51.32	69391
2018-02-08	50.99	52.24	49.89	51.04	97786
2018-02-09	51.10	51.35	48.72	50.10	334331
2018-02-12	50.80	52.23	49.49	51.52	59074
2018-02-13	51.30	53.38	50.58	51.37	41210
2018-02-14	51.64	56.99	51.22	56.00	358612
2018-02-15	56.74	56.98	55.44	55.79	341236
2018-02-16	56.33	56.36	55.05	55.81	74976
2018-02-20	56.26	59.11	52.02	59.00	101982
2018-02-21	56.34	58.38	54.16	58.00	322520
2018-02-22	60.99	63.00	58.40	59.43	1757189
2018-02-23	59.55	61.49	59.14	61.37	214979
2018-02-26	61.37	63.69	60.36	62.86	187701
2018-02-27	63.12	63.12	60.98	62.35	206872
2018-02-28	62.90	62.90	58.63	62.19	111797
2018-03-01	62.17	64.76	59.02	63.65	123150
2018-03-02	63.74	66.51	62.96	65.99	438067
2018-03-05	66.10	69.00	66.10	67.85	527644
2018-03-06	67.90	68.34	65.35	65.95	403807
2018-03-07	66.05	67.90	65.42	67.23	210165
2018-03-08	67.55	67.98	63.18	67.93	60248
2018-03-09	68.28	69.00	66.58	67.84	121383
2018-03-12	68.16	68.48	66.81	68.04	66686
2018-03-13	68.00	68.00	66.71	66.96	66594
2018-03-14	67.09	67.66	65.17	66.62	83654
2018-03-15	67.26	67.38	63.27	66.95	61795
2018-03-16	67.02	67.02	63.49	63.80	149112
2018-03-19	63.17	67.72	62.71	63.00	170555
2018-03-20	63.22	65.79	62.54	64.10	240045
2018-03-21	64.86	66.70	64.74	66.04	205771
2018-03-22	64.96	66.39	63.52	64.54	139418
2018-03-23	64.70	65.96	63.09	64.32	78240
2018-03-26	65.09	65.09	61.53	64.31	114175
2018-03-27	64.14	64.80	59.18	63.16	103831
2018-03-28	60.25	63.74	59.76	63.42	430305
2018-03-29	63.67	67.08	63.67	65.40	161545
2018-04-02	65.72	65.77	59.92	60.06	203523
2018-04-03	60.30	61.33	58.16	59.26	74141
2018-04-04	58.25	60.74	57.80	60.49	75311
2018-04-05	60.51	61.65	58.02	60.71	110917
2018-04-06	60.03	60.50	58.00	58.55	104446
2018-04-09	58.60	61.32	58.31	59.76	50854
2018-04-10	60.30	63.35	60.26	62.15	128879
2018-04-11	61.63	63.39	60.83	61.95	113843
2018-04-12	62.33	65.56	61.56	62.70	136184
2018-04-13	63.14	64.25	61.87	62.13	46090
2018-04-16	62.40	62.71	61.72	62.51	61967
2018-04-17	63.14	68.25	62.85	66.42	160173
2018-04-18	66.89	66.89	64.64	65.45	58930
2018-04-19	65.32	66.54	64.52	65.01	34264
2018-04-20	64.84	65.66	63.52	63.81	71845
2018-04-23	64.19	65.72	61.06	61.18	124406
2018-04-24	61.06	63.52	61.01	61.93	45439
2018-04-25	62.05	64.18	62.05	64.18	49203
2018-04-26	64.30	65.63	63.68	64.25	37512
2018-04-27	64.19	64.92	62.93	63.31	123875
2018-04-30	63.65	65.88	62.71	63.01	26094
2018-05-01	63.00	65.24	62.60	64.56	56112
2018-05-02	64.60	67.10	63.62	65.98	143425
2018-05-03	65.86	67.50	64.07	64.50	46672
2018-05-04	64.84	66.54	64.58	65.41	28373
2018-05-07	66.03	66.41	64.88	65.28	35316
2018-05-08	65.59	70.50	61.30	62.80	202221
2018-05-09	63.41	65.02	62.13	64.19	44360
2018-05-10	64.30	67.54	63.63	65.12	117609
2018-05-11	65.16	67.46	65.16	65.50	223753
2018-05-14	66.62	67.00	65.70	65.95	218824
2018-05-15	65.40	66.00	64.25	65.17	133104
2018-05-16	65.02	69.99	64.84	68.00	241243
2018-05-17	67.35	68.38	66.71	66.92	65018
2018-05-18	66.81	68.00	65.71	66.29	76331
2018-05-21	66.94	67.42	66.10	66.88	45390
2018-05-22	67.03	67.13	65.57	66.81	72827
2018-05-23	66.69	68.16	65.68	67.02	140297
2018-05-24	66.68	67.55	65.80	66.50	227891
2018-05-25	66.18	69.82	65.60	69.67	86388
2018-05-29	70.00	74.38	69.87	73.92	137392
2018-05-30	74.48	76.29	73.24	73.24	127859
2018-05-31	72.00	73.00	68.27	72.02	263766
2018-06-01	71.73	74.22	70.82	73.08	151580
2018-06-04	73.08	74.73	69.02	70.92	155816
2018-06-05	70.64	72.26	70.07	70.77	63526
2018-06-06	70.77	72.58	69.12	70.00	94806
2018-06-07	69.13	71.50	65.65	67.50	167391
2018-06-08	66.40	70.92	65.02	69.58	123947
2018-06-11	69.21	70.18	68.19	69.36	67140
2018-06-12	69.74	71.51	69.74	71.00	50586
2018-06-13	70.58	72.00	68.67	68.81	98749
2018-06-14	69.00	70.64	66.25	67.07	161525
2018-06-15	66.94	69.06	65.87	66.53	142657
2018-06-18	66.40	67.89	65.42	66.60	91509
2018-06-19	65.21	68.12	65.21	66.98	249459
2018-06-20	66.70	68.22	65.56	66.91	290127
2018-06-21	67.08	67.95	65.14	66.81	167722
2018-06-22	66.85	67.74	66.46	66.78	128202
2018-06-25	66.40	66.87	65.15	65.89	155902
2018-06-26	68.69	69.94	67.06	67.37	226326
2018-06-27	66.90	67.54	62.75	64.34	221090
2018-06-28	64.21	66.50	62.26	65.57	174214
2018-06-29	65.86	69.02	65.35	66.52	114746
2018-07-02	66.28	68.40	65.55	66.81	189916
2018-07-03	67.00	69.07	65.74	68.74	83679
2018-07-05	68.49	70.59	68.08	68.18	109337
2018-07-06	68.56	71.84	68.56	71.67	81744
2018-07-09	71.86	72.93	70.86	71.75	50459
2018-07-10	71.72	71.72	68.15	69.79	138063
2018-07-11	69.61	70.03	67.81	68.10	94062
2018-07-12	68.67	70.56	68.32	69.50	220767
2018-07-13	69.87	72.07	67.69	69.73	192285
2018-07-16	70.73	70.73	68.62	69.35	74225
2018-07-17	69.08	72.30	68.58	70.50	155428
2018-07-18	70.40	72.02	70.30	71.76	69779
2018-07-19	71.72	72.23	68.64	70.85	202557
2018-07-20	71.35	71.62	68.58	69.18	114686
2018-07-23	69.00	71.31	68.99	69.16	94204
2018-07-24	69.74	70.00	66.15	67.21	170854
2018-07-25	67.56	69.22	67.10	68.88	123432
2018-07-26	68.50	68.68	67.54	67.85	47389
2018-07-27	67.75	68.07	63.52	65.53	147198
2018-07-30	65.62	67.28	63.98	66.83	98516
2018-07-31	66.89	69.22	66.89	67.94	72022
2018-08-01	68.28	69.90	66.03	67.92	170951
2018-08-02	67.89	68.92	67.21	68.06	78425
2018-08-03	67.92	68.25	65.94	66.82	51994
2018-08-06	65.88	67.56	65.88	66.62	107710
2018-08-07	67.11	67.50	65.66	66.88	143892
2018-08-08	66.76	66.91	65.20	65.75	124669
2018-08-09	66.03	67.15	65.84	66.33	115681
2018-08-10	66.21	68.23	66.21	67.60	133744
2018-08-13	67.99	70.00	66.93	68.34	101053
2018-08-14	67.81	69.05	66.25	68.00	222210
2018-08-15	68.23	68.29	67.00	67.36	202894
2018-08-16	68.39	69.50	67.09	69.09	163347
2018-08-17	69.19	72.85	68.47	71.52	117751
2018-08-20	71.60	72.47	69.15	69.32	46190
2018-08-21	69.74	70.19	68.09	70.04	94698
2018-08-22	69.77	72.79	69.71	72.51	114539
2018-08-23	72.50	74.40	71.52	73.76	140687
2018-08-24	74.06	75.99	73.19	74.06	106423
2018-08-27	74.06	76.96	73.35	76.28	101370
2018-08-28	76.95	76.95	74.21	75.43	166902
2018-08-29	75.94	76.99	73.92	76.09	127390
2018-08-30	75.46	75.46	70.60	70.69	138355
2018-08-31	70.69	71.98	70.00	70.98	79197
2018-09-04	70.61	70.61	68.39	68.87	305091
2018-09-05	69.87	70.39	68.04	69.22	224531
2018-09-06	69.00	69.86	67.49	68.20	246310
2018-09-07	67.74	68.57	65.00	65.14	143872
2018-09-10	64.35	66.74	64.02	64.35	117994
2018-09-11	64.05	64.68	62.66	63.77	76044
2018-09-12	63.50	66.41	63.50	65.92	121471
2018-09-13	65.92	70.02	65.52	69.15	159407
2018-09-14	69.24	69.46	66.80	68.34	120337
2018-09-17	68.59	68.59	66.13	68.18	72894
2018-09-18	69.01	70.00	67.38	67.83	78219
2018-09-19	67.82	68.19	65.86	67.50	78190
2018-09-20	68.00	68.00	66.63	67.50	111746
2018-09-21	67.94	67.94	65.93	66.50	217174
2018-09-24	66.45	67.68	66.11	67.03	115033
2018-09-25	67.07	67.56	66.28	66.81	48719
2018-09-26	67.03	67.20	65.80	66.10	51841
2018-09-27	66.45	66.78	65.14	66.46	37614
2018-09-28	66.51	71.46	66.20	70.86	179859
2018-10-01	72.64	72.64	69.46	69.67	110665
2018-10-02	69.66	69.66	68.19	68.44	71631
2018-10-03	68.45	68.61	67.21	68.18	38138
2018-10-04	67.92	67.92	65.41	66.84	92377
2018-10-05	66.78	67.50	65.49	66.39	45259
2018-10-08	66.25	68.30	65.90	66.30	43702
2018-10-09	66.26	67.65	64.98	65.28	49021
2018-10-10	64.74	66.53	61.78	61.98	53343
2018-10-11	61.99	62.70	58.28	59.01	71131
2018-10-12	59.92	61.00	58.56	59.84	88888
2018-10-15	60.01	60.33	58.01	59.10	67148
2018-10-16	59.83	63.86	58.77	63.66	60001
2018-10-17	63.83	65.48	62.66	65.00	135208
2018-10-18	65.07	67.77	64.86	66.25	98649
2018-10-19	66.65	67.69	66.33	66.88	169656
2018-10-22	67.30	68.97	65.48	68.46	131017
2018-10-23	67.77	68.43	63.84	66.38	403778
2018-10-24	66.21	67.62	60.13	60.45	162286
2018-10-25	60.90	66.66	60.87	63.94	164782
2018-10-26	62.94	63.98	61.29	63.79	95069
2018-10-29	64.72	70.00	61.32	62.63	120203
2018-10-30	62.77	65.36	61.09	62.46	92193
2018-10-31	63.37	64.94	62.19	64.29	231250
2018-11-01	65.05	65.56	63.25	64.92	185128
2018-11-02	65.40	66.72	63.31	64.50	107050
2018-11-05	64.68	65.06	62.80	63.49	45149
2018-11-06	63.47	63.96	62.42	62.81	164477
2018-11-07	63.51	66.14	63.51	65.07	166812
2018-11-08	65.10	66.95	63.82	63.90	17956
2018-11-09	64.00	64.24	62.33	63.38	60085
2018-11-12	62.98	63.78	58.12	60.25	149978
2018-11-13	61.09	62.38	60.46	61.00	46935
2018-11-14	61.30	61.30	53.21	56.07	252900
2018-11-15	55.98	59.76	54.88	58.01	149942
2018-11-16	58.00	60.19	58.00	59.41	167784
2018-11-19	58.88	59.62	58.00	58.24	163109
2018-11-20	57.34	58.36	56.29	57.25	90778
2018-11-21	57.58	59.22	57.35	59.14	37964
2018-11-23	58.90	59.97	58.18	58.90	21598
2018-11-26	59.37	59.75	57.79	59.47	41695
2018-11-27	59.02	59.33	57.89	58.25	48028
2018-11-28	58.74	61.92	58.00	61.10	63149
2018-11-29	62.64	67.70	62.64	66.63	359360
2018-11-30	66.57	68.98	65.37	67.51	108800
2018-12-03	68.41	68.75	66.16	67.50	82667
2018-12-04	67.08	67.61	64.00	64.67	115066
2018-12-06	63.82	66.01	63.02	64.99	88095
2018-12-07	65.15	65.25	63.41	64.71	80456
2018-12-10	64.18	64.85	62.00	63.00	125093
2018-12-11	63.97	63.98	60.49	62.17	51810
2018-12-12	63.15	63.93	61.70	62.59	57148
2018-12-13	62.95	63.94	61.27	63.52	51632
2018-12-14	62.55	66.39	62.02	65.23	90327
2018-12-17	64.95	65.92	62.95	63.63	154151
2018-12-18	64.33	64.83	62.97	63.52	169600
2018-12-19	63.90	64.73	61.07	62.49	105151
2018-12-20	62.57	63.13	57.55	60.43	150872
2018-12-21	60.46	60.64	55.00	55.85	223471
2018-12-24	55.52	56.79	54.66	55.16	104093
2018-12-26	55.79	61.19	55.79	61.18	103563
2018-12-27	60.56	61.31	57.95	60.86	91155
2018-12-28	60.37	60.82	59.21	59.89	57796
2018-12-31	60.34	63.84	59.97	62.65	248598
2019-01-02	61.83	65.79	61.23	64.84	168079
2019-01-03	65.00	65.00	59.58	62.15	286087
2019-01-04	62.92	64.75	60.94	64.62	101337
2019-01-07	65.45	67.66	64.62	67.66	351978
2019-01-08	68.00	71.36	67.53	70.94	442566
2019-01-09	70.96	72.00	69.57	69.84	237572
2019-01-10	69.20	73.33	69.20	70.68	199694
2019-01-11	70.10	71.58	69.14	69.25	127988
2019-01-14	69.22	73.29	67.57	72.69	223385
2019-01-15	72.34	75.35	72.34	74.72	126985
2019-01-16	75.00	75.83	72.89	73.46	194573
2019-01-17	73.05	75.00	73.05	73.39	156048
2019-01-18	74.16	74.33	73.01	73.89	251588
2019-01-22	73.61	74.72	73.24	73.65	222319
2019-01-23	74.14	74.53	72.28	73.02	178892
2019-01-24	75.68	75.68	73.36	73.90	209477
2019-01-25	74.00	74.96	73.04	73.72	337917
2019-01-28	73.67	73.69	69.37	71.25	275270
2019-01-29	71.77	72.82	70.00	70.44	151737
2019-01-30	71.03	72.40	69.78	72.07	486901
2019-01-31	72.14	73.99	71.04	71.46	623042
2019-02-01	71.54	71.54	67.93	70.05	224484
2019-02-04	70.04	70.74	66.71	68.51	218423
2019-02-05	66.50	68.50	66.12	67.79	209030
2019-02-06	67.83	69.26	66.61	68.69	185007
2019-02-07	68.26	68.44	67.00	67.78	96552
2019-02-08	67.56	68.72	67.00	68.39	153966
2019-02-11	68.70	69.05	67.79	68.55	130580
2019-02-12	69.46	70.25	67.36	70.20	193998
2019-02-13	70.57	71.90	69.91	70.38	165440
2019-02-14	69.81	70.75	69.22	70.53	184993
2019-02-15	70.55	73.55	69.84	73.44	372328
2019-02-19	73.03	73.52	70.92	71.21	153853
2019-02-20	70.42	70.75	69.17	69.98	395817
2019-02-21	69.96	70.48	67.36	68.97	135802
2019-02-22	69.20	72.07	68.93	71.99	232157
2019-02-25	72.89	74.85	72.02	74.65	299016
2019-02-26	74.66	74.96	73.04	73.14	223096
2019-02-27	73.12	73.89	71.59	73.46	100482
2019-02-28	73.05	74.29	72.07	72.82	129999
2019-03-01	73.57	73.57	68.41	69.31	214014
2019-03-04	113.15	126.45	102.00	120.60	5421873
2019-03-05	121.50	126.45	119.02	125.40	1329307
2019-03-06	122.26	123.38	113.71	114.70	2684948
2019-03-07	117.50	121.50	114.82	120.25	807779
2019-03-08	118.01	121.28	116.39	120.61	247050
2019-03-11	121.00	127.33	119.57	125.29	298007
2019-03-12	124.78	129.87	123.84	126.37	265510
2019-03-13	127.77	131.76	127.77	129.99	452217
2019-03-14	129.58	130.54	128.13	129.38	131562
2019-03-15	129.39	131.25	128.11	128.19	345784
2019-03-18	128.34	129.34	126.15	129.13	138124
2019-03-19	129.87	129.87	124.14	124.85	253296
2019-03-20	124.03	126.52	123.25	124.39	149784
2019-03-21	123.62	125.70	121.81	123.22	340062
2019-03-22	122.51	124.24	116.32	119.07	338888
2019-03-25	122.50	124.72	113.78	115.26	438016
2019-03-26	115.10	119.84	113.45	118.72	446896
2019-03-27	118.22	119.39	112.03	115.94	286777
2019-03-28	115.50	118.83	113.45	115.22	324905
2019-03-29	115.51	118.29	115.18	117.70	190179
2019-04-01	117.40	119.02	111.66	113.30	494255
2019-04-02	112.64	113.80	111.36	113.18	263089
2019-04-03	115.15	116.96	112.35	116.90	323203
2019-04-04	113.70	118.52	111.39	117.40	406914
2019-04-05	118.23	119.88	117.57	118.52	151374
2019-04-08	118.61	118.94	111.05	114.71	460046
2019-04-09	113.70	119.31	113.44	119.13	264103
2019-04-10	119.42	120.77	117.76	120.60	186483
2019-04-11	120.20	120.20	115.05	116.21	147879
2019-04-12	117.20	119.08	115.77	116.82	204464
2019-04-15	117.00	117.80	110.85	113.08	247156
2019-04-16	113.94	114.33	110.80	111.54	235275
2019-04-17	111.81	112.00	105.50	107.11	325674
2019-04-18	107.20	109.00	105.02	107.75	175041
2019-04-22	107.75	111.54	106.75	109.13	238345
2019-04-23	109.85	113.28	107.89	112.12	337492
2019-04-24	112.38	112.92	106.76	108.03	383370
2019-04-25	108.20	111.44	106.28	111.43	164573
2019-04-26	111.38	113.30	109.90	110.06	220825
2019-04-29	109.79	114.98	108.03	114.05	226582
2019-04-30	113.74	113.74	109.02	111.38	252657
2019-05-01	111.19	116.13	109.10	115.39	187082
2019-05-02	115.41	119.94	114.49	119.23	335979
2019-05-03	119.39	121.56	118.57	120.81	311824
2019-05-06	119.60	124.66	118.78	123.31	318187
2019-05-07	122.34	124.59	120.75	124.38	463980
2019-05-08	124.00	125.96	123.03	124.53	375438
2019-05-09	123.64	123.64	120.69	121.59	268142
2019-05-10	121.26	123.81	120.31	121.36	337535
2019-05-13	118.92	120.11	116.03	117.37	516496
2019-05-14	118.07	122.39	117.59	120.28	261039
2019-05-15	120.04	122.60	117.97	121.81	234716
2019-05-16	122.31	123.83	121.34	122.89	193840
2019-05-17	122.23	123.27	121.04	122.37	192180
2019-05-20	121.18	127.37	121.13	124.16	359373
2019-05-21	125.00	127.35	124.94	126.36	212235
2019-05-22	126.50	127.33	124.93	126.55	240303
2019-05-23	125.96	125.96	123.02	124.65	268902
2019-05-24	125.09	129.64	124.57	128.96	189770
2019-05-28	129.86	131.43	129.39	129.69	260217
2019-05-29	129.50	130.49	126.65	127.89	145335
2019-05-30	128.46	131.02	126.80	128.44	261865
2019-05-31	127.15	127.50	121.00	124.66	448273
2019-06-03	124.85	133.96	124.50	132.09	367055
2019-06-04	131.93	132.57	127.52	129.60	529869
2019-06-05	129.76	130.44	124.57	127.24	407363
2019-06-06	127.21	127.25	119.45	121.39	453219
2019-06-07	121.35	124.23	120.50	123.47	204273
2019-06-10	123.43	124.55	121.96	122.52	192265
2019-06-11	123.01	125.48	118.11	118.80	307736
2019-06-12	118.59	121.53	115.80	120.37	271404
2019-06-13	120.75	124.22	120.40	122.37	177348
2019-06-14	122.54	123.46	119.77	120.89	261157
2019-06-17	121.02	128.45	120.98	128.00	329156
2019-06-18	125.60	126.06	121.70	125.69	551256
2019-06-19	125.94	127.02	123.72	126.15	317368
2019-06-20	127.57	128.65	121.38	124.33	384704
2019-06-21	123.81	123.81	118.14	122.39	435629
2019-06-24	120.00	122.24	116.32	121.24	358598
2019-06-25	121.80	121.80	117.47	120.65	457058
2019-06-26	120.51	120.51	106.51	108.88	1645226
2019-06-27	108.97	109.24	104.62	108.41	1024966
2019-06-28	109.04	115.86	107.00	115.15	348896
2019-07-01	115.29	120.94	115.29	118.90	333308
2019-07-02	118.55	120.02	113.40	115.27	286129
2019-07-03	115.15	118.13	112.41	116.02	145562
2019-07-05	114.99	116.49	111.29	112.38	236037
2019-07-08	112.15	114.88	110.22	113.86	219599
2019-07-09	112.75	116.33	111.29	114.13	310120
2019-07-10	114.43	115.20	113.38	114.14	164386
2019-07-11	114.19	114.20	110.07	112.34	166176
2019-07-12	112.70	113.31	109.02	112.67	200755
2019-07-15	113.34	113.59	111.11	111.96	244226
2019-07-16	112.24	115.87	110.86	115.51	187343
2019-07-17	115.84	116.42	111.85	112.76	381515
2019-07-18	113.69	117.11	112.10	116.11	170310
2019-07-19	115.92	117.58	113.69	114.89	222750
2019-07-22	115.11	120.35	113.84	118.89	336390
2019-07-23	119.11	120.73	115.85	116.83	170184
2019-07-24	116.48	116.75	114.64	115.36	175083
2019-07-25	116.08	116.98	114.61	116.33	171852
2019-07-26	116.36	116.82	114.49	116.43	182670
2019-07-29	115.77	116.96	113.99	116.61	169840
2019-07-30	114.72	115.28	113.43	115.28	160893
2019-07-31	114.91	118.11	114.18	115.76	216359
2019-08-01	116.00	118.14	114.04	115.36	221847
2019-08-02	115.02	117.51	113.83	116.35	364130
2019-08-05	114.80	117.05	108.24	109.12	661744
2019-08-06	110.00	112.63	107.20	112.23	153445
2019-08-07	111.41	115.42	110.97	114.10	116032
2019-08-08	115.29	116.32	113.84	115.48	103172
2019-08-09	114.83	116.22	113.46	114.84	136931
2019-08-12	113.89	115.36	113.19	114.15	179584
2019-08-13	114.74	116.97	114.73	114.96	115766
2019-08-14	113.93	115.59	113.12	114.43	166244
2019-08-15	114.87	116.00	112.70	114.81	116287
2019-08-16	114.50	116.30	114.13	114.44	106609
2019-08-19	115.88	116.48	113.31	115.69	252504
2019-08-20	115.90	115.90	113.70	115.52	229637
2019-08-21	116.31	121.90	114.92	116.20	633504
2019-08-22	116.52	116.61	113.95	115.84	177652
2019-08-23	115.90	116.77	112.08	112.28	113854
2019-08-26	113.49	114.76	111.77	114.71	120424
2019-08-27	115.59	116.45	111.03	112.50	193151
2019-08-28	111.16	111.87	108.08	111.70	192019
2019-08-29	115.99	115.99	110.00	111.16	167650
2019-08-30	111.35	112.77	109.86	112.03	88952
2019-09-03	112.09	114.00	105.09	107.93	385948
2019-09-04	109.12	109.38	105.31	108.62	173748
2019-09-05	109.43	111.04	106.78	111.00	176754
2019-09-06	110.75	112.06	110.21	111.75	179766
2019-09-09	111.11	113.38	106.03	106.18	165492
2019-09-10	106.01	106.01	100.18	105.31	403204
2019-09-11	104.74	106.57	100.98	105.29	307047
2019-09-12	104.98	105.87	101.13	104.57	233815
2019-09-13	103.73	105.00	101.52	103.72	215616
2019-09-16	103.80	107.85	102.25	104.98	181075
2019-09-17	104.09	106.40	103.18	103.36	148131
2019-09-18	102.07	103.43	100.74	103.36	219120
2019-09-19	103.63	109.70	102.38	107.69	248750
2019-09-20	107.85	109.88	106.62	109.49	251391
2019-09-23	109.20	110.95	106.61	107.97	173283
2019-09-24	108.30	108.70	105.35	107.00	155849
2019-09-25	105.73	107.50	102.09	102.48	201816
2019-09-26	101.53	103.15	95.73	95.80	258594
2019-09-27	96.06	99.82	95.84	96.19	316309
2019-09-30	96.98	96.98	93.04	96.32	194683
2019-10-01	97.26	98.76	93.38	94.42	296687
2019-10-02	93.95	97.44	91.74	94.40	258036
2019-10-03	94.62	96.50	93.26	95.08	215838
2019-10-04	95.02	97.23	93.56	96.68	187204
2019-10-07	96.24	97.38	94.01	94.40	76135
2019-10-08	93.29	93.29	90.06	92.54	174247
2019-10-09	92.86	92.86	90.89	91.45	173315
2019-10-10	91.56	92.46	90.92	92.33	240832
2019-10-11	91.96	96.53	91.96	95.09	309534
2019-10-14	94.76	95.36	93.11	94.61	180958
2019-10-15	94.89	101.89	94.89	100.72	206491
2019-10-16	101.51	101.54	99.73	101.08	119962
2019-10-17	101.12	102.80	98.89	100.08	140420
2019-10-18	100.00	100.00	97.85	98.89	125863
2019-10-21	98.89	104.28	97.89	103.36	258336
2019-10-22	103.94	109.64	103.09	107.02	259920
2019-10-23	107.03	108.84	104.98	105.60	268824
2019-10-24	105.83	107.66	105.10	105.19	588076
2019-10-25	104.82	106.81	103.36	103.46	260700
2019-10-28	103.91	105.36	103.16	105.09	109954
2019-10-29	105.41	109.98	104.55	109.00	178107
2019-10-30	109.30	109.56	107.75	109.09	133837
2019-10-31	109.45	110.72	108.05	110.58	150523
2019-11-01	111.34	111.74	109.57	110.87	252609
2019-11-04	112.38	112.38	109.69	110.70	143761
2019-11-05	111.64	115.56	110.22	114.40	254503
2019-11-06	113.80	115.53	113.05	113.57	175377
2019-11-07	114.99	115.66	111.78	112.86	81368
2019-11-08	112.42	113.90	112.39	113.45	82269
2019-11-11	112.51	114.38	112.51	113.27	87975
2019-11-12	112.70	114.51	110.51	111.24	383122
2019-11-13	110.67	114.78	110.67	113.06	95042
2019-11-14	112.79	114.16	110.98	111.60	103403
2019-11-15	111.49	113.63	108.42	112.51	283955
2019-11-18	112.51	112.53	103.12	106.98	724675
2019-11-19	110.50	117.45	105.31	113.46	773168
2019-11-20	113.55	120.58	113.55	117.60	631518
2019-11-21	117.55	118.86	113.51	113.84	210373
2019-11-22	113.85	114.74	111.37	113.28	128096
2019-11-25	114.27	120.44	113.25	119.28	455945
2019-11-26	119.23	119.97	117.55	117.86	144308
2019-11-27	118.07	118.73	113.37	113.55	274514
2019-11-29	112.65	115.91	112.65	115.18	80518
2019-12-02	115.70	116.97	110.56	110.66	185730
2019-12-03	109.70	114.50	109.70	113.75	140144
2019-12-04	113.85	117.50	111.73	116.24	144737
2019-12-05	115.91	117.15	108.16	109.79	389521
2019-12-06	109.73	110.93	107.08	107.56	382718
2019-12-09	107.69	108.52	105.31	105.92	253786
2019-12-10	105.71	108.79	103.79	108.00	499683
2019-12-11	108.98	110.97	106.64	110.05	315957
2019-12-12	111.38	118.87	108.43	117.66	214025
2019-12-13	117.70	118.05	115.16	115.19	190875
2019-12-16	118.00	118.18	114.59	118.07	375789
2019-12-17	118.50	125.99	117.53	124.51	423604
2019-12-18	124.35	124.63	120.70	122.77	200570
2019-12-19	122.44	126.98	121.92	125.97	268909
2019-12-20	124.76	127.50	123.46	127.00	299444
2019-12-23	128.00	131.00	126.90	129.90	267371
2019-12-24	129.90	131.83	128.56	131.41	66024
2019-12-26	131.57	137.57	131.09	136.83	387451
2019-12-27	138.00	138.00	132.54	135.07	274197
2019-12-30	135.45	136.18	131.35	135.97	140398
2019-12-31	136.16	140.15	135.22	139.12	191490
2020-01-02	140.54	142.00	137.04	141.13	436363
2020-01-03	140.00	140.54	135.83	137.13	169802
2020-01-06	136.26	136.49	129.40	134.29	341719
2020-01-07	134.12	134.99	131.81	134.71	218482
2020-01-08	134.97	139.00	133.25	138.08	272518
2020-01-09	138.50	140.20	137.00	139.38	206017
2020-01-10	139.88	141.65	137.00	137.35	328724
2020-01-13	137.72	139.84	135.36	137.88	224148
2020-01-14	137.56	139.60	136.18	138.82	248484
2020-01-15	139.26	142.94	138.52	139.20	141216
2020-01-16	139.63	140.90	138.06	140.47	92710
2020-01-17	140.15	141.88	136.67	139.13	216784
2020-01-21	138.72	142.34	138.72	139.90	104725
2020-01-22	140.33	140.40	132.95	133.60	159340
2020-01-23	133.44	138.56	131.18	137.00	200475
2020-01-24	137.42	137.42	133.37	135.80	117174
2020-01-27	133.02	137.05	132.93	136.03	99462
2020-01-28	137.73	138.37	134.74	135.98	131406
2020-01-29	135.55	137.40	134.32	135.94	126033
2020-01-30	135.01	135.47	133.09	133.80	111843
2020-01-31	133.42	135.93	132.63	135.10	145016
2020-02-03	136.49	140.99	135.48	140.05	197677
2020-02-04	142.07	142.22	138.39	140.56	116441
2020-02-05	141.12	144.75	139.81	142.77	117561
2020-02-06	144.02	145.00	140.36	142.55	103878
2020-02-07	142.53	144.99	140.66	143.50	96388
2020-02-10	144.43	145.17	142.02	143.81	62548
2020-02-11	144.83	145.29	142.67	142.76	71475
2020-02-12	142.86	143.95	140.24	143.73	93177
2020-02-13	142.38	143.76	138.33	139.38	161298
2020-02-14	139.66	141.62	139.31	141.01	127398
2020-02-18	141.20	142.71	139.16	141.65	121597
2020-02-19	142.77	145.55	142.77	144.17	93428
2020-02-20	144.17	145.25	142.06	145.11	91176
2020-02-21	145.11	145.59	140.77	141.90	71066
2020-02-24	140.00	140.00	134.01	135.83	90807
2020-02-25	136.65	137.28	128.85	130.25	107127
2020-02-26	130.20	133.17	125.30	129.76	224228
2020-02-27	128.20	131.62	122.43	130.02	309327
2020-02-28	126.94	130.57	124.08	130.38	281138
2020-03-02	132.28	138.46	128.26	135.32	184225
2020-03-03	135.50	137.21	125.53	131.57	124722
2020-03-04	134.52	135.54	130.01	133.01	143172
2020-03-05	131.12	132.99	127.83	131.82	129933
2020-03-06	128.09	131.25	127.65	129.93	109910
2020-03-09	127.81	130.50	123.96	126.09	169715
2020-03-10	129.58	130.05	120.20	127.61	204719
2020-03-11	124.42	127.39	117.47	118.53	308477
2020-03-12	115.55	115.55	97.01	106.00	337147
2020-03-13	107.50	110.41	98.38	109.32	332693
2020-03-16	99.21	104.28	95.80	97.01	410974
2020-03-17	97.10	102.48	95.88	98.29	292630
2020-03-18	95.88	101.24	92.00	98.40	194812
2020-03-19	98.74	103.22	94.85	101.04	224301
2020-03-20	105.00	110.86	99.52	102.48	142203
2020-03-23	102.30	107.52	96.24	101.25	225878
2020-03-24	106.29	114.50	103.81	112.22	171172
2020-03-25	112.53	115.73	110.06	110.95	201290
2020-03-26	111.61	116.00	109.02	113.15	275363
2020-03-27	110.15	116.37	108.93	113.41	189785
2020-03-30	113.55	117.38	113.27	116.00	198926
2020-03-31	116.39	116.50	109.65	112.61	326067
2020-04-01	111.12	114.14	108.88	113.00	364737
2020-04-02	109.62	115.39	102.88	110.87	202991
2020-04-03	110.79	115.47	110.79	112.00	268405
2020-04-06	116.00	119.33	114.88	118.33	414203
2020-04-07	120.19	127.93	119.38	121.80	216369
2020-04-08	124.76	124.76	118.13	121.97	181668
2020-04-09	124.46	125.57	120.69	121.36	82273
2020-04-13	121.92	125.52	117.46	122.31	122782
2020-04-14	123.10	128.23	123.10	126.70	206502
2020-04-15	125.37	128.79	122.06	126.93	191602
2020-04-16	127.79	128.79	125.79	128.58	220000
2020-04-17	130.99	131.73	126.58	129.00	233737
2020-04-20	129.19	140.74	127.51	138.59	961952
2020-04-21	135.20	135.20	120.02	130.50	739479
2020-04-22	129.11	130.99	125.51	129.75	258750
2020-04-23	129.03	130.60	124.00	126.89	230887
2020-04-24	127.52	130.64	122.62	129.50	340349
2020-04-27	130.94	133.42	129.86	132.45	298334
2020-04-28	133.34	133.34	129.76	130.70	233561
2020-04-29	132.23	138.00	130.38	133.72	336839
2020-04-30	134.03	136.57	130.48	135.73	183126
2020-05-01	134.66	134.66	127.09	128.36	154140
2020-05-04	127.26	132.47	126.62	130.66	90682
2020-05-05	132.49	138.58	131.73	137.10	116621
2020-05-06	138.79	141.29	137.34	139.46	143357
2020-05-07	141.99	142.86	139.53	141.95	293470
2020-05-08	142.50	142.51	137.02	137.51	408328
2020-05-11	139.30	143.49	136.97	142.98	424552
2020-05-12	144.00	148.70	136.84	137.78	352137
2020-05-13	138.24	140.63	132.10	134.27	220933
2020-05-14	133.66	140.22	133.10	139.29	177547
2020-05-15	138.81	140.59	137.36	139.90	212086
2020-05-18	143.18	144.00	140.02	140.77	212758
2020-05-19	141.80	144.49	140.54	143.19	161421
2020-05-20	140.00	150.00	139.95	146.20	360171
2020-05-21	147.04	148.38	145.45	146.84	121243
2020-05-22	145.69	147.50	144.39	146.55	96929
2020-05-26	145.24	147.22	144.35	146.11	147668
2020-05-27	146.11	147.06	141.00	146.86	244953
2020-05-28	147.00	147.36	145.82	146.79	186317
2020-05-29	147.00	147.00	143.50	145.49	484388
2020-06-01	145.59	147.47	144.24	146.18	136553
2020-06-02	146.12	147.18	144.54	146.00	134847
2020-06-03	146.59	147.20	145.04	146.01	80297
2020-06-04	146.00	147.47	143.80	144.50	153695
2020-06-05	144.96	145.58	140.00	140.98	170510
2020-06-08	139.76	142.03	134.18	134.96	249174
2020-06-09	135.96	143.17	135.03	141.64	205251
2020-06-10	141.64	142.57	136.72	140.24	176636
2020-06-11	138.61	142.59	137.03	141.22	239335
2020-06-12	144.61	144.61	134.95	139.62	275126
2020-06-15	138.27	142.32	138.27	141.88	96691
2020-06-16	142.27	144.39	139.50	141.67	64520
2020-06-17	141.45	146.28	140.40	143.74	375666
2020-06-18	142.80	147.63	141.93	145.52	151474
2020-06-19	146.38	147.30	144.12	146.07	212646
2020-06-22	146.00	150.74	144.58	149.12	337725
2020-06-23	149.13	158.93	148.49	156.01	413743
2020-06-24	156.07	158.42	149.16	152.75	185876
2020-06-25	151.26	152.39	148.59	151.72	292795
2020-06-26	152.24	153.70	147.80	148.12	188807
2020-06-29	148.93	148.93	143.65	145.21	78071
2020-06-30	145.00	150.71	143.01	147.90	178934
2020-07-01	148.81	153.10	147.89	152.85	156124
2020-07-02	153.51	154.98	148.70	151.00	117113
2020-07-06	152.35	156.99	149.54	151.88	403694
2020-07-07	150.15	153.24	147.12	147.60	244527
2020-07-08	146.50	151.69	143.70	145.27	1370699
2020-07-09	146.88	147.00	139.10	140.00	354570
2020-07-10	141.03	143.12	135.51	136.97	275078
2020-07-13	137.48	142.46	134.12	134.29	184099
2020-07-14	133.61	138.33	131.02	137.84	385688
2020-07-15	139.57	140.19	136.72	139.88	202566
2020-07-16	138.78	140.85	137.75	140.42	134580
2020-07-17	138.20	143.52	138.20	143.52	163863
2020-07-20	143.20	148.29	142.46	145.78	149304
2020-07-21	146.30	147.50	143.32	143.44	238845
2020-07-22	144.15	146.55	141.40	142.54	155677
2020-07-23	142.49	145.25	140.42	140.42	147430
2020-07-24	139.69	139.69	136.20	138.02	233098
2020-07-27	139.21	140.69	135.72	139.67	98724
2020-07-28	138.45	141.17	136.10	139.44	204858
2020-07-29	139.77	140.46	136.13	137.29	297909
2020-07-30	135.96	141.41	135.96	139.94	111373
2020-07-31	140.99	140.99	135.05	137.61	226380
2020-08-03	137.63	144.67	137.63	144.09	193309
2020-08-04	144.54	147.75	142.48	147.75	160476
2020-08-05	148.81	149.17	146.55	148.76	329099
2020-08-06	149.09	149.61	146.27	146.44	196169
2020-08-07	146.31	147.32	144.52	145.97	94269
2020-08-10	145.79	145.79	140.27	143.26	246703
2020-08-11	144.23	144.95	140.13	140.49	87413
2020-08-12	141.00	142.49	139.35	141.00	82715
2020-08-13	140.67	143.43	139.56	142.57	53154
2020-08-14	143.19	143.19	141.04	142.43	86995
2020-08-17	141.93	149.53	141.90	148.28	142605
2020-08-18	148.28	149.55	145.08	148.66	112570
2020-08-19	149.50	150.00	146.50	146.79	172505
2020-08-20	146.72	148.00	141.67	142.96	120654
2020-08-21	142.79	143.64	139.60	140.65	216840
2020-08-24	141.87	141.96	136.32	138.36	155736
2020-08-25	138.15	141.48	137.25	140.02	90211
2020-08-26	140.27	140.67	137.57	139.47	150067
2020-08-27	139.48	139.88	135.79	137.82	124767
2020-08-28	138.17	139.17	135.48	139.15	151281
2020-08-31	139.19	150.21	139.19	148.18	240289
2020-09-01	145.57	147.33	142.39	144.06	198057
2020-09-02	144.43	145.96	141.02	141.81	88895
2020-09-03	141.25	141.78	136.96	139.77	174141
2020-09-04	139.63	143.28	133.03	140.34	214550
2020-09-08	138.83	144.60	137.51	143.13	145823
2020-09-09	143.46	147.19	141.64	144.22	125521
2020-09-10	144.88	145.65	141.52	142.75	112407
2020-09-11	141.37	144.99	140.71	144.70	114604
2020-09-14	146.37	148.06	144.10	146.99	158179
2020-09-15	146.23	147.61	140.39	142.50	222724
2020-09-16	143.47	145.33	141.59	145.03	153909
2020-09-17	143.77	147.07	143.77	145.71	155616
2020-09-18	146.91	147.88	144.82	147.00	101309
2020-09-21	145.00	145.88	139.10	140.70	137935
2020-09-22	141.40	144.53	139.49	144.27	108993
2020-09-23	144.50	147.39	141.39	146.00	512035
2020-09-24	145.44	149.22	141.38	149.22	193939
2020-09-25	147.62	154.23	146.84	154.03	258726
2020-09-28	154.20	154.72	149.02	151.94	207692
2020-09-29	152.13	154.05	148.25	152.26	277442
2020-09-30	152.63	155.80	150.03	154.32	468363
2020-10-01	156.54	158.07	153.37	156.00	148970
2020-10-02	154.25	159.57	153.44	158.63	164244
2020-10-05	159.00	166.99	158.81	161.77	267139
2020-10-06	162.10	164.98	161.09	162.04	122524
2020-10-07	163.57	164.80	160.14	163.75	126219
2020-10-08	164.04	164.37	160.62	160.97	79611
2020-10-09	160.83	162.08	159.89	160.73	144480
2020-10-12	161.39	161.39	158.00	159.89	142908
2020-10-13	159.92	163.34	159.13	160.00	115295
2020-10-14	160.01	161.33	156.44	157.75	113432
2020-10-15	156.25	159.40	154.85	157.50	63844
2020-10-16	158.00	160.46	157.44	158.47	153423
2020-10-19	158.48	158.98	155.91	156.57	83734
2020-10-20	157.22	157.70	154.90	156.00	52571
2020-10-21	156.16	156.98	154.16	156.03	54414
2020-10-22	156.23	160.31	156.23	159.41	73125
2020-10-23	159.67	160.62	156.65	159.75	116712
2020-10-26	159.49	160.70	156.48	158.61	96870
2020-10-27	158.78	168.56	156.38	164.23	274851
2020-10-28	162.82	164.22	159.23	161.06	207892
2020-10-29	160.18	165.55	158.46	164.01	144387
2020-10-30	163.56	164.59	161.01	163.35	66077
2020-11-02	163.33	163.69	158.02	162.49	256901
2020-11-03	164.37	167.50	162.56	166.45	103711
2020-11-04	168.34	178.26	168.23	174.79	258102
2020-11-05	175.00	175.57	171.08	172.40	89308
2020-11-06	171.90	171.90	167.12	168.98	87605
2020-11-09	171.06	171.27	165.37	168.37	62326
2020-11-10	169.53	169.53	161.23	161.58	173796
2020-11-11	162.99	165.36	159.60	160.00	266017
2020-11-12	165.10	170.94	159.29	166.64	216031
2020-11-13	168.06	168.06	164.02	165.68	100024
2020-11-16	163.48	169.00	160.87	164.39	137963
2020-11-17	164.34	164.34	157.10	159.70	189335
2020-11-18	158.68	164.00	152.36	152.71	179524
2020-11-19	152.75	154.68	150.40	151.20	245827
2020-11-20	151.36	157.16	151.00	156.50	233635
2020-11-23	156.67	161.52	155.70	158.48	304592
2020-11-24	160.02	160.03	155.93	159.28	377545
2020-11-25	159.30	162.68	158.41	162.15	174824
2020-11-27	161.09	164.99	161.09	164.52	59828
2020-11-30	166.00	169.00	162.60	168.73	178621
2020-12-01	167.37	171.67	164.05	168.62	189033
2020-12-02	167.64	168.53	164.15	168.25	121444
2020-12-03	166.66	169.00	164.92	164.92	117554
2020-12-04	166.32	167.23	164.31	166.86	58760
2020-12-07	166.00	172.61	165.80	171.91	136782
2020-12-08	171.07	175.00	168.48	174.89	219600
2020-12-09	176.00	176.66	171.00	173.80	542842
2020-12-10	172.76	177.23	171.30	176.28	180810
2020-12-11	174.78	179.20	173.89	179.11	151005
2020-12-14	177.37	183.98	176.00	182.76	173066
2020-12-15	175.25	178.18	171.08	175.79	302325
2020-12-16	176.71	177.96	172.29	174.00	182267
2020-12-17	175.67	177.57	172.37	173.90	164626
2020-12-18	173.99	179.07	171.47	177.66	278913
2020-12-21	176.01	177.67	172.95	177.00	118977
2020-12-22	175.69	181.09	175.20	178.75	260067
2020-12-23	179.05	179.05	172.81	173.00	187836
2020-12-24	174.74	174.81	169.13	170.94	24859
2020-12-28	171.98	172.58	167.80	169.82	75876
2020-12-29	170.78	170.78	165.81	166.60	72918
2020-12-30	167.79	170.47	166.77	170.19	75211
2020-12-31	170.53	175.70	165.66	166.78	74233
2021-01-04	166.86	171.25	162.84	165.49	109809
2021-01-05	165.77	166.33	162.34	165.09	49186
2021-01-06	165.58	166.50	158.15	162.92	118029
2021-01-07	163.61	167.95	161.98	167.47	83619
2021-01-08	169.15	170.88	166.02	169.06	67725
2021-01-11	169.09	177.17	164.68	173.33	109956
2021-01-12	172.90	177.61	172.21	173.21	143887
2021-01-13	174.86	175.10	165.37	165.50	109445
2021-01-14	165.50	166.62	161.66	162.01	151322
2021-01-15	160.82	162.63	152.47	157.93	359065
2021-01-19	161.77	163.54	157.41	158.28	216393
2021-01-20	159.51	160.75	153.94	156.45	137484
2021-01-21	157.43	157.43	153.38	154.86	111562
2021-01-22	154.24	161.52	153.23	160.66	198220
2021-01-25	161.00	162.21	157.05	158.89	207729
2021-01-26	160.36	161.00	153.72	155.72	329395
2021-01-27	155.56	155.56	148.35	152.00	289417
2021-01-28	151.89	160.21	151.74	155.39	169806
2021-01-29	156.28	158.36	150.09	150.15	170957
2021-02-01	151.16	152.00	147.34	149.38	235677
2021-02-02	150.00	151.87	145.80	151.16	177283
2021-02-03	151.16	153.04	149.86	149.98	93660
2021-02-04	150.31	151.46	147.84	150.88	200436
2021-02-05	152.61	154.55	151.01	152.72	268684
2021-02-08	153.00	156.77	152.21	153.93	183691
2021-02-09	154.63	155.87	153.29	154.08	157005
2021-02-10	154.60	156.72	151.36	154.13	180805
2021-02-11	155.00	155.00	147.98	149.17	221523
2021-02-12	149.18	160.67	147.86	160.67	351551
2021-02-16	161.97	163.98	159.14	160.65	261507
2021-02-17	160.52	169.00	158.41	168.19	186727
2021-02-18	166.96	166.96	158.49	158.49	258457
2021-02-19	159.96	162.65	157.45	158.56	94008
2021-02-22	154.85	158.61	152.31	153.38	230307
2021-02-23	153.43	154.99	150.81	152.89	123996
2021-02-24	152.88	156.03	150.89	153.84	130198
2021-02-25	153.09	159.74	152.11	158.66	310673
2021-02-26	158.48	159.22	150.76	154.97	269190
2021-03-01	155.83	157.96	152.99	156.30	118599
2021-03-02	156.53	156.72	151.98	155.13	141951
2021-03-03	154.42	154.94	151.44	152.90	220621
2021-03-04	152.63	154.45	140.45	143.45	577520
2021-03-05	144.66	146.91	136.58	146.91	239095
2021-03-08	145.00	148.00	140.31	141.26	235997
2021-03-09	142.28	148.79	142.28	145.07	102656
2021-03-10	145.58	146.26	142.85	143.99	104699
2021-03-11	146.42	151.93	144.21	150.00	138840
2021-03-12	149.00	150.93	145.31	149.25	107365
2021-03-15	148.26	150.16	145.05	147.00	315381
2021-03-16	147.79	148.47	142.32	147.00	211187
2021-03-17	145.85	148.00	143.00	144.00	125977
2021-03-18	144.00	147.48	142.08	142.84	163404
2021-03-19	142.99	145.57	139.76	144.50	283016
2021-03-22	145.23	145.56	140.47	141.16	210915
2021-03-23	138.07	140.12	134.52	136.07	374595
2021-03-24	137.54	137.54	122.48	124.92	476672
2021-03-25	125.48	133.63	121.68	131.39	373322
2021-03-26	132.28	134.14	127.02	130.81	324117
2021-03-29	130.27	130.57	127.29	128.86	160668
2021-03-30	125.61	129.18	123.68	128.65	228599
2021-03-31	128.50	131.80	128.42	128.88	254904
2021-04-01	129.12	132.46	127.42	130.40	170268
2021-04-05	132.30	133.99	129.75	131.70	142178
2021-04-06	130.99	132.95	129.82	131.68	136767
2021-04-07	131.72	131.96	129.33	130.63	137609
2021-04-08	131.39	133.71	128.65	129.51	189979
2021-04-09	129.22	129.53	124.18	125.61	241154
2021-04-12	125.82	126.13	122.40	123.37	460741
2021-04-13	123.83	125.36	121.35	124.81	250616
2021-04-14	125.00	128.00	123.90	124.24	141919
2021-04-15	125.38	127.26	123.82	124.18	184305
2021-04-16	124.94	126.43	121.03	121.95	307219
2021-04-19	121.46	122.17	119.11	121.62	224246
2021-04-20	121.46	125.57	120.59	125.03	137005
2021-04-21	124.74	125.61	122.65	124.94	185346
2021-04-22	124.61	134.00	123.99	131.85	397330
2021-04-23	133.16	135.56	130.01	132.07	204262
2021-04-26	131.78	136.84	131.45	135.65	186953
2021-04-27	136.11	136.84	134.01	136.31	175083
2021-04-28	136.01	138.53	134.65	138.27	102948
2021-04-29	138.82	141.96	135.38	141.96	224644
2021-04-30	140.98	147.85	140.98	144.97	355317
2021-05-03	144.93	148.62	142.15	145.29	174621
2021-05-04	144.47	144.47	134.64	138.39	580239
2021-05-05	139.99	139.99	134.49	138.18	373971
2021-05-06	138.01	139.49	132.09	132.90	189872
2021-05-07	134.68	136.77	131.28	132.90	86437
2021-05-10	132.32	132.32	128.66	130.07	121072
2021-05-11	127.44	134.67	126.58	133.64	218548
2021-05-12	133.59	137.29	130.81	136.96	161661
2021-05-13	136.64	137.67	126.86	127.24	196599
2021-05-14	128.07	132.95	127.97	132.18	178583
2021-05-17	131.92	135.99	130.02	135.63	100954
2021-05-18	135.00	141.30	133.67	138.12	258909
2021-05-19	137.43	141.70	132.54	134.62	230078
2021-05-20	135.22	142.00	133.90	137.47	171869
2021-05-21	138.59	138.83	135.14	137.23	133179
2021-05-24	139.00	139.00	134.33	135.09	148277
2021-05-25	134.85	134.85	131.56	132.59	209742
2021-05-26	133.54	136.37	131.38	133.77	213316
2021-05-27	134.28	136.21	133.00	136.19	284593
2021-05-28	136.80	140.92	133.48	134.38	247936
2021-06-01	135.33	136.45	127.34	133.53	329673
2021-06-02	132.71	134.80	123.27	128.94	518057
2021-06-03	126.72	131.46	124.05	130.82	176352
2021-06-04	131.74	131.98	127.48	130.36	90624
2021-06-07	129.70	133.50	128.36	131.24	171093
2021-06-08	131.19	131.64	129.00	130.83	126280
2021-06-09	131.30	132.78	129.82	130.90	132689
2021-06-10	131.86	132.02	127.38	128.22	203578
2021-06-11	127.36	130.33	125.96	130.25	203772
2021-06-14	130.00	138.79	129.45	134.40	297081
2021-06-15	133.02	134.80	131.51	133.52	185595
2021-06-16	134.43	136.81	130.47	133.68	206358
2021-06-17	132.80	139.00	131.69	138.00	230227
2021-06-18	137.80	141.46	135.18	140.95	524470
2021-06-21	140.85	141.33	138.59	140.92	171935
2021-06-22	141.42	141.42	138.89	139.99	145248
2021-06-23	135.65	141.00	135.65	138.77	117976
2021-06-24	138.21	143.75	138.21	142.90	200292
2021-06-25	142.99	143.03	140.00	140.35	181804
2021-06-28	141.04	142.18	136.21	136.91	64476
2021-06-29	136.91	136.98	132.84	134.27	89825
2021-06-30	134.24	134.99	130.59	131.55	195696
2021-07-01	132.29	134.77	131.01	134.50	132338
2021-07-02	135.35	135.35	131.90	133.84	71914
2021-07-06	134.16	134.16	131.19	132.06	81045
2021-07-07	133.39	134.50	125.68	126.68	131367
2021-07-08	125.63	128.10	122.69	124.72	93700
2021-07-09	126.51	126.64	123.02	126.05	90821
2021-07-12	126.00	127.22	123.52	124.80	82979
2021-07-13	124.33	125.43	122.00	124.52	121979
2021-07-14	124.64	124.64	120.32	121.84	126833
2021-07-15	122.04	123.22	120.33	122.77	217623
2021-07-16	123.60	124.94	120.91	121.04	261541
2021-07-19	120.32	123.54	118.02	121.51	218047
2021-07-20	121.58	123.34	120.56	122.11	202690
2021-07-21	122.11	124.14	120.34	122.00	147128
2021-07-22	121.17	122.63	117.35	117.35	120346
2021-07-23	117.72	117.72	113.12	115.66	220804
2021-07-26	116.11	117.51	112.15	112.67	404295
2021-07-27	112.17	114.52	109.36	112.91	360118
2021-07-28	113.00	117.18	112.12	115.91	377721
2021-07-29	115.91	117.80	114.89	116.90	369894
2021-07-30	116.88	118.29	114.80	118.19	262346
2021-08-02	118.85	121.75	117.89	120.34	110893
2021-08-03	121.28	122.75	117.13	122.50	307995
2021-08-04	123.40	127.46	119.26	123.66	209011
2021-08-05	123.65	126.29	121.94	124.64	131683
2021-08-06	125.08	125.08	121.89	123.73	79043
2021-08-09	124.73	126.00	123.44	125.19	109462
2021-08-10	125.20	125.62	124.36	125.25	157845
2021-08-11	125.35	125.69	122.15	122.15	217240
2021-08-12	122.01	123.04	118.17	120.53	157226
2021-08-13	121.00	122.59	118.02	121.00	100534
2021-08-16	121.00	121.12	115.51	116.23	195814
2021-08-17	115.87	121.90	115.19	121.34	230954
2021-08-18	121.63	121.92	119.01	119.56	145656
2021-08-19	118.39	120.16	117.04	119.08	147643
2021-08-20	119.21	122.54	119.21	120.45	160377
2021-08-23	120.71	122.71	120.50	122.00	228871
2021-08-24	122.79	122.79	119.57	121.75	250544
2021-08-25	121.90	124.40	119.62	123.67	357382
2021-08-26	150.57	158.78	146.09	149.70	2229271
2021-08-27	151.00	157.49	150.45	154.76	419300
2021-08-30	159.65	159.65	150.56	154.28	267728
2021-08-31	154.28	158.30	154.28	156.73	229610
2021-09-01	155.66	166.45	154.00	165.72	506756
2021-09-02	169.59	177.84	167.50	176.92	620544
2021-09-03	178.71	178.71	165.61	167.00	428337
2021-09-07	164.27	167.51	161.06	164.11	255919
2021-09-08	161.10	165.66	158.60	161.00	120160
2021-09-09	159.09	162.46	157.20	158.46	135158
2021-09-10	158.46	159.94	153.67	154.44	266549
2021-09-13	156.29	160.22	152.25	157.40	99484
2021-09-14	156.00	159.51	152.99	153.54	268673
2021-09-15	153.56	157.33	152.00	157.32	142375
2021-09-16	157.32	159.42	154.43	159.22	118129
2021-09-17	158.97	163.21	158.20	161.51	298213
2021-09-20	158.23	162.26	155.67	157.61	85344
2021-09-21	158.24	160.95	156.06	158.45	72311
2021-09-22	158.45	160.17	156.89	157.72	80470
2021-09-23	158.48	169.84	156.98	168.30	256607
2021-09-24	167.70	167.76	163.14	164.00	144522
2021-09-27	164.40	167.50	163.02	163.41	116019
2021-09-28	162.73	164.39	156.81	159.71	82708
2021-09-29	161.43	162.29	155.48	157.00	95667
2021-09-30	159.22	160.51	157.53	159.39	270728
2021-10-01	159.50	163.54	157.02	162.25	220252
2021-10-04	161.42	162.60	159.55	162.14	106164
2021-10-05	162.49	163.86	159.58	159.61	83110
2021-10-06	159.45	163.88	157.65	162.20	96836
2021-10-07	162.66	167.83	160.40	167.25	101425
2021-10-08	167.90	171.20	167.23	169.27	107293
2021-10-11	169.27	171.48	165.76	169.66	107496
2021-10-12	170.33	172.65	166.61	168.74	74240
2021-10-13	168.23	171.64	163.16	164.00	177242
2021-10-14	164.79	168.20	159.73	160.00	204234
2021-10-15	161.36	162.14	155.13	159.99	329955
2021-10-18	160.32	160.91	154.56	155.32	110865
2021-10-19	155.32	158.05	152.16	153.49	262599
2021-10-20	151.87	153.04	143.76	145.00	216563
2021-10-21	144.04	151.91	142.17	145.62	638747
2021-10-22	145.78	147.13	142.25	144.61	132894
2021-10-25	144.38	145.08	140.23	140.74	378968
2021-10-26	140.84	144.37	138.45	139.74	243280
2021-10-27	138.17	148.16	137.00	146.93	1248323
2021-10-28	144.31	150.98	144.31	150.01	181121
2021-10-29	150.01	153.83	147.50	151.61	124865
2021-11-01	151.73	161.80	151.73	159.93	186429
2021-11-02	158.51	167.11	157.31	164.31	221985
2021-11-03	165.54	166.88	160.34	162.61	174001
2021-11-04	162.44	164.66	158.11	160.08	225996
2021-11-05	160.20	162.21	158.24	160.68	125652
2021-11-08	161.88	164.01	159.84	160.68	169574
2021-11-09	160.68	161.39	157.11	158.75	106156
2021-11-10	157.62	160.18	149.21	153.06	148492
2021-11-11	150.88	161.82	150.24	155.00	110552
2021-11-12	155.00	157.41	153.17	155.72	209052
2021-11-15	156.00	158.06	150.53	153.14	168269
2021-11-16	152.54	159.08	152.54	157.00	231941
2021-11-17	156.45	157.41	152.73	154.96	208101
2021-11-18	156.33	158.05	148.61	148.64	217638
2021-11-19	148.64	155.98	147.52	148.81	177516
2021-11-22	148.35	148.41	142.52	142.77	277227
2021-11-23	141.82	148.80	141.13	148.06	326122
2021-11-24	148.21	148.74	144.14	147.39	114299
2021-11-26	145.96	147.97	141.49	143.82	81307
2021-11-29	145.39	145.82	140.86	141.19	190288
2021-11-30	141.20	144.96	136.16	137.02	373256
2021-12-01	138.34	144.98	135.52	141.62	312901
2021-12-02	141.48	146.54	140.64	145.89	165042
2021-12-03	145.06	145.69	133.05	135.61	402074
2021-12-06	135.00	139.91	131.91	136.64	197538
2021-12-07	138.91	145.48	138.91	142.95	211797
2021-12-08	144.39	147.90	140.13	146.03	259800
2021-12-09	146.35	147.86	139.22	139.65	131657
2021-12-10	140.71	142.82	138.30	140.00	303815
2021-12-13	139.99	144.25	137.91	140.11	278887
2021-12-14	139.33	142.38	136.20	136.64	263108
2021-12-15	136.64	138.05	131.15	134.15	492386
2021-12-16	134.13	138.81	127.10	127.10	529215
2021-12-17	125.83	133.24	125.00	132.39	355265
2021-12-20	130.63	137.17	128.93	134.39	206619
2021-12-21	135.12	140.63	134.82	138.64	219022
2021-12-22	138.24	143.09	137.41	139.03	194720
2021-12-23	139.50	140.14	134.82	139.32	97537
2021-12-27	136.93	139.60	135.80	138.46	102026
2021-12-28	138.46	140.12	133.41	134.68	119820
2021-12-29	134.16	136.73	131.05	133.75	115539
2021-12-30	132.95	139.93	132.76	136.41	132297
2021-12-31	136.41	138.00	132.00	134.53	165256
2022-01-03	134.62	137.40	131.49	135.75	146434
2022-01-04	135.67	135.94	127.93	132.96	243567
2022-01-05	131.25	133.29	121.58	123.37	327957
2022-01-06	121.45	123.80	117.10	121.70	178574
2022-01-07	121.18	122.17	116.33	116.86	123888
2022-01-10	114.86	116.78	111.96	116.18	281616
2022-01-11	116.07	122.77	116.07	118.88	205053
2022-01-12	118.90	122.63	117.19	121.85	245105
2022-01-13	123.00	128.04	118.34	119.05	488208
2022-01-14	119.05	128.49	116.79	122.96	246404
2022-01-18	121.64	121.64	116.48	117.51	369869
2022-01-19	117.86	122.42	116.59	118.29	145275
2022-01-20	119.81	126.75	110.57	111.14	297692
2022-01-21	110.02	113.28	105.72	107.97	439559
2022-01-24	107.34	116.46	104.59	115.02	893004
2022-01-25	113.82	115.87	109.34	113.58	390233
2022-01-26	114.77	120.62	112.80	116.16	445917
2022-01-27	118.00	120.10	112.60	115.01	412415
2022-01-28	115.75	120.30	111.20	119.76	278212
2022-01-31	119.17	123.86	119.17	121.64	308372
2022-02-01	122.11	125.42	119.36	121.27	260579
2022-02-02	120.98	121.25	118.40	120.47	170611
2022-02-03	118.75	119.52	115.40	115.84	125514
2022-02-04	115.92	122.74	113.85	121.81	237970
2022-02-07	122.39	126.08	119.82	120.99	133709
2022-02-08	120.01	124.02	118.13	123.44	159776
2022-02-09	124.10	128.41	124.10	125.00	147399
2022-02-10	123.04	128.55	122.65	123.51	227881
2022-02-11	124.99	128.97	121.93	122.84	99556
2022-02-14	125.60	125.87	121.03	121.74	154403
2022-02-15	123.32	127.00	121.83	122.59	223285
2022-02-16	122.32	124.80	114.43	117.71	334808
2022-02-17	116.37	119.81	114.21	114.74	222859
2022-02-18	113.22	114.61	109.69	111.99	208537
2022-02-22	111.50	113.67	108.09	111.02	120538
2022-02-23	111.60	112.30	105.50	107.30	300497
2022-02-24	103.81	109.80	103.81	107.19	424575
2022-02-25	109.16	109.16	106.23	108.52	240406
2022-02-28	107.67	113.94	107.34	112.39	272079
2022-03-01	114.32	117.00	108.06	108.83	302068
2022-03-02	108.74	109.41	105.63	106.48	556370
2022-03-03	107.76	108.50	102.00	105.52	421955
2022-03-04	104.56	106.80	102.25	104.53	233534
2022-03-07	104.08	105.88	103.22	105.56	173671
2022-03-08	105.89	108.53	104.99	105.77	242516
2022-03-09	106.97	109.48	104.30	104.85	156607
2022-03-10	102.69	104.83	101.63	102.49	522975
2022-03-11	103.47	105.82	101.04	102.18	410674
2022-03-14	112.00	113.00	96.97	102.64	1712903
2022-03-15	108.94	111.28	104.49	109.44	914172
2022-03-16	110.28	123.44	110.28	122.93	714250
2022-03-17	122.47	124.27	116.96	118.49	380741
2022-03-18	118.49	121.04	116.90	117.44	500348
2022-03-21	116.91	126.79	111.11	111.58	327044
2022-03-22	110.86	125.88	110.86	123.34	450436
2022-03-23	122.39	122.96	116.74	117.14	237461
2022-03-24	111.72	122.01	107.00	116.73	1869272
2022-03-25	117.06	117.50	111.92	114.39	2427139
2022-03-28	116.99	116.99	107.00	111.35	479242
2022-03-29	112.16	120.48	112.16	119.40	529366
2022-03-30	119.15	123.03	114.81	116.02	312595
2022-03-31	115.83	118.93	115.26	117.36	481180
2022-04-01	117.76	119.68	114.04	115.97	484811
2022-04-04	116.22	120.69	115.28	117.40	255403
2022-04-05	117.36	120.34	114.87	115.73	363326
2022-04-06	114.03	119.07	113.04	117.61	398322
2022-04-07	117.40	119.94	111.26	114.28	512378
2022-04-08	112.23	115.41	110.64	111.07	359219
2022-04-11	110.75	110.87	105.06	106.23	350376
2022-04-12	107.41	110.65	106.44	108.84	641121
2022-04-13	109.69	115.52	107.94	115.42	371772
2022-04-14	115.29	115.29	111.76	112.85	386550
2022-04-18	112.75	112.75	105.93	107.15	943222
2022-04-19	106.96	111.11	106.00	109.78	238838
2022-04-20	110.13	110.80	108.11	109.59	167725
2022-04-21	110.20	110.83	105.30	106.05	446006
2022-04-22	106.33	108.10	104.80	105.92	304146
2022-04-25	105.28	109.21	105.25	108.29	474371
2022-04-26	107.21	107.89	102.19	103.22	564607
2022-04-27	104.31	105.70	103.00	103.28	261549
2022-04-28	104.91	105.22	97.60	98.50	946850
2022-04-29	97.51	99.89	89.34	91.27	728345
2022-05-02	90.82	95.76	89.76	91.05	486540
2022-05-03	91.01	93.64	89.76	92.10	271545
2022-05-04	91.93	94.60	88.07	94.22	565403
2022-05-05	93.07	94.31	88.83	90.22	401879
2022-05-06	90.06	91.57	82.20	83.08	895702
2022-05-09	81.68	83.08	75.70	78.90	820303
2022-05-10	82.44	87.35	79.43	82.64	840504
2022-05-11	81.79	84.89	75.75	78.08	1012187
2022-05-12	65.00	81.18	61.58	80.01	3367164
2022-05-13	80.51	85.95	79.36	83.12	1169573
2022-05-16	83.12	85.45	82.62	84.73	661757
2022-05-17	86.06	90.93	85.03	88.97	459039
2022-05-18	87.42	89.44	85.34	86.00	425734
2022-05-19	86.16	91.29	85.00	91.13	538404
2022-05-20	92.72	95.63	90.02	95.40	420579
2022-05-23	95.53	98.11	93.45	97.01	573274
2022-05-24	95.69	95.69	89.86	90.50	366566
2022-05-25	90.00	92.19	88.10	90.30	215838
2022-05-26	90.54	92.48	88.01	88.72	451658
2022-05-27	89.34	89.34	83.35	88.79	476582
2022-05-31	88.45	91.83	84.46	84.51	592905
2022-06-01	84.77	87.00	82.60	84.83	396498
2022-06-02	84.72	85.22	82.77	83.32	265932
2022-06-03	82.50	87.53	82.44	86.30	258678
2022-06-06	86.50	86.64	83.78	85.19	426031
2022-06-07	85.11	89.48	85.11	89.12	525728
2022-06-08	89.40	91.64	88.93	91.20	561136
2022-06-09	90.74	90.83	86.64	86.64	221813
2022-06-10	85.89	85.89	81.83	82.78	306224
2022-06-13	79.12	82.07	77.28	79.96	387858
2022-06-14	80.51	81.33	78.21	81.24	219936
2022-06-15	82.21	84.45	81.25	83.19	360176
2022-06-16	81.36	83.68	77.64	78.60	393490
2022-06-17	79.21	85.19	79.21	83.92	342192
2022-06-21	85.25	87.94	84.35	85.50	339497
2022-06-22	83.92	88.42	83.08	85.73	369535
2022-06-23	86.55	92.57	84.84	91.47	299112
2022-06-24	92.67	93.89	86.23	91.09	785925
2022-06-27	91.48	95.78	90.82	95.10	476535
2022-06-28	94.47	94.95	91.37	93.15	486433
2022-06-29	93.46	95.48	90.44	94.20	254507
2022-06-30	93.10	95.33	91.62	92.96	312404
2022-07-01	92.56	93.89	91.83	92.60	156319
2022-07-05	91.46	95.72	91.15	95.39	142884
2022-07-06	95.49	95.80	88.76	89.50	347563
2022-07-07	89.48	95.43	89.48	94.00	310345
2022-07-08	92.64	94.57	90.60	93.61	193126
2022-07-11	93.22	93.22	90.52	90.77	241159
2022-07-12	91.28	92.65	87.71	90.06	283561
2022-07-13	89.33	92.42	87.76	88.57	321887
2022-07-14	87.48	88.32	85.21	85.57	162803
2022-07-15	86.34	86.34	82.70	85.33	862284
2022-07-18	85.86	88.57	85.17	85.50	681459
2022-07-19	87.18	88.02	85.50	87.94	156483
2022-07-20	88.32	91.04	86.95	90.25	402885
2022-07-21	90.04	91.29	89.58	90.09	190786
2022-07-22	90.14	90.72	87.86	88.51	311783
2022-07-25	89.07	89.07	85.10	87.02	303472
2022-07-26	86.30	88.50	85.05	87.57	345005
2022-07-27	87.75	89.19	84.94	88.87	247810
2022-07-28	89.28	89.98	85.25	86.24	207575
2022-07-29	86.29	87.88	84.84	85.53	239425
2022-08-01	85.08	87.11	83.61	84.03	164796
2022-08-02	83.92	87.71	83.92	86.87	320189
2022-08-03	86.96	89.98	86.83	88.97	197893
2022-08-04	89.49	92.77	89.05	91.55	507558
2022-08-05	90.07	95.29	88.90	94.91	1148305
2022-08-08	95.28	100.04	94.96	98.93	1414129
2022-08-09	98.36	98.79	92.79	93.15	624408
2022-08-10	94.25	95.32	91.51	95.14	1229805
2022-08-11	99.21	107.20	95.15	104.81	1011324
2022-08-12	105.98	110.39	103.29	110.23	519851
2022-08-15	109.07	110.34	106.30	107.66	583023
2022-08-16	107.66	107.89	99.26	99.95	531018
2022-08-17	99.88	100.00	96.67	96.79	296222
2022-08-18	96.57	96.69	92.65	94.58	291477
2022-08-19	94.37	94.37	92.02	92.59	401647
2022-08-22	92.54	93.56	89.21	89.60	181898
2022-08-23	89.77	92.43	89.05	91.48	437100
2022-08-24	92.41	97.99	90.15	96.68	437279
2022-08-25	97.37	97.37	91.89	93.91	278525
2022-08-26	93.26	93.70	90.24	90.31	259729
2022-08-29	90.17	90.62	87.03	87.97	242010
2022-08-30	90.61	90.61	86.09	86.10	254948
2022-08-31	86.25	90.49	85.67	89.57	368278
2022-09-01	89.59	90.18	87.54	89.09	287245
2022-09-02	89.80	90.04	87.19	88.44	413460
2022-09-06	88.05	90.30	86.77	88.11	408839
2022-09-07	88.33	91.45	88.33	90.95	485138
2022-09-08	90.13	100.69	90.13	100.38	645159
2022-09-09	101.84	104.20	100.47	101.38	356926
2022-09-12	102.16	105.28	100.35	103.61	348065
2022-09-13	101.23	103.04	100.28	102.70	368500
2022-09-14	103.65	107.27	101.45	106.61	354510
2022-09-15	105.58	109.98	105.58	109.29	546212
2022-09-16	108.33	108.53	105.35	107.33	641477
2022-09-19	106.41	107.59	103.51	105.26	732203
2022-09-20	104.98	108.97	102.35	107.57	505638
2022-09-21	108.35	108.91	105.18	106.01	479116
2022-09-22	106.54	106.60	99.75	103.88	596100
2022-09-23	103.07	103.63	97.58	100.65	388737
2022-09-26	100.11	102.86	97.36	98.65	503018
2022-09-27	99.42	101.30	97.17	100.14	310873
2022-09-28	101.27	103.40	99.17	103.29	464679
2022-09-29	102.84	103.99	99.16	102.62	444308
2022-09-30	102.28	105.42	102.04	103.26	420468
2022-10-03	104.75	104.75	97.74	99.42	532051
2022-10-04	101.81	108.67	101.04	108.59	981895
2022-10-05	107.80	114.22	106.80	113.46	551036
2022-10-06	112.53	116.25	109.18	115.90	714557
2022-10-07	115.73	117.82	112.02	113.00	541609
2022-10-10	113.96	113.96	109.61	110.42	416221
2022-10-11	109.33	112.35	105.21	110.00	345551
2022-10-12	110.90	111.50	106.89	110.90	212494
2022-10-13	109.43	113.35	107.61	112.27	379311
2022-10-14	112.68	113.99	107.16	107.33	287907
2022-10-17	108.40	112.52	106.66	112.06	404776
2022-10-18	113.99	114.87	110.12	112.19	229691
2022-10-19	111.32	111.32	108.20	109.00	322437
2022-10-20	112.38	112.38	106.71	106.71	243492
2022-10-21	106.69	109.84	105.00	108.50	137825
2022-10-24	108.52	108.52	103.59	106.86	216071
2022-10-25	106.75	109.03	105.93	106.90	459208
2022-10-26	106.99	110.00	101.48	101.61	738019
2022-10-27	103.95	105.20	100.91	103.76	325541
2022-10-28	106.05	110.03	103.72	110.00	436903
2022-10-31	112.29	116.99	108.48	115.00	453422
2022-11-01	116.78	119.42	114.85	116.71	643563
2022-11-02	115.06	117.72	112.43	113.94	516076
2022-11-03	120.19	129.17	118.39	119.78	917197
2022-11-04	119.55	120.89	115.21	118.74	343559
2022-11-07	118.49	125.71	118.49	124.75	589676
2022-11-08	125.00	125.55	122.39	123.91	437952
2022-11-09	122.10	124.22	121.13	122.23	241219
2022-11-10	125.79	129.84	123.51	129.30	798898
2022-11-11	129.76	134.53	128.49	131.97	609579
2022-11-14	114.26	118.96	109.02	110.26	1812940
2022-11-15	112.40	113.40	109.11	110.15	682814
2022-11-16	109.75	115.47	109.01	114.85	562379
2022-11-17	117.08	117.26	111.74	115.58	381490
2022-11-18	117.20	121.52	116.21	118.63	427003
2022-11-21	116.65	119.24	115.73	117.38	244740
2022-11-22	117.66	120.20	116.63	120.09	199239
2022-11-23	120.61	122.80	116.07	118.84	461100
2022-11-25	118.86	120.37	115.30	115.94	193296
2022-11-28	115.82	120.23	115.50	119.50	358015
2022-11-29	120.72	120.74	116.62	118.42	147153
2022-11-30	119.90	124.18	119.80	123.06	780835
2022-12-01	123.00	123.50	120.73	121.75	608103
2022-12-02	120.55	127.12	119.41	125.39	2355034
2022-12-05	125.14	125.97	119.00	119.42	1142383
2022-12-06	119.46	122.22	117.86	120.66	263426
2022-12-07	121.15	122.56	118.51	119.98	306082
2022-12-08	121.53	121.86	118.97	119.45	364376
2022-12-09	119.22	119.84	116.48	117.07	223017
2022-12-12	117.56	122.66	115.21	122.53	3036581
2022-12-13	123.98	124.66	121.65	122.81	442575
2022-12-14	122.00	122.99	119.21	121.47	421556
2022-12-15	120.61	121.32	118.91	119.01	246015
2022-12-16	118.38	120.41	116.77	118.60	249900
2022-12-19	118.33	118.36	113.79	116.26	418342
2022-12-20	116.50	120.93	116.50	119.01	241220
2022-12-21	118.75	121.12	118.75	120.71	243664
2022-12-22	119.13	120.52	118.02	119.20	174572
2022-12-23	119.99	119.99	116.30	119.09	222593
2022-12-27	119.99	119.99	114.11	114.47	116568
2022-12-28	113.73	117.43	113.52	116.67	248744
2022-12-29	118.00	123.85	117.09	120.95	586144
2022-12-30	120.21	122.98	119.06	122.13	175368
2023-01-03	125.23	125.23	118.10	120.72	266354
2023-01-04	122.48	123.19	118.96	122.08	340673
2023-01-05	121.46	125.03	118.73	124.20	202187
2023-01-06	125.43	127.77	122.70	126.78	218205
2023-01-09	126.40	126.40	107.74	109.27	845316
2023-01-10	108.07	113.08	108.07	112.61	385083
2023-01-11	113.54	117.12	111.63	113.64	353105
2023-01-12	114.17	119.44	113.80	117.91	370817
2023-01-13	117.71	120.85	115.03	115.03	385167
2023-01-17	115.00	122.15	114.88	119.65	219731
2023-01-18	119.81	123.15	118.92	119.86	282379
2023-01-19	120.08	121.72	117.31	121.51	301968
2023-01-20	122.48	124.31	121.39	123.02	236586
2023-01-23	122.83	124.29	120.66	123.79	197109
2023-01-24	123.42	124.65	120.69	122.39	460675
2023-01-25	120.70	122.00	118.31	119.90	142433
2023-01-26	121.06	122.59	119.22	121.53	119870
2023-01-27	121.50	124.38	118.01	122.50	153978
2023-01-30	122.50	123.50	120.00	120.80	359051
2023-01-31	120.74	124.29	120.74	124.08	145655
2023-02-01	125.01	125.18	120.05	123.50	157206
2023-02-02	124.22	124.65	116.49	117.74	276550
2023-02-03	116.89	119.48	115.08	116.10	126967
2023-02-06	114.74	116.53	113.80	114.15	193543
2023-02-07	113.73	117.00	112.12	116.35	398698
2023-02-08	115.57	117.64	113.84	114.58	175473
2023-02-09	116.01	119.23	113.29	118.42	243711
2023-02-10	117.90	119.54	113.02	113.95	380689
2023-02-13	113.51	115.39	113.39	113.89	114178
2023-02-14	113.45	114.74	110.65	111.00	162374
2023-02-15	110.75	116.46	109.02	112.00	330729
2023-02-16	110.05	111.91	109.03	111.36	348439
2023-02-17	111.28	120.11	108.55	116.65	566277
2023-02-21	113.63	117.12	111.59	112.32	228121
2023-02-22	112.19	115.19	111.40	114.35	251793
2023-02-23	113.90	117.40	113.26	114.91	272124
2023-02-24	114.40	115.04	111.62	113.39	234067
2023-02-27	114.21	114.42	110.57	111.72	161871
2023-02-28	111.63	113.39	110.89	111.09	231802
2023-03-01	110.79	114.50	110.79	113.21	219212
2023-03-02	112.62	114.53	111.23	113.35	263394
2023-03-03	113.13	116.10	112.10	114.12	233334
2023-03-06	114.12	114.36	111.55	113.56	333391
2023-03-07	113.71	114.89	111.14	112.25	188104
2023-03-08	112.36	112.90	107.40	110.00	331198
2023-03-09	110.09	111.20	107.03	108.79	267620
2023-03-10	108.59	109.16	103.85	106.21	408848
2023-03-13	105.92	109.03	104.85	107.65	219823
2023-03-14	108.88	110.70	107.75	109.36	180298
2023-03-15	107.76	108.64	105.76	108.52	191403
2023-03-16	108.01	110.44	105.69	109.69	167852
2023-03-17	109.08	109.67	107.55	108.14	154321
2023-03-20	108.20	110.54	107.18	109.80	212193
2023-03-21	110.12	111.23	106.92	108.92	176892
2023-03-22	109.33	109.75	105.41	105.55	116410
2023-03-23	105.90	107.72	103.83	105.49	155722
2023-03-24	105.04	105.72	103.33	104.90	154804
2023-03-27	105.49	109.80	104.51	108.56	134252
2023-03-28	109.02	111.78	109.02	109.72	120220
2023-03-29	110.53	111.51	108.04	110.59	134795
2023-03-30	111.23	111.23	107.38	108.56	259526
2023-03-31	109.05	109.28	106.19	107.22	345369
2023-04-03	67.12	77.77	64.33	72.83	7860172
2023-04-04	71.01	72.56	67.00	71.43	2278747
2023-04-05	69.28	72.99	68.60	71.19	1997593
2023-04-06	70.66	73.14	69.44	72.69	3358129
2023-04-10	72.69	74.36	71.33	73.92	646425
2023-04-11	74.12	81.52	74.12	80.18	1563890
2023-04-12	80.60	84.07	80.26	81.97	1469559
2023-04-13	82.05	83.13	79.86	82.57	780931
2023-04-14	82.57	83.89	80.20	81.17	689163
2023-04-17	81.25	84.00	81.00	82.76	549913
2023-04-18	82.91	82.91	79.89	81.28	713221
2023-04-19	81.16	83.54	79.05	83.03	653583
2023-04-20	82.98	84.45	81.85	83.03	322902
2023-04-21	83.35	83.75	80.83	80.93	535564
2023-04-24	81.14	81.14	78.57	79.77	534237
2023-04-25	79.97	80.42	77.78	78.36	571722
2023-04-26	78.30	78.93	76.12	76.44	756721
2023-04-27	76.44	77.56	74.87	76.98	955638
2023-04-28	76.50	76.50	66.03	69.96	3298920
2023-05-01	76.21	87.00	76.02	86.74	4721244
2023-05-02	88.07	89.45	85.73	85.99	2626198
2023-05-03	86.51	94.44	85.00	91.56	1882902
2023-05-04	91.78	94.82	91.56	94.01	514549
2023-05-05	94.09	96.99	93.75	94.45	695013
2023-05-08	95.09	95.95	93.02	95.22	498566
2023-05-09	94.11	97.74	92.54	97.20	649413
2023-05-10	98.46	100.12	96.99	97.84	689300
2023-05-11	97.71	99.56	95.36	95.90	519437
2023-05-12	95.84	97.47	94.26	95.40	501270
2023-05-15	95.51	97.81	94.67	96.59	359364
2023-05-16	94.34	95.35	93.08	93.36	481639
2023-05-17	93.26	93.83	90.25	90.60	1111124
2023-05-18	91.09	92.13	88.70	89.37	401150
2023-05-19	91.39	91.72	89.80	90.39	358728
2023-05-22	90.37	91.82	89.81	90.15	271684
2023-05-23	89.84	91.10	89.07	90.22	261251
2023-05-24	89.74	89.88	87.10	88.81	197089
2023-05-25	88.49	89.02	86.81	88.46	222613
2023-05-26	88.46	90.60	87.90	89.75	180757
2023-05-30	89.61	89.71	85.66	85.78	379250
2023-05-31	85.67	88.05	83.75	86.97	351379
2023-06-01	87.20	89.76	85.16	87.96	296073
2023-06-02	90.72	91.38	89.17	91.30	264199
2023-06-05	91.36	93.03	90.55	91.88	231279
2023-06-06	91.77	92.70	91.39	92.22	252657
2023-06-07	92.29	93.46	89.53	90.40	294469
2023-06-08	90.40	93.11	89.85	92.21	270143
2023-06-09	92.21	93.08	91.50	92.66	103581
2023-06-12	93.65	95.04	91.66	93.25	146622
2023-06-13	93.39	95.48	92.84	92.93	142170
2023-06-14	92.43	93.64	89.85	90.37	161063
2023-06-15	90.25	92.46	89.61	92.46	171849
2023-06-16	93.18	93.63	91.80	92.35	180463
2023-06-20	93.03	94.50	91.20	92.72	174721
2023-06-21	92.02	92.68	88.40	92.49	252115
2023-06-22	92.76	92.76	88.24	88.87	257680
2023-06-23	88.38	89.54	87.22	88.19	252704
2023-06-26	87.64	88.49	86.53	86.60	173518
2023-06-27	86.65	88.42	85.08	88.13	177467
2023-06-28	86.00	88.51	85.61	86.98	252073
2023-06-29	86.77	87.64	85.70	87.50	177187
2023-06-30	88.33	90.72	87.02	89.25	398178
2023-07-03	89.38	89.72	86.65	88.14	192601
2023-07-05	88.22	89.03	87.26	88.08	177155
2023-07-06	87.69	87.98	86.16	86.69	209634
2023-07-07	86.52	87.70	85.91	87.62	125737
2023-07-10	87.43	89.40	86.51	88.90	123307
2023-07-11	88.78	90.24	87.84	87.98	109745
2023-07-12	88.99	89.50	85.94	86.56	208504
2023-07-13	87.08	88.24	86.50	87.53	192194
2023-07-14	87.99	88.21	85.79	86.53	170134
2023-07-17	87.08	88.72	86.22	87.20	208042
2023-07-18	87.36	89.13	87.00	89.00	198748
2023-07-19	89.46	91.11	89.06	90.54	239097
2023-07-20	90.59	91.24	88.62	90.06	266692
2023-07-21	90.28	90.74	87.93	89.25	232881
2023-07-24	89.25	89.25	85.64	86.50	292753
2023-07-25	86.45	88.66	86.45	87.25	286946
2023-07-26	86.86	87.02	85.32	86.67	209794
2023-07-27	86.81	87.94	85.76	87.55	281444
2023-07-28	88.31	94.68	87.74	93.10	424629
2023-07-31	93.20	93.20	90.00	90.15	234311
2023-08-01	90.05	91.66	88.87	91.62	279789
2023-08-02	91.10	92.49	89.76	91.29	202168
2023-08-03	91.55	95.82	90.77	94.32	290877
2023-08-04	94.43	97.24	93.45	96.79	309019
2023-08-07	96.82	97.00	91.55	91.70	286729
2023-08-08	91.78	96.75	91.51	94.09	344520
2023-08-09	94.64	96.76	92.69	94.94	450391
2023-08-10	94.98	95.44	90.38	90.53	327729
2023-08-11	90.53	93.00	90.39	92.30	150987
2023-08-14	92.35	92.92	88.48	92.21	159574
2023-08-15	92.50	95.03	91.21	92.50	423055
2023-08-16	92.50	92.59	89.68	89.90	186085
2023-08-17	89.98	90.95	86.83	87.92	235136
2023-08-18	87.14	91.55	86.93	90.47	171627
2023-08-21	90.66	93.63	90.45	93.50	273553
2023-08-22	93.91	95.07	91.49	92.51	168010
2023-08-23	92.51	96.02	92.51	93.99	212276
2023-08-24	94.41	96.15	92.89	95.87	271592
2023-08-25	95.28	99.98	95.01	98.91	296701
2023-08-28	98.92	98.99	97.53	98.47	194179
2023-08-29	98.47	101.56	98.09	99.92	231730
2023-08-30	99.71	100.57	96.35	96.56	236649
2023-08-31	96.33	98.88	95.69	98.02	151086
2023-09-01	99.09	99.50	97.45	98.27	111852
2023-09-05	97.37	99.81	95.56	99.74	432820
2023-09-06	103.42	106.45	100.02	103.97	842259
2023-09-07	102.56	104.06	100.96	103.10	416672
2023-09-08	103.40	104.19	97.05	97.58	510722
2023-09-11	100.06	100.06	100.06	100.06	59511
2023-09-12	99.83	103.01	98.52	102.56	391813
2023-09-13	102.95	104.08	99.52	100.23	300723
2023-09-14	100.78	103.87	100.20	103.39	549702
2023-09-15	103.39	104.24	101.36	102.66	180629
2023-09-18	102.66	103.45	100.23	102.04	231254
2023-09-19	101.69	102.55	97.20	98.09	307690
2023-09-20	98.09	99.47	95.58	95.60	182254
2023-09-21	94.42	95.59	91.66	95.44	252499
2023-09-22	96.20	97.11	94.58	95.06	310927
2023-09-25	94.41	96.68	93.01	95.50	180510
2023-09-26	95.69	96.54	92.69	94.21	331333
2023-09-27	94.74	95.32	92.69	94.07	197508
2023-09-28	94.06	95.28	91.59	94.95	205004
2023-09-29	95.66	95.79	92.83	93.64	252985
2023-10-02	93.00	93.29	89.41	91.13	304864
2023-10-03	90.77	91.90	86.86	87.91	329323
2023-10-04	87.91	88.00	85.78	86.10	274061
2023-10-05	85.62	90.12	85.62	90.02	404568
2023-10-06	89.45	92.17	89.17	90.48	190408
2023-10-09	89.89	91.36	88.82	91.03	156793
2023-10-10	91.08	94.48	90.65	93.61	227062
2023-10-11	93.99	94.88	92.09	94.74	244644
2023-10-12	95.22	96.15	92.10	93.13	318618
2023-10-13	93.48	95.58	92.02	93.57	145873
2023-10-16	94.00	95.09	92.39	94.09	958348
2023-10-17	94.09	95.99	93.32	94.52	1042274
2023-10-18	94.24	95.41	90.67	91.08	1207099
2023-10-19	90.91	92.88	88.45	89.92	757800
2023-10-20	88.97	90.80	88.62	90.00	542742
2023-10-23	90.00	90.06	85.29	87.14	574141
2023-10-24	87.42	89.12	86.47	88.05	466349
2023-10-25	87.28	87.45	85.38	86.30	436368
2023-10-26	86.20	90.58	85.70	89.00	413887
2023-10-27	89.02	90.52	87.39	88.27	479341
2023-10-30	89.46	90.63	87.14	87.40	349799
2023-10-31	87.66	89.79	86.90	89.31	337386
2023-11-01	89.92	90.82	87.97	90.79	343707
2023-11-02	91.67	92.33	88.54	89.29	279954
2023-11-03	89.59	95.23	89.23	94.65	511392
2023-11-06	94.68	95.82	91.59	94.41	472210
2023-11-07	93.30	97.85	92.01	96.15	554514
2023-11-08	94.44	95.61	92.59	94.74	352371
2023-11-09	96.39	96.95	91.70	92.07	405342
2023-11-10	92.01	92.78	88.21	90.28	573377
2023-11-13	88.49	90.49	86.55	89.43	591247
2023-11-14	90.96	95.62	90.96	94.70	531539
2023-11-15	94.36	96.00	92.49	92.97	401781
2023-11-16	93.33	93.99	91.99	93.50	386678
2023-11-17	94.05	95.17	92.82	94.99	322348
2023-11-20	94.90	97.00	93.19	93.76	238937
2023-11-21	94.59	95.66	92.76	93.40	202565
2023-11-22	93.86	95.00	92.40	93.00	195495
2023-11-24	93.22	94.25	90.52	92.24	190954
2023-11-27	91.41	92.70	90.88	91.41	378048
2023-11-28	91.43	91.78	90.13	90.62	461352
2023-11-29	91.20	98.41	91.20	97.07	857604
2023-11-30	97.87	101.98	97.86	100.43	777111
2023-12-01	101.00	104.05	99.54	104.05	782111
2023-12-04	104.39	106.65	103.01	105.04	740524
2023-12-05	104.49	106.71	103.48	105.62	938010
2023-12-06	106.64	108.55	105.00	106.50	879054
2023-12-07	106.75	109.48	105.57	108.80	1126151
2023-12-08	107.67	111.41	106.49	107.69	1471632
2023-12-11	107.81	108.98	101.43	108.58	1814607
2023-12-12	107.70	111.20	105.52	110.19	1123224
2023-12-13	110.24	118.23	109.96	117.69	1317734
2023-12-14	117.69	122.11	117.32	120.11	1498332
2023-12-15	121.17	123.00	120.03	120.97	1138118
2023-12-18	121.74	122.99	118.07	120.89	1032635
2023-12-19	122.09	123.79	119.72	123.23	448392
2023-12-20	125.35	125.35	120.93	121.16	516727
2023-12-21	122.01	123.31	119.82	121.80	198003
2023-12-22	122.04	126.00	121.40	124.55	588144
2023-12-26	125.22	127.30	123.66	127.12	444499
2023-12-27	127.80	129.43	126.23	127.10	329069
2023-12-28	126.86	128.98	125.13	127.36	416650
2023-12-29	127.34	128.00	125.76	125.95	191968
2024-01-02	123.55	128.57	123.07	127.53	294950
2024-01-03	125.88	127.05	122.61	123.45	284563
2024-01-04	123.53	125.76	122.76	123.83	431677
2024-01-05	122.60	130.47	119.03	129.72	382696
2024-01-08	131.00	139.06	127.70	138.24	450850
2024-01-09	138.24	140.00	135.35	137.10	365555
2024-01-10	137.16	138.38	135.56	136.90	360450
2024-01-11	136.85	138.10	134.61	135.43	250514
2024-01-12	135.82	138.50	131.01	131.23	368306
2024-01-16	130.85	134.16	128.68	133.50	652527
2024-01-17	132.16	133.81	130.72	132.40	1291370
2024-01-18	132.61	133.98	129.55	132.98	391199
2024-01-19	132.86	133.00	130.26	132.02	550966
2024-01-22	131.80	135.58	131.25	134.16	330190
2024-01-23	134.63	137.08	132.36	136.50	320207
2024-01-24	137.28	137.56	133.77	134.12	316300
2024-01-25	135.09	135.20	131.01	131.75	285784
2024-01-26	132.10	134.65	131.00	132.46	376190
2024-01-29	132.61	135.35	131.38	134.39	212870
2024-01-30	133.53	133.53	129.16	129.20	291772
2024-01-31	129.16	132.86	127.95	129.93	747091
2024-02-01	130.60	141.81	129.25	141.63	636548
2024-02-02	139.43	143.76	139.40	139.77	465885
2024-02-05	139.77	143.64	136.79	143.09	469232
2024-02-06	143.64	144.95	140.27	140.84	363903
2024-02-07	141.94	142.16	138.91	139.29	657247
2024-02-08	140.82	143.90	137.02	139.25	526536
2024-02-09	140.27	143.48	139.84	141.75	440263
2024-02-12	140.56	144.74	138.50	144.59	433338
2024-02-13	140.57	146.73	140.57	143.35	623202
2024-02-14	145.31	148.76	142.72	146.61	441037
2024-02-15	146.13	149.93	145.02	147.20	452302
2024-02-16	145.10	156.44	145.10	156.39	507358
2024-02-20	154.51	157.22	153.27	156.76	352751
2024-02-21	154.58	158.13	153.93	157.14	351165
2024-02-22	157.12	160.05	156.16	158.20	361109
2024-02-23	158.62	160.21	157.43	159.40	243711
2024-02-26	158.20	161.00	156.79	157.54	312015
2024-02-27	158.06	158.06	153.00	155.34	329488
2024-02-28	154.19	155.27	146.37	146.93	563642
2024-02-29	145.11	148.48	142.01	147.76	579756
2024-03-01	148.05	154.75	147.58	152.47	461966
2024-03-04	153.99	153.99	146.88	147.99	321778
2024-03-05	147.35	151.57	146.07	150.55	275384
2024-03-06	152.50	152.50	143.89	146.02	232025
2024-03-07	146.40	148.99	145.92	146.28	203948
2024-03-08	146.28	148.84	144.75	146.62	196494
2024-03-11	147.15	149.24	146.74	148.17	156964
2024-03-12	149.20	155.00	149.20	153.80	300772
2024-03-13	153.47	154.40	150.13	153.97	229617
2024-03-14	154.00	154.85	149.08	149.89	233980
2024-03-15	152.06	152.06	147.45	148.70	384538
2024-03-18	149.99	150.73	146.77	147.06	192048
2024-03-19	146.02	147.00	144.00	145.37	619669
2024-03-20	144.84	146.31	143.20	144.23	284102
2024-03-21	145.10	148.47	144.75	146.19	341052
2024-03-22	147.03	147.99	144.22	145.02	180562
2024-03-25	145.73	147.10	144.05	144.46	153635
2024-03-26	145.56	150.79	144.85	149.96	313634
2024-03-27	150.16	150.65	146.93	148.44	243699
2024-03-28	149.15	151.59	144.66	151.17	295863
2024-04-01	151.07	153.85	149.29	151.98	330501
2024-04-02	150.50	152.81	146.26	146.29	331842
2024-04-03	146.45	150.00	144.02	149.50	235891
2024-04-04	150.99	152.55	146.57	147.65	211322
2024-04-05	147.93	150.62	145.44	149.88	156146
2024-04-08	150.97	150.97	147.56	148.88	164516
2024-04-09	149.74	153.81	148.30	153.67	573016
2024-04-10	151.50	156.84	151.50	152.58	431190
2024-04-11	153.85	154.41	150.91	151.04	402490
2024-04-12	151.14	152.53	144.36	146.04	318762
2024-04-15	145.64	150.19	145.00	145.23	379111
2024-04-16	144.53	148.10	141.05	141.50	367491
2024-04-17	142.80	144.25	140.72	142.17	299396
2024-04-18	143.00	143.67	140.23	140.89	222169
2024-04-19	141.39	144.41	137.78	140.17	280701
2024-04-22	140.48	144.33	140.41	142.10	245698
2024-04-23	143.30	147.45	143.30	144.83	220120
2024-04-24	144.00	146.40	141.01	143.18	244224
2024-04-25	140.59	140.84	136.19	136.93	376771
2024-04-26	137.00	139.81	133.39	135.90	226133
2024-04-29	136.48	142.43	136.48	140.15	269028
2024-04-30	139.88	141.47	137.00	138.44	260534
2024-05-01	137.81	142.55	136.00	141.01	411204
2024-05-02	141.79	143.99	139.26	141.10	318478
2024-05-03	141.96	142.36	135.16	137.20	511413
2024-05-06	138.36	138.36	133.53	134.00	441370
2024-05-07	135.16	137.65	134.50	135.98	504586
2024-05-08	135.00	137.32	133.52	133.93	389377
2024-05-09	134.80	134.80	132.80	133.13	201494
2024-05-10	133.62	135.84	132.59	133.46	218271
2024-05-13	134.01	134.98	131.43	132.02	340234
2024-05-14	131.93	132.59	116.63	124.82	1238209
2024-05-15	125.85	128.25	123.69	124.04	998212
2024-05-16	125.27	126.00	122.45	122.80	503754
2024-05-17	123.06	124.76	120.02	121.12	690041
2024-05-20	121.02	122.14	120.12	121.07	386706
2024-05-21	120.85	123.51	120.85	122.85	682413
2024-05-22	123.10	133.09	122.73	131.14	1393999
2024-05-23	131.45	132.26	127.78	129.44	405348
2024-05-24	129.26	131.17	126.79	130.41	250225
2024-05-28	130.77	131.97	125.87	127.33	153794
2024-05-29	126.34	133.25	126.15	132.51	570368
2024-05-30	132.84	138.36	131.37	137.45	511857
2024-05-31	139.47	143.76	134.85	135.10	587045
2024-06-03	135.44	139.03	133.89	135.31	378439
2024-06-04	135.12	136.07	133.11	134.46	239195
2024-06-05	135.66	140.09	134.20	138.50	250835
2024-06-06	138.58	139.42	135.61	138.50	163349
2024-06-07	138.18	138.81	133.75	137.17	131277
2024-06-10	136.87	138.38	131.25	131.48	238417
2024-06-11	131.44	134.91	130.28	131.93	209872
2024-06-12	132.37	134.02	124.90	131.27	680284
2024-06-13	131.53	132.08	127.58	127.84	261627
2024-06-14	126.36	128.65	124.58	127.64	209012
2024-06-17	127.64	128.97	123.04	124.59	295890
2024-06-18	125.10	125.72	123.19	123.19	305805
2024-06-20	123.22	123.40	121.07	121.62	234132
2024-06-21	122.18	128.27	121.36	127.85	322272
2024-06-24	129.02	130.14	126.37	129.39	362623
2024-06-25	134.47	138.75	133.45	135.79	629131
2024-06-26	135.69	135.79	131.50	132.65	199199
2024-06-27	132.50	136.65	132.26	135.40	200506
2024-06-28	136.11	137.74	133.00	136.38	260115
2024-07-01	135.68	138.11	132.27	133.98	215438
2024-07-02	134.28	137.58	133.82	136.27	245407
2024-07-03	136.06	136.78	133.02	134.18	147812
2024-07-05	134.46	136.30	132.38	135.81	107293
2024-07-08	136.29	137.49	134.81	136.46	154984
2024-07-09	136.60	138.85	135.84	136.45	244541
2024-07-10	136.68	139.08	135.94	137.34	287997
2024-07-11	137.80	139.87	134.74	135.71	416520
2024-07-12	136.41	140.87	135.23	138.08	429310
2024-07-15	138.91	140.43	136.89	137.04	327109
2024-07-16	138.07	142.21	138.02	140.80	498011
2024-07-17	139.01	140.40	135.77	138.57	261854
2024-07-18	139.47	141.46	135.13	136.52	258583
2024-07-19	137.25	137.25	132.59	135.21	447863
2024-07-22	135.67	137.62	134.55	136.32	342259
2024-07-23	136.26	136.59	133.95	134.76	223968
2024-07-24	134.35	135.51	132.47	134.01	180661
2024-07-25	133.97	136.41	133.91	134.38	177693
2024-07-26	135.48	136.36	132.99	133.75	175736
2024-07-29	133.75	135.56	132.56	134.25	167874
2024-07-30	134.16	134.30	130.57	133.94	316893
2024-07-31	134.11	138.16	132.22	133.50	368361
2024-08-01	133.56	137.36	132.17	136.53	253540
2024-08-02	135.70	135.70	127.93	132.26	314945
2024-08-05	121.12	127.92	120.18	124.99	340908
2024-08-06	126.09	129.34	124.79	125.51	159386
2024-08-07	126.22	126.49	122.64	123.62	194832
2024-08-08	123.62	126.28	121.48	125.98	215388
2024-08-09	126.00	127.84	124.70	126.97	293144
2024-08-12	137.01	139.70	128.00	128.48	1525076
2024-08-13	131.00	140.55	128.98	139.66	1027260
2024-08-14	139.18	142.48	137.92	139.65	505792
2024-08-15	142.09	142.09	137.80	139.50	573116
2024-08-16	139.67	141.99	137.23	138.84	334765
2024-08-19	138.45	139.39	136.18	137.82	337926
2024-08-20	137.80	139.75	137.01	138.43	476707
2024-08-21	139.65	142.38	136.18	137.00	437041
2024-08-22	137.16	143.49	135.92	139.39	677630
2024-08-23	139.66	144.62	137.63	139.68	237466
2024-08-26	139.83	141.22	138.27	138.53	207679
2024-08-27	138.12	139.47	137.56	138.79	87886
2024-08-28	138.80	141.04	137.16	138.91	215001
2024-08-29	139.00	139.45	137.29	137.94	265492
2024-08-30	138.82	139.84	137.10	138.45	222674
2024-09-03	136.41	138.94	134.30	134.68	653334
2024-09-04	117.02	125.68	114.50	119.50	3189575
2024-09-05	122.57	126.95	118.29	119.00	817830
2024-09-06	118.99	121.25	117.40	119.15	625894
2024-09-09	119.06	119.74	116.52	116.84	1050393
2024-09-10	116.03	119.01	113.03	114.76	696032
2024-09-11	114.19	116.11	111.23	112.93	758970
2024-09-12	112.93	116.90	111.09	113.81	2294994
2024-09-13	116.29	119.49	114.53	119.22	589551
2024-09-16	139.65	145.00	137.75	139.57	2913265
2024-09-17	140.24	148.92	138.82	146.59	1993512
2024-09-18	146.59	150.43	145.77	148.88	885421
2024-09-19	151.00	154.81	149.26	153.43	1222936
2024-09-20	153.75	155.53	150.85	151.26	1707997
2024-09-23	151.48	151.87	145.72	146.60	761403
2024-09-24	145.98	147.58	143.98	144.89	519916
2024-09-25	144.78	149.56	144.73	146.27	314887
2024-09-26	147.64	147.64	144.43	147.36	327807
2024-09-27	147.01	148.31	142.98	144.62	516852
2024-09-30	143.69	149.67	143.12	149.31	541362
2024-10-01	149.31	149.31	144.12	146.60	376831
2024-10-02	146.47	147.96	144.88	146.29	564971
2024-10-03	145.20	146.23	140.54	140.95	411702
2024-10-04	141.65	142.80	139.56	142.67	340459
2024-10-07	141.07	142.08	139.00	139.14	222996
2024-10-08	138.95	143.53	131.73	132.05	976952
2024-10-09	132.00	132.00	127.11	129.30	559821
2024-10-10	127.55	130.79	127.55	130.33	496519
2024-10-11	129.74	130.52	128.63	128.87	534568
2024-10-14	128.63	129.68	128.00	128.46	606660
2024-10-15	128.08	128.37	125.40	127.30	282564
2024-10-16	127.49	132.63	127.47	130.31	475149
2024-10-17	129.52	130.00	126.00	126.66	464807
2024-10-18	127.70	131.89	126.59	129.90	381556
2024-10-21	130.44	130.66	125.59	128.66	271597
2024-10-22	127.36	129.95	126.02	129.07	150588
2024-10-23	128.73	130.05	126.44	127.69	286080
2024-10-24	128.00	130.79	128.00	129.81	205811
2024-10-25	129.93	131.42	129.17	130.32	176662
2024-10-28	131.25	133.97	129.14	129.44	248981
2024-10-29	129.56	129.69	124.02	126.77	317443
2024-10-30	124.92	126.81	122.50	122.80	379144
2024-10-31	121.40	124.66	120.77	122.82	344925
2024-11-01	124.04	125.94	121.51	125.28	389318
2024-11-04	127.20	129.17	123.03	125.77	486116
2024-11-05	124.52	129.31	122.13	128.13	282035
2024-11-06	130.50	132.46	126.71	129.36	445441
2024-11-07	129.28	129.28	126.26	126.55	266595
2024-11-08	127.40	128.20	124.11	124.33	459304
2024-11-11	124.83	129.81	124.45	128.40	301243
2024-11-12	127.39	129.51	125.40	127.67	417745
2024-11-13	128.50	129.86	125.15	126.03	594030
2024-11-14	126.10	127.56	124.20	124.28	975223
2024-11-15	118.98	133.00	118.05	126.51	1448861
2024-11-18	127.34	127.34	120.73	122.00	611083
2024-11-19	120.11	125.06	119.09	124.44	714101
2024-11-20	124.44	125.52	122.31	124.38	304170
2024-11-21	123.45	124.63	122.43	122.64	282569
2024-11-22	124.22	130.28	122.64	129.81	640002
2024-11-25	131.57	133.10	129.42	130.85	563814
2024-11-26	131.42	134.71	128.63	134.60	508125
2024-11-27	134.54	136.47	132.39	136.32	355486
2024-11-29	135.63	137.70	134.46	136.08	491960
2024-12-02	135.50	137.54	133.15	133.51	539274
2024-12-03	132.98	134.47	130.44	131.35	271000
2024-12-04	131.41	132.28	129.23	131.01	510577
2024-12-05	130.82	132.66	129.01	132.07	217193
2024-12-06	131.33	133.95	131.18	133.00	334493
2024-12-09	132.60	133.80	127.75	132.42	495406
2024-12-10	133.49	133.49	126.74	129.67	306631
2024-12-11	130.08	134.83	127.57	134.28	399109
2024-12-12	133.98	135.71	130.17	130.64	403029
2024-12-13	129.57	131.37	128.45	129.87	239540
2024-12-16	130.13	137.65	130.00	136.60	568877
2024-12-17	136.60	141.48	136.03	140.30	664685
2024-12-18	140.35	140.70	135.02	135.70	455685
2024-12-19	136.53	139.39	134.53	137.74	576030
2024-12-20	137.00	141.37	135.61	136.38	690269
2024-12-23	137.28	140.47	135.61	139.70	157641
2024-12-24	139.70	140.22	136.34	138.79	72154
2024-12-26	138.45	141.47	136.90	140.31	119900
2024-12-27	139.39	141.25	137.26	137.50	164618
2024-12-30	136.33	138.47	134.50	136.48	188762
2024-12-31	138.00	138.00	134.71	137.67	244725
2025-01-02	137.77	140.74	136.60	138.00	316132
2025-01-03	137.50	140.99	137.50	140.40	314489
2025-01-06	140.77	141.48	136.73	140.28	480734
2025-01-07	141.99	141.99	136.08	137.29	393390
2025-01-08	136.48	138.65	133.82	134.43	500336
2025-01-10	132.70	135.17	127.27	129.19	618237
2025-01-13	127.63	136.88	127.63	134.04	720421
2025-01-14	135.30	137.54	130.97	131.57	462422
2025-01-15	133.60	137.29	132.72	134.87	261100
2025-01-16	134.73	135.42	126.38	131.62	402701
2025-01-17	131.57	133.38	127.60	128.13	359329
2025-01-21	128.55	131.57	126.37	131.06	631765
2025-01-22	131.45	131.70	123.02	125.82	551934
2025-01-23	126.05	129.38	122.52	127.49	829776
2025-01-24	127.54	131.06	126.45	128.20	473687
2025-01-27	127.90	129.54	124.69	126.05	563591
2025-01-28	126.68	130.44	125.00	129.37	203490
2025-01-29	129.94	131.22	125.23	127.55	195371
2025-01-30	128.37	129.62	125.41	127.30	194548
2025-01-31	127.59	132.06	127.59	130.66	365497
2025-02-03	127.01	130.30	124.37	125.09	250856
2025-02-04	125.13	127.00	122.05	122.25	444956
2025-02-05	122.80	131.65	120.54	129.41	668286
2025-02-06	127.65	130.69	125.00	125.02	475420
2025-02-07	124.46	126.33	120.46	120.87	414515
2025-02-10	121.45	122.73	119.02	119.49	274036
2025-02-11	118.22	120.58	118.22	119.51	572612
2025-02-12	118.50	127.62	118.03	126.14	838892
2025-02-13	138.75	147.68	137.87	142.49	1501934
2025-02-14	142.85	146.91	141.82	144.08	551280
2025-02-18	145.48	157.37	145.00	156.19	924708
2025-02-19	154.90	156.69	150.09	155.11	803925
2025-02-20	153.14	156.09	151.59	154.58	472879
2025-02-21	153.65	155.45	151.96	152.43	444151
2025-02-24	152.43	153.84	150.08	151.06	269143
2025-02-25	151.94	152.78	148.02	151.53	414939
2025-02-26	151.56	155.99	148.18	152.61	527158
2025-02-27	152.50	155.04	152.17	153.14	239848
2025-02-28	153.00	157.49	153.00	156.58	429429
2025-03-03	157.78	158.00	150.95	151.93	581907
2025-03-04	150.55	152.33	147.30	150.81	424399
2025-03-05	150.15	155.98	146.23	155.86	861363
2025-03-06	154.32	155.39	149.35	151.51	409933
2025-03-07	151.03	152.41	144.75	145.74	350981
2025-03-10	143.70	144.12	137.02	138.18	458429
2025-03-11	137.90	145.97	136.57	145.63	397031
2025-03-12	147.64	150.80	146.05	150.31	465903
2025-03-13	150.20	153.50	148.57	152.31	425117
2025-03-14	153.00	155.39	151.22	152.98	405759
2025-03-17	157.90	169.37	157.59	168.84	1117191
2025-03-18	168.01	168.97	163.93	164.65	393046
2025-03-19	164.29	166.86	161.01	166.05	315572
2025-03-20	164.72	165.74	162.71	163.24	242517
2025-03-21	161.99	168.40	161.50	165.99	354265
2025-03-24	165.83	169.00	165.35	167.99	242795
2025-03-25	167.36	167.70	161.04	161.04	402861
2025-03-26	159.81	161.43	157.61	158.28	352499
2025-03-27	158.47	161.91	157.01	157.94	265023
2025-03-28	157.94	158.55	154.00	154.68	289074
2025-03-31	151.28	156.96	143.81	155.86	532001
2025-04-01	156.73	158.45	148.40	151.43	656289
2025-04-02	149.88	154.96	148.90	152.15	494289
2025-04-03	147.56	155.45	147.56	150.09	514466
2025-04-04	145.34	147.49	139.57	142.67	578588
2025-04-07	136.66	143.64	131.77	140.14	871230
2025-04-08	144.57	146.44	134.34	137.41	524307
2025-04-09	133.57	153.49	124.06	137.84	1175594
2025-04-10	135.08	146.93	132.52	143.33	705300
2025-04-11	144.10	153.34	142.18	150.99	427539
2025-04-14	152.53	159.14	150.99	155.50	438754
2025-04-15	155.15	156.97	153.11	153.92	255010
2025-04-16	153.92	159.56	152.07	158.15	410058
2025-04-17	158.76	165.42	155.65	165.05	629246
2025-04-21	164.00	165.28	156.07	161.15	691415
2025-04-22	163.47	163.47	153.17	159.13	1176283
2025-04-23	161.50	161.87	155.96	158.14	432821
2025-04-24	159.47	161.02	155.54	160.45	372970
2025-04-25	160.35	167.29	157.66	164.15	560205
2025-04-28	164.15	167.37	161.61	164.88	352797
2025-04-29	165.10	168.96	165.00	166.58	276911
2025-04-30	166.02	171.34	164.24	170.44	377774
2025-05-01	171.00	173.00	164.52	167.47	928526
2025-05-02	168.00	183.00	166.96	172.06	1175394
2025-05-05	175.60	175.60	169.44	170.74	449171
2025-05-06	169.49	171.46	161.77	162.84	825122
2025-05-07	162.31	164.81	160.01	160.99	551058
2025-05-08	161.10	162.71	156.02	159.39	712636
2025-05-09	159.45	161.39	151.11	151.25	598469
2025-05-12	153.41	158.33	152.45	154.43	440957
2025-05-13	155.20	162.30	154.64	161.52	495599
2025-05-14	161.78	165.26	156.28	157.20	287112
2025-05-15	157.14	159.03	150.89	157.54	342636
2025-05-16	155.01	160.56	154.80	157.60	502233
2025-05-19	157.00	160.38	156.46	160.33	443064
2025-05-20	160.34	162.22	157.70	161.57	247021
2025-05-21	160.38	162.38	157.02	158.10	396900
2025-05-22	157.97	161.79	156.10	160.05	345783
2025-05-23	157.77	162.12	153.49	162.00	214037
2025-05-27	163.55	163.55	156.83	157.27	370096
2025-05-28	156.71	160.30	156.56	159.24	384915
2025-05-29	160.06	164.82	158.16	163.57	302787
2025-05-30	163.50	165.67	162.70	162.84	470654
2025-06-02	165.50	177.94	165.02	175.69	950818
2025-06-03	176.34	179.40	172.60	174.40	578232
2025-06-04	173.75	177.97	168.11	173.69	537095
2025-06-05	173.64	177.83	167.55	177.55	358045
2025-06-06	175.94	178.12	171.55	173.06	595956
2025-06-09	175.85	177.06	172.00	173.15	484693
2025-06-10	174.81	175.35	170.18	172.35	380980
2025-06-11	172.59	174.11	170.69	171.72	231952
2025-06-12	171.30	174.08	169.75	170.92	249897
2025-06-13	170.18	173.82	169.65	170.80	369830
2025-06-16	170.66	178.18	169.90	177.71	547513
2025-06-17	178.10	178.62	172.35	172.90	394805
2025-06-18	172.50	175.28	170.49	170.71	288949
2025-06-20	171.96	177.21	170.37	176.90	415686
2025-06-23	177.25	179.20	174.53	175.78	399967
2025-06-24	176.00	180.78	175.54	179.10	377011
2025-06-25	178.22	179.20	166.84	173.00	641895
2025-06-26	174.32	175.27	172.00	172.95	353316
2025-06-27	172.66	174.81	170.67	172.22	255335

Explore More About ASND

Coins representing dividend payouts and trends

ASND Dividend History

Discover Ascendis Pharma A/S'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

ASND Stock Split History

Discover Ascendis Pharma A/S'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

ASND Historical Prices

Explore Ascendis Pharma A/S's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics