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

FSV Historical Prices

Summary

Key Stock Metrics

153.13

(April 7, 2025)

52-Week Low

209.66

(September 11, 2025)

52-Week High

209.66

(September 11, 2025)

All-Time High

204.41

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-06-02	24.45	27.75	22.05	27.20	20310
2015-06-03	27.00	28.98	26.99	28.06	41907
2015-06-04	27.82	28.50	27.55	27.87	57691
2015-06-05	28.39	28.17	27.64	27.86	16751
2015-06-08	27.88	28.45	27.20	27.97	48962
2015-06-09	28.11	28.14	25.50	25.80	55681
2015-06-10	26.23	26.44	25.32	26.05	84759
2015-06-11	26.21	26.42	25.47	26.03	121151
2015-06-12	25.86	26.02	25.53	25.96	114754
2015-06-15	25.97	25.60	25.00	25.42	35437
2015-06-16	25.44	25.56	24.55	24.90	65263
2015-06-17	24.81	24.95	24.55	24.91	10190
2015-06-18	24.88	25.51	24.70	24.88	40570
2015-06-19	24.68	25.12	24.58	24.95	211054
2015-06-22	24.92	25.33	24.84	25.26	118284
2015-06-23	25.55	26.78	24.99	25.90	44062
2015-06-24	25.90	26.07	25.58	25.92	56042
2015-06-25	26.44	26.51	26.10	26.49	42179
2015-06-26	26.19	27.07	26.17	26.88	46632
2015-06-29	25.86	27.11	25.71	26.68	52041
2015-06-30	26.71	28.00	26.04	27.77	39533
2015-07-01	27.75	28.10	27.73	27.99	41426
2015-07-02	27.81	30.50	27.81	29.09	51766
2015-07-06	28.74	29.88	28.45	29.81	18903
2015-07-07	29.73	29.73	28.68	29.35	37894
2015-07-08	28.96	29.13	27.69	28.17	8441
2015-07-09	28.15	28.32	26.89	27.86	17980
2015-07-10	28.19	29.70	28.16	29.18	44934
2015-07-13	28.41	28.86	28.41	28.74	17705
2015-07-14	28.38	28.50	28.19	28.36	19895
2015-07-15	28.12	28.19	27.83	28.01	14360
2015-07-16	28.22	29.97	27.91	29.92	27011
2015-07-17	29.84	30.20	29.73	29.96	13720
2015-07-20	30.25	30.34	29.49	29.56	15881
2015-07-21	29.65	30.16	29.26	29.41	11606
2015-07-22	28.62	29.29	28.50	28.55	12378
2015-07-23	28.55	28.89	28.17	28.33	19489
2015-07-24	27.91	28.17	27.62	28.10	33320
2015-07-27	27.83	27.89	27.34	27.63	106286
2015-07-28	27.87	28.97	27.60	28.88	20444
2015-07-29	29.04	30.07	28.55	29.85	15487
2015-07-30	30.60	30.97	29.40	29.40	5651
2015-07-31	29.63	30.05	29.13	29.79	21265
2015-08-03	31.70	31.78	30.32	31.00	25906
2015-08-04	31.25	32.75	30.65	31.02	38137
2015-08-05	31.30	31.30	31.01	31.07	19978
2015-08-06	31.86	31.86	31.18	31.59	19483
2015-08-07	31.34	32.50	31.34	31.95	36802
2015-08-10	32.00	32.26	31.77	32.03	48012
2015-08-11	31.34	32.12	31.34	31.65	82001
2015-08-12	31.58	31.95	31.51	31.79	52221
2015-08-13	31.65	32.54	31.37	32.40	16225
2015-08-14	32.25	33.07	32.23	32.50	18789
2015-08-17	33.24	34.12	32.64	33.84	26605
2015-08-18	33.74	34.31	32.15	32.63	25833
2015-08-19	32.28	32.70	30.12	32.36	29420
2015-08-20	32.05	32.30	31.73	32.28	19630
2015-08-21	32.22	32.38	31.69	31.80	26491
2015-08-24	30.48	30.75	29.82	30.54	36663
2015-08-25	31.27	31.60	30.90	31.08	22748
2015-08-26	31.67	31.67	30.49	31.24	47664
2015-08-27	31.56	31.56	31.00	31.39	9486
2015-08-28	31.35	31.48	31.04	31.41	19001
2015-08-31	31.22	32.01	30.88	31.93	18880
2015-09-01	31.42	31.60	31.18	31.56	67559
2015-09-02	31.60	32.30	31.60	32.23	60962
2015-09-03	32.44	32.44	31.80	31.93	29160
2015-09-04	31.66	32.36	31.66	32.17	29059
2015-09-08	32.53	32.53	32.01	32.07	14280
2015-09-09	32.34	32.48	31.24	31.39	29424
2015-09-10	31.48	32.05	31.39	31.87	23734
2015-09-11	31.94	32.10	31.21	31.65	7142
2015-09-14	32.03	32.03	31.41	31.50	16808
2015-09-15	31.84	32.35	31.64	32.00	18258
2015-09-16	32.51	32.62	32.37	32.54	64429
2015-09-17	32.62	33.11	32.51	32.79	11582
2015-09-18	32.54	33.02	32.17	32.52	64861
2015-09-21	32.73	33.33	32.50	33.18	20280
2015-09-22	32.96	33.78	32.74	33.28	26436
2015-09-23	32.94	33.63	32.94	33.11	11474
2015-09-24	33.55	33.91	33.07	33.73	11949
2015-09-25	33.93	34.29	33.76	34.17	57872
2015-09-28	33.93	33.93	32.75	33.05	78555
2015-09-29	32.51	33.18	31.75	32.17	63683
2015-09-30	32.45	32.45	31.37	32.29	45546
2015-10-01	32.67	33.31	32.57	33.27	27641
2015-10-02	33.32	33.62	33.25	33.28	35683
2015-10-05	33.49	34.18	33.42	33.70	26178
2015-10-06	33.70	33.73	33.29	33.71	18299
2015-10-07	33.64	33.64	33.13	33.27	18353
2015-10-08	33.00	33.19	32.84	32.99	6655
2015-10-09	33.12	33.29	32.36	32.90	14188
2015-10-12	32.85	33.50	31.56	32.74	15437
2015-10-13	32.56	33.11	32.27	32.96	31020
2015-10-14	33.00	33.24	32.99	33.21	23311
2015-10-15	33.18	33.37	32.94	32.95	14174
2015-10-16	32.80	33.28	32.66	32.75	5125
2015-10-19	32.47	32.47	32.01	32.31	26739
2015-10-20	32.97	33.23	32.56	33.12	7598
2015-10-21	33.13	33.26	32.72	32.79	7538
2015-10-22	32.89	32.95	32.80	32.90	9010
2015-10-23	33.05	33.05	32.58	32.77	6423
2015-10-26	32.89	33.20	32.74	32.86	45069
2015-10-27	32.65	33.38	32.50	32.89	69155
2015-10-28	33.81	35.22	32.11	32.24	91024
2015-10-29	32.18	34.81	32.18	34.14	35006
2015-10-30	33.95	35.83	33.95	35.20	22220
2015-11-02	35.66	37.30	35.66	35.86	17127
2015-11-03	35.29	36.09	35.11	35.72	15583
2015-11-04	34.95	36.07	34.95	35.91	17166
2015-11-05	35.87	37.08	35.87	36.79	13519
2015-11-06	36.77	37.30	36.29	36.99	13456
2015-11-09	36.64	36.64	35.31	35.40	8475
2015-11-10	35.40	37.11	35.36	36.68	9026
2015-11-11	36.78	37.01	36.39	36.39	4512
2015-11-12	36.21	36.21	35.70	36.02	8547
2015-11-13	36.34	36.34	35.74	35.84	5577
2015-11-16	35.67	36.50	35.67	36.10	6543
2015-11-17	36.16	36.91	36.00	36.55	17294
2015-11-18	36.37	36.89	36.35	36.70	12104
2015-11-19	36.50	36.91	36.50	36.88	16968
2015-11-20	36.90	38.45	36.90	38.01	33291
2015-11-23	38.15	39.76	38.15	39.62	32945
2015-11-24	39.50	40.36	39.14	39.71	39450
2015-11-25	39.98	41.34	39.98	40.87	18110
2015-11-27	40.72	40.72	40.23	40.57	3895
2015-11-30	40.41	40.75	40.40	40.70	22749
2015-12-01	40.90	42.21	40.59	42.19	32970
2015-12-02	42.01	42.01	40.01	40.45	30655
2015-12-03	39.25	40.34	39.25	39.68	65080
2015-12-04	39.68	39.76	39.30	39.46	32677
2015-12-07	39.21	39.31	38.80	39.30	13135
2015-12-08	38.30	39.79	38.30	39.02	26228
2015-12-09	38.75	39.15	37.83	38.31	8509
2015-12-10	38.35	39.99	38.35	39.76	26914
2015-12-11	39.39	39.54	39.03	39.29	18023
2015-12-14	39.41	39.80	39.17	39.45	31326
2015-12-15	39.53	39.85	39.07	39.85	11082
2015-12-16	40.10	42.31	39.64	42.09	19945
2015-12-17	42.06	42.27	41.20	41.29	30490
2015-12-18	41.51	41.88	41.18	41.18	15071
2015-12-21	41.45	41.45	39.84	39.87	12149
2015-12-22	40.06	40.57	39.99	40.29	37171
2015-12-23	40.51	41.22	39.87	40.08	39814
2015-12-24	40.14	40.16	39.84	39.89	22398
2015-12-28	39.30	40.80	38.86	39.97	17057
2015-12-29	40.47	40.85	40.35	40.43	48764
2015-12-30	40.21	40.40	40.08	40.22	45598
2015-12-31	40.21	40.69	40.17	40.43	68679
2016-01-04	40.23	40.23	38.68	39.49	30080
2016-01-05	38.68	38.68	37.15	37.28	20529
2016-01-06	36.78	37.23	36.18	36.24	12138
2016-01-07	35.77	35.97	35.00	35.19	89167
2016-01-08	35.91	36.86	35.27	35.99	44771
2016-01-11	35.83	36.10	34.90	35.10	30876
2016-01-12	34.94	35.53	34.94	35.37	12079
2016-01-13	35.44	35.99	34.31	34.53	27755
2016-01-14	34.43	35.22	33.95	35.00	36173
2016-01-15	34.28	34.95	34.10	34.66	44181
2016-01-19	33.80	33.94	33.40	33.79	53113
2016-01-20	33.40	35.25	33.06	34.89	80612
2016-01-21	35.46	35.67	34.48	35.58	40349
2016-01-22	36.31	37.23	36.02	36.88	24246
2016-01-25	36.66	37.56	36.56	37.07	37141
2016-01-26	37.23	38.52	37.09	38.27	27417
2016-01-27	38.19	38.19	37.10	37.56	17262
2016-01-28	36.59	37.77	36.37	37.26	13465
2016-01-29	37.38	38.84	37.26	38.18	60983
2016-02-01	37.45	37.95	36.37	37.74	36743
2016-02-02	36.96	37.15	36.66	36.81	10383
2016-02-03	37.37	37.37	35.88	36.37	61584
2016-02-04	36.52	37.05	36.05	36.85	28386
2016-02-05	36.44	36.80	35.35	35.94	17249
2016-02-08	35.72	35.73	33.76	33.81	14587
2016-02-09	32.88	33.91	32.71	33.18	34740
2016-02-10	33.89	34.48	33.15	33.85	36325
2016-02-11	34.03	36.18	33.84	35.96	26917
2016-02-12	36.10	37.04	36.10	36.82	23388
2016-02-16	36.96	37.81	36.96	37.56	14809
2016-02-17	37.65	38.88	37.64	38.64	14455
2016-02-18	39.20	39.69	39.12	39.12	33855
2016-02-19	39.05	39.31	38.78	39.06	20870
2016-02-22	39.15	39.15	37.83	37.85	19784
2016-02-23	37.88	38.12	37.30	37.42	27354
2016-02-24	37.07	37.61	36.70	37.45	26268
2016-02-25	37.90	38.50	37.77	38.41	113127
2016-02-26	38.34	39.23	38.33	39.00	41454
2016-02-29	38.94	39.23	38.77	38.99	44757
2016-03-01	38.77	39.28	38.77	39.06	24815
2016-03-02	39.05	40.82	38.89	39.06	43801
2016-03-03	40.34	41.02	40.34	40.59	55295
2016-03-04	40.70	40.70	39.83	40.27	32952
2016-03-07	40.90	40.90	39.90	39.99	24528
2016-03-08	39.64	39.91	39.34	39.99	25680
2016-03-09	39.96	40.74	39.95	40.64	11238
2016-03-10	40.56	40.68	39.61	40.15	22883
2016-03-11	40.58	40.87	40.29	40.50	68278
2016-03-14	40.53	40.53	40.23	40.42	24074
2016-03-15	40.12	40.25	39.75	40.01	39286
2016-03-16	40.07	41.05	40.07	40.66	19067
2016-03-17	41.07	41.07	39.76	40.60	25276
2016-03-18	40.29	40.78	40.29	40.55	38257
2016-03-21	40.60	41.21	40.08	40.32	45663
2016-03-22	39.81	40.83	39.81	40.49	24423
2016-03-23	40.04	40.50	39.81	40.11	27689
2016-03-24	39.77	40.35	39.58	40.25	36756
2016-03-28	39.98	40.25	39.98	40.25	6526
2016-03-29	40.06	41.03	40.06	40.22	54683
2016-03-30	40.36	40.98	40.20	40.43	57081
2016-03-31	41.26	41.26	40.56	40.94	23832
2016-04-01	40.75	40.88	40.17	40.42	31718
2016-04-04	40.81	41.00	40.19	40.68	31950
2016-04-05	40.41	41.56	40.02	41.44	25229
2016-04-06	41.52	44.06	41.52	42.61	73596
2016-04-07	42.41	42.92	42.13	42.33	26703
2016-04-08	42.51	43.22	42.09	42.31	15614
2016-04-11	42.56	43.73	42.49	43.52	35682
2016-04-12	43.31	44.07	43.31	43.63	41026
2016-04-13	43.62	44.05	43.44	44.03	39258
2016-04-14	43.83	43.84	42.87	43.04	57160
2016-04-15	42.77	43.31	42.77	42.98	32735
2016-04-18	42.84	43.41	42.61	43.12	68978
2016-04-19	43.11	43.69	43.11	43.46	58068
2016-04-20	43.44	43.78	43.38	43.48	24289
2016-04-21	43.39	43.47	42.93	42.98	49503
2016-04-22	43.22	43.27	42.62	42.62	46248
2016-04-25	42.48	43.26	42.41	43.03	34402
2016-04-26	43.41	43.85	43.17	43.38	50111
2016-04-27	43.58	45.42	43.58	43.78	40433
2016-04-28	43.84	44.88	43.84	44.57	44322
2016-04-29	44.72	45.10	44.42	45.01	79557
2016-05-02	45.14	46.26	45.14	46.07	98434
2016-05-03	45.97	46.01	44.95	45.15	32514
2016-05-04	44.34	44.67	44.14	44.55	91761
2016-05-05	45.13	45.26	44.54	45.01	73118
2016-05-06	44.98	46.94	44.98	46.86	43182
2016-05-09	46.90	46.90	45.34	45.42	105444
2016-05-10	45.41	45.81	45.06	45.10	42114
2016-05-11	44.93	47.11	44.93	46.80	44128
2016-05-12	46.73	47.05	45.41	45.84	52291
2016-05-13	45.71	45.92	44.77	45.55	26629
2016-05-16	45.55	46.08	45.12	45.28	37417
2016-05-17	45.10	45.30	44.37	44.58	17490
2016-05-18	44.28	44.92	44.27	44.63	28603
2016-05-19	44.44	45.66	44.00	45.13	21806
2016-05-20	45.87	45.87	44.97	45.56	13252
2016-05-23	45.52	45.52	45.15	45.18	4544
2016-05-24	45.67	46.19	45.63	46.18	14198
2016-05-25	46.09	46.88	46.09	46.42	23411
2016-05-26	46.65	46.65	45.74	46.20	20368
2016-05-27	46.62	47.11	46.49	46.97	12696
2016-05-31	47.01	47.28	46.25	47.26	22374
2016-06-01	47.84	47.87	46.26	47.71	25196
2016-06-02	47.09	47.47	46.84	47.01	15973
2016-06-03	47.10	47.73	47.10	47.45	12511
2016-06-06	47.81	47.81	46.94	47.12	13892
2016-06-07	46.18	47.06	45.75	46.39	52339
2016-06-08	46.13	46.31	45.92	46.03	21524
2016-06-09	45.67	46.35	45.45	45.99	49515
2016-06-10	46.35	46.35	45.09	45.48	22516
2016-06-13	45.15	45.49	44.76	44.93	20777
2016-06-14	44.51	45.45	44.39	44.77	16342
2016-06-15	44.53	44.82	44.05	44.74	52868
2016-06-16	44.61	45.08	44.12	44.87	15040
2016-06-17	44.83	45.41	44.80	45.22	11475
2016-06-20	45.62	45.94	45.37	45.46	13541
2016-06-21	45.57	46.35	45.57	45.79	9317
2016-06-22	45.72	45.78	44.69	45.46	20831
2016-06-23	45.52	46.59	45.52	46.50	13825
2016-06-24	45.13	45.93	42.92	45.37	24001
2016-06-27	44.67	44.73	43.72	44.47	21554
2016-06-28	44.54	45.09	43.98	44.59	38885
2016-06-29	43.69	45.23	43.69	44.81	21888
2016-06-30	44.84	45.83	44.67	45.83	24727
2016-07-01	45.88	46.44	45.67	46.17	47509
2016-07-05	45.63	45.64	45.19	45.46	17865
2016-07-06	45.10	45.10	43.66	44.03	29719
2016-07-07	44.25	44.44	43.97	43.98	10875
2016-07-08	43.83	45.04	43.81	44.96	17513
2016-07-11	44.89	45.38	44.70	44.74	13025
2016-07-12	45.63	45.68	44.70	45.33	26216
2016-07-13	45.18	45.18	44.71	45.05	9122
2016-07-14	45.36	45.67	44.45	44.52	23999
2016-07-15	44.60	44.78	44.09	44.57	29240
2016-07-18	44.32	45.16	44.32	45.16	9859
2016-07-19	45.00	45.00	43.84	44.22	23598
2016-07-20	44.36	45.01	43.98	44.61	19324
2016-07-21	44.56	45.12	44.24	44.56	22455
2016-07-22	44.43	44.72	44.42	44.53	19120
2016-07-25	44.64	44.64	43.77	43.96	35021
2016-07-26	44.11	44.83	43.71	44.33	17938
2016-07-27	43.81	45.18	43.81	45.04	30326
2016-07-28	44.02	47.51	44.02	47.51	62839
2016-07-29	47.26	49.41	47.26	49.17	42362
2016-08-01	49.20	50.25	48.78	50.15	36094
2016-08-02	50.00	51.27	49.97	50.84	51512
2016-08-03	50.87	50.87	50.00	50.32	27389
2016-08-04	49.94	51.35	49.88	51.15	12341
2016-08-05	51.19	51.56	50.28	51.30	26166
2016-08-08	51.27	52.55	51.27	52.29	29491
2016-08-09	52.50	53.15	52.14	52.53	30667
2016-08-10	52.43	52.84	51.44	51.69	9719
2016-08-11	52.02	52.02	51.20	51.47	26483
2016-08-12	51.77	51.85	50.84	51.70	13676
2016-08-15	51.88	52.19	51.41	51.46	9910
2016-08-16	51.51	51.98	51.33	51.48	7740
2016-08-17	51.50	51.50	50.94	51.21	11297
2016-08-18	51.19	51.35	51.01	51.14	5530
2016-08-19	50.97	51.11	49.45	49.60	34554
2016-08-22	49.43	50.00	49.29	49.45	22501
2016-08-23	49.32	50.10	49.32	49.67	26847
2016-08-24	49.31	49.54	49.31	49.39	9596
2016-08-25	49.45	49.71	49.35	49.52	16539
2016-08-26	49.65	49.75	48.78	49.28	13393
2016-08-29	49.27	49.27	48.55	48.93	12986
2016-08-30	48.86	48.88	47.69	47.79	14030
2016-08-31	47.35	48.41	47.35	47.94	118244
2016-09-01	48.05	48.48	47.61	48.25	18138
2016-09-02	48.51	49.11	48.51	49.09	20279
2016-09-06	49.31	49.61	48.77	49.09	25441
2016-09-07	48.87	49.01	48.42	48.52	10656
2016-09-08	48.74	48.88	48.64	48.88	18253
2016-09-09	48.55	48.70	46.55	46.68	16051
2016-09-12	46.21	47.31	45.67	47.04	21653
2016-09-13	46.98	47.03	46.23	46.62	13727
2016-09-14	46.76	47.20	46.13	46.34	15764
2016-09-15	47.17	47.25	46.33	46.43	10649
2016-09-16	46.50	46.63	45.12	45.48	15958
2016-09-19	45.67	46.42	45.51	45.96	108619
2016-09-20	46.88	48.67	45.19	48.16	98229
2016-09-21	48.58	49.11	48.30	48.80	81905
2016-09-22	48.82	49.42	48.82	49.20	108563
2016-09-23	49.19	49.19	48.28	48.45	9378
2016-09-26	48.17	48.30	47.65	47.90	7536
2016-09-27	47.65	47.65	46.72	46.78	17731
2016-09-28	46.91	47.39	46.65	47.34	9838
2016-09-29	47.45	47.45	45.52	46.09	22983
2016-09-30	46.29	46.98	45.63	46.68	32894
2016-10-03	46.22	46.24	44.93	45.10	60548
2016-10-04	45.11	45.60	43.51	45.00	21127
2016-10-05	45.72	45.72	45.12	45.26	31499
2016-10-06	45.25	45.45	44.82	45.29	15774
2016-10-07	45.26	45.26	44.37	44.63	15635
2016-10-10	45.53	45.53	44.53	44.62	25194
2016-10-11	44.67	45.58	43.85	44.34	15385
2016-10-12	44.52	44.52	43.78	44.20	55560
2016-10-13	43.93	44.43	43.83	44.09	57556
2016-10-14	44.26	44.75	44.24	44.45	72572
2016-10-17	44.62	45.22	44.33	45.09	52778
2016-10-18	45.56	45.93	45.30	45.69	16278
2016-10-19	45.63	45.82	45.12	45.36	22099
2016-10-20	45.13	45.53	44.75	44.96	26319
2016-10-21	44.90	44.93	44.30	44.77	34740
2016-10-24	44.83	44.92	44.38	44.67	12113
2016-10-25	44.77	44.77	43.99	44.28	25171
2016-10-26	44.74	44.83	42.22	42.40	54970
2016-10-27	42.53	42.63	41.92	42.08	42050
2016-10-28	41.84	42.15	40.93	41.06	49644
2016-10-31	41.20	41.20	40.46	40.56	43691
2016-11-01	40.66	40.66	39.42	39.67	82117
2016-11-02	39.77	39.77	39.05	39.40	88741
2016-11-03	39.37	41.06	39.37	40.41	80980
2016-11-04	40.35	41.69	39.85	40.25	69041
2016-11-07	40.52	41.02	40.27	40.80	42915
2016-11-08	40.79	41.26	40.79	41.23	35533
2016-11-09	40.78	41.37	40.44	41.23	38185
2016-11-10	41.53	41.53	40.50	40.80	51323
2016-11-11	40.71	41.17	40.70	41.10	54140
2016-11-14	41.22	41.22	40.70	41.05	27956
2016-11-15	41.34	41.72	41.18	41.28	45866
2016-11-16	41.41	41.41	40.15	40.61	46281
2016-11-17	40.78	41.28	40.65	41.19	71528
2016-11-18	41.29	41.40	40.87	40.87	58042
2016-11-21	40.86	41.43	40.22	40.44	53517
2016-11-22	40.38	40.80	40.19	40.59	161561
2016-11-23	40.55	41.23	40.32	41.02	57933
2016-11-25	41.19	41.31	40.76	40.89	17133
2016-11-28	40.97	42.66	40.96	42.56	78673
2016-11-29	42.65	43.58	42.50	43.44	57124
2016-11-30	43.51	43.54	43.00	43.41	47755
2016-12-01	43.71	43.94	43.31	43.85	41439
2016-12-02	43.69	44.47	43.58	43.71	42635
2016-12-05	43.92	44.01	43.74	44.01	28929
2016-12-06	44.04	44.46	43.79	44.33	19344
2016-12-07	44.40	44.40	44.10	44.38	28664
2016-12-08	44.31	45.20	44.15	45.05	25762
2016-12-09	45.35	45.57	44.89	45.33	33556
2016-12-12	46.22	48.18	46.22	47.05	82085
2016-12-13	47.28	47.61	46.93	47.18	92708
2016-12-14	47.27	47.48	46.74	46.96	53312
2016-12-15	46.37	46.69	45.95	46.12	46412
2016-12-16	46.01	46.85	45.96	46.49	38953
2016-12-19	46.75	46.75	46.28	46.53	17270
2016-12-20	46.41	46.82	46.31	46.82	28450
2016-12-21	46.88	46.96	46.35	46.43	15437
2016-12-22	46.04	46.52	46.04	46.30	12627
2016-12-23	46.40	47.19	46.26	47.02	104207
2016-12-27	47.31	47.87	46.99	47.39	22753
2016-12-28	47.28	47.40	46.98	47.26	22334
2016-12-29	47.30	47.78	47.29	47.69	9948
2016-12-30	47.79	47.80	47.42	47.48	7845
2017-01-03	47.68	47.96	47.11	47.64	35761
2017-01-04	48.12	48.19	47.75	47.90	29950
2017-01-05	47.81	48.25	47.59	47.87	74345
2017-01-06	47.83	48.29	47.81	48.11	49661
2017-01-09	48.06	48.30	47.82	48.19	25196
2017-01-10	48.27	48.62	48.23	48.45	26419
2017-01-11	48.46	49.45	48.45	49.45	52787
2017-01-12	49.52	49.56	49.06	49.50	35076
2017-01-13	49.25	49.96	49.19	49.80	17195
2017-01-17	49.79	49.82	49.22	49.42	13554
2017-01-18	49.28	49.54	48.88	49.04	38518
2017-01-19	49.00	49.10	48.73	48.80	122051
2017-01-20	48.71	49.42	47.60	49.20	95572
2017-01-23	48.83	49.49	48.76	49.23	28112
2017-01-24	49.25	50.09	49.19	49.29	32304
2017-01-25	49.59	50.04	49.42	50.04	15226
2017-01-26	50.02	50.43	49.66	49.71	17984
2017-01-27	49.54	49.85	49.37	49.82	26241
2017-01-30	49.36	49.83	49.07	49.56	20133
2017-01-31	50.06	50.17	49.85	49.89	32604
2017-02-01	49.75	50.35	49.43	50.17	128784
2017-02-02	50.15	50.15	49.95	50.03	85920
2017-02-03	50.00	50.46	49.89	49.94	39636
2017-02-06	49.69	49.98	49.55	49.85	24029
2017-02-07	49.80	50.32	49.80	50.19	182768
2017-02-08	50.40	51.21	50.19	50.86	60601
2017-02-09	51.09	51.50	50.89	51.32	95388
2017-02-10	51.50	56.37	51.50	54.88	375830
2017-02-13	55.44	55.63	54.69	54.88	162490
2017-02-14	54.58	56.01	54.58	55.66	148897
2017-02-15	55.55	55.96	55.23	55.66	140222
2017-02-16	56.03	56.66	55.81	56.57	147222
2017-02-17	56.44	57.22	56.44	56.71	113640
2017-02-21	56.73	56.79	56.22	56.38	87850
2017-02-22	56.58	56.58	55.76	56.16	43040
2017-02-23	56.26	56.86	56.18	56.30	27724
2017-02-24	55.98	57.11	55.80	56.41	46449
2017-02-27	56.39	56.48	55.66	56.34	57453
2017-02-28	56.14	58.15	56.14	57.79	87104
2017-03-01	58.23	58.23	56.70	57.24	79620
2017-03-02	57.07	57.36	56.49	56.81	36145
2017-03-03	56.45	57.30	56.45	56.80	38512
2017-03-06	56.50	56.51	55.98	56.24	43924
2017-03-07	55.86	56.41	55.78	56.23	33276
2017-03-08	55.79	56.02	54.81	55.04	53814
2017-03-09	54.81	56.77	54.80	56.73	48800
2017-03-10	56.98	57.58	56.49	57.06	33024
2017-03-13	57.09	57.32	56.56	56.98	21601
2017-03-14	57.06	57.06	55.52	56.03	74670
2017-03-15	56.72	57.08	56.04	57.03	32653
2017-03-16	57.08	57.60	56.66	57.21	36458
2017-03-17	56.99	58.56	56.99	58.01	51656
2017-03-20	58.20	58.41	57.74	58.14	35301
2017-03-21	58.98	59.61	58.29	58.46	55537
2017-03-22	58.47	58.88	58.18	58.71	32057
2017-03-23	58.68	59.03	58.53	58.83	28085
2017-03-24	59.08	59.31	58.87	59.07	24918
2017-03-27	58.86	58.86	58.22	58.52	50935
2017-03-28	58.63	59.68	58.12	59.45	55060
2017-03-29	59.54	59.96	58.74	59.50	37388
2017-03-30	59.73	60.06	59.48	59.87	35776
2017-03-31	59.80	60.90	59.80	60.30	65757
2017-04-03	60.18	60.26	59.60	60.08	24667
2017-04-04	60.17	60.30	59.31	60.05	28835
2017-04-05	60.40	60.63	59.87	60.33	37582
2017-04-06	60.70	60.70	60.02	60.25	30980
2017-04-07	60.64	61.19	60.51	60.62	27816
2017-04-10	60.98	61.10	60.72	61.04	22412
2017-04-11	61.05	61.19	60.71	60.76	67820
2017-04-12	60.87	61.78	60.84	61.02	47343
2017-04-13	60.00	60.86	59.69	59.77	45745
2017-04-17	59.73	59.86	58.37	59.56	54974
2017-04-18	59.56	60.41	59.55	60.11	59598
2017-04-19	60.02	61.73	60.02	61.51	69667
2017-04-20	61.50	61.93	60.83	60.98	25973
2017-04-21	60.84	61.23	60.45	60.74	19289
2017-04-24	61.25	61.26	60.43	61.04	27601
2017-04-25	60.95	61.11	59.87	60.52	41427
2017-04-26	60.92	62.75	60.63	61.55	82961
2017-04-27	61.87	63.58	61.27	62.75	90297
2017-04-28	63.09	63.09	61.22	62.13	30076
2017-05-01	61.99	62.37	61.81	62.00	16407
2017-05-02	62.04	62.88	62.04	62.42	29721
2017-05-03	61.82	62.22	61.51	61.95	24618
2017-05-04	62.05	62.05	60.27	61.55	26765
2017-05-05	61.71	62.76	61.52	62.46	22870
2017-05-08	63.22	63.22	61.43	62.29	29060
2017-05-09	62.58	62.58	61.56	61.56	17319
2017-05-10	61.79	61.79	60.96	61.35	14882
2017-05-11	61.43	61.43	60.56	61.09	30950
2017-05-12	61.19	61.39	60.96	61.08	19797
2017-05-15	60.99	61.50	60.52	61.16	29810
2017-05-16	61.64	62.42	61.44	62.00	29086
2017-05-17	61.50	61.88	60.62	60.87	28251
2017-05-18	60.97	61.16	60.57	60.99	20663
2017-05-19	61.37	61.46	60.51	61.36	17497
2017-05-22	61.25	62.42	57.17	61.64	21204
2017-05-23	61.76	62.00	61.28	61.67	26462
2017-05-24	61.84	62.55	61.77	62.28	14035
2017-05-25	62.42	63.10	61.92	62.71	18739
2017-05-26	62.63	62.85	61.83	62.34	19659
2017-05-30	62.43	62.44	60.89	61.25	49045
2017-05-31	61.49	63.07	60.64	62.84	42951
2017-06-01	62.60	63.73	62.59	63.55	35693
2017-06-02	64.02	65.01	63.75	64.48	27283
2017-06-05	64.60	64.87	64.11	64.57	29432
2017-06-06	64.47	65.00	64.30	64.73	18978
2017-06-07	64.97	64.97	63.92	64.15	24670
2017-06-08	64.17	64.17	63.28	63.43	33207
2017-06-09	63.44	63.84	62.74	62.99	36542
2017-06-12	62.45	63.01	62.06	62.93	35525
2017-06-13	63.14	63.64	62.30	62.70	22934
2017-06-14	62.90	63.20	62.31	62.59	31331
2017-06-15	62.16	62.37	61.50	62.25	128438
2017-06-16	62.07	62.32	61.86	62.05	36651
2017-06-19	62.30	62.86	61.98	62.46	33540
2017-06-20	62.24	62.33	61.70	61.87	22330
2017-06-21	61.93	63.36	61.60	63.19	89820
2017-06-22	63.13	63.48	62.99	63.26	19659
2017-06-23	63.23	63.74	63.02	63.33	38297
2017-06-26	63.39	63.41	62.82	63.03	42585
2017-06-27	63.09	63.35	62.81	63.08	26761
2017-06-28	63.36	65.43	63.09	65.34	38731
2017-06-29	65.09	65.09	63.06	63.96	50376
2017-06-30	64.07	64.16	63.68	63.98	24470
2017-07-03	64.05	64.64	63.75	64.64	8024
2017-07-05	63.61	63.99	63.00	63.28	32242
2017-07-06	63.18	63.53	62.75	63.00	25278
2017-07-07	63.00	63.63	62.87	63.18	57484
2017-07-10	63.17	63.65	63.02	63.43	48248
2017-07-11	63.15	63.58	63.15	63.54	43073
2017-07-12	63.96	64.99	63.96	64.66	43654
2017-07-13	64.53	64.61	63.72	63.90	24414
2017-07-14	64.00	64.61	63.84	64.42	73556
2017-07-17	64.40	64.85	64.07	64.31	34999
2017-07-18	64.43	64.50	63.56	64.01	51837
2017-07-19	64.29	64.29	63.64	63.93	64831
2017-07-20	63.95	63.96	63.14	63.75	20962
2017-07-21	63.65	63.95	63.36	63.78	32836
2017-07-24	63.56	64.99	63.52	64.59	62496
2017-07-25	64.59	64.69	63.17	63.55	33876
2017-07-26	63.93	66.62	63.53	65.96	40124
2017-07-27	66.32	67.41	66.04	66.39	59718
2017-07-28	66.38	66.65	64.43	64.94	28549
2017-07-31	64.32	64.68	63.77	64.44	31559
2017-08-01	64.03	65.08	63.57	63.67	40195
2017-08-02	64.00	64.00	63.07	63.49	21294
2017-08-03	63.01	64.84	63.01	64.76	30949
2017-08-04	64.65	64.65	63.97	64.21	14616
2017-08-07	65.16	65.17	63.59	64.00	23328
2017-08-08	64.19	64.45	63.28	63.97	31351
2017-08-09	64.07	64.34	63.56	63.61	18163
2017-08-10	63.70	63.85	62.98	63.09	28225
2017-08-11	63.14	63.56	63.03	63.48	21150
2017-08-14	64.09	64.77	63.23	63.31	37176
2017-08-15	63.34	63.91	63.20	63.52	28583
2017-08-16	63.82	64.36	63.28	63.89	21507
2017-08-17	63.94	64.01	63.50	63.65	16626
2017-08-18	63.67	64.00	63.25	63.55	18533
2017-08-21	63.55	63.83	63.29	63.71	13740
2017-08-22	63.99	65.45	63.99	65.06	25372
2017-08-23	65.01	65.90	64.85	65.25	30110
2017-08-24	65.31	66.11	65.20	66.04	31947
2017-08-25	66.40	66.77	66.25	66.60	39771
2017-08-28	67.00	67.11	66.39	66.56	34778
2017-08-29	66.56	66.98	65.83	66.95	24357
2017-08-30	66.47	68.42	66.44	67.89	51314
2017-08-31	68.30	69.79	67.72	69.74	32424
2017-09-01	69.77	70.60	69.45	69.69	55944
2017-09-05	69.89	69.91	68.66	69.09	38425
2017-09-06	68.99	69.98	68.90	69.03	32400
2017-09-07	68.91	69.40	68.75	69.27	18776
2017-09-08	69.02	69.57	69.02	69.21	35362
2017-09-11	70.83	70.83	69.47	69.68	27646
2017-09-12	69.41	70.33	68.36	68.54	27914
2017-09-13	67.84	67.84	64.71	65.19	92355
2017-09-14	65.20	66.76	64.71	66.52	67529
2017-09-15	66.52	66.93	65.18	65.42	41280
2017-09-18	65.20	66.58	64.22	64.44	47874
2017-09-19	64.44	65.20	64.34	64.82	47522
2017-09-20	65.30	65.73	64.45	65.45	20316
2017-09-21	65.56	65.87	65.28	65.64	24611
2017-09-22	65.93	66.00	65.50	65.65	14691
2017-09-25	65.71	67.27	65.64	66.84	27119
2017-09-26	66.29	67.53	66.29	67.16	28923
2017-09-27	67.74	67.74	66.51	66.93	27233
2017-09-28	66.83	67.33	66.50	67.10	19820
2017-09-29	67.07	67.16	65.70	65.72	34877
2017-10-02	66.83	66.96	65.89	66.70	46582
2017-10-03	67.10	67.13	66.48	66.59	22454
2017-10-04	66.48	67.66	66.48	67.49	41105
2017-10-05	67.72	68.50	67.72	68.27	13149
2017-10-06	67.95	68.40	67.95	68.18	18254
2017-10-09	68.54	68.80	68.19	68.77	3717
2017-10-10	68.80	69.65	68.43	69.51	22644
2017-10-11	70.17	71.80	70.17	71.25	46275
2017-10-12	71.21	71.29	70.62	71.04	25170
2017-10-13	70.96	71.28	70.78	71.12	55631
2017-10-16	71.12	72.37	71.09	71.44	13295
2017-10-17	71.17	71.55	71.14	71.35	8119
2017-10-18	71.56	72.14	71.44	71.81	18931
2017-10-19	71.84	72.29	71.27	71.68	30767
2017-10-20	71.29	71.91	71.11	71.38	44934
2017-10-23	71.37	72.02	71.14	71.24	13536
2017-10-24	71.48	72.55	71.31	72.25	18663
2017-10-25	72.19	74.49	70.71	71.44	70785
2017-10-26	70.00	70.00	67.50	68.38	119573
2017-10-27	68.63	70.43	68.53	69.93	20896
2017-10-30	69.99	70.00	69.05	69.33	15894
2017-10-31	69.02	69.87	69.02	69.66	18011
2017-11-01	69.36	69.91	69.08	69.50	21596
2017-11-02	69.21	70.11	68.92	69.03	33358
2017-11-03	69.50	69.50	68.34	68.53	23480
2017-11-06	68.26	69.26	68.26	68.59	17270
2017-11-07	68.47	68.47	67.74	67.80	25554
2017-11-08	68.18	68.32	67.93	68.15	28297
2017-11-09	67.87	68.14	67.28	67.61	12053
2017-11-10	67.70	67.70	67.22	67.44	10814
2017-11-13	67.04	67.92	66.80	67.07	33026
2017-11-14	67.03	67.82	67.03	67.45	17737
2017-11-15	67.18	67.31	66.50	66.65	11935
2017-11-16	66.90	67.44	66.89	67.19	26147
2017-11-17	67.20	67.78	66.97	67.40	45518
2017-11-20	67.25	68.27	67.25	67.83	23612
2017-11-21	68.01	69.50	68.01	69.00	20627
2017-11-22	69.15	69.15	68.31	68.63	8391
2017-11-24	68.57	68.80	68.37	68.37	11544
2017-11-27	67.88	68.32	67.87	67.95	9804
2017-11-28	68.12	68.96	67.90	68.22	21548
2017-11-29	68.21	68.44	67.97	68.31	12457
2017-11-30	68.16	68.40	67.87	68.09	20241
2017-12-01	68.10	68.17	67.30	67.88	39541
2017-12-04	68.81	68.81	67.91	68.50	39983
2017-12-05	68.49	69.14	68.19	68.19	18670
2017-12-06	68.80	68.84	67.95	68.34	10903
2017-12-07	67.98	69.15	67.85	69.05	16879
2017-12-08	69.25	70.30	68.79	68.79	21561
2017-12-11	69.05	69.21	67.99	68.13	11625
2017-12-12	68.00	68.00	67.29	67.70	14727
2017-12-13	68.38	69.31	68.26	68.27	21959
2017-12-14	68.42	68.79	67.63	68.41	33397
2017-12-15	68.26	69.09	67.57	67.87	81936
2017-12-18	68.71	69.95	68.50	68.68	51480
2017-12-19	68.99	69.86	68.75	69.39	44007
2017-12-20	69.52	69.71	69.23	69.56	31509
2017-12-21	69.59	69.87	67.74	67.92	49470
2017-12-22	67.91	68.48	67.70	68.15	30462
2017-12-26	67.23	68.98	67.23	68.60	8065
2017-12-27	68.78	69.67	68.73	69.21	14692
2017-12-28	69.46	69.83	68.98	69.44	13066
2017-12-29	69.45	70.07	68.60	69.92	30120
2018-01-02	69.73	69.84	69.24	69.53	11909
2018-01-03	69.54	69.68	68.77	69.00	21475
2018-01-04	69.01	69.57	68.39	68.42	12366
2018-01-05	69.51	69.51	68.57	68.77	44589
2018-01-08	68.96	69.40	68.81	69.21	10139
2018-01-09	69.45	69.67	68.86	69.14	19286
2018-01-10	69.08	69.31	67.93	68.26	14208
2018-01-11	68.25	68.56	67.73	68.14	21485
2018-01-12	68.24	68.61	67.76	68.01	27264
2018-01-16	67.49	67.60	66.76	67.04	49756
2018-01-17	67.80	68.05	67.03	67.59	28617
2018-01-18	67.51	69.13	67.33	68.67	18863
2018-01-19	68.79	69.76	68.61	69.43	13459
2018-01-22	69.83	69.83	68.82	69.50	34197
2018-01-23	69.15	69.54	68.95	69.20	18852
2018-01-24	69.70	70.28	67.94	68.13	36555
2018-01-25	68.19	68.66	67.85	68.28	41768
2018-01-26	68.34	68.54	67.46	67.73	23286
2018-01-29	67.45	68.25	67.45	68.07	46565
2018-01-30	67.86	68.36	67.51	67.57	43966
2018-01-31	67.88	67.88	66.36	66.51	21584
2018-02-01	66.72	66.72	64.90	64.99	32126
2018-02-02	64.91	64.91	63.08	64.51	51351
2018-02-05	64.32	64.74	63.96	64.28	84354
2018-02-06	63.22	65.42	62.90	64.88	107870
2018-02-07	65.50	68.34	65.50	66.02	154527
2018-02-08	66.34	68.09	66.22	66.31	56971
2018-02-09	66.83	68.16	66.42	67.78	82072
2018-02-12	68.21	69.04	67.39	68.64	49513
2018-02-13	68.41	69.31	67.86	69.13	48348
2018-02-14	68.65	69.95	68.25	69.10	111832
2018-02-15	69.09	70.55	68.97	70.55	70466
2018-02-16	70.41	72.08	70.41	71.68	41744
2018-02-20	71.51	71.85	70.74	71.18	148401
2018-02-21	70.93	71.48	70.45	70.79	48870
2018-02-22	70.78	71.11	69.54	69.83	27890
2018-02-23	69.80	71.21	69.80	70.95	48699
2018-02-26	71.39	71.58	70.75	71.07	41496
2018-02-27	71.28	71.28	70.06	70.26	32944
2018-02-28	70.55	70.55	69.48	69.59	42076
2018-03-01	69.56	70.21	68.62	69.60	34070
2018-03-02	69.21	69.86	68.66	69.55	29855
2018-03-05	69.29	69.52	68.30	68.67	24991
2018-03-06	68.68	69.37	68.59	69.16	17852
2018-03-07	68.78	69.54	68.78	69.32	13286
2018-03-08	68.97	69.73	68.82	69.26	19339
2018-03-09	68.82	70.44	68.82	70.36	24345
2018-03-12	70.37	71.04	70.20	70.74	39784
2018-03-13	71.19	71.19	69.60	69.85	20482
2018-03-14	70.27	70.36	69.85	70.10	32270
2018-03-15	69.77	70.35	69.54	69.69	20789
2018-03-16	69.70	69.83	68.96	69.33	16931
2018-03-19	69.14	69.93	69.13	69.81	25551
2018-03-20	69.81	70.57	69.32	70.39	27240
2018-03-21	70.95	71.36	70.02	71.36	21545
2018-03-22	71.16	71.63	70.47	70.75	21776
2018-03-23	71.06	71.06	69.94	70.50	30773
2018-03-26	71.02	71.40	70.26	70.97	30465
2018-03-27	71.19	72.55	71.11	72.14	30146
2018-03-28	72.04	72.79	71.51	72.61	42338
2018-03-29	72.98	73.51	72.62	73.18	30270
2018-04-02	73.17	73.63	70.97	71.49	31465
2018-04-03	71.90	72.73	71.63	72.61	23378
2018-04-04	72.12	72.43	71.21	71.85	18078
2018-04-05	71.86	72.26	71.49	71.62	17286
2018-04-06	71.60	72.00	70.09	70.37	18604
2018-04-09	71.18	71.46	70.27	70.80	17203
2018-04-10	71.03	71.40	70.65	71.09	17967
2018-04-11	70.45	71.66	70.45	71.34	10815
2018-04-12	71.12	71.14	70.33	70.55	13186
2018-04-13	70.50	70.87	69.64	70.80	30327
2018-04-16	70.82	71.02	70.42	70.89	12861
2018-04-17	71.09	71.30	70.75	70.93	21254
2018-04-18	70.92	71.30	70.65	70.85	33907
2018-04-19	70.92	71.34	69.78	70.10	27644
2018-04-20	70.10	70.30	69.77	70.21	25805
2018-04-23	69.23	70.25	69.23	70.03	53221
2018-04-24	70.30	71.50	70.10	71.40	45935
2018-04-25	70.73	72.89	70.73	71.83	34687
2018-04-26	71.92	71.96	70.00	70.44	29260
2018-04-27	70.55	71.46	69.93	70.00	18180
2018-04-30	70.41	71.20	69.79	70.00	33129
2018-05-01	69.90	70.31	69.31	70.05	27129
2018-05-02	70.24	70.33	69.55	69.99	40211
2018-05-03	70.32	70.56	69.91	70.30	17019
2018-05-04	70.08	70.87	69.85	70.58	16880
2018-05-07	70.52	71.43	70.39	71.24	30264
2018-05-08	71.20	71.20	70.52	70.79	38185
2018-05-09	71.05	71.05	69.29	69.54	18872
2018-05-10	69.53	70.59	69.53	70.48	25746
2018-05-11	70.47	70.77	69.90	70.64	16310
2018-05-14	70.86	71.17	70.12	70.40	22883
2018-05-15	69.86	70.97	69.75	70.70	28539
2018-05-16	70.96	71.24	70.77	70.99	20629
2018-05-17	70.80	71.18	70.33	70.62	15124
2018-05-18	70.61	70.98	70.25	70.71	11037
2018-05-21	71.37	71.56	70.73	70.97	5219
2018-05-22	71.31	71.39	71.00	71.20	19709
2018-05-23	71.05	71.91	71.05	71.62	13004
2018-05-24	71.87	71.92	71.30	71.45	28028
2018-05-25	71.76	71.89	71.53	71.88	11859
2018-05-29	71.51	71.51	70.61	70.80	17428
2018-05-30	71.42	71.42	70.48	70.72	48311
2018-05-31	70.73	70.86	70.30	70.39	13699
2018-06-01	70.49	70.73	70.05	70.43	17679
2018-06-04	70.50	70.74	70.46	70.64	8400
2018-06-05	70.92	71.49	70.63	70.98	10824
2018-06-06	71.12	72.17	71.12	71.79	11996
2018-06-07	72.25	72.25	71.66	72.12	14879
2018-06-08	72.35	72.52	71.96	72.42	11189
2018-06-11	72.62	73.61	72.27	73.45	12543
2018-06-12	73.32	73.68	72.95	73.51	11313
2018-06-13	74.29	74.29	73.55	74.16	36407
2018-06-14	73.92	74.71	73.63	74.25	12299
2018-06-15	74.37	74.47	73.69	73.74	13017
2018-06-18	73.44	74.10	73.08	73.98	9977
2018-06-19	73.22	73.66	73.09	73.31	12990
2018-06-20	72.93	74.25	72.93	74.09	29249
2018-06-21	73.74	74.35	73.74	74.10	16916
2018-06-22	73.72	74.60	73.72	74.27	15285
2018-06-25	73.88	74.22	73.82	74.03	13535
2018-06-26	73.54	74.54	73.54	74.34	20513
2018-06-27	73.96	74.39	73.65	73.85	13902
2018-06-28	74.63	75.30	74.38	75.06	11653
2018-06-29	75.05	76.32	75.05	76.04	25725
2018-07-02	75.00	77.93	75.00	77.93	10521
2018-07-03	77.13	77.85	75.83	76.16	83652
2018-07-05	76.13	77.62	75.96	77.05	48393
2018-07-06	77.68	77.97	77.30	77.56	22769
2018-07-09	77.55	78.73	77.46	78.37	53763
2018-07-10	78.67	79.27	78.26	78.31	67084
2018-07-11	78.60	78.98	78.11	78.63	67665
2018-07-12	78.81	80.79	78.49	80.68	74350
2018-07-13	80.57	80.57	78.56	78.82	20260
2018-07-16	78.85	78.85	77.96	78.25	15966
2018-07-17	78.35	78.63	77.80	77.94	21723
2018-07-18	77.29	78.10	77.28	77.94	15234
2018-07-19	77.87	78.69	77.83	78.06	13547
2018-07-20	78.07	79.21	77.64	78.96	17792
2018-07-23	78.95	78.95	78.05	78.52	10699
2018-07-24	78.55	78.56	77.79	78.48	21597
2018-07-25	79.19	85.27	79.15	83.96	45823
2018-07-26	84.95	86.05	83.25	85.10	22698
2018-07-27	85.32	85.32	83.01	84.05	20179
2018-07-30	83.04	83.43	81.94	82.27	20902
2018-07-31	82.46	83.62	82.26	83.18	23659
2018-08-01	82.54	83.74	81.80	82.89	17818
2018-08-02	82.88	83.19	81.90	83.12	43100
2018-08-03	83.38	83.49	81.85	82.19	16696
2018-08-06	83.80	83.80	82.04	83.01	7208
2018-08-07	82.85	82.85	81.07	81.33	16590
2018-08-08	80.93	82.81	80.93	82.57	18093
2018-08-09	83.04	83.14	82.16	82.21	18512
2018-08-10	82.20	83.16	81.51	82.44	43071
2018-08-13	82.45	84.39	80.82	81.72	17092
2018-08-14	81.54	82.79	81.44	82.27	13038
2018-08-15	82.26	82.39	81.58	82.14	16476
2018-08-16	82.20	82.98	82.20	82.48	30453
2018-08-17	82.63	86.44	82.63	85.37	67095
2018-08-20	86.06	86.06	84.62	85.00	25839
2018-08-21	85.69	86.13	85.13	86.04	16262
2018-08-22	86.03	86.31	85.62	86.06	20485
2018-08-23	86.05	86.23	85.55	85.63	18126
2018-08-24	86.21	86.89	85.75	86.49	25011
2018-08-27	87.24	87.99	86.27	87.72	31071
2018-08-28	88.14	88.43	87.23	87.54	24476
2018-08-29	87.55	90.21	86.86	87.29	32312
2018-08-30	87.17	87.31	86.17	86.43	15066
2018-08-31	86.20	86.20	85.25	85.86	23592
2018-09-04	86.09	86.09	83.88	85.75	28220
2018-09-05	85.12	86.01	85.12	85.68	20627
2018-09-06	86.51	87.19	85.71	87.19	17492
2018-09-07	86.61	87.54	86.43	86.69	7292
2018-09-10	87.06	87.57	86.67	87.28	22690
2018-09-11	87.29	87.44	85.44	85.94	18568
2018-09-12	86.86	86.86	85.68	86.25	24357
2018-09-13	86.57	86.74	85.28	85.57	14572
2018-09-14	85.20	86.07	85.18	85.40	17847
2018-09-17	84.60	85.77	84.58	85.43	9143
2018-09-18	85.70	86.62	85.57	86.17	21917
2018-09-19	86.43	86.43	84.74	84.79	17388
2018-09-20	85.18	85.91	84.86	85.14	10903
2018-09-21	85.38	85.38	84.34	84.89	16529
2018-09-24	84.86	85.20	84.63	84.69	19544
2018-09-25	84.75	85.00	84.54	84.90	32774
2018-09-26	84.82	84.97	82.64	83.12	25858
2018-09-27	83.11	83.70	82.70	83.59	21570
2018-09-28	83.82	85.26	83.82	84.66	38208
2018-10-01	85.20	86.08	83.71	84.15	20749
2018-10-02	84.11	84.12	82.86	83.14	14987
2018-10-03	83.15	83.55	82.58	83.00	15176
2018-10-04	83.45	83.45	82.01	82.77	23874
2018-10-05	82.60	83.25	82.01	82.47	12219
2018-10-08	82.14	82.14	80.88	80.88	15072
2018-10-09	80.67	81.72	80.62	80.84	56016
2018-10-10	80.85	80.85	78.45	78.45	31084
2018-10-11	78.43	79.39	78.19	78.62	21585
2018-10-12	79.45	79.86	78.32	78.68	16306
2018-10-15	78.64	79.09	78.00	78.32	20272
2018-10-16	79.18	80.23	79.00	79.83	88504
2018-10-17	79.64	80.08	79.14	79.59	98227
2018-10-18	78.98	80.35	78.98	79.63	32912
2018-10-19	80.29	81.95	80.27	81.43	23267
2018-10-22	81.94	82.51	81.37	81.56	27381
2018-10-23	81.08	81.08	78.09	78.47	24074
2018-10-24	77.72	78.74	74.75	75.82	78842
2018-10-25	76.54	76.54	73.99	74.44	30449
2018-10-26	73.28	73.64	72.06	72.33	33353
2018-10-29	72.32	72.78	70.97	71.19	31739
2018-10-30	70.75	71.67	70.75	71.50	29130
2018-10-31	72.49	74.01	72.10	73.40	91295
2018-11-01	74.20	75.34	72.79	75.01	133606
2018-11-02	75.50	75.76	74.72	75.34	138259
2018-11-05	75.33	75.66	73.90	74.30	47438
2018-11-06	74.39	74.89	73.95	74.70	22845
2018-11-07	75.17	75.36	74.54	74.97	38945
2018-11-08	75.54	75.57	74.95	75.26	11252
2018-11-09	75.24	75.24	73.90	74.50	16954
2018-11-12	74.46	74.63	73.97	74.35	81185
2018-11-13	74.34	75.29	73.76	74.32	278848
2018-11-14	74.36	74.90	74.36	74.54	30073
2018-11-15	74.27	74.30	72.38	72.56	72179
2018-11-16	72.43	73.41	72.04	73.29	48322
2018-11-19	73.59	73.65	72.85	73.25	67032
2018-11-20	72.21	73.19	71.91	72.79	75859
2018-11-21	72.80	73.97	72.42	73.90	102498
2018-11-23	73.44	73.72	72.00	73.16	14148
2018-11-26	73.21	74.66	73.21	74.20	33846
2018-11-27	74.04	74.29	73.61	74.07	35101
2018-11-28	74.08	74.65	73.71	74.41	27488
2018-11-29	74.69	75.39	73.86	74.87	28629
2018-11-30	74.88	75.85	74.67	75.64	24855
2018-12-03	76.86	77.82	75.64	77.65	34722
2018-12-04	77.64	78.28	75.77	76.27	69487
2018-12-06	75.81	75.93	73.79	75.93	49145
2018-12-07	75.92	76.65	74.21	74.82	21485
2018-12-10	74.97	74.99	72.80	73.09	28767
2018-12-11	73.46	73.48	72.60	72.65	20577
2018-12-12	73.52	73.76	72.80	72.92	18227
2018-12-13	72.54	72.92	71.53	71.64	19222
2018-12-14	71.42	71.42	69.87	70.55	37942
2018-12-17	69.99	70.14	66.93	67.14	45550
2018-12-18	67.49	69.16	67.40	68.44	78524
2018-12-19	68.43	70.05	68.08	68.32	42628
2018-12-20	68.64	68.64	65.34	65.77	40558
2018-12-21	65.73	67.20	65.03	65.96	78076
2018-12-24	65.78	66.61	65.53	66.41	39199
2018-12-26	67.02	67.19	65.28	66.55	50799
2018-12-27	65.91	67.24	64.87	67.17	33133
2018-12-28	67.63	68.78	67.59	68.14	47711
2018-12-31	68.20	68.86	67.85	68.48	44177
2019-01-02	68.25	68.34	66.84	67.23	35087
2019-01-03	67.25	67.60	65.55	66.08	29880
2019-01-04	66.32	69.29	66.32	69.29	48798
2019-01-07	69.61	71.56	69.34	71.20	26512
2019-01-08	71.27	72.23	71.27	71.87	17245
2019-01-09	71.86	72.72	71.23	72.66	21622
2019-01-10	73.00	73.40	72.35	73.03	15654
2019-01-11	73.26	73.28	72.20	72.86	70685
2019-01-14	72.47	73.42	72.14	73.35	182292
2019-01-15	74.43	74.43	73.24	73.79	27370
2019-01-16	74.25	74.48	73.62	74.24	18158
2019-01-17	74.60	75.68	74.49	75.43	34745
2019-01-18	75.51	76.77	75.36	76.38	24058
2019-01-22	75.33	76.79	74.37	76.79	60430
2019-01-23	77.24	77.97	77.19	77.74	35041
2019-01-24	77.94	78.76	77.94	78.59	11071
2019-01-25	78.84	80.72	78.84	80.46	37299
2019-01-28	80.36	81.19	79.84	80.59	29637
2019-01-29	80.58	81.83	80.36	80.77	25606
2019-01-30	81.14	81.21	80.01	80.94	21275
2019-01-31	80.98	81.95	80.78	81.28	37159
2019-02-01	81.28	82.03	80.98	81.71	64675
2019-02-04	81.72	82.33	81.43	82.19	49537
2019-02-05	81.89	83.77	81.89	83.48	23077
2019-02-06	83.75	84.76	83.02	83.78	57899
2019-02-07	83.40	84.85	83.00	83.89	46051
2019-02-08	84.16	84.87	83.81	84.71	56993
2019-02-11	85.06	85.30	84.42	84.77	57505
2019-02-12	85.44	87.44	85.26	87.13	44670
2019-02-13	87.61	89.17	87.61	88.63	34273
2019-02-14	88.24	88.39	87.02	87.84	28068
2019-02-15	87.91	87.91	87.11	87.26	43233
2019-02-19	87.65	87.65	86.04	86.80	47424
2019-02-20	86.41	87.84	86.22	87.62	34120
2019-02-21	87.78	87.90	87.15	87.58	23339
2019-02-22	88.03	88.40	87.46	88.29	29626
2019-02-25	88.52	88.93	87.06	87.11	19733
2019-02-26	87.12	87.91	86.72	87.64	29619
2019-02-27	87.59	87.59	86.59	87.20	18392
2019-02-28	86.95	87.06	86.38	86.84	32778
2019-03-01	87.15	87.15	85.66	86.50	38569
2019-03-04	86.41	87.51	86.16	87.02	32853
2019-03-05	86.90	88.07	86.82	87.94	23622
2019-03-06	87.49	87.49	86.64	87.06	25516
2019-03-07	87.41	87.41	86.04	86.78	33958
2019-03-08	86.54	86.75	85.20	85.57	24000
2019-03-11	85.95	86.98	85.01	86.74	24065
2019-03-12	86.89	86.89	85.90	86.65	13541
2019-03-13	86.72	87.10	83.68	84.26	62502
2019-03-14	84.32	85.51	83.96	85.27	51880
2019-03-15	85.15	85.55	83.91	84.40	34324
2019-03-18	84.88	85.23	83.70	84.26	32656
2019-03-19	84.85	85.06	83.98	83.98	21747
2019-03-20	83.69	84.33	83.22	83.97	43438
2019-03-21	84.05	85.44	83.94	85.37	26702
2019-03-22	84.91	85.15	84.02	84.02	30504
2019-03-25	83.90	85.27	83.40	85.22	34387
2019-03-26	85.82	86.02	84.85	85.81	31194
2019-03-27	85.03	86.97	85.03	86.79	28809
2019-03-28	86.80	88.09	86.65	87.70	22409
2019-03-29	88.42	89.67	87.70	89.34	40524
2019-04-01	89.36	89.95	88.20	89.62	42458
2019-04-02	89.92	89.92	88.30	88.72	27571
2019-04-03	89.32	89.32	88.26	88.45	25065
2019-04-04	88.89	88.89	87.93	88.19	29412
2019-04-05	88.29	88.43	87.63	88.07	23679
2019-04-08	88.07	88.50	87.20	87.74	18723
2019-04-09	87.93	88.36	87.83	88.07	24682
2019-04-10	88.43	89.66	88.12	89.21	20938
2019-04-11	89.53	89.53	88.14	88.30	20964
2019-04-12	88.14	89.64	88.09	89.59	18538
2019-04-15	89.13	89.78	89.13	89.39	20716
2019-04-16	89.64	89.88	88.14	88.21	17186
2019-04-17	88.83	88.83	85.41	86.48	53802
2019-04-18	86.47	87.47	85.80	87.05	17428
2019-04-22	86.59	87.85	86.59	87.42	14516
2019-04-23	86.83	88.11	86.64	88.11	21194
2019-04-24	83.77	87.59	83.77	87.27	34827
2019-04-25	87.07	87.84	86.93	87.67	18505
2019-04-26	87.65	87.77	86.70	86.97	22498
2019-04-29	86.55	86.67	83.02	86.36	22794
2019-04-30	87.01	87.35	86.41	87.22	33699
2019-05-01	88.14	88.14	86.99	87.13	43084
2019-05-02	87.18	87.48	86.61	87.38	26559
2019-05-03	87.45	88.12	87.45	87.94	35626
2019-05-06	86.97	87.80	86.97	87.62	28560
2019-05-07	86.42	86.70	85.97	86.60	29250
2019-05-08	87.01	87.01	85.93	86.38	50809
2019-05-09	85.92	86.15	85.48	85.79	37413
2019-05-10	86.07	86.89	85.51	86.89	63808
2019-05-13	86.31	86.46	85.17	86.04	24350
2019-05-14	85.80	86.37	85.61	86.07	34429
2019-05-15	86.49	87.68	85.69	86.97	46663
2019-05-16	87.73	89.21	87.54	89.01	51326
2019-05-17	89.03	89.52	87.11	87.79	29933
2019-05-20	85.93	89.01	85.93	86.62	19036
2019-05-21	87.96	88.01	86.09	86.29	51620
2019-05-22	86.27	86.48	85.26	86.13	49396
2019-05-23	88.64	93.86	87.62	93.50	133912
2019-05-24	94.59	95.55	94.58	94.58	143170
2019-05-28	94.50	94.60	92.26	92.45	83828
2019-05-29	91.66	93.39	90.32	90.36	44313
2019-05-30	91.33	91.74	89.87	90.40	53510
2019-05-31	90.53	90.66	89.59	90.36	49510
2019-06-03	90.30	91.07	90.23	90.55	36930
2019-06-04	90.67	91.39	90.49	91.24	37823
2019-06-05	91.24	93.85	91.15	93.70	34331
2019-06-06	94.35	95.56	93.95	95.43	28955
2019-06-07	95.67	96.42	94.54	94.88	34854
2019-06-10	94.67	96.25	94.60	95.70	33919
2019-06-11	95.92	96.51	93.97	95.08	42736
2019-06-12	95.01	95.98	95.00	95.81	20649
2019-06-13	95.69	96.40	95.48	96.40	21821
2019-06-14	97.61	97.61	96.22	96.70	31055
2019-06-17	96.55	96.94	96.08	96.71	20845
2019-06-18	97.03	97.89	96.58	97.75	21462
2019-06-19	98.01	99.35	97.60	98.74	19165
2019-06-20	100.11	100.19	96.87	97.18	17387
2019-06-21	96.32	96.98	95.81	96.48	19037
2019-06-24	96.56	97.69	95.62	97.56	32681
2019-06-25	97.94	98.14	95.29	95.69	40345
2019-06-26	96.44	96.44	93.69	94.78	55391
2019-06-27	95.46	95.46	94.40	94.99	58069
2019-06-28	95.43	96.17	94.26	95.92	26452
2019-07-01	96.95	97.44	95.78	96.71	12663
2019-07-02	96.38	98.58	95.02	98.21	39102
2019-07-03	98.56	99.24	98.40	98.40	12027
2019-07-05	98.35	100.86	96.59	97.58	19312
2019-07-08	97.58	98.15	96.66	96.79	20009
2019-07-09	97.19	98.39	96.41	97.35	19230
2019-07-10	98.75	98.75	97.07	97.32	19365
2019-07-11	97.96	98.82	96.00	96.37	24552
2019-07-12	96.25	96.34	95.29	96.10	42676
2019-07-15	96.73	98.11	96.16	96.99	50364
2019-07-16	97.11	98.73	97.00	97.18	39377
2019-07-17	97.64	98.41	96.84	97.60	40899
2019-07-18	97.59	98.29	97.47	97.88	12255
2019-07-19	97.60	97.97	96.11	96.37	25079
2019-07-22	96.68	97.16	96.13	97.09	25073
2019-07-23	96.21	99.52	96.21	99.24	35395
2019-07-24	101.22	102.83	98.99	102.79	115543
2019-07-25	103.19	106.73	103.16	105.28	62560
2019-07-26	105.90	105.90	103.74	105.11	58702
2019-07-29	105.91	105.91	105.05	105.32	67838
2019-07-30	104.31	106.39	104.31	106.27	107227
2019-07-31	105.94	106.53	104.78	104.87	48597
2019-08-01	104.56	108.24	104.56	106.28	65306
2019-08-02	105.71	106.77	104.38	105.28	44055
2019-08-05	104.08	105.11	98.02	104.53	37735
2019-08-06	104.37	105.60	104.13	104.37	33774
2019-08-07	103.35	105.84	103.35	104.96	50252
2019-08-08	104.84	108.42	104.84	107.40	37790
2019-08-09	107.05	107.37	105.89	106.25	34162
2019-08-12	106.78	106.87	104.50	104.80	27633
2019-08-13	104.54	105.01	102.78	104.81	33846
2019-08-14	104.72	104.72	102.61	103.14	31546
2019-08-15	102.80	103.25	102.12	102.12	32564
2019-08-16	102.05	103.08	102.05	102.90	13646
2019-08-19	102.75	103.33	102.54	102.64	29273
2019-08-20	102.24	102.91	101.79	101.81	19108
2019-08-21	101.62	103.27	101.62	102.64	26243
2019-08-22	102.36	104.98	100.62	101.74	25218
2019-08-23	101.40	101.65	99.36	99.71	23564
2019-08-26	99.73	100.52	98.77	99.87	21395
2019-08-27	100.20	102.43	100.20	102.07	22720
2019-08-28	101.57	104.22	101.57	102.35	45823
2019-08-29	103.47	103.50	102.72	102.96	18003
2019-08-30	99.62	104.51	99.03	103.89	17307
2019-09-03	104.33	104.47	103.41	104.14	28065
2019-09-04	104.58	105.50	104.42	104.94	21523
2019-09-05	104.73	111.09	102.04	102.59	22148
2019-09-06	102.12	103.22	101.91	102.75	15304
2019-09-09	102.04	102.29	100.95	101.69	12359
2019-09-10	101.89	102.89	100.54	102.64	44897
2019-09-11	102.43	102.89	101.26	101.55	24231
2019-09-12	102.30	102.30	101.29	101.29	19387
2019-09-13	101.85	102.09	100.36	100.81	25923
2019-09-16	101.07	101.57	99.60	100.16	25558
2019-09-17	100.40	101.28	98.62	101.28	42779
2019-09-18	101.30	102.40	101.30	102.04	15440
2019-09-19	102.17	103.85	101.21	103.31	15432
2019-09-20	103.20	105.41	103.01	103.95	19329
2019-09-23	104.86	104.86	103.30	104.00	12948
2019-09-24	103.67	105.55	103.67	105.37	24663
2019-09-25	104.80	106.10	102.64	102.64	45743
2019-09-26	103.67	104.75	102.70	103.49	29752
2019-09-27	103.77	104.45	101.69	102.26	30414
2019-09-30	102.09	103.10	101.92	102.57	36693
2019-10-01	102.52	102.72	99.53	99.73	96934
2019-10-02	99.60	100.04	96.81	98.75	49734
2019-10-03	98.10	100.81	98.10	100.44	113486
2019-10-04	99.67	101.60	99.67	101.33	22431
2019-10-07	100.07	102.12	100.01	101.97	17671
2019-10-08	101.86	101.86	100.00	100.25	20051
2019-10-09	100.55	100.96	100.07	100.12	36865
2019-10-10	100.37	101.15	99.69	100.49	31173
2019-10-11	101.41	102.38	100.76	101.10	28373
2019-10-14	100.60	101.53	100.60	101.03	8643
2019-10-15	100.92	102.01	100.91	101.44	28592
2019-10-16	100.86	102.70	100.86	102.25	22410
2019-10-17	104.44	104.44	102.61	104.22	29057
2019-10-18	103.81	105.68	103.50	104.74	32688
2019-10-21	104.60	106.31	104.26	105.45	21368
2019-10-22	105.27	106.08	104.55	105.31	27780
2019-10-23	99.66	101.40	94.91	95.01	109755
2019-10-24	95.00	95.00	88.37	89.50	178235
2019-10-25	88.60	89.14	85.88	88.96	87830
2019-10-28	88.56	89.65	88.56	88.61	41033
2019-10-29	88.84	89.21	87.20	88.24	97889
2019-10-30	87.67	88.57	86.04	86.88	45846
2019-10-31	87.33	87.48	86.96	87.31	35970
2019-11-01	87.50	88.79	86.95	88.18	40225
2019-11-04	88.13	88.18	86.53	87.10	80090
2019-11-05	87.55	88.37	86.81	88.32	62283
2019-11-06	89.53	89.53	87.56	87.98	27573
2019-11-07	88.13	89.48	87.69	89.10	47399
2019-11-08	88.57	89.30	87.78	88.34	38912
2019-11-11	88.50	88.98	87.75	88.92	36328
2019-11-12	89.30	91.54	88.69	90.88	40927
2019-11-13	91.04	91.73	90.46	90.71	28557
2019-11-14	90.74	91.07	90.26	90.54	91330
2019-11-15	90.99	91.03	90.06	90.69	37958
2019-11-18	90.31	93.65	90.31	93.16	39680
2019-11-19	93.73	93.73	91.87	92.10	28283
2019-11-20	91.74	93.87	91.58	93.84	40679
2019-11-21	93.60	93.94	91.60	92.00	47244
2019-11-22	91.99	93.84	91.88	93.59	25601
2019-11-25	93.99	94.98	93.95	94.78	57641
2019-11-26	95.16	95.39	94.29	95.30	24607
2019-11-27	94.72	97.14	94.72	96.68	24606
2019-11-29	96.42	96.60	95.19	95.89	8573
2019-12-02	96.28	96.28	94.35	95.42	38403
2019-12-03	90.15	91.43	89.51	90.85	427548
2019-12-04	90.73	91.94	90.36	91.05	635972
2019-12-05	90.18	92.56	90.16	92.56	495330
2019-12-06	91.99	93.55	91.99	93.36	279447
2019-12-09	93.34	93.64	90.93	91.51	172980
2019-12-10	91.46	92.39	90.62	92.14	45442
2019-12-11	91.94	92.46	90.86	91.58	94987
2019-12-12	91.38	91.81	90.89	91.12	154687
2019-12-13	90.86	91.46	90.78	91.46	106579
2019-12-16	91.69	91.97	88.99	89.83	71572
2019-12-17	89.53	90.06	88.60	89.51	155043
2019-12-18	89.88	92.36	89.33	91.87	220160
2019-12-19	91.59	93.48	91.59	92.22	282630
2019-12-20	92.54	94.74	92.22	94.59	105591
2019-12-23	94.38	94.88	93.06	93.96	86063
2019-12-24	94.11	95.68	94.01	95.50	40811
2019-12-26	95.77	95.92	95.02	95.23	28364
2019-12-27	95.00	95.50	94.93	95.13	39870
2019-12-30	94.74	94.74	93.07	93.37	52291
2019-12-31	93.73	94.67	92.85	93.04	133353
2020-01-02	93.04	93.43	92.16	93.29	363362
2020-01-03	92.75	95.02	92.75	94.53	63661
2020-01-06	94.35	94.63	93.49	93.87	88982
2020-01-07	93.60	94.04	93.34	93.96	219512
2020-01-08	94.67	95.94	94.59	95.75	191523
2020-01-09	96.00	97.29	95.81	96.95	58592
2020-01-10	97.19	97.73	96.93	97.56	41523
2020-01-13	97.74	98.18	97.36	97.92	162539
2020-01-14	97.46	99.14	97.46	98.72	147643
2020-01-15	99.11	100.02	99.05	99.35	65369
2020-01-16	99.66	99.87	97.82	98.16	158113
2020-01-17	98.41	98.80	97.74	98.34	71376
2020-01-21	98.32	100.10	98.32	99.83	75195
2020-01-22	100.37	101.22	99.73	99.94	69642
2020-01-23	99.80	100.20	99.44	100.04	85647
2020-01-24	99.97	100.40	99.04	99.67	51811
2020-01-27	98.75	100.29	97.92	100.05	124928
2020-01-28	100.24	101.55	99.50	101.49	65234
2020-01-29	100.45	101.47	100.32	100.72	52081
2020-01-30	100.35	100.37	99.51	100.16	50025
2020-01-31	99.89	99.89	97.61	98.30	184647
2020-02-03	98.60	99.91	98.60	99.58	127152
2020-02-04	100.52	101.91	100.08	100.96	89551
2020-02-05	105.54	106.13	100.56	104.62	108493
2020-02-06	106.25	112.23	106.16	111.36	123160
2020-02-07	110.44	111.41	109.04	110.21	139263
2020-02-10	109.79	112.03	109.79	110.72	102855
2020-02-11	110.71	111.45	110.65	110.88	35336
2020-02-12	110.72	110.90	109.71	110.63	63185
2020-02-13	111.46	111.73	110.46	110.96	38130
2020-02-14	111.61	112.69	110.40	111.71	53803
2020-02-18	114.87	114.87	110.44	110.56	44553
2020-02-19	110.44	110.74	108.64	109.71	151700
2020-02-20	109.40	110.18	108.64	110.02	30755
2020-02-21	109.45	110.05	108.42	108.45	31043
2020-02-24	106.93	107.48	105.15	105.80	46487
2020-02-25	106.47	106.47	102.78	104.26	99347
2020-02-26	104.43	105.85	103.69	104.81	49972
2020-02-27	103.59	104.05	101.79	103.57	49386
2020-02-28	102.56	102.56	98.02	98.85	160742
2020-03-02	98.93	102.97	98.93	102.55	136686
2020-03-03	102.12	103.16	99.02	100.04	78797
2020-03-04	100.72	102.96	100.07	102.69	45429
2020-03-05	98.24	104.26	98.24	104.23	116028
2020-03-06	102.83	103.65	99.59	100.96	158140
2020-03-09	96.01	96.97	92.28	92.53	64777
2020-03-10	94.54	96.63	93.29	96.63	115617
2020-03-11	93.18	95.24	91.94	92.76	108325
2020-03-12	88.71	88.71	81.25	82.10	257494
2020-03-13	85.61	87.30	81.09	87.11	109895
2020-03-16	77.32	82.23	71.64	79.87	124227
2020-03-17	81.65	84.98	78.60	79.59	112539
2020-03-18	76.13	78.00	66.70	71.10	82458
2020-03-19	69.66	73.88	67.14	72.44	128642
2020-03-20	72.69	74.89	67.19	67.33	142514
2020-03-23	66.41	66.55	57.38	58.70	252669
2020-03-24	60.74	69.23	60.74	68.84	93407
2020-03-25	68.30	81.55	68.30	76.88	98446
2020-03-26	76.24	80.12	76.24	79.39	63313
2020-03-27	79.11	80.80	75.59	78.65	52311
2020-03-30	78.69	78.69	74.29	76.36	43139
2020-03-31	76.74	79.08	75.35	77.12	84481
2020-04-01	74.79	75.48	72.79	73.48	44583
2020-04-02	73.04	74.78	70.30	70.62	121803
2020-04-03	71.56	73.90	69.86	70.49	259048
2020-04-06	75.76	75.76	72.28	73.57	77288
2020-04-07	76.49	78.82	74.45	75.90	91385
2020-04-08	75.70	82.52	75.52	80.96	69462
2020-04-09	84.08	86.19	81.56	83.28	193485
2020-04-13	83.72	83.72	79.42	82.20	55040
2020-04-14	82.99	83.87	82.17	82.93	163306
2020-04-15	80.00	82.08	78.44	80.90	59142
2020-04-16	81.27	81.51	79.64	81.40	68282
2020-04-17	83.67	83.67	81.33	81.87	43144
2020-04-20	80.64	84.36	79.49	83.75	45626
2020-04-21	82.15	83.07	79.90	80.56	44753
2020-04-22	81.64	82.49	79.97	80.20	173266
2020-04-23	83.81	83.81	77.64	80.17	107151
2020-04-24	83.52	83.52	78.38	81.42	113142
2020-04-27	81.31	86.34	80.81	85.89	132564
2020-04-28	87.13	88.89	84.83	85.48	105548
2020-04-29	86.92	88.47	86.02	88.33	106008
2020-04-30	86.70	88.04	85.64	86.58	128252
2020-05-01	84.30	84.30	81.19	83.43	72925
2020-05-04	83.33	84.59	81.84	83.04	82445
2020-05-05	83.56	84.53	83.09	83.09	47098
2020-05-06	83.84	84.54	82.73	83.12	54708
2020-05-07	83.23	84.51	82.42	83.25	183571
2020-05-08	84.87	86.18	84.64	85.01	85019
2020-05-11	83.33	83.82	82.79	83.12	56509
2020-05-12	83.79	83.79	79.83	80.14	203163
2020-05-13	79.50	80.14	78.01	78.70	48497
2020-05-14	77.99	79.90	76.30	79.75	51587
2020-05-15	78.08	81.81	78.08	81.23	49072
2020-05-18	83.46	86.25	80.83	82.47	28300
2020-05-19	83.73	85.57	82.51	84.91	43496
2020-05-20	85.04	86.82	85.04	86.70	57363
2020-05-21	86.12	88.42	85.78	88.08	40857
2020-05-22	87.96	89.24	86.70	87.25	33893
2020-05-26	90.40	94.85	90.40	94.14	77496
2020-05-27	95.34	95.72	91.43	91.89	113004
2020-05-28	92.56	93.87	91.26	91.60	62391
2020-05-29	91.95	93.34	90.50	93.33	132012
2020-06-01	92.88	95.32	92.88	93.96	80467
2020-06-02	93.90	95.61	93.90	94.45	83647
2020-06-03	95.74	98.73	94.62	98.42	63010
2020-06-04	97.88	101.42	97.75	101.42	45253
2020-06-05	104.12	104.12	99.26	100.90	65628
2020-06-08	101.00	101.95	100.44	101.95	28009
2020-06-09	100.48	103.26	100.23	102.44	68615
2020-06-10	101.27	102.21	99.71	101.65	52706
2020-06-11	99.58	99.92	96.82	97.24	62016
2020-06-12	101.14	101.14	97.38	98.67	99623
2020-06-15	97.25	99.65	96.57	98.51	54478
2020-06-16	101.21	101.47	98.51	100.39	79595
2020-06-17	101.47	101.80	99.98	101.35	57789
2020-06-18	100.77	102.82	100.00	101.90	40899
2020-06-19	102.74	103.21	100.28	101.06	57256
2020-06-22	99.90	102.31	99.87	101.27	41426
2020-06-23	101.43	102.35	99.33	99.92	56930
2020-06-24	99.67	100.20	96.95	99.74	67732
2020-06-25	99.11	99.99	96.72	98.46	47564
2020-06-26	97.61	98.25	96.36	96.36	33400
2020-06-29	96.25	99.36	95.75	99.35	58789
2020-06-30	99.29	101.41	99.25	100.75	37913
2020-07-01	101.30	102.20	99.84	100.32	22063
2020-07-02	101.35	104.98	98.48	99.65	32666
2020-07-06	100.68	104.10	100.63	102.82	87954
2020-07-07	102.60	102.78	101.47	102.04	51735
2020-07-08	101.94	102.63	100.38	102.08	27210
2020-07-09	101.43	102.50	100.77	102.04	141709
2020-07-10	102.73	102.73	100.33	101.34	30455
2020-07-13	102.53	102.53	100.67	100.91	32468
2020-07-14	101.34	101.80	98.66	100.48	45282
2020-07-15	100.64	106.16	100.64	105.01	93354
2020-07-16	105.44	105.92	101.54	101.62	37790
2020-07-17	101.78	104.80	101.78	103.99	53448
2020-07-20	104.11	105.63	103.64	105.47	27242
2020-07-21	107.87	107.95	103.73	103.81	29928
2020-07-22	102.63	106.31	102.63	106.14	89258
2020-07-23	108.00	115.64	107.95	112.96	56377
2020-07-24	113.78	116.62	112.11	115.91	125045
2020-07-27	116.71	118.02	114.10	117.27	121486
2020-07-28	116.07	119.38	115.35	116.95	97912
2020-07-29	117.56	120.42	116.27	118.00	72888
2020-07-30	117.71	119.80	116.60	118.90	89341
2020-07-31	118.12	120.43	117.80	119.55	49969
2020-08-03	120.62	120.62	117.24	118.22	44816
2020-08-04	119.07	120.57	117.98	119.66	51345
2020-08-05	119.77	120.99	119.54	120.23	49962
2020-08-06	120.33	121.05	118.90	119.81	41698
2020-08-07	119.80	119.80	116.26	116.43	76267
2020-08-10	117.41	118.00	115.20	115.86	50088
2020-08-11	116.73	116.98	114.71	114.98	55454
2020-08-12	115.62	116.87	113.91	114.07	77183
2020-08-13	114.50	115.95	114.34	115.55	63519
2020-08-14	115.21	115.51	112.68	112.94	119500
2020-08-17	112.71	116.22	112.71	115.56	138594
2020-08-18	116.27	117.51	115.21	117.44	78809
2020-08-19	118.49	119.75	117.38	119.70	44775
2020-08-20	119.27	124.29	119.01	122.97	100943
2020-08-21	123.33	124.04	122.01	123.98	25352
2020-08-24	124.69	125.42	122.50	122.86	129759
2020-08-25	121.52	123.76	121.52	123.30	48539
2020-08-26	122.30	125.15	122.30	124.85	91206
2020-08-27	124.61	124.90	123.57	123.98	107756
2020-08-28	124.59	125.58	123.96	125.26	26426
2020-08-31	125.28	125.56	123.89	125.13	44226
2020-09-01	125.75	128.00	124.11	127.48	84332
2020-09-02	128.90	130.28	126.88	129.65	58543
2020-09-03	128.83	129.44	123.79	125.76	47638
2020-09-04	126.00	126.00	122.64	125.10	79241
2020-09-08	124.40	125.14	122.73	124.70	264453
2020-09-09	125.81	129.74	125.61	129.18	79275
2020-09-10	130.06	131.33	127.58	128.83	89005
2020-09-11	128.28	130.49	127.77	128.80	56601
2020-09-14	128.06	130.07	127.55	128.04	44896
2020-09-15	129.85	134.71	129.66	133.79	128648
2020-09-16	134.45	134.63	129.15	130.25	41057
2020-09-17	129.07	129.17	127.01	128.10	57895
2020-09-18	128.71	128.74	125.23	125.66	33576
2020-09-21	124.24	124.43	121.54	123.33	58451
2020-09-22	123.56	125.97	123.56	124.59	43888
2020-09-23	124.69	126.17	122.92	123.30	32013
2020-09-24	122.65	126.17	122.65	125.65	45665
2020-09-25	125.44	128.23	125.44	127.91	33965
2020-09-28	129.54	132.15	129.49	130.76	31787
2020-09-29	131.10	131.71	129.58	131.43	27071
2020-09-30	132.17	132.36	130.80	131.89	43102
2020-10-01	132.66	133.33	131.63	133.04	52632
2020-10-02	132.30	132.77	131.38	132.09	48589
2020-10-05	132.58	134.92	132.58	134.41	68690
2020-10-06	134.18	134.37	132.28	133.12	30606
2020-10-07	135.20	135.20	133.01	133.20	32847
2020-10-08	134.18	136.11	133.57	135.41	50858
2020-10-09	135.67	136.79	135.34	136.65	23804
2020-10-12	138.11	138.11	136.86	137.73	6948
2020-10-13	137.01	138.73	136.12	136.85	43291
2020-10-14	136.51	138.86	134.78	135.82	32540
2020-10-15	134.30	136.46	133.65	135.89	40730
2020-10-16	136.64	137.80	133.98	135.19	26001
2020-10-19	136.07	136.47	134.47	134.66	39219
2020-10-20	135.29	138.01	135.29	135.66	37775
2020-10-21	136.18	136.71	134.76	135.74	43076
2020-10-22	135.85	135.85	133.04	133.20	36056
2020-10-23	132.79	133.46	130.00	130.00	116153
2020-10-26	128.93	128.93	126.72	127.41	152084
2020-10-27	127.89	131.72	126.96	127.95	127760
2020-10-28	127.64	133.99	126.13	128.52	153683
2020-10-29	129.33	137.25	128.03	136.32	155426
2020-10-30	135.42	138.10	133.16	134.16	80341
2020-11-02	134.12	137.56	133.87	135.99	81434
2020-11-03	137.25	137.99	135.22	137.10	40814
2020-11-04	138.01	141.45	136.90	141.07	63458
2020-11-05	142.14	142.19	140.01	140.99	88620
2020-11-06	141.42	144.45	140.42	144.21	64323
2020-11-09	145.82	145.84	134.34	135.00	288806
2020-11-10	134.08	135.80	132.62	134.38	201126
2020-11-11	135.26	139.54	135.06	139.21	79101
2020-11-12	138.95	138.98	136.44	137.07	212500
2020-11-13	138.07	138.69	136.17	136.17	290808
2020-11-16	137.23	137.76	135.67	137.76	62260
2020-11-17	137.31	139.37	136.43	136.52	52054
2020-11-18	137.12	137.32	135.38	136.56	41900
2020-11-19	136.19	139.78	136.19	138.41	185681
2020-11-20	139.07	140.22	137.90	139.45	75117
2020-11-23	139.08	139.08	133.57	133.95	123594
2020-11-24	134.43	134.43	128.95	131.32	79729
2020-11-25	131.14	132.71	128.77	132.06	74078
2020-11-27	133.79	135.55	133.14	134.94	30330
2020-11-30	135.61	139.70	135.41	138.05	229897
2020-12-01	138.75	140.07	135.00	140.03	59281
2020-12-02	139.24	139.78	134.13	135.68	87988
2020-12-03	135.68	137.93	133.94	134.84	52047
2020-12-04	134.56	135.73	131.25	131.67	65009
2020-12-07	133.93	133.93	130.44	132.61	43374
2020-12-08	132.25	133.19	131.57	132.11	39138
2020-12-09	132.69	133.03	130.66	130.97	69318
2020-12-10	130.07	131.47	130.07	130.63	36366
2020-12-11	129.36	131.01	127.61	128.62	46698
2020-12-14	128.56	130.85	128.56	129.87	39965
2020-12-15	129.90	130.64	129.79	130.28	63616
2020-12-16	130.84	132.87	129.39	132.87	206230
2020-12-17	132.94	134.72	131.53	132.09	25445
2020-12-18	132.83	134.17	130.33	132.82	73173
2020-12-21	132.95	134.03	131.22	133.30	62143
2020-12-22	132.83	136.91	132.13	136.20	110286
2020-12-23	136.02	136.34	133.20	133.70	35169
2020-12-24	132.66	136.22	132.66	135.86	16030
2020-12-28	136.07	136.36	133.87	134.19	10735
2020-12-29	135.90	137.01	135.02	135.96	31294
2020-12-30	135.24	138.44	134.07	135.48	62292
2020-12-31	135.91	138.80	134.84	136.76	29987
2021-01-04	136.61	137.40	132.13	133.87	56532
2021-01-05	134.00	135.29	133.52	135.09	40566
2021-01-06	133.10	136.91	133.10	134.74	47353
2021-01-07	133.03	136.44	133.03	135.13	62193
2021-01-08	136.62	142.01	136.62	141.93	43485
2021-01-11	140.22	140.22	136.23	137.80	42080
2021-01-12	139.57	139.89	135.04	135.09	29365
2021-01-13	135.14	136.55	134.73	135.71	36454
2021-01-14	136.45	138.36	136.21	137.64	32408
2021-01-15	137.05	138.76	136.80	138.61	16350
2021-01-19	140.03	140.52	137.82	138.68	30140
2021-01-20	138.77	143.11	137.24	141.67	53786
2021-01-21	140.21	142.91	139.28	140.67	24973
2021-01-22	139.15	139.64	135.47	136.30	46119
2021-01-25	137.00	139.06	136.30	138.46	26397
2021-01-26	139.16	139.69	135.76	137.77	29010
2021-01-27	135.34	136.73	133.75	135.42	51538
2021-01-28	135.54	138.40	134.18	136.92	29512
2021-01-29	136.53	138.00	135.81	136.85	47029
2021-02-01	139.31	139.44	137.28	138.73	26259
2021-02-02	139.61	142.36	139.40	142.36	41968
2021-02-03	142.28	142.28	137.73	139.13	20559
2021-02-04	139.07	140.37	137.59	139.32	36248
2021-02-05	139.63	143.04	139.44	142.43	24491
2021-02-08	143.11	145.64	140.71	144.36	32508
2021-02-09	144.62	152.89	144.62	150.86	207241
2021-02-10	154.99	156.50	152.87	154.44	42699
2021-02-11	153.40	154.77	150.17	150.85	53069
2021-02-12	151.28	151.78	148.28	149.16	37949
2021-02-16	150.94	150.94	146.32	149.18	48361
2021-02-17	149.14	150.45	146.91	149.61	35183
2021-02-18	149.28	151.80	148.83	150.66	29748
2021-02-19	152.51	154.87	151.84	153.60	39004
2021-02-22	153.89	153.89	149.07	151.99	47536
2021-02-23	152.28	153.06	149.37	152.02	51472
2021-02-24	150.66	153.68	148.96	153.29	24243
2021-02-25	153.49	153.50	148.96	149.35	30873
2021-02-26	151.35	153.28	148.38	151.27	50519
2021-03-01	152.84	153.22	148.83	151.30	77512
2021-03-02	150.78	155.53	150.78	154.83	53426
2021-03-03	154.69	157.08	152.14	156.69	40154
2021-03-04	157.60	158.19	150.43	152.77	52574
2021-03-05	152.12	152.67	145.49	148.35	65639
2021-03-08	147.99	151.05	147.70	149.45	35375
2021-03-09	151.66	154.26	151.66	152.92	29822
2021-03-10	153.22	154.34	150.43	150.89	34092
2021-03-11	151.78	154.15	150.48	153.41	195944
2021-03-12	152.07	152.35	149.36	151.78	36711
2021-03-15	153.41	153.41	149.48	151.31	26129
2021-03-16	151.08	152.87	150.75	152.14	25540
2021-03-17	150.69	151.99	149.00	151.95	84577
2021-03-18	152.19	152.19	146.39	147.01	38606
2021-03-19	147.74	149.99	146.16	149.04	43839
2021-03-22	150.59	152.22	148.52	151.39	55186
2021-03-23	151.43	152.18	148.67	149.09	36514
2021-03-24	147.56	152.01	147.56	149.61	42092
2021-03-25	147.21	148.70	146.63	147.72	42966
2021-03-26	148.97	151.08	148.00	149.79	52627
2021-03-29	150.07	150.48	146.21	146.48	47964
2021-03-30	144.83	146.18	143.58	146.18	45105
2021-03-31	147.97	149.29	146.69	148.19	39992
2021-04-01	148.25	153.09	147.85	153.09	38555
2021-04-05	152.71	153.57	149.31	149.84	43920
2021-04-06	149.62	151.14	147.89	151.14	34853
2021-04-07	150.67	152.94	150.45	151.87	39688
2021-04-08	150.73	154.64	150.73	154.59	34967
2021-04-09	154.89	156.92	153.53	156.61	53262
2021-04-12	156.05	157.94	154.55	157.31	47793
2021-04-13	157.71	161.68	157.63	160.50	52972
2021-04-14	161.00	162.67	160.28	161.68	33352
2021-04-15	162.93	164.40	162.31	163.39	34009
2021-04-16	163.43	165.16	162.92	164.82	27724
2021-04-19	163.87	164.07	161.82	162.77	29719
2021-04-20	161.63	164.32	161.31	161.54	26582
2021-04-21	162.28	164.60	162.28	164.58	21396
2021-04-22	165.35	167.06	162.12	166.36	34609
2021-04-23	167.39	168.13	166.08	167.70	48202
2021-04-26	167.28	170.91	167.28	169.33	69550
2021-04-27	169.78	177.04	169.78	174.60	38210
2021-04-28	173.71	173.71	167.84	167.91	99052
2021-04-29	168.05	168.82	165.18	165.66	40670
2021-04-30	165.27	165.27	161.67	162.25	50821
2021-05-03	163.28	163.45	159.33	162.25	41007
2021-05-04	161.09	161.80	157.99	159.91	80060
2021-05-05	160.00	163.50	160.00	163.17	70113
2021-05-06	163.44	163.45	158.92	160.59	31529
2021-05-07	162.95	163.62	160.75	163.62	39913
2021-05-10	163.26	164.38	161.50	162.25	35961
2021-05-11	160.39	161.09	156.58	158.08	78555
2021-05-12	158.28	158.30	152.56	155.40	55397
2021-05-13	156.82	158.08	154.00	155.05	70131
2021-05-14	155.74	156.94	155.36	156.20	75365
2021-05-17	155.60	157.41	154.46	157.16	46334
2021-05-18	157.62	161.79	157.08	161.75	138080
2021-05-19	161.31	161.31	157.71	159.98	98182
2021-05-20	160.35	164.36	160.32	163.84	53754
2021-05-21	162.55	164.23	159.49	159.94	48346
2021-05-24	161.10	161.35	159.82	160.08	12757
2021-05-25	160.17	161.87	158.95	160.81	55567
2021-05-26	161.72	163.63	159.55	160.85	73598
2021-05-27	160.46	162.68	159.13	162.29	91057
2021-05-28	162.09	164.30	162.09	162.39	19662
2021-06-01	163.33	163.89	160.89	162.26	40217
2021-06-02	163.00	163.00	160.81	162.51	18250
2021-06-03	161.67	163.98	160.96	163.68	28167
2021-06-04	164.24	165.33	163.35	165.02	21310
2021-06-07	165.20	167.26	164.88	166.00	44523
2021-06-08	167.28	169.52	166.64	168.86	35249
2021-06-09	170.19	170.57	168.51	169.72	45199
2021-06-10	169.75	171.54	169.75	170.64	18221
2021-06-11	169.66	173.04	169.66	172.69	24318
2021-06-14	174.86	174.86	171.61	171.79	16288
2021-06-15	171.27	172.79	170.95	171.36	35638
2021-06-16	172.89	172.89	169.84	170.07	37571
2021-06-17	169.80	171.94	168.43	170.51	81487
2021-06-18	170.11	171.52	169.28	170.75	45530
2021-06-21	170.82	175.53	170.68	174.42	31999
2021-06-22	173.96	175.16	172.91	174.30	22738
2021-06-23	176.03	176.03	173.72	174.10	18565
2021-06-24	176.18	176.18	172.83	174.07	47843
2021-06-25	174.36	174.59	173.04	173.73	20713
2021-06-28	173.48	174.36	172.06	173.57	24453
2021-06-29	173.88	174.71	173.47	173.47	14900
2021-06-30	172.67	173.03	170.36	171.26	24174
2021-07-01	170.73	172.76	170.03	172.25	20334
2021-07-02	174.45	174.99	172.28	174.64	17312
2021-07-06	174.64	175.60	172.22	175.43	31347
2021-07-07	175.64	175.66	173.68	174.75	24184
2021-07-08	173.53	176.17	170.10	174.97	36400
2021-07-09	174.70	178.22	174.70	178.14	18144
2021-07-12	178.10	179.26	178.10	179.06	12319
2021-07-13	178.09	180.43	177.36	178.16	17688
2021-07-14	178.01	180.21	178.01	178.35	13182
2021-07-15	179.20	179.77	175.58	175.90	95723
2021-07-16	176.02	181.31	176.02	180.53	60421
2021-07-19	179.44	179.44	173.35	174.87	25986
2021-07-20	175.07	179.16	171.34	178.87	17476
2021-07-21	179.57	185.23	179.51	184.89	34572
2021-07-22	185.70	185.70	181.97	182.55	18643
2021-07-23	182.57	183.18	181.19	182.16	47392
2021-07-26	181.71	182.53	180.69	180.69	24361
2021-07-27	186.65	188.35	180.36	184.58	49029
2021-07-28	185.95	189.90	184.90	187.37	37545
2021-07-29	189.79	191.20	188.66	189.01	29871
2021-07-30	188.83	189.40	185.30	185.96	52338
2021-08-02	185.96	187.43	185.60	186.65	14229
2021-08-03	186.53	186.84	184.75	186.21	24331
2021-08-04	186.52	190.37	186.52	189.50	20705
2021-08-05	189.34	191.79	189.34	190.81	16721
2021-08-06	189.00	189.85	187.73	189.37	16405
2021-08-09	190.34	190.55	188.56	189.25	14508
2021-08-10	190.43	190.48	189.61	189.76	28231
2021-08-11	190.97	191.78	189.59	189.70	30859
2021-08-12	189.82	191.15	189.26	190.14	20573
2021-08-13	189.48	190.47	189.16	189.16	18243
2021-08-16	189.10	189.45	188.01	188.36	35583
2021-08-17	186.50	186.66	184.13	186.45	17174
2021-08-18	186.45	186.48	182.33	182.83	25020
2021-08-19	182.40	185.11	181.11	184.90	28965
2021-08-20	183.28	187.34	183.28	187.21	15633
2021-08-23	189.10	189.15	187.39	188.32	9415
2021-08-24	187.79	188.79	186.91	188.34	11354
2021-08-25	189.09	189.09	187.32	188.33	12644
2021-08-26	188.08	188.08	184.80	187.03	24536
2021-08-27	186.76	188.35	184.74	184.74	16809
2021-08-30	186.85	187.68	185.06	186.38	12936
2021-08-31	187.25	187.27	185.76	186.07	49256
2021-09-01	187.16	188.11	185.75	187.79	44019
2021-09-02	188.82	190.04	187.38	190.04	13194
2021-09-03	190.59	190.59	187.73	188.89	13113
2021-09-07	186.76	187.39	185.50	186.97	10420
2021-09-08	186.89	188.39	186.80	187.27	16314
2021-09-09	187.16	188.74	187.16	187.57	12945
2021-09-10	187.63	190.91	187.63	189.12	23155
2021-09-13	189.12	189.25	182.59	184.37	19301
2021-09-14	185.64	185.64	182.50	182.50	14490
2021-09-15	188.15	197.43	188.15	192.31	95217
2021-09-16	192.62	195.96	191.43	192.26	165701
2021-09-17	192.67	193.23	184.36	186.71	107752
2021-09-20	186.14	187.32	180.63	186.53	66263
2021-09-21	188.09	189.09	185.33	185.79	27031
2021-09-22	185.73	191.18	185.58	191.12	55341
2021-09-23	192.17	193.34	190.48	191.15	60713
2021-09-24	190.46	191.21	188.25	191.02	36974
2021-09-27	191.63	191.63	184.28	185.85	81837
2021-09-28	184.52	184.52	180.92	183.50	32952
2021-09-29	183.79	186.07	180.95	181.13	33685
2021-09-30	181.90	182.38	179.79	180.48	39068
2021-10-01	180.54	182.82	178.25	182.52	22514
2021-10-04	182.55	182.55	176.72	178.95	25979
2021-10-05	178.71	180.77	178.71	180.15	28731
2021-10-06	179.37	180.99	177.83	180.96	32585
2021-10-07	182.50	186.27	182.50	184.98	39998
2021-10-08	184.94	186.75	182.78	183.98	26197
2021-10-11	185.09	185.09	182.40	183.20	19603
2021-10-12	183.38	185.03	183.29	183.59	20215
2021-10-13	184.00	189.20	184.00	188.90	36119
2021-10-14	190.11	192.17	190.11	191.27	20037
2021-10-15	190.88	195.19	190.88	194.40	17562
2021-10-18	194.37	196.33	192.19	195.86	35499
2021-10-19	195.82	198.18	195.82	196.84	12380
2021-10-20	199.93	200.17	196.76	199.48	15885
2021-10-21	199.40	202.09	199.40	200.16	19524
2021-10-22	200.67	202.44	200.44	202.08	20562
2021-10-25	200.00	202.78	199.22	201.73	38544
2021-10-26	202.20	202.39	196.04	198.45	35023
2021-10-27	198.84	199.96	196.61	198.72	44027
2021-10-28	198.78	202.71	197.49	201.43	27396
2021-10-29	199.15	201.56	197.68	199.92	37537
2021-11-01	199.04	199.74	195.67	197.05	17541
2021-11-02	196.13	198.01	195.34	195.78	28277
2021-11-03	195.85	196.43	194.51	195.30	33459
2021-11-04	195.28	197.77	194.53	197.04	30695
2021-11-05	197.28	198.92	195.25	195.90	28883
2021-11-08	196.84	200.57	196.84	198.83	76720
2021-11-09	198.75	199.93	195.40	196.37	48321
2021-11-10	196.40	199.00	190.79	191.72	36059
2021-11-11	192.05	193.52	190.20	192.46	28537
2021-11-12	192.22	196.47	192.22	196.01	45423
2021-11-15	196.01	196.26	194.00	194.32	34282
2021-11-16	196.11	196.11	192.88	194.65	85837
2021-11-17	194.08	194.13	191.36	191.36	33828
2021-11-18	190.99	192.36	190.36	191.68	51974
2021-11-19	192.10	196.48	190.82	195.88	38885
2021-11-22	196.25	200.40	195.27	198.93	43301
2021-11-23	198.93	200.33	197.03	199.79	25334
2021-11-24	199.49	201.44	198.22	200.50	32384
2021-11-26	198.56	198.56	193.60	193.69	27004
2021-11-29	196.56	198.44	194.56	198.42	42866
2021-11-30	197.40	197.40	190.26	192.54	87577
2021-12-01	193.76	197.19	190.64	190.64	36094
2021-12-02	191.90	196.03	191.90	194.97	38208
2021-12-03	196.17	196.27	189.07	189.46	31797
2021-12-06	189.88	193.28	189.47	192.20	51015
2021-12-07	195.68	199.09	195.51	197.30	36096
2021-12-08	198.84	198.84	195.53	195.83	18273
2021-12-09	194.99	196.45	193.10	193.17	29538
2021-12-10	193.83	194.94	191.91	192.74	40518
2021-12-13	193.54	194.45	191.43	192.50	49731
2021-12-14	191.36	192.98	188.19	188.90	47525
2021-12-15	188.16	189.73	186.69	188.80	107538
2021-12-16	189.75	191.43	186.20	187.72	129503
2021-12-17	185.06	191.79	185.06	189.20	106970
2021-12-20	187.33	187.55	181.03	182.59	50552
2021-12-21	183.86	188.00	183.40	188.00	56153
2021-12-22	188.80	191.85	188.64	191.61	33003
2021-12-23	192.89	193.70	191.68	192.71	27059
2021-12-27	195.00	195.50	192.39	195.50	14168
2021-12-28	195.29	198.29	192.53	193.02	23512
2021-12-29	193.42	195.94	192.50	194.77	44172
2021-12-30	195.67	197.97	195.44	196.34	37724
2021-12-31	195.50	197.43	194.66	196.47	41462
2022-01-03	198.43	199.07	192.41	193.28	26753
2022-01-04	192.81	197.47	188.85	189.60	59900
2022-01-05	189.43	189.43	182.01	182.01	136830
2022-01-06	177.02	182.43	177.02	180.83	73210
2022-01-07	180.85	180.85	174.95	176.08	52249
2022-01-10	174.07	174.07	168.68	172.35	65306
2022-01-11	172.99	174.12	170.84	172.91	80048
2022-01-12	173.30	175.72	173.00	173.33	85766
2022-01-13	174.59	174.66	169.91	170.24	87913
2022-01-14	168.22	169.18	163.85	165.44	83926
2022-01-18	162.79	165.35	162.34	162.64	77552
2022-01-19	163.41	166.65	161.71	161.72	94237
2022-01-20	162.25	164.50	159.35	159.47	80955
2022-01-21	158.92	159.52	154.81	155.09	54135
2022-01-24	153.30	157.63	150.16	156.87	156633
2022-01-25	153.86	159.03	153.20	157.28	207976
2022-01-26	159.35	163.61	158.15	158.62	153976
2022-01-27	160.19	160.19	153.01	153.50	139150
2022-01-28	153.16	154.49	150.86	154.34	98274
2022-01-31	154.74	159.73	154.00	159.38	161144
2022-02-01	160.29	160.46	156.93	158.98	72323
2022-02-02	159.97	160.68	158.79	160.48	86690
2022-02-03	158.01	158.88	155.23	155.55	107831
2022-02-04	154.31	157.39	154.04	156.13	75559
2022-02-07	157.09	157.39	154.61	155.65	69656
2022-02-08	155.69	159.33	155.60	158.96	105852
2022-02-09	159.60	162.00	159.60	161.21	51891
2022-02-10	158.90	160.43	156.44	156.99	56573
2022-02-11	157.81	158.07	151.41	152.28	84234
2022-02-14	152.48	153.13	149.54	151.69	95643
2022-02-15	153.79	153.79	148.77	151.24	265629
2022-02-16	151.07	151.07	147.88	149.36	82037
2022-02-17	148.06	148.08	140.67	140.96	120742
2022-02-18	140.23	141.05	136.34	138.07	66003
2022-02-22	138.00	138.80	135.72	136.89	95360
2022-02-23	138.37	140.94	137.69	137.91	113860
2022-02-24	134.80	145.15	134.35	144.38	187421
2022-02-25	144.46	145.03	140.26	145.00	111419
2022-02-28	143.85	144.18	140.37	142.27	126097
2022-03-01	142.27	143.68	140.14	142.11	114890
2022-03-02	142.07	144.39	140.00	143.47	50832
2022-03-03	143.65	143.88	140.21	141.65	44624
2022-03-04	140.34	142.51	139.87	141.13	59829
2022-03-07	141.17	141.17	133.73	133.80	72790
2022-03-08	133.68	136.42	132.42	133.84	121762
2022-03-09	137.02	138.19	135.08	135.42	122353
2022-03-10	133.75	134.97	130.90	133.33	109677
2022-03-11	133.39	134.53	132.02	134.05	103188
2022-03-14	134.10	136.94	133.26	134.19	159522
2022-03-15	133.92	135.01	130.56	131.91	55449
2022-03-16	133.63	140.79	133.41	140.79	72795
2022-03-17	140.50	141.79	139.88	141.45	54854
2022-03-18	140.98	143.61	140.75	142.72	159511
2022-03-21	142.93	143.15	138.56	142.11	80795
2022-03-22	143.19	145.13	143.08	143.74	47039
2022-03-23	143.26	144.75	141.00	144.49	73062
2022-03-24	144.14	144.14	141.20	142.10	68396
2022-03-25	141.83	142.22	139.66	142.11	69496
2022-03-28	141.47	144.13	140.82	142.57	50385
2022-03-29	144.06	148.31	144.06	147.89	57795
2022-03-30	146.50	147.00	144.53	145.28	42191
2022-03-31	145.80	148.09	144.61	144.88	36398
2022-04-01	145.16	146.02	143.21	144.12	39410
2022-04-04	144.70	146.55	144.70	145.32	39095
2022-04-05	144.85	145.71	142.88	143.63	28808
2022-04-06	141.61	142.33	140.62	142.14	42257
2022-04-07	141.95	144.29	140.82	143.86	75861
2022-04-08	143.10	143.12	139.70	139.78	191452
2022-04-11	138.23	139.83	137.30	139.09	52327
2022-04-12	140.20	141.75	135.78	135.89	54172
2022-04-13	136.24	138.41	135.88	137.84	47668
2022-04-14	137.44	137.82	135.65	135.94	40779
2022-04-18	135.87	135.87	131.92	133.03	33276
2022-04-19	132.90	137.52	132.90	136.79	42134
2022-04-20	138.01	139.73	136.71	137.42	44742
2022-04-21	137.93	137.94	134.50	134.95	70652
2022-04-22	133.76	134.04	130.43	131.31	56952
2022-04-25	130.64	131.27	128.17	130.95	53871
2022-04-26	129.57	129.57	124.17	124.40	93670
2022-04-27	121.70	126.85	121.51	124.13	183128
2022-04-28	124.65	129.81	122.58	128.62	285725
2022-04-29	127.60	129.84	124.46	124.89	89666
2022-05-02	123.96	124.87	121.48	123.38	53830
2022-05-03	123.10	123.94	121.62	121.96	50640
2022-05-04	121.89	124.42	119.81	124.42	50650
2022-05-05	121.96	121.96	118.89	120.58	84219
2022-05-06	119.02	122.83	118.55	121.90	103291
2022-05-09	120.38	122.33	118.87	119.64	113776
2022-05-10	122.02	122.02	116.13	118.33	124446
2022-05-11	117.82	119.66	115.66	116.80	103895
2022-05-12	115.33	119.80	115.33	116.75	142870
2022-05-13	118.54	124.46	117.67	123.67	91795
2022-05-16	123.67	125.08	121.48	124.56	42520
2022-05-17	126.43	126.88	124.34	125.74	52817
2022-05-18	125.51	125.51	119.32	119.68	49117
2022-05-19	119.30	121.87	118.99	120.17	52385
2022-05-20	121.58	121.59	118.84	120.67	46206
2022-05-23	121.04	122.20	120.00	121.76	21399
2022-05-24	120.24	121.27	117.57	117.73	34684
2022-05-25	116.35	119.35	116.35	117.59	29778
2022-05-26	118.51	121.23	118.51	120.45	27151
2022-05-27	121.66	125.95	121.44	125.95	61000
2022-05-31	124.81	128.28	124.27	128.13	80330
2022-06-01	128.13	128.13	123.78	124.33	29222
2022-06-02	124.28	127.63	124.12	127.45	41338
2022-06-03	126.96	126.96	122.86	124.66	40025
2022-06-06	126.30	127.48	125.27	125.65	25909
2022-06-07	124.94	127.61	124.77	126.82	27278
2022-06-08	126.81	128.84	126.60	128.38	84788
2022-06-09	127.16	128.52	126.02	126.20	112542
2022-06-10	125.14	125.14	120.90	120.90	47571
2022-06-13	119.09	119.63	117.10	118.54	91373
2022-06-14	118.28	119.46	116.73	118.09	56986
2022-06-15	118.47	121.39	118.05	120.10	65674
2022-06-16	117.13	117.13	112.64	112.76	87994
2022-06-17	113.56	117.21	113.39	115.10	79192
2022-06-21	116.16	117.75	116.07	116.54	35634
2022-06-22	116.11	118.63	115.63	117.10	64473
2022-06-23	117.10	119.92	117.02	119.69	54685
2022-06-24	121.08	123.70	120.66	123.58	79850
2022-06-27	124.29	124.29	119.96	120.18	38093
2022-06-28	120.84	121.57	119.16	119.54	35950
2022-06-29	132.92	132.92	117.45	120.13	96812
2022-06-30	118.67	122.46	116.99	121.20	62841
2022-07-01	122.23	127.69	121.34	122.91	24269
2022-07-05	120.69	125.02	119.93	125.02	57868
2022-07-06	124.97	126.09	123.75	124.12	67358
2022-07-07	125.27	127.54	124.07	127.18	75708
2022-07-08	126.63	128.79	125.98	128.57	44001
2022-07-11	127.75	129.23	126.17	126.79	119560
2022-07-12	126.28	130.02	126.28	129.48	60807
2022-07-13	128.42	128.83	126.61	128.57	119981
2022-07-14	127.66	128.58	124.68	125.11	135079
2022-07-15	125.72	127.56	122.82	125.08	105702
2022-07-18	126.64	128.06	125.60	126.88	38407
2022-07-19	127.67	129.92	127.05	129.92	38311
2022-07-20	130.14	133.20	130.12	132.82	48365
2022-07-21	133.09	134.43	131.38	134.23	57113
2022-07-22	134.55	135.59	131.13	131.90	38332
2022-07-25	132.10	132.88	131.13	132.42	48416
2022-07-26	132.05	132.05	128.84	129.66	63461
2022-07-27	129.97	132.21	127.31	131.61	77991
2022-07-28	130.94	132.73	129.03	131.85	41668
2022-07-29	131.85	134.58	131.73	133.84	60127
2022-08-01	133.67	135.38	132.48	134.01	35895
2022-08-02	134.00	134.27	131.70	133.88	132199
2022-08-03	135.12	135.12	131.95	132.07	36416
2022-08-04	131.55	132.59	131.02	132.16	29284
2022-08-05	130.42	131.80	129.54	131.57	46145
2022-08-08	132.82	135.06	132.32	132.48	38603
2022-08-09	131.54	131.60	128.36	128.71	44715
2022-08-10	130.65	134.58	130.65	134.58	27047
2022-08-11	134.98	135.94	134.01	134.81	27064
2022-08-12	135.83	139.85	135.83	139.33	45934
2022-08-15	139.22	139.76	136.75	138.24	33695
2022-08-16	138.13	139.03	136.96	138.65	45735
2022-08-17	137.94	137.94	135.81	136.00	33230
2022-08-18	136.08	137.46	135.54	136.42	29454
2022-08-19	135.58	136.73	133.00	134.13	55577
2022-08-22	132.40	133.51	131.26	131.73	68354
2022-08-23	132.00	133.07	131.35	132.01	36250
2022-08-24	133.24	135.28	132.50	132.60	37165
2022-08-25	132.63	133.75	132.29	133.00	36181
2022-08-26	132.78	132.78	127.99	128.21	60978
2022-08-29	127.62	129.26	125.72	125.93	31115
2022-08-30	125.57	126.42	124.00	124.09	40155
2022-08-31	124.19	126.70	124.19	125.07	82001
2022-09-01	125.05	125.05	120.64	121.81	76403
2022-09-02	121.41	123.11	120.13	120.61	44807
2022-09-06	121.28	121.62	119.71	120.30	77370
2022-09-07	120.00	123.22	120.00	123.16	53884
2022-09-08	123.08	126.38	121.74	126.30	34974
2022-09-09	127.94	129.71	127.85	129.71	32220
2022-09-12	129.88	131.09	129.37	130.97	25909
2022-09-13	127.84	128.67	125.94	126.49	55851
2022-09-14	125.92	125.96	124.48	125.07	30173
2022-09-15	123.94	126.73	123.13	123.68	61729
2022-09-16	121.90	121.91	120.24	120.74	57141
2022-09-19	119.99	120.78	119.68	120.61	36503
2022-09-20	118.84	118.84	116.80	116.80	88583
2022-09-21	116.82	121.05	115.85	118.95	81172
2022-09-22	117.33	117.34	115.33	115.95	47950
2022-09-23	114.73	114.97	112.44	114.64	69506
2022-09-26	114.64	116.55	114.11	115.96	167307
2022-09-27	117.82	120.04	117.45	118.73	113940
2022-09-28	119.26	120.08	118.06	119.67	73810
2022-09-29	117.88	119.31	115.47	117.99	133920
2022-09-30	118.27	121.21	118.03	119.01	107586
2022-10-03	120.09	120.74	117.34	119.82	56408
2022-10-04	121.52	129.33	121.52	128.99	81600
2022-10-05	127.66	128.09	125.20	126.92	68197
2022-10-06	126.47	131.17	124.04	130.66	383323
2022-10-07	128.70	128.70	120.96	121.49	74940
2022-10-10	121.91	122.67	121.16	122.22	16453
2022-10-11	120.83	121.20	118.40	118.85	56404
2022-10-12	118.33	119.94	118.17	119.28	36630
2022-10-13	116.87	120.93	114.80	120.29	49317
2022-10-14	120.44	121.59	117.94	118.58	33179
2022-10-17	121.93	123.95	121.28	121.64	48954
2022-10-18	123.95	125.05	122.36	123.88	43881
2022-10-19	123.44	123.44	118.18	118.81	34775
2022-10-20	118.88	120.69	118.88	120.31	52620
2022-10-21	119.90	123.09	118.19	122.86	42268
2022-10-24	122.69	125.23	121.57	125.17	33904
2022-10-25	126.94	129.04	126.88	128.37	67716
2022-10-26	127.56	128.87	125.56	128.34	80634
2022-10-27	128.75	129.48	124.03	124.19	92683
2022-10-28	123.53	126.76	123.42	126.25	31912
2022-10-31	125.17	126.08	123.71	125.01	34227
2022-11-01	126.28	127.05	124.76	125.52	79373
2022-11-02	125.81	126.02	120.93	121.06	47345
2022-11-03	119.49	122.27	118.14	120.51	37570
2022-11-04	122.40	123.56	119.76	119.91	54268
2022-11-07	119.13	120.39	118.71	120.07	48597
2022-11-08	120.00	122.82	119.31	122.31	131198
2022-11-09	121.89	122.69	119.60	119.63	56357
2022-11-10	123.88	130.77	123.88	127.75	118591
2022-11-11	128.22	130.11	127.49	129.95	120682
2022-11-14	129.75	130.41	125.89	126.47	79328
2022-11-15	129.28	130.02	126.22	126.53	42469
2022-11-16	124.94	125.82	123.51	124.06	69267
2022-11-17	122.26	123.71	121.72	122.93	77548
2022-11-18	123.91	124.87	122.91	123.99	96020
2022-11-21	123.79	126.93	123.03	124.92	78192
2022-11-22	125.82	126.85	124.25	126.13	61643
2022-11-23	126.03	126.78	125.68	126.61	163573
2022-11-25	127.22	128.27	127.07	127.77	36295
2022-11-28	126.45	128.40	125.40	125.46	57188
2022-11-29	123.79	125.90	123.79	124.98	35439
2022-11-30	125.82	129.45	125.82	129.37	70698
2022-12-01	129.46	131.84	129.31	131.70	108634
2022-12-02	130.48	131.95	129.62	129.85	54499
2022-12-05	129.63	129.63	124.91	125.14	41216
2022-12-06	125.39	125.39	120.50	120.83	110703
2022-12-07	120.80	122.71	120.62	121.75	97078
2022-12-08	122.85	125.17	121.56	123.73	100768
2022-12-09	122.65	124.97	122.65	123.59	80303
2022-12-12	124.38	125.09	123.36	124.00	72960
2022-12-13	127.97	128.54	124.90	126.07	76051
2022-12-14	125.87	126.31	123.31	123.95	40495
2022-12-15	122.62	122.99	120.32	121.37	83172
2022-12-16	120.88	122.59	120.28	121.42	107896
2022-12-19	121.48	121.78	120.11	120.26	58033
2022-12-20	120.05	120.05	118.12	119.51	40397
2022-12-21	120.54	125.61	120.47	124.89	56474
2022-12-22	123.19	123.19	120.41	121.82	40389
2022-12-23	122.10	122.71	120.20	122.53	44379
2022-12-27	122.96	123.73	121.56	122.54	38144
2022-12-28	124.48	124.48	120.30	121.06	52378
2022-12-29	122.64	124.02	122.64	123.78	31939
2022-12-30	123.41	123.48	121.77	122.55	23951
2023-01-03	124.28	124.80	121.94	123.13	33610
2023-01-04	124.59	127.19	124.59	127.11	37658
2023-01-05	125.00	125.00	122.85	123.35	26171
2023-01-06	124.02	127.92	122.68	127.77	34450
2023-01-09	128.52	131.83	128.20	130.51	47681
2023-01-10	130.78	133.73	130.16	133.43	54128
2023-01-11	134.41	136.38	134.41	136.06	26909
2023-01-12	136.48	138.48	136.47	138.14	26560
2023-01-13	137.24	140.59	136.64	139.64	27713
2023-01-17	140.28	140.42	138.30	138.76	42600
2023-01-18	140.14	141.30	138.71	138.94	33912
2023-01-19	137.68	139.44	135.07	135.08	57013
2023-01-20	135.25	138.05	134.42	137.83	31307
2023-01-23	137.09	140.65	136.81	140.37	30026
2023-01-24	140.84	141.35	139.76	140.72	20442
2023-01-25	139.00	142.96	138.22	142.89	43383
2023-01-26	143.11	143.87	140.87	141.30	47275
2023-01-27	141.33	143.76	141.00	142.94	26372
2023-01-30	142.17	143.99	138.81	138.90	61640
2023-01-31	139.51	143.16	139.51	142.90	49173
2023-02-01	142.39	144.36	139.66	144.25	52194
2023-02-02	145.34	147.93	145.06	147.93	58098
2023-02-03	146.17	148.70	144.37	145.14	61960
2023-02-06	143.08	143.38	141.51	142.16	51655
2023-02-07	143.96	144.89	141.01	143.26	48586
2023-02-08	143.00	146.88	141.89	142.20	37285
2023-02-09	143.05	144.71	141.88	141.94	95207
2023-02-10	142.20	143.22	140.73	142.96	47052
2023-02-13	143.26	143.62	141.74	143.16	25875
2023-02-14	143.58	146.18	141.87	146.13	60455
2023-02-15	144.65	144.82	142.51	143.92	104748
2023-02-16	141.61	142.80	140.47	142.00	40969
2023-02-17	141.94	142.20	139.91	141.90	56124
2023-02-21	139.88	140.29	138.43	138.61	43385
2023-02-22	139.11	139.24	137.52	137.97	36147
2023-02-23	138.97	139.25	137.20	138.89	34629
2023-02-24	136.15	136.50	134.65	136.29	34230
2023-02-27	137.54	138.29	136.71	137.88	27282
2023-02-28	138.00	138.07	136.33	137.23	188152
2023-03-01	136.57	137.64	135.54	136.47	25035
2023-03-02	134.51	135.62	134.11	135.49	50620
2023-03-03	136.43	138.17	135.60	137.99	42194
2023-03-06	137.72	138.40	136.30	137.06	40990
2023-03-07	136.81	137.32	135.84	136.29	29231
2023-03-08	135.66	138.24	135.66	137.27	35170
2023-03-09	137.59	138.03	135.39	135.73	19380
2023-03-10	135.43	135.43	131.97	133.29	51988
2023-03-13	132.26	135.44	132.03	134.82	70459
2023-03-14	137.56	138.94	134.22	136.33	56096
2023-03-15	134.09	134.59	132.03	133.20	58129
2023-03-16	132.15	136.28	132.10	136.28	56605
2023-03-17	135.31	135.92	134.03	135.32	37537
2023-03-20	134.74	136.69	134.70	136.60	27958
2023-03-21	137.63	138.26	134.92	135.70	44822
2023-03-22	134.50	136.79	134.18	134.18	40854
2023-03-23	135.23	138.05	133.75	133.94	75677
2023-03-24	133.02	134.51	131.75	134.11	24834
2023-03-27	134.29	136.39	133.87	136.02	19964
2023-03-28	135.77	136.07	135.00	135.43	26689
2023-03-29	137.16	137.36	135.67	137.30	24748
2023-03-30	137.50	138.80	137.50	138.73	51777
2023-03-31	139.99	141.51	139.99	140.99	73431
2023-04-03	140.03	141.28	139.57	140.58	40533
2023-04-04	141.36	141.98	139.97	140.47	39450
2023-04-05	140.24	140.40	137.42	138.47	33408
2023-04-06	137.12	140.26	137.12	140.00	34838
2023-04-10	138.56	140.90	138.52	140.43	56821
2023-04-11	140.90	141.09	139.88	140.02	45501
2023-04-12	141.32	142.71	141.00	141.33	34297
2023-04-13	141.61	143.36	141.61	143.15	24322
2023-04-14	142.97	144.76	142.90	144.66	44864
2023-04-17	144.76	146.02	144.72	145.80	36591
2023-04-18	146.85	146.88	142.70	142.85	46359
2023-04-19	142.42	146.60	142.42	145.14	57075
2023-04-20	144.16	145.90	144.16	145.24	65702
2023-04-21	145.43	146.31	144.59	146.09	42154
2023-04-24	146.52	146.52	144.87	145.45	25536
2023-04-25	145.68	145.68	142.73	142.79	43574
2023-04-26	143.91	147.66	143.30	145.13	79038
2023-04-27	146.56	148.12	145.35	147.10	90144
2023-04-28	147.10	150.79	146.98	150.74	82324
2023-05-01	150.89	151.38	148.30	148.40	49622
2023-05-02	147.80	147.80	145.34	147.29	40357
2023-05-03	147.87	148.54	146.08	146.18	50050
2023-05-04	146.30	147.14	145.09	145.27	59198
2023-05-05	146.37	147.87	146.07	146.49	88434
2023-05-08	146.21	147.79	142.75	142.98	61714
2023-05-09	141.59	144.23	139.68	143.54	90075
2023-05-10	144.01	146.03	144.01	145.11	48737
2023-05-11	144.71	148.02	144.27	147.81	88325
2023-05-12	147.59	147.71	144.73	145.47	59396
2023-05-15	146.23	148.02	145.75	147.54	111798
2023-05-16	147.42	148.19	147.02	147.12	77131
2023-05-17	147.50	147.98	145.84	147.90	48241
2023-05-18	147.55	147.98	146.50	147.00	46307
2023-05-19	147.29	148.79	146.78	147.66	55532
2023-05-22	148.23	148.58	146.90	147.17	30919
2023-05-23	147.04	147.83	143.31	143.31	53583
2023-05-24	142.44	142.68	141.46	142.26	42743
2023-05-25	142.15	143.26	141.83	143.01	45385
2023-05-26	143.11	145.20	142.94	144.74	46698
2023-05-30	145.81	146.01	145.13	145.39	52944
2023-05-31	145.33	147.20	143.72	145.14	66171
2023-06-01	145.09	146.93	144.45	146.36	37867
2023-06-02	146.62	148.66	145.96	147.81	66232
2023-06-05	147.03	150.42	145.97	146.06	56533
2023-06-06	147.16	147.31	145.96	146.71	64289
2023-06-07	147.55	148.13	145.93	146.03	59510
2023-06-08	139.50	146.38	139.48	145.57	49673
2023-06-09	145.33	146.22	144.56	145.81	36086
2023-06-12	146.00	146.56	145.57	145.98	23825
2023-06-13	146.99	147.42	146.07	147.42	41230
2023-06-14	147.92	148.29	146.20	147.33	70119
2023-06-15	146.48	147.31	146.04	146.86	69849
2023-06-16	145.85	146.83	143.65	144.49	73411
2023-06-20	143.71	144.54	143.05	143.08	75626
2023-06-21	142.65	144.14	141.57	143.01	102111
2023-06-22	143.21	144.40	142.54	143.12	108907
2023-06-23	141.72	145.53	141.72	145.48	53163
2023-06-26	144.92	147.43	144.92	146.19	35766
2023-06-27	147.00	150.00	147.00	149.33	81095
2023-06-28	148.71	149.65	147.56	148.85	74336
2023-06-29	148.51	150.97	148.51	150.97	82261
2023-06-30	153.45	156.87	152.25	154.09	101739
2023-07-03	154.09	155.72	153.64	155.50	13373
2023-07-05	154.28	156.22	154.16	155.08	89027
2023-07-06	153.45	154.23	151.93	152.39	77926
2023-07-07	153.00	153.77	152.31	152.95	53860
2023-07-10	152.89	154.12	152.75	153.59	135236
2023-07-11	154.48	155.72	154.48	155.06	91157
2023-07-12	156.50	160.29	156.50	159.96	68929
2023-07-13	160.84	160.95	158.52	158.70	66496
2023-07-14	159.17	160.07	158.09	159.74	58777
2023-07-17	159.85	160.94	159.05	159.21	85655
2023-07-18	157.27	158.94	157.03	158.05	105019
2023-07-19	158.71	159.42	158.33	159.22	104666
2023-07-20	158.56	158.96	157.36	157.53	48993
2023-07-21	157.96	158.29	156.90	156.97	83182
2023-07-24	157.03	157.35	151.63	156.90	74799
2023-07-25	157.31	157.84	156.80	156.90	129086
2023-07-26	156.19	157.15	156.11	156.84	60635
2023-07-27	163.95	163.95	154.70	155.96	113213
2023-07-28	157.42	158.13	153.56	153.71	63625
2023-07-31	153.42	156.74	153.41	156.63	64396
2023-08-01	155.85	157.68	155.20	157.61	110239
2023-08-02	156.28	157.53	153.58	153.81	55628
2023-08-03	151.72	153.75	151.72	153.40	34234
2023-08-04	153.49	155.08	153.16	153.85	48879
2023-08-07	153.89	156.61	152.88	152.90	28398
2023-08-08	151.64	152.19	150.75	151.24	57559
2023-08-09	151.71	152.03	150.56	151.78	77270
2023-08-10	152.07	154.61	152.07	153.61	60804
2023-08-11	152.55	155.09	152.55	154.99	72645
2023-08-14	155.22	155.22	152.42	152.67	37914
2023-08-15	151.63	151.71	149.01	149.01	33605
2023-08-16	148.87	149.33	148.27	149.00	44048
2023-08-17	149.55	149.55	146.16	146.41	64272
2023-08-18	146.14	146.99	144.84	146.80	20647
2023-08-21	146.77	146.77	144.48	145.03	36945
2023-08-22	145.93	145.93	143.49	144.14	27758
2023-08-23	144.87	147.20	144.87	146.78	82956
2023-08-24	147.07	147.07	145.66	145.88	64909
2023-08-25	146.04	147.41	145.27	146.40	36129
2023-08-28	146.81	149.47	146.81	148.99	32054
2023-08-29	148.96	150.86	148.75	150.28	74566
2023-08-30	149.83	152.39	149.83	152.12	63138
2023-08-31	152.15	154.22	150.86	151.13	41481
2023-09-01	152.38	153.47	150.36	152.80	46633
2023-09-05	152.56	152.97	150.15	151.11	72667
2023-09-06	151.03	153.20	151.03	151.73	49399
2023-09-07	150.93	151.54	150.43	150.97	37761
2023-09-08	151.48	151.48	149.87	150.30	67280
2023-09-11	153.56	153.56	153.56	153.56	1575
2023-09-12	153.19	154.65	152.12	152.12	41518
2023-09-13	152.47	153.96	150.18	152.67	66324
2023-09-14	153.05	158.41	153.05	157.97	88205
2023-09-15	156.69	157.55	153.10	154.34	85380
2023-09-18	152.70	158.09	152.70	157.25	54606
2023-09-19	157.71	157.71	155.30	155.36	53037
2023-09-20	156.05	157.42	155.32	155.39	26115
2023-09-21	154.24	154.24	150.86	151.27	152984
2023-09-22	151.83	152.65	150.27	150.32	35994
2023-09-25	150.21	150.74	149.37	149.75	47441
2023-09-26	148.40	149.03	146.83	147.51	55905
2023-09-27	147.32	148.10	144.74	145.23	66201
2023-09-28	146.15	147.54	145.93	146.27	51099
2023-09-29	147.70	147.70	145.29	145.54	44769
2023-10-02	144.37	144.97	142.39	142.85	33978
2023-10-03	141.30	142.92	140.41	141.42	57586
2023-10-04	142.39	143.20	140.51	142.40	37219
2023-10-05	142.79	143.41	141.89	143.41	35048
2023-10-06	143.01	145.65	141.93	144.93	29281
2023-10-09	143.80	145.37	142.24	145.34	15462
2023-10-10	144.54	148.59	144.43	146.01	41998
2023-10-11	146.30	149.05	146.08	147.93	44443
2023-10-12	147.83	149.07	144.96	145.26	36946
2023-10-13	144.24	144.92	142.04	142.77	27597
2023-10-16	144.17	144.26	143.00	143.60	38978
2023-10-17	142.59	145.12	142.42	143.40	56328
2023-10-18	142.75	143.21	139.49	139.49	64784
2023-10-19	139.74	140.30	138.02	140.30	66113
2023-10-20	139.95	140.27	138.92	139.15	29557
2023-10-23	138.25	142.38	137.55	140.57	54129
2023-10-24	140.35	140.89	139.47	139.99	66958
2023-10-25	139.23	139.23	136.88	137.99	68944
2023-10-26	135.62	139.24	134.77	136.95	74531
2023-10-27	137.58	138.87	135.06	137.06	49630
2023-10-30	138.16	143.02	137.94	142.00	82445
2023-10-31	142.15	143.09	141.47	141.47	73859
2023-11-01	140.78	143.72	140.76	143.35	57965
2023-11-02	143.66	147.85	143.66	145.97	60823
2023-11-03	147.53	149.25	146.63	146.91	90685
2023-11-06	146.83	147.18	144.45	145.11	89544
2023-11-07	142.35	145.00	142.10	143.65	107248
2023-11-08	142.48	145.87	142.48	144.33	57010
2023-11-09	144.83	145.26	142.92	143.81	57351
2023-11-10	144.07	144.14	142.34	144.14	31101
2023-11-13	144.07	145.96	143.15	144.65	48824
2023-11-14	147.45	153.20	147.45	152.64	59710
2023-11-15	153.36	154.16	149.05	153.28	70346
2023-11-16	152.69	154.30	151.60	151.60	48512
2023-11-17	151.72	154.99	151.72	152.85	40598
2023-11-20	153.34	154.71	152.61	154.71	33550
2023-11-21	155.14	156.26	153.40	153.83	33724
2023-11-22	154.72	156.28	153.56	155.69	28321
2023-11-24	157.37	158.47	156.97	158.23	16004
2023-11-27	157.93	157.93	154.58	156.05	89041
2023-11-28	156.75	158.47	155.54	157.19	31485
2023-11-29	158.46	158.46	155.66	156.22	41899
2023-11-30	157.01	157.35	155.58	156.92	60122
2023-12-01	158.09	159.34	157.50	159.00	18947
2023-12-04	157.97	159.30	155.40	158.48	34105
2023-12-05	158.79	161.59	157.88	160.05	48012
2023-12-06	160.97	162.86	160.63	161.57	48273
2023-12-07	162.39	164.83	162.07	163.50	60183
2023-12-08	163.84	164.33	162.79	163.74	70421
2023-12-11	164.19	164.19	161.92	162.51	39284
2023-12-12	163.06	163.06	161.25	161.39	30395
2023-12-13	161.82	163.41	159.11	163.05	91771
2023-12-14	163.67	165.26	161.00	161.25	155729
2023-12-15	160.95	161.87	156.98	159.74	197745
2023-12-18	160.24	163.13	160.24	162.06	77279
2023-12-19	163.39	165.79	163.39	165.08	136526
2023-12-20	166.27	166.27	160.55	160.55	88338
2023-12-21	161.81	162.88	160.87	161.34	113146
2023-12-22	162.33	163.26	161.38	163.26	77628
2023-12-26	163.16	165.03	163.16	163.90	42901
2023-12-27	163.97	165.22	162.67	163.51	114665
2023-12-28	164.28	165.08	162.46	162.91	63697
2023-12-29	162.47	162.99	161.59	162.09	43875
2024-01-02	161.89	161.89	157.04	158.26	47764
2024-01-03	157.15	159.13	156.70	157.99	68113
2024-01-04	158.61	160.45	157.99	158.96	74525
2024-01-05	158.84	160.03	157.47	159.12	53077
2024-01-08	159.09	161.62	158.27	161.10	73211
2024-01-09	159.52	161.18	159.24	160.64	40684
2024-01-10	161.26	162.57	160.35	160.57	30111
2024-01-11	161.11	161.51	158.04	160.68	47983
2024-01-12	161.83	163.23	161.30	162.44	72579
2024-01-16	161.59	161.79	158.95	161.46	105514
2024-01-17	159.67	160.56	157.25	157.42	86744
2024-01-18	158.53	161.97	158.53	161.90	83966
2024-01-19	162.43	164.38	160.89	164.04	107515
2024-01-22	165.15	165.15	163.90	163.90	68782
2024-01-23	164.69	166.16	162.89	163.45	79969
2024-01-24	165.23	165.99	163.14	163.14	50162
2024-01-25	164.11	166.30	163.98	165.87	28921
2024-01-26	166.61	167.70	166.05	167.30	47018
2024-01-29	167.32	170.73	166.07	170.49	78262
2024-01-30	170.25	171.94	169.70	170.90	141487
2024-01-31	170.47	171.51	167.21	167.63	85649
2024-02-01	168.41	170.95	168.14	170.90	41442
2024-02-02	168.66	171.21	167.59	170.69	77273
2024-02-05	170.29	170.29	167.36	168.14	80442
2024-02-06	166.02	168.16	161.13	164.18	138212
2024-02-07	165.98	165.98	162.00	164.15	157493
2024-02-08	165.20	166.80	164.52	166.06	70389
2024-02-09	166.67	168.39	165.23	166.32	50402
2024-02-12	166.80	167.13	165.49	165.90	60073
2024-02-13	164.22	164.22	160.66	162.85	98125
2024-02-14	163.89	165.45	162.86	165.45	100015
2024-02-15	166.96	168.05	166.30	167.52	58950
2024-02-16	166.50	167.24	164.80	165.27	103371
2024-02-20	165.78	165.78	162.73	164.38	50800
2024-02-21	164.56	164.56	161.99	163.75	85523
2024-02-22	165.05	166.97	165.05	166.37	78173
2024-02-23	167.25	167.25	163.99	164.68	73923
2024-02-26	165.03	165.46	163.63	164.42	44866
2024-02-27	165.97	165.97	163.03	163.62	92599
2024-02-28	163.00	164.63	162.03	164.37	71641
2024-02-29	165.60	165.89	163.88	164.93	67418
2024-03-01	165.36	166.00	164.35	165.94	54008
2024-03-04	165.15	167.29	165.15	166.67	40615
2024-03-05	166.02	166.02	162.15	162.54	53925
2024-03-06	164.65	164.65	162.70	163.50	46894
2024-03-07	164.60	167.13	164.59	167.08	69296
2024-03-08	168.12	168.21	166.49	166.93	83439
2024-03-11	167.16	167.30	164.75	164.91	93574
2024-03-12	164.93	167.35	164.76	166.94	66698
2024-03-13	167.48	171.09	167.00	169.33	69838
2024-03-14	170.33	171.23	167.86	171.13	50374
2024-03-15	170.07	171.00	168.02	168.19	71369
2024-03-18	168.40	169.94	167.99	168.25	92518
2024-03-19	168.58	168.58	166.30	167.72	42539
2024-03-20	168.34	170.49	167.43	169.48	65691
2024-03-21	170.77	170.77	168.00	168.16	96471
2024-03-22	168.49	168.49	165.72	165.87	69984
2024-03-25	165.05	166.63	164.56	164.72	121889
2024-03-26	164.69	165.88	164.18	164.30	83359
2024-03-27	165.02	167.09	163.99	166.65	136446
2024-03-28	166.47	167.22	165.39	165.80	65450
2024-04-01	166.26	166.26	163.52	164.87	68857
2024-04-02	163.71	164.45	160.90	161.56	47151
2024-04-03	161.81	163.08	161.17	161.41	95073
2024-04-04	163.06	163.06	156.67	157.15	227116
2024-04-05	157.61	159.74	157.54	158.84	165949
2024-04-08	158.70	159.64	156.30	156.67	50113
2024-04-09	157.01	158.76	155.96	158.30	84602
2024-04-10	155.12	156.51	153.76	155.00	83082
2024-04-11	155.26	155.52	153.31	154.81	54328
2024-04-12	153.89	154.33	152.72	154.18	63581
2024-04-15	154.99	155.78	151.67	152.30	61447
2024-04-16	152.31	152.31	150.50	150.76	50039
2024-04-17	151.90	151.90	149.89	150.10	70972
2024-04-18	149.64	150.44	148.10	149.40	59373
2024-04-19	149.40	150.55	148.92	149.38	90152
2024-04-22	149.38	152.21	148.73	152.13	95552
2024-04-23	153.10	154.09	152.97	153.27	59878
2024-04-24	152.10	155.12	151.43	154.79	151673
2024-04-25	153.73	153.90	150.58	151.62	132882
2024-04-26	152.06	152.72	149.74	149.80	82212
2024-04-29	150.19	151.11	148.13	149.18	58803
2024-04-30	148.89	149.03	146.91	147.00	47455
2024-05-01	147.00	148.36	145.59	146.55	62905
2024-05-02	148.12	150.77	147.30	150.77	77376
2024-05-03	151.92	152.22	149.41	149.54	107201
2024-05-06	150.49	150.89	149.71	150.59	127691
2024-05-07	151.37	151.46	149.74	150.78	145051
2024-05-08	149.77	151.27	149.53	151.04	60039
2024-05-09	151.22	151.99	150.63	151.73	89191
2024-05-10	152.12	152.75	150.07	150.66	32198
2024-05-13	151.28	151.85	148.20	148.42	35442
2024-05-14	149.19	150.07	147.85	148.71	39847
2024-05-15	150.18	150.24	148.70	149.28	64082
2024-05-16	149.53	150.82	148.38	149.17	66578
2024-05-17	150.07	150.53	147.91	148.62	78380
2024-05-20	148.30	150.56	148.30	149.55	94705
2024-05-21	149.43	149.43	147.16	147.54	75714
2024-05-22	147.38	147.44	143.62	144.46	173078
2024-05-23	145.47	145.47	142.34	142.86	74889
2024-05-24	143.43	144.07	142.46	143.65	108640
2024-05-28	144.12	144.92	143.09	144.32	102256
2024-05-29	143.28	143.61	141.26	141.83	104908
2024-05-30	142.28	143.76	141.75	143.63	155450
2024-05-31	144.38	147.16	143.69	147.12	199446
2024-06-03	146.68	150.66	146.68	149.64	153861
2024-06-04	149.66	150.49	149.00	150.17	94711
2024-06-05	150.34	151.34	149.93	151.23	117579
2024-06-06	151.10	151.56	149.10	149.34	98222
2024-06-07	148.16	150.42	147.23	149.98	99007
2024-06-10	149.65	150.91	148.96	150.91	58686
2024-06-11	149.70	150.32	148.56	150.07	43526
2024-06-12	152.34	154.90	152.34	153.22	101254
2024-06-13	152.98	153.23	149.45	151.00	121381
2024-06-14	149.92	152.56	149.17	152.54	67285
2024-06-17	151.76	153.62	151.64	153.11	59526
2024-06-18	152.90	153.32	150.47	150.76	85456
2024-06-20	149.99	151.05	148.43	150.99	70321
2024-06-21	151.62	153.10	150.71	152.77	196375
2024-06-24	153.01	153.80	151.00	152.56	180999
2024-06-25	152.68	153.09	151.03	152.37	87565
2024-06-26	151.58	151.58	149.20	149.71	40087
2024-06-27	149.83	151.80	149.44	151.80	73740
2024-06-28	152.40	152.45	150.87	152.37	135984
2024-07-01	152.02	153.10	150.53	152.13	101788
2024-07-02	152.72	154.94	152.16	154.48	150230
2024-07-03	154.40	157.45	154.40	156.14	45352
2024-07-05	156.32	156.32	153.25	153.26	70256
2024-07-08	153.40	154.18	152.32	154.06	61337
2024-07-09	153.88	154.03	152.53	153.07	90041
2024-07-10	153.76	154.55	152.72	154.40	66916
2024-07-11	155.00	159.36	154.61	159.35	138873
2024-07-12	160.43	163.40	159.11	163.19	166348
2024-07-15	162.95	163.85	162.00	162.81	75325
2024-07-16	163.64	165.84	162.92	165.76	93103
2024-07-17	164.85	165.51	163.29	164.81	150482
2024-07-18	164.35	166.18	161.99	162.72	84764
2024-07-19	162.94	164.24	162.94	164.07	74542
2024-07-22	164.46	167.10	164.46	166.02	126358
2024-07-23	165.96	166.84	165.17	166.32	43045
2024-07-24	166.22	166.65	163.33	163.74	80753
2024-07-25	164.66	175.60	164.66	174.37	202383
2024-07-26	175.09	177.46	174.78	175.63	119650
2024-07-29	175.52	176.12	174.14	174.83	52633
2024-07-30	175.58	176.15	174.80	175.52	79409
2024-07-31	177.24	177.24	173.79	174.56	79706
2024-08-01	175.75	176.56	171.96	173.54	75020
2024-08-02	171.93	172.58	169.36	170.33	97225
2024-08-05	163.43	169.23	161.88	168.24	74181
2024-08-06	168.66	170.79	165.64	169.94	71776
2024-08-07	171.79	171.79	167.61	167.63	79465
2024-08-08	169.14	170.45	168.19	169.50	61403
2024-08-09	170.17	170.25	167.82	169.52	28872
2024-08-12	169.49	170.72	167.06	167.97	36073
2024-08-13	169.02	171.03	167.48	170.71	51201
2024-08-14	171.45	171.45	169.30	170.35	37750
2024-08-15	171.67	173.41	170.67	171.51	36124
2024-08-16	170.55	171.83	170.24	171.45	41405
2024-08-19	171.73	174.83	171.22	174.81	87663
2024-08-20	174.74	175.16	173.79	174.06	92351
2024-08-21	175.23	175.38	173.54	173.91	91353
2024-08-22	174.37	175.40	174.10	175.39	79601
2024-08-23	175.93	176.66	175.01	175.72	126944
2024-08-26	176.69	178.23	176.26	177.78	56705
2024-08-27	176.78	180.57	176.53	179.50	93511
2024-08-28	179.70	179.98	177.26	177.71	58218
2024-08-29	178.49	179.52	177.11	177.44	54391
2024-08-30	178.28	180.51	177.61	180.05	110148
2024-09-03	179.13	179.25	177.70	178.47	73816
2024-09-04	178.68	181.23	178.15	179.31	94588
2024-09-05	180.07	180.76	177.75	178.87	50514
2024-09-06	178.95	179.28	175.50	177.27	75876
2024-09-09	177.12	179.76	177.12	177.46	56780
2024-09-10	177.32	178.77	176.07	178.45	60497
2024-09-11	177.11	179.26	175.16	179.08	71385
2024-09-12	179.06	180.96	178.66	180.31	55982
2024-09-13	181.19	182.29	181.16	182.07	55885
2024-09-16	182.78	182.88	179.44	181.00	47545
2024-09-17	180.96	181.30	178.53	178.75	56094
2024-09-18	178.75	180.91	176.70	179.12	171641
2024-09-19	181.44	181.44	179.76	180.38	110529
2024-09-20	180.31	182.00	179.42	181.01	182312
2024-09-23	181.51	182.71	180.61	182.67	90615
2024-09-24	182.37	183.46	181.79	183.13	55813
2024-09-25	182.96	182.98	181.02	181.45	47146
2024-09-26	182.36	183.14	180.56	181.27	45684
2024-09-27	181.47	183.86	180.36	180.36	249427
2024-09-30	180.11	182.97	179.81	182.46	67527
2024-10-01	183.20	183.24	180.66	182.31	55071
2024-10-02	181.22	182.53	180.61	180.91	104572
2024-10-03	179.89	180.44	177.57	178.19	45851
2024-10-04	178.68	178.73	176.61	177.04	50517
2024-10-07	176.74	176.74	175.11	176.17	79936
2024-10-08	176.73	180.79	175.46	180.40	95435
2024-10-09	179.49	184.86	179.49	184.83	112227
2024-10-10	183.46	184.63	182.80	183.98	130678
2024-10-11	184.92	187.52	184.92	185.80	63350
2024-10-14	185.25	186.50	184.76	184.78	21330
2024-10-15	184.85	187.17	184.23	187.00	59938
2024-10-16	187.28	189.89	187.16	187.69	41000
2024-10-17	187.28	188.52	187.24	188.10	23710
2024-10-18	188.35	188.44	186.03	186.98	61348
2024-10-21	186.94	187.45	184.61	185.09	43210
2024-10-22	184.05	184.17	183.02	183.31	52004
2024-10-23	182.95	184.95	182.48	184.54	53216
2024-10-24	192.03	192.03	185.02	189.65	150867
2024-10-25	188.77	192.71	188.36	189.69	86222
2024-10-28	190.96	190.96	187.66	188.33	84175
2024-10-29	188.00	191.03	187.32	190.85	105120
2024-10-30	190.63	191.31	188.16	188.16	76742
2024-10-31	188.00	188.29	184.91	185.17	110182
2024-11-01	185.17	187.94	185.17	187.19	67433
2024-11-04	187.29	191.16	185.22	188.35	53084
2024-11-05	187.59	189.39	187.59	187.87	119103
2024-11-06	189.55	190.54	182.61	186.39	97830
2024-11-07	186.82	188.55	186.82	187.64	84623
2024-11-08	187.34	188.67	186.96	188.05	95851
2024-11-11	188.45	188.73	185.84	186.69	82313
2024-11-12	185.64	187.52	185.64	187.08	74664
2024-11-13	187.22	188.14	186.62	187.09	66453
2024-11-14	187.08	187.78	184.97	185.26	44108
2024-11-15	185.71	187.66	182.92	186.16	171382
2024-11-18	185.69	187.16	182.95	183.91	115779
2024-11-19	183.61	186.84	182.56	186.08	181259
2024-11-20	185.27	188.44	185.21	188.44	205409
2024-11-21	189.50	192.25	188.65	191.99	88367
2024-11-22	192.48	194.24	191.50	192.48	54676
2024-11-25	193.11	197.84	192.93	197.05	103066
2024-11-26	195.57	196.61	193.60	194.04	80750
2024-11-27	194.31	195.58	193.95	194.80	63367
2024-11-29	194.32	194.58	193.03	194.19	26617
2024-12-02	193.80	194.22	191.90	192.20	78847
2024-12-03	192.64	192.96	190.75	191.85	101861
2024-12-04	191.28	193.87	191.28	193.21	56339
2024-12-05	192.53	195.51	192.41	194.26	56636
2024-12-06	195.76	195.81	191.61	192.05	65737
2024-12-09	191.89	193.19	191.82	191.83	46897
2024-12-10	191.04	192.64	189.64	190.32	98504
2024-12-11	190.82	192.16	190.56	191.13	99771
2024-12-12	190.73	192.19	190.23	190.44	109281
2024-12-13	190.44	190.44	187.08	188.05	109529
2024-12-16	187.16	188.98	184.15	187.02	121295
2024-12-17	185.90	187.71	185.31	186.36	113097
2024-12-18	187.31	187.31	181.33	181.48	134159
2024-12-19	181.81	183.75	181.54	182.13	126642
2024-12-20	181.72	184.37	181.72	183.67	138684
2024-12-23	182.70	184.02	181.43	183.71	143225
2024-12-24	184.12	184.60	183.53	184.48	107518
2024-12-26	183.57	184.68	182.84	184.68	19789
2024-12-27	184.25	184.25	181.98	183.72	76005
2024-12-30	183.01	183.01	179.99	181.49	51722
2024-12-31	181.31	182.39	179.82	181.02	167718
2025-01-02	181.42	181.90	178.77	178.88	51525
2025-01-03	179.69	181.87	179.23	181.61	55098
2025-01-06	184.26	184.40	178.73	179.38	120082
2025-01-07	179.88	180.79	176.81	178.00	57370
2025-01-08	177.80	178.07	176.79	177.49	69127
2025-01-10	176.62	176.62	172.97	174.61	205839
2025-01-13	174.11	175.42	172.21	175.35	353517
2025-01-14	175.58	177.34	174.81	177.06	53535
2025-01-15	179.14	180.01	177.02	179.71	83320
2025-01-16	180.00	181.00	178.84	180.06	94330
2025-01-17	181.34	185.20	180.53	182.36	65852
2025-01-21	181.65	186.22	181.65	182.63	165488
2025-01-22	182.30	186.09	181.89	185.64	175456
2025-01-23	185.72	186.80	184.70	184.97	261877
2025-01-24	185.09	186.42	184.00	185.45	116920
2025-01-27	184.02	186.56	184.02	185.88	78036
2025-01-28	185.67	186.77	185.06	185.45	77564
2025-01-29	185.34	185.34	182.88	183.02	75558
2025-01-30	184.15	185.95	183.09	184.18	101873
2025-01-31	184.61	184.61	181.54	181.87	127763
2025-02-03	179.77	181.75	178.12	180.40	132315
2025-02-04	181.79	183.67	180.52	181.65	150894
2025-02-05	182.97	182.97	171.61	173.94	277477
2025-02-06	173.32	174.45	169.01	171.43	255272
2025-02-07	171.07	173.37	170.83	173.03	181965
2025-02-10	173.34	177.12	171.96	177.00	128054
2025-02-11	176.56	176.63	173.79	174.10	96581
2025-02-12	172.10	173.96	171.12	172.28	77840
2025-02-13	172.28	175.94	171.68	175.73	95444
2025-02-14	175.89	177.08	174.48	175.36	104116
2025-02-18	174.70	175.20	173.13	174.61	163010
2025-02-19	174.31	175.41	171.05	174.09	131333
2025-02-20	174.10	175.48	173.61	174.81	83318
2025-02-21	175.55	175.95	171.79	174.62	134316
2025-02-24	174.45	175.23	173.28	173.35	116509
2025-02-25	172.93	177.86	172.93	176.99	105707
2025-02-26	177.38	178.41	176.48	176.75	75939
2025-02-27	175.97	176.62	175.23	176.20	65020
2025-02-28	175.85	176.50	174.32	176.43	222511
2025-03-03	176.03	179.52	175.25	176.03	100699
2025-03-04	174.99	176.75	172.55	175.51	92449
2025-03-05	175.03	177.08	173.06	176.87	160522
2025-03-06	175.09	176.33	173.25	173.25	127582
2025-03-07	173.87	173.87	169.20	170.79	158459
2025-03-10	170.49	171.80	165.34	166.00	144985
2025-03-11	168.50	168.63	163.83	165.12	158283
2025-03-12	165.69	167.95	163.48	164.06	173011
2025-03-13	163.59	163.59	158.69	159.66	449091
2025-03-14	161.08	165.46	160.38	165.45	226223
2025-03-17	165.07	169.80	165.07	168.55	279227
2025-03-18	167.73	168.66	165.40	168.01	211070
2025-03-19	168.32	171.25	166.75	170.46	161530
2025-03-20	167.72	170.83	166.05	169.77	127142
2025-03-21	168.40	170.37	167.88	170.30	153396
2025-03-24	171.87	174.36	165.99	173.61	377786
2025-03-25	173.53	174.59	170.35	171.48	190516
2025-03-26	171.78	174.26	170.84	171.44	108821
2025-03-27	172.90	173.74	168.74	168.91	112962
2025-03-28	169.79	170.23	164.98	166.05	168178
2025-03-31	165.36	169.97	164.59	165.95	490889
2025-04-01	166.65	170.20	165.22	168.63	185482
2025-04-02	170.78	171.81	166.52	171.49	193481
2025-04-03	168.66	171.80	164.23	167.01	148244
2025-04-04	163.91	164.85	159.89	160.90	118292
2025-04-07	156.90	163.07	153.13	161.60	284051
2025-04-08	165.45	168.51	156.72	158.93	213595
2025-04-09	157.24	170.61	157.21	168.14	222115
2025-04-10	166.23	168.11	161.32	164.44	216642
2025-04-11	164.76	166.90	160.70	166.54	186132
2025-04-14	169.63	171.46	167.32	168.82	101183
2025-04-15	169.72	171.63	169.34	170.65	138234
2025-04-16	170.72	172.55	169.60	171.95	161935
2025-04-17	171.26	173.45	168.68	172.03	97818
2025-04-21	170.58	172.16	169.65	170.80	133517
2025-04-22	171.95	173.18	171.00	172.04	128200
2025-04-23	172.40	175.79	172.24	172.71	87187
2025-04-24	174.41	175.51	171.70	171.84	104496
2025-04-25	170.45	172.95	170.15	170.93	98112
2025-04-28	170.54	172.64	170.52	171.99	92096
2025-04-29	172.30	173.24	171.28	172.10	63409
2025-04-30	170.43	175.85	169.79	175.53	134337
2025-05-01	175.96	176.82	174.87	175.25	113448
2025-05-02	176.63	177.22	175.00	176.18	137796
2025-05-05	175.89	177.13	173.83	174.01	99257
2025-05-06	170.95	174.54	170.95	172.95	129746
2025-05-07	173.93	174.84	173.28	174.82	100158
2025-05-08	174.60	175.96	173.45	174.90	118312
2025-05-09	174.62	175.90	173.26	173.40	61651
2025-05-12	175.74	176.37	174.37	176.26	74113
2025-05-13	176.88	177.89	174.92	175.15	75676
2025-05-14	174.91	176.06	171.01	171.71	126752
2025-05-15	172.15	176.31	172.15	175.61	118535
2025-05-16	175.37	176.39	174.80	175.63	74285
2025-05-19	174.78	176.90	174.24	176.10	47171
2025-05-20	175.11	176.65	174.94	176.34	125225
2025-05-21	176.00	176.56	172.99	173.04	99658
2025-05-22	173.45	173.45	171.67	172.36	72877
2025-05-23	171.90	174.08	171.05	173.06	66298
2025-05-27	174.70	177.04	174.20	176.11	63502
2025-05-28	175.74	177.53	174.75	175.40	68490
2025-05-29	174.52	176.50	174.40	175.75	91696
2025-05-30	176.09	176.36	174.90	175.40	113355
2025-06-02	175.07	175.91	173.09	175.18	108670
2025-06-03	174.52	175.71	172.32	174.76	75210
2025-06-04	174.24	176.70	172.08	176.23	38903
2025-06-05	177.13	177.51	174.90	176.40	102815
2025-06-06	177.22	177.22	174.24	176.07	68642
2025-06-09	176.50	177.78	174.62	177.32	124494
2025-06-10	177.81	180.38	177.47	179.74	73084
2025-06-11	179.93	181.61	177.54	178.03	75891
2025-06-12	177.24	178.49	177.24	178.33	52141
2025-06-13	176.50	178.05	176.23	176.74	90751
2025-06-16	177.15	180.13	177.05	178.03	110998
2025-06-17	177.31	178.29	177.01	177.63	63435
2025-06-18	177.88	179.63	177.57	177.59	75043
2025-06-20	178.05	178.92	171.52	172.74	111797
2025-06-23	173.04	175.94	171.20	175.84	421902
2025-06-24	176.04	179.42	174.97	177.32	110426
2025-06-25	176.72	176.72	171.31	171.37	148416
2025-06-26	172.48	173.31	171.73	172.48	135922
2025-06-27	172.53	174.64	171.92	172.92	151424
2025-06-30	172.82	174.88	171.63	174.62	486446
2025-07-01	174.70	176.67	172.80	175.69	68631
2025-07-02	174.97	178.87	172.60	176.15	216431
2025-07-03	177.00	178.93	176.62	178.79	41198
2025-07-07	177.30	178.28	175.87	176.71	106291
2025-07-08	176.53	178.92	176.36	177.08	101781
2025-07-09	178.20	178.40	176.77	177.70	78100
2025-07-10	176.50	180.05	176.50	178.72	113676
2025-07-11	178.18	178.47	176.43	177.94	115109
2025-07-14	177.36	180.85	177.36	179.03	159243
2025-07-15	179.24	179.87	176.56	176.67	71716
2025-07-16	178.15	178.15	175.36	176.96	107785
2025-07-17	173.80	178.94	173.80	175.77	124672
2025-07-18	176.69	178.19	174.70	178.12	175513
2025-07-21	179.02	181.15	178.20	179.79	117412
2025-07-22	180.49	182.28	179.66	179.66	117631
2025-07-23	180.00	180.80	178.41	179.06	84561
2025-07-24	186.66	198.73	184.44	194.00	447454
2025-07-25	196.35	200.41	195.25	200.08	204606
2025-07-28	199.10	201.10	195.41	195.57	266690
2025-07-29	196.88	199.36	196.10	196.62	524821
2025-07-30	197.19	199.26	195.51	197.53	253077
2025-07-31	196.79	198.63	195.76	197.22	170407
2025-08-01	195.99	197.43	194.01	195.80	120214
2025-08-04	197.00	198.01	196.56	196.80	53917
2025-08-05	196.31	198.50	195.88	197.28	116594
2025-08-06	197.97	197.97	195.06	195.98	101114
2025-08-07	196.58	199.14	196.58	198.74	152347
2025-08-08	199.30	199.30	197.11	197.54	124704
2025-08-11	197.02	197.89	195.61	195.75	79604
2025-08-12	195.91	196.08	194.65	195.18	68148
2025-08-13	196.44	199.83	195.98	199.83	207429
2025-08-14	198.08	199.77	197.47	199.65	119716
2025-08-15	199.39	200.20	198.04	198.22	70534
2025-08-18	198.81	199.07	197.23	198.06	64226
2025-08-19	200.29	201.67	199.04	200.36	60240
2025-08-20	199.07	201.33	199.06	199.32	144765
2025-08-21	198.18	199.69	197.13	197.34	74564
2025-08-22	198.23	201.23	197.41	199.79	117274
2025-08-25	199.68	200.55	198.74	200.25	59949
2025-08-26	200.46	202.56	200.46	201.51	86479
2025-08-27	201.02	202.03	195.18	201.17	61147
2025-08-28	201.07	202.29	199.31	200.62	61107
2025-08-29	200.49	202.08	199.72	201.20	62022
2025-09-02	198.24	198.59	196.82	197.55	60036
2025-09-03	196.77	198.82	196.77	198.57	57940
2025-09-04	199.48	202.12	198.98	202.12	56691
2025-09-05	202.80	203.80	201.28	201.58	38276
2025-09-08	201.28	206.51	200.35	206.41	97591
2025-09-09	205.34	206.27	204.38	205.89	63724
2025-09-10	205.72	206.40	204.54	204.60	84020
2025-09-11	205.45	209.66	204.62	208.43	146666
2025-09-12	208.75	208.75	204.39	204.41	71409

Explore More About FSV

Coins representing dividend payouts and trends

FSV Dividend History

Discover FirstService Corporation -'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

FSV Stock Split History

Discover FirstService Corporation -'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

FSV Historical Prices

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

Web Analytics