KNSL Historical Prices

Summary

Key Stock Metrics

366.92

(July 24, 2024)

52-Week Low

531.79

(December 9, 2024)

52-Week High

548.47

(March 7, 2024)

All-Time High

471.99

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	2.40	2.40	2.40	2.40	1220
2011-05-31	2.40	2.40	2.40	2.40	370
2011-06-01	2.40	2.40	2.00	2.00	1200
2011-06-02	2.39	2.39	2.00	2.39	3200
2011-06-03	2.39	2.40	1.86	1.86	5700
2011-06-06	2.40	2.40	2.40	2.40	1000
2011-06-07	2.40	2.60	2.00	2.00	7150
2011-06-08	2.00	2.00	2.00	2.00	1000
2011-06-09	2.35	2.35	2.35	2.35	2200
2011-06-10	2.35	2.50	2.35	2.40	3215
2011-06-13	2.40	2.40	2.35	2.40	4750
2011-06-14	2.35	2.35	1.90	2.30	3970
2011-06-15	2.00	2.00	2.00	2.00	3050
2011-06-16	2.30	2.30	2.29	2.29	1069
2011-06-17	1.91	2.29	1.91	2.29	1538
2011-06-20	2.25	2.25	2.25	2.25	20000
2011-06-21	2.25	2.35	2.25	2.35	585
2011-06-22	2.35	2.35	2.35	2.35	1400
2011-06-23	2.40	2.40	2.40	2.40	1600
2011-06-24	2.40	2.40	2.40	2.40	1200
2011-06-27	2.28	2.28	2.28	2.28	2300
2011-06-28	2.28	2.28	2.28	2.28	1075
2011-06-29	2.40	2.40	2.40	2.40	2662
2011-06-30	2.40	2.41	2.40	2.40	15100
2011-07-01	2.26	2.26	2.26	2.26	10100
2011-07-05	2.40	2.40	2.40	2.40	1000
2011-07-06	2.25	2.25	2.25	2.25	500
2011-07-08	2.25	2.40	2.25	2.40	1465
2011-07-12	2.40	2.40	2.00	2.00	6500
2011-07-13	2.00	2.25	1.50	2.25	6900
2011-07-14	2.25	2.25	1.95	2.05	4620
2011-07-15	2.06	2.20	2.05	2.20	8513
2011-07-18	2.15	2.25	2.10	2.25	20160
2011-07-19	2.25	2.25	2.15	2.15	5955
2011-07-20	2.10	2.15	2.00	2.00	11200
2011-07-21	2.00	2.10	2.00	2.05	9747
2011-07-22	2.15	2.20	1.95	1.95	9090
2011-07-25	1.80	2.10	1.80	1.90	11900
2011-07-26	2.20	2.25	1.73	2.25	10830
2011-07-27	2.10	2.24	2.00	2.24	14625
2011-07-28	2.00	2.25	2.00	2.20	14525
2011-07-29	2.10	2.10	2.00	2.10	8100
2011-08-01	2.10	2.25	2.10	2.25	5925
2011-08-02	2.20	2.20	2.10	2.10	9700
2011-08-03	2.10	2.14	1.90	2.14	12700
2011-08-05	1.90	2.26	1.80	2.16	12749
2011-08-08	1.80	2.05	1.80	2.05	3492
2011-08-09	1.90	2.15	1.80	2.15	7100
2011-08-10	2.10	2.10	1.80	1.85	6100
2011-08-11	1.85	1.86	1.61	1.85	7750
2011-08-12	1.80	1.95	1.80	1.85	28900
2011-08-15	1.90	1.90	1.80	1.80	2600
2011-08-16	1.80	2.10	1.80	2.00	6703
2011-08-18	1.85	1.85	1.70	1.70	3500
2011-08-23	1.55	1.55	0.51	1.40	20290
2011-08-24	1.63	1.63	1.01	1.01	6500
2011-08-25	1.01	1.60	1.01	1.60	6900
2011-08-26	1.20	1.63	1.20	1.63	600
2011-08-30	1.31	1.63	1.17	1.35	11300
2011-08-31	1.50	1.65	1.50	1.65	4017
2011-09-01	1.21	1.45	1.21	1.45	6500
2011-09-02	1.25	1.40	1.20	1.40	4150
2011-09-06	1.50	1.50	1.15	1.15	25505
2011-09-07	1.15	1.15	1.10	1.10	3340
2011-09-08	1.02	1.02	1.01	1.01	34595
2011-09-09	1.01	1.05	1.01	1.05	11345
2011-09-12	1.05	1.05	1.04	1.04	2839
2011-09-13	1.04	1.04	0.97	1.00	37579
2011-09-14	1.00	1.15	1.00	1.15	32000
2011-09-15	1.06	1.06	1.05	1.05	3700
2011-09-16	1.01	1.05	1.00	1.05	15947
2011-09-19	1.00	1.05	1.00	1.00	9500
2011-09-20	0.96	0.96	0.96	0.96	4691
2011-09-21	0.95	0.95	0.90	0.90	60635
2011-09-22	0.90	0.90	0.89	0.90	6600
2011-09-23	0.90	1.00	0.90	0.90	17500
2011-09-26	0.94	0.94	0.93	0.94	34000
2011-09-27	0.90	0.90	0.90	0.90	11000
2011-10-04	0.50	0.95	0.50	0.95	9333
2011-10-05	0.95	0.99	0.80	0.99	6309
2011-10-11	0.99	0.99	0.90	0.90	8200
2011-10-12	0.70	0.85	0.70	0.85	146400
2011-10-13	0.70	0.70	0.56	0.60	13706
2011-10-14	0.56	0.84	0.50	0.80	45300
2011-10-18	0.40	0.80	0.40	0.75	7245
2011-10-19	0.52	0.70	0.32	0.64	31028
2011-10-20	0.52	0.62	0.50	0.60	18094
2011-10-21	0.60	0.60	0.60	0.60	100
2011-10-24	0.50	0.94	0.49	0.94	106944
2011-10-25	0.75	0.89	0.74	0.89	50250
2011-10-26	0.80	0.84	0.72	0.84	5787
2011-10-28	0.75	0.75	0.65	0.75	31247
2011-10-31	0.75	0.75	0.75	0.75	1000
2011-11-01	0.75	0.75	0.75	0.75	200
2011-11-02	0.80	0.80	0.80	0.80	6466
2011-11-03	0.56	0.70	0.56	0.64	85600
2011-11-04	0.84	0.84	0.84	0.84	100
2011-11-07	0.68	0.70	0.68	0.70	14500
2011-11-08	0.65	0.65	0.65	0.65	1100
2011-11-09	0.75	0.75	0.65	0.73	1800
2011-11-11	0.60	0.70	0.59	0.70	14350
2011-11-14	0.56	0.60	0.56	0.57	110300
2011-11-15	0.60	0.60	0.59	0.60	62400
2011-11-16	0.58	0.65	0.58	0.58	56500
2011-11-17	0.52	0.60	0.51	0.54	56100
2011-11-18	0.54	0.57	0.52	0.53	93850
2011-11-21	0.51	0.64	0.51	0.60	92800
2011-11-22	0.51	0.52	0.49	0.52	104800
2011-11-23	0.52	0.52	0.52	0.52	7500
2011-11-25	0.49	0.49	0.49	0.49	10000
2011-11-28	0.57	0.57	0.55	0.55	16250
2011-11-29	0.53	0.57	0.49	0.57	56592
2011-11-30	0.53	0.55	0.53	0.55	8100
2011-12-01	0.52	0.52	0.52	0.52	3000
2011-12-02	0.60	0.63	0.45	0.45	15500
2011-12-05	0.50	0.50	0.50	0.50	2250
2011-12-06	0.50	0.51	0.41	0.49	55170
2011-12-07	0.51	0.51	0.51	0.51	4000
2011-12-08	0.50	0.55	0.11	0.50	207196
2011-12-09	0.45	0.45	0.45	0.45	25000
2011-12-12	0.40	0.42	0.40	0.41	72800
2011-12-13	0.40	0.42	0.40	0.42	50000
2011-12-14	0.40	0.40	0.40	0.40	4000
2011-12-15	0.40	0.40	0.36	0.40	12500
2011-12-19	0.40	0.40	0.40	0.40	6000
2016-07-28	18.00	18.79	18.00	18.35	4916459
2016-07-29	18.46	19.00	18.25	18.27	531007
2016-08-01	18.26	18.47	18.00	18.41	333583
2016-08-02	18.23	18.72	18.23	18.60	87868
2016-08-03	18.36	18.70	18.23	18.25	125811
2016-08-04	18.25	18.38	18.17	18.34	81366
2016-08-05	18.30	18.83	18.28	18.81	50967
2016-08-08	18.96	19.45	18.43	19.39	101021
2016-08-09	19.35	19.70	19.28	19.61	169553
2016-08-10	19.70	20.00	19.37	19.59	246642
2016-08-11	19.59	19.73	19.26	19.65	131111
2016-08-12	19.51	19.93	19.29	19.41	33764
2016-08-15	19.87	20.89	19.64	19.82	116254
2016-08-16	19.99	19.99	19.02	19.45	41708
2016-08-17	19.56	19.97	19.26	19.61	36235
2016-08-18	19.81	19.86	19.60	19.72	23054
2016-08-19	19.61	19.95	19.34	19.94	26641
2016-08-22	20.00	21.30	19.30	20.71	166791
2016-08-23	20.84	20.86	20.20	20.44	30409
2016-08-24	20.70	20.70	19.60	20.00	78167
2016-08-25	20.09	20.64	19.75	20.00	41768
2016-08-26	20.00	20.55	19.92	20.46	72196
2016-08-29	20.11	20.67	19.02	20.43	53587
2016-08-30	20.45	20.82	20.35	20.52	85537
2016-08-31	20.48	21.00	20.01	20.80	50612
2016-09-01	20.45	20.74	20.45	20.53	10814
2016-09-02	20.72	20.72	20.29	20.39	51655
2016-09-06	20.65	20.90	19.70	20.81	71692
2016-09-07	20.65	21.17	20.48	21.15	68506
2016-09-08	21.20	21.79	21.20	21.32	91012
2016-09-09	21.16	21.50	20.27	21.00	72705
2016-09-12	21.12	21.19	20.30	20.67	56685
2016-09-13	20.78	20.90	20.01	20.12	41019
2016-09-14	20.10	20.60	19.86	20.22	105393
2016-09-15	20.40	20.72	20.03	20.47	28848
2016-09-16	20.30	20.30	19.80	19.81	441423
2016-09-19	20.01	20.57	19.90	20.26	107067
2016-09-20	20.07	20.77	19.85	20.64	175912
2016-09-21	20.51	20.97	20.05	20.75	68257
2016-09-22	20.77	21.02	19.94	20.80	130230
2016-09-23	20.62	21.94	20.53	21.52	72425
2016-09-26	20.43	21.90	20.43	21.65	161099
2016-09-27	21.66	22.23	20.95	22.09	76894
2016-09-28	22.21	22.41	21.70	22.33	52746
2016-09-29	22.33	22.37	20.77	21.33	142790
2016-09-30	20.86	22.65	20.86	22.00	644428
2016-10-03	22.12	22.73	21.65	22.64	92578
2016-10-04	22.54	22.93	22.03	22.24	103880
2016-10-05	21.78	22.21	21.13	21.58	125168
2016-10-06	21.36	21.71	21.06	21.21	71673
2016-10-07	21.28	21.59	20.94	20.96	121352
2016-10-10	21.10	21.40	20.81	21.16	111839
2016-10-11	20.93	21.56	20.84	21.44	81995
2016-10-12	21.41	21.85	21.01	21.72	41233
2016-10-13	21.58	21.95	21.51	21.91	67220
2016-10-14	22.06	22.08	21.46	21.84	71234
2016-10-17	21.77	22.28	21.55	22.22	51552
2016-10-18	22.28	23.07	22.11	22.81	51791
2016-10-19	22.83	23.05	22.63	22.74	66398
2016-10-20	22.87	22.93	22.67	22.76	21218
2016-10-21	22.66	22.87	22.34	22.48	79189
2016-10-24	22.61	22.92	22.22	22.50	162139
2016-10-25	22.37	22.83	22.37	22.65	76192
2016-10-26	22.25	22.83	22.10	22.75	81269
2016-10-27	22.82	23.28	22.63	22.72	68419
2016-10-28	22.59	23.00	22.59	22.82	12701
2016-10-31	22.90	24.17	22.90	24.05	104891
2016-11-01	23.94	23.96	23.15	23.24	70816
2016-11-02	23.36	23.42	21.01	23.31	62615
2016-11-03	23.19	23.39	22.70	23.00	117139
2016-11-04	23.05	24.26	22.99	24.04	39945
2016-11-07	24.08	24.63	22.89	23.43	88511
2016-11-08	23.16	24.00	21.32	23.97	38623
2016-11-09	23.86	24.30	23.41	24.11	83719
2016-11-10	24.28	26.30	23.94	25.32	90495
2016-11-11	25.60	27.01	25.60	26.85	126967
2016-11-14	26.99	27.92	26.87	27.48	136247
2016-11-15	27.19	27.51	27.00	27.33	61665
2016-11-16	24.52	26.30	23.96	26.05	194702
2016-11-17	26.20	27.02	25.58	26.69	126200
2016-11-18	26.78	27.31	26.75	27.24	69832
2016-11-21	27.22	28.19	27.20	27.99	74166
2016-11-22	27.92	28.72	27.88	28.42	54045
2016-11-23	28.40	29.20	28.00	28.69	60715
2016-11-25	28.71	29.30	27.81	28.78	55849
2016-11-28	28.66	29.00	28.19	28.26	48771
2016-11-29	27.50	28.05	26.23	27.95	194813
2016-11-30	28.42	29.30	27.61	28.51	212476
2016-12-01	28.25	28.53	27.08	27.17	1604052
2016-12-02	27.50	27.64	27.00	27.22	316834
2016-12-05	27.37	28.68	27.04	28.18	222096
2016-12-06	28.11	29.71	27.85	29.53	115386
2016-12-07	29.61	30.38	29.61	29.89	79974
2016-12-08	30.02	30.26	29.84	30.08	116897
2016-12-09	30.10	31.31	29.53	30.43	279850
2016-12-12	30.45	30.83	29.52	30.59	100288
2016-12-13	30.60	31.75	29.64	30.00	63765
2016-12-14	29.86	30.03	29.62	29.81	51495
2016-12-15	29.97	30.99	29.80	30.34	56898
2016-12-16	30.40	31.59	29.87	30.40	228853
2016-12-19	31.00	31.94	30.55	31.54	59792
2016-12-20	31.73	32.17	31.60	31.90	52159
2016-12-21	31.55	32.58	31.55	32.27	41803
2016-12-22	32.47	33.71	31.79	32.71	46399
2016-12-23	32.46	33.59	32.46	33.27	18006
2016-12-27	33.53	33.79	31.00	33.53	31928
2016-12-28	33.91	34.70	33.74	34.67	97640
2016-12-29	34.91	34.91	34.17	34.47	59147
2016-12-30	34.60	34.72	33.88	34.01	31148
2017-01-03	34.33	35.08	33.90	34.09	54973
2017-01-04	34.50	34.50	33.73	33.97	130168
2017-01-05	34.00	34.15	32.73	32.83	53794
2017-01-06	32.62	33.31	31.64	31.74	117292
2017-01-09	31.64	31.88	31.05	31.38	82193
2017-01-10	31.50	32.24	31.15	31.85	76449
2017-01-11	31.69	32.06	31.36	31.65	64559
2017-01-12	31.09	31.48	30.29	31.10	91633
2017-01-13	31.34	31.91	31.17	31.57	91778
2017-01-17	31.89	32.14	30.89	31.31	35305
2017-01-18	31.50	31.60	30.92	31.44	30081
2017-01-19	31.38	31.71	31.18	31.36	53534
2017-01-20	31.46	32.06	31.13	31.72	25240
2017-01-23	31.65	31.84	31.31	31.72	22167
2017-01-24	31.75	31.75	31.04	31.10	56700
2017-01-25	31.10	31.63	30.78	31.07	38851
2017-01-26	30.88	30.88	30.41	30.60	47762
2017-01-27	30.51	30.64	30.18	30.42	26605
2017-01-30	30.37	30.37	29.55	29.95	64797
2017-01-31	29.63	29.88	28.88	29.35	51309
2017-02-01	29.32	29.94	28.69	28.86	42368
2017-02-02	29.17	29.33	28.36	28.37	129806
2017-02-03	28.51	29.07	27.19	28.16	278860
2017-02-06	28.01	29.74	27.84	29.65	108885
2017-02-07	30.02	31.39	30.02	31.14	73188
2017-02-08	31.79	32.15	29.60	29.93	143853
2017-02-09	29.98	30.05	29.60	29.95	118447
2017-02-10	29.99	30.00	29.68	29.75	118336
2017-02-13	29.68	29.95	29.47	29.50	59729
2017-02-14	29.37	29.85	28.94	29.25	147642
2017-02-15	29.19	29.54	29.19	29.34	56577
2017-02-16	29.08	29.50	28.67	29.48	188394
2017-02-17	29.32	29.83	29.32	29.71	98057
2017-02-21	29.66	29.95	29.45	29.75	102612
2017-02-22	29.84	30.08	29.50	30.00	72834
2017-02-23	30.09	30.09	29.59	29.91	41204
2017-02-24	30.66	30.66	29.75	29.88	39825
2017-02-27	29.94	30.05	29.40	29.53	84864
2017-02-28	29.57	29.88	29.13	29.35	161721
2017-03-01	30.00	30.38	29.20	30.21	107782
2017-03-02	30.26	31.44	29.79	30.91	98221
2017-03-03	30.75	31.65	30.67	31.51	82803
2017-03-06	31.27	32.61	30.38	30.80	77967
2017-03-07	31.36	31.36	30.60	30.78	59060
2017-03-08	30.91	31.19	30.90	30.95	51569
2017-03-09	30.82	31.40	30.82	31.02	33580
2017-03-10	31.02	31.58	30.80	31.38	41449
2017-03-13	31.35	32.52	31.35	32.15	55709
2017-03-14	32.53	32.53	31.06	31.79	30187
2017-03-15	31.92	32.44	31.88	32.38	24148
2017-03-16	32.60	33.20	32.08	32.38	36065
2017-03-17	32.20	32.79	30.36	32.61	166201
2017-03-20	33.17	33.33	31.26	32.47	32200
2017-03-21	32.72	32.72	31.67	32.36	50318
2017-03-22	32.20	32.20	31.44	31.74	43822
2017-03-23	31.91	32.89	31.49	32.51	54682
2017-03-24	32.13	33.16	31.99	32.60	45335
2017-03-27	32.46	32.97	32.29	32.70	42914
2017-03-28	31.43	32.83	31.43	32.73	41120
2017-03-29	32.82	32.82	31.89	31.95	18008
2017-03-30	32.03	32.43	31.69	32.19	28137
2017-03-31	32.25	32.25	31.88	32.04	45138
2017-04-03	31.84	32.19	31.57	31.90	29733
2017-04-04	31.61	32.24	31.61	32.09	48301
2017-04-05	32.02	32.25	31.10	31.38	43658
2017-04-06	31.31	31.99	30.78	31.96	53399
2017-04-07	31.79	32.27	31.03	32.18	21513
2017-04-10	32.32	32.66	31.86	32.11	39027
2017-04-11	32.17	32.47	31.75	32.38	21577
2017-04-12	32.23	32.52	31.98	32.41	30548
2017-04-13	32.58	32.72	32.10	32.39	25835
2017-04-17	32.54	32.99	32.24	32.87	20260
2017-04-18	32.75	32.89	32.38	32.83	19967
2017-04-19	32.87	33.08	32.44	32.96	56303
2017-04-20	33.08	33.76	33.03	33.69	32717
2017-04-21	33.42	33.99	33.42	33.92	31316
2017-04-24	34.00	35.09	31.56	34.91	48803
2017-04-25	35.22	36.02	34.90	35.02	84740
2017-04-26	35.01	36.95	35.01	35.82	106112
2017-04-27	36.02	36.44	35.48	36.19	99802
2017-04-28	36.11	36.82	35.70	36.16	101345
2017-05-01	36.25	36.74	35.65	36.10	107066
2017-05-02	36.11	36.34	35.78	36.13	63657
2017-05-03	35.93	36.96	35.93	36.11	92333
2017-05-04	36.62	36.83	36.01	36.57	38484
2017-05-05	36.00	36.04	34.41	35.10	166125
2017-05-08	35.18	35.79	34.53	34.84	98650
2017-05-09	34.80	35.84	34.75	35.02	98685
2017-05-10	34.91	35.70	34.76	35.19	86093
2017-05-11	34.52	35.32	34.52	34.73	113187
2017-05-12	32.62	34.00	32.00	33.80	2372407
2017-05-15	33.99	34.31	33.55	33.80	174939
2017-05-16	34.02	34.10	33.35	33.97	187063
2017-05-17	33.56	34.35	33.39	33.56	224125
2017-05-18	33.68	34.38	33.03	34.31	122469
2017-05-19	34.37	34.59	34.23	34.40	121717
2017-05-22	34.41	35.32	34.41	35.13	110012
2017-05-23	35.31	35.66	34.84	35.37	129439
2017-05-24	35.28	37.00	35.28	36.76	208317
2017-05-25	36.83	37.30	36.55	37.18	182960
2017-05-26	37.03	37.63	35.84	35.84	276688
2017-05-30	35.99	36.56	35.39	36.23	117029
2017-05-31	36.37	36.83	35.71	36.24	181066
2017-06-01	36.80	37.00	36.03	36.99	83233
2017-06-02	36.91	38.05	36.56	36.93	126593
2017-06-05	37.16	37.16	36.14	36.17	59384
2017-06-06	36.00	36.10	35.15	35.22	90517
2017-06-07	35.28	35.65	35.00	35.42	51085
2017-06-08	35.46	36.54	35.45	36.44	67459
2017-06-09	36.61	36.76	35.62	35.76	80230
2017-06-12	35.77	36.08	35.00	35.17	96958
2017-06-13	35.25	36.23	35.25	35.88	53050
2017-06-14	35.93	36.76	35.63	36.58	82422
2017-06-15	36.37	36.90	36.20	36.69	58346
2017-06-16	36.45	37.25	36.45	37.22	98656
2017-06-19	37.43	37.55	36.83	37.06	90667
2017-06-20	36.99	37.31	36.45	36.70	59584
2017-06-21	36.88	36.90	36.23	36.62	55256
2017-06-22	36.73	36.73	35.45	35.99	97486
2017-06-23	36.65	36.82	35.48	36.72	1146945
2017-06-26	36.53	38.32	36.15	37.52	121122
2017-06-27	37.97	37.97	36.97	37.15	69228
2017-06-28	37.46	38.03	36.96	37.88	73598
2017-06-29	38.14	38.14	36.76	37.25	67336
2017-06-30	37.13	37.70	36.94	37.31	70344
2017-07-03	37.40	37.85	37.32	37.45	30312
2017-07-05	37.70	37.70	36.61	37.22	39019
2017-07-06	36.99	37.21	36.07	36.26	47710
2017-07-07	36.13	37.07	35.04	36.97	50000
2017-07-10	36.78	37.01	36.23	36.67	58503
2017-07-11	36.65	37.30	36.16	36.62	42935
2017-07-12	36.80	37.22	36.69	37.03	55007
2017-07-13	36.98	36.99	36.55	36.95	44058
2017-07-14	36.80	37.36	36.33	36.91	54097
2017-07-17	36.89	37.30	36.62	36.95	64010
2017-07-18	36.93	37.12	36.73	37.01	72924
2017-07-19	36.90	37.25	36.79	37.10	58457
2017-07-20	37.22	37.80	36.30	37.78	102934
2017-07-21	37.96	38.52	37.68	38.31	100330
2017-07-24	38.46	42.09	38.33	38.98	83622
2017-07-25	40.31	40.31	39.05	39.97	66139
2017-07-26	39.90	40.07	39.30	39.30	121082
2017-07-27	39.32	39.32	37.67	38.36	70567
2017-07-28	39.66	39.66	38.18	38.69	42236
2017-07-31	39.10	39.30	38.14	38.92	53729
2017-08-01	39.11	39.49	38.55	39.00	51706
2017-08-02	39.00	39.03	37.86	37.97	103845
2017-08-03	38.22	38.24	37.42	37.62	171447
2017-08-04	38.50	41.56	37.75	41.17	143099
2017-08-07	41.81	43.62	41.63	41.88	225591
2017-08-08	41.99	45.69	40.97	41.10	178599
2017-08-09	40.73	41.94	40.59	41.02	105496
2017-08-10	40.90	40.95	39.82	39.89	67973
2017-08-11	40.14	40.19	38.77	38.92	76752
2017-08-14	39.30	40.08	38.82	39.30	151207
2017-08-15	39.26	39.42	38.26	38.57	75729
2017-08-16	38.55	38.68	37.62	38.00	235752
2017-08-17	37.91	38.16	37.14	37.23	122582
2017-08-18	37.02	37.15	36.68	36.93	105995
2017-08-21	36.77	37.62	36.34	37.26	104172
2017-08-22	37.07	38.68	37.07	38.40	164543
2017-08-23	38.23	38.77	38.13	38.18	82443
2017-08-24	38.45	38.45	37.54	37.59	76116
2017-08-25	37.78	38.31	37.06	37.65	128307
2017-08-28	37.82	37.82	36.97	37.29	118349
2017-08-29	37.29	37.50	37.01	37.30	50956
2017-08-30	37.46	37.96	37.20	37.34	47498
2017-08-31	37.54	37.99	37.39	37.85	64716
2017-09-01	38.00	38.45	37.34	37.55	49879
2017-09-05	37.74	37.79	36.01	36.10	86557
2017-09-06	36.07	36.79	35.28	35.89	214583
2017-09-07	35.90	35.90	34.70	35.65	171525
2017-09-08	35.69	38.16	35.63	37.71	186061
2017-09-11	38.23	38.99	37.72	38.90	103710
2017-09-12	39.13	40.02	39.00	40.01	220599
2017-09-13	39.99	41.30	39.17	41.22	140608
2017-09-14	41.11	41.14	40.50	40.85	117551
2017-09-15	40.89	41.06	40.33	40.94	225411
2017-09-18	40.88	41.39	40.88	40.98	105845
2017-09-19	41.14	42.02	40.82	42.01	116273
2017-09-20	42.00	44.06	42.00	42.31	148529
2017-09-21	42.29	42.95	42.10	42.57	75124
2017-09-22	42.33	43.27	42.33	43.06	48257
2017-09-25	42.68	43.47	42.05	43.34	92536
2017-09-26	43.12	43.55	42.43	42.68	93872
2017-09-27	43.02	43.92	42.54	43.69	70022
2017-09-28	43.62	44.98	43.39	44.91	105167
2017-09-29	44.87	47.78	42.90	43.17	247050
2017-10-02	43.74	44.08	43.22	43.94	135979
2017-10-03	44.22	44.82	43.49	44.61	78764
2017-10-04	44.69	44.76	43.51	43.52	43008
2017-10-05	44.01	44.07	43.11	43.30	58729
2017-10-06	43.30	43.47	43.09	43.31	59374
2017-10-09	42.13	42.73	39.38	40.22	195267
2017-10-10	40.22	40.92	39.89	40.83	139934
2017-10-11	40.59	42.38	40.59	42.14	87861
2017-10-12	42.06	42.92	41.95	42.72	114916
2017-10-13	42.61	43.42	42.16	42.54	78680
2017-10-16	42.73	43.77	42.32	42.84	65013
2017-10-17	42.83	42.85	42.33	42.51	54551
2017-10-18	42.79	43.46	42.45	43.28	49464
2017-10-19	43.21	43.96	42.95	43.92	66343
2017-10-20	44.51	46.15	43.48	43.56	122158
2017-10-23	43.85	44.19	43.44	44.05	48568
2017-10-24	44.08	44.44	43.88	44.08	80211
2017-10-25	44.06	44.65	43.00	44.40	95769
2017-10-26	44.73	44.94	43.80	44.08	70184
2017-10-27	44.05	44.90	43.90	44.49	110825
2017-10-30	44.51	44.51	42.43	42.50	61686
2017-10-31	42.40	43.78	42.40	43.38	67641
2017-11-01	43.76	43.98	42.48	43.18	67234
2017-11-02	43.22	44.42	42.67	43.31	80941
2017-11-03	43.32	45.45	43.30	44.93	125481
2017-11-06	44.94	45.77	43.45	45.00	246647
2017-11-07	44.97	45.55	43.36	44.33	62396
2017-11-08	44.28	44.60	43.89	44.04	50231
2017-11-09	43.93	44.22	42.75	42.90	71563
2017-11-10	42.83	44.12	42.75	43.65	143871
2017-11-13	43.53	44.06	42.95	43.60	68843
2017-11-14	43.44	44.30	43.00	43.31	143841
2017-11-15	43.17	44.03	43.17	43.26	72088
2017-11-16	43.40	44.93	43.37	43.65	64570
2017-11-17	43.30	43.34	42.39	42.67	105938
2017-11-20	42.65	43.38	41.40	42.72	99843
2017-11-21	43.10	43.20	42.60	42.87	90920
2017-11-22	42.88	42.98	42.37	42.40	38489
2017-11-24	42.44	42.57	41.60	41.91	29113
2017-11-27	41.90	42.35	41.90	42.04	59004
2017-11-28	42.15	43.46	42.14	43.31	53051
2017-11-29	43.35	45.19	43.35	44.33	49486
2017-11-30	44.69	45.04	43.23	44.59	90250
2017-12-01	44.94	45.25	42.82	43.85	63861
2017-12-04	44.50	44.53	42.50	43.28	181013
2017-12-05	43.53	43.93	42.56	42.84	56397
2017-12-06	42.94	43.69	42.40	43.34	98786
2017-12-07	43.37	43.98	42.37	42.48	124674
2017-12-08	42.75	43.02	41.49	42.13	69140
2017-12-11	42.14	42.67	41.75	42.54	141598
2017-12-12	42.55	43.24	42.09	43.13	138796
2017-12-13	43.19	44.75	42.55	44.00	143921
2017-12-14	44.03	44.34	43.13	43.33	73071
2017-12-15	43.37	45.19	43.20	44.85	129892
2017-12-18	45.03	45.17	44.73	44.96	50106
2017-12-19	45.15	45.17	44.46	44.64	32958
2017-12-20	44.80	45.00	44.37	44.67	31814
2017-12-21	44.71	45.23	44.41	45.10	46459
2017-12-22	45.23	45.42	45.05	45.29	38722
2017-12-26	45.15	45.32	45.00	45.11	53053
2017-12-27	45.24	45.55	44.84	45.04	41657
2017-12-28	45.25	45.38	44.82	45.38	38797
2017-12-29	45.85	46.19	44.97	45.00	66051
2018-01-02	45.18	45.26	43.00	43.45	119681
2018-01-03	43.33	43.47	41.85	42.98	116493
2018-01-04	43.29	43.86	42.94	43.51	55866
2018-01-05	43.75	45.16	43.50	44.96	36995
2018-01-08	44.99	45.30	44.51	45.19	49326
2018-01-09	45.35	45.38	44.13	44.14	78986
2018-01-10	44.21	44.44	43.58	43.99	61237
2018-01-11	44.06	44.68	43.39	43.98	94614
2018-01-12	44.04	44.30	43.63	43.95	99437
2018-01-16	44.14	44.92	43.50	43.73	75727
2018-01-17	43.90	45.88	43.41	45.63	66000
2018-01-18	45.30	45.67	44.15	44.99	35078
2018-01-19	44.82	45.81	44.00	45.20	63620
2018-01-22	45.78	46.58	45.31	46.35	36002
2018-01-23	46.12	48.33	46.12	48.15	46004
2018-01-24	48.40	49.17	47.50	47.64	84701
2018-01-25	47.78	48.59	47.18	48.11	24881
2018-01-26	48.23	48.75	47.80	48.23	35372
2018-01-29	47.95	48.94	47.75	48.28	52850
2018-01-30	47.92	48.49	47.59	48.00	50285
2018-01-31	48.01	48.56	47.27	47.72	58497
2018-02-01	47.67	48.26	47.51	47.98	78031
2018-02-02	47.78	48.49	47.04	47.56	60379
2018-02-05	47.08	47.32	44.70	44.70	58886
2018-02-06	43.69	46.16	43.69	44.83	109855
2018-02-07	44.54	45.96	44.40	45.74	75315
2018-02-08	45.63	45.63	44.52	44.76	61089
2018-02-09	45.01	46.30	43.97	45.70	71963
2018-02-12	45.84	46.86	45.05	46.08	69834
2018-02-13	46.09	46.89	45.87	46.51	31124
2018-02-14	46.16	47.72	45.13	47.50	57343
2018-02-15	48.00	48.63	47.54	48.57	49048
2018-02-16	48.41	49.07	48.41	48.93	45341
2018-02-20	49.09	49.31	48.50	48.72	92684
2018-02-21	48.98	51.02	48.90	49.39	205467
2018-02-22	49.65	51.15	47.79	47.97	156936
2018-02-23	48.32	49.67	47.80	48.39	77419
2018-02-26	48.72	51.99	48.72	50.23	171781
2018-02-27	50.00	50.19	48.18	48.94	188413
2018-02-28	49.19	50.89	48.15	49.00	152864
2018-03-01	49.04	52.84	48.22	49.94	128451
2018-03-02	49.96	50.74	49.86	49.98	134903
2018-03-05	50.00	51.07	49.88	50.81	125313
2018-03-06	51.13	52.24	50.04	51.73	133514
2018-03-07	50.93	52.25	50.93	51.85	98342
2018-03-08	51.95	52.59	51.19	52.45	140205
2018-03-09	52.84	53.24	52.60	52.96	55875
2018-03-12	53.07	53.07	52.25	52.93	48709
2018-03-13	53.25	54.08	52.98	53.66	94858
2018-03-14	54.14	54.34	53.07	53.27	69070
2018-03-15	53.55	55.10	53.05	53.51	48926
2018-03-16	53.37	54.02	53.00	53.60	104300
2018-03-19	53.36	53.86	52.03	52.40	133537
2018-03-20	52.48	53.30	52.47	52.97	57476
2018-03-21	52.97	53.38	52.55	52.60	103921
2018-03-22	52.21	52.89	52.06	52.30	57488
2018-03-23	52.35	52.75	51.40	51.41	68488
2018-03-26	52.00	52.39	50.96	51.28	111268
2018-03-27	51.50	51.78	50.25	50.48	80912
2018-03-28	50.58	51.63	50.56	51.38	139631
2018-03-29	51.65	51.94	50.88	51.33	100706
2018-04-02	51.10	53.69	50.06	50.34	63178
2018-04-03	50.67	51.77	50.67	51.51	84647
2018-04-04	51.28	52.50	50.75	51.54	111315
2018-04-05	51.83	52.14	51.10	51.31	53130
2018-04-06	51.16	51.56	50.36	50.40	177960
2018-04-09	51.00	51.85	50.82	51.14	69380
2018-04-10	51.73	52.73	51.44	52.63	53125
2018-04-11	52.65	53.24	52.49	52.97	39401
2018-04-12	53.40	53.66	52.61	52.69	74152
2018-04-13	52.65	52.75	51.38	51.68	180033
2018-04-16	52.07	53.66	51.93	53.35	41428
2018-04-17	53.62	54.05	52.94	52.98	37000
2018-04-18	53.35	53.35	52.07	52.17	75433
2018-04-19	52.14	53.53	52.05	53.28	132641
2018-04-20	53.29	54.49	52.97	53.52	440491
2018-04-23	53.58	54.40	53.32	53.97	181209
2018-04-24	54.38	55.45	52.53	52.97	96781
2018-04-25	52.94	53.46	52.47	52.62	72166
2018-04-26	52.75	53.36	52.09	52.62	47465
2018-04-27	52.57	53.23	51.89	52.15	36569
2018-04-30	52.25	52.71	51.55	51.55	51952
2018-05-01	51.48	52.42	51.00	51.25	50879
2018-05-02	51.50	52.71	50.29	50.47	89952
2018-05-03	50.37	51.05	49.63	50.43	133476
2018-05-04	50.20	53.15	50.20	51.97	144713
2018-05-07	51.53	52.13	50.74	50.94	79724
2018-05-08	51.25	51.91	51.20	51.84	54554
2018-05-09	51.89	52.83	51.61	52.57	41360
2018-05-10	52.72	54.28	51.77	52.62	70994
2018-05-11	52.71	53.98	52.40	52.84	79392
2018-05-14	53.00	53.00	51.04	51.08	40261
2018-05-15	51.05	51.52	50.68	50.96	92971
2018-05-16	51.03	52.56	51.00	51.85	72379
2018-05-17	52.02	53.34	51.25	53.16	62524
2018-05-18	53.29	53.90	52.43	53.73	123509
2018-05-21	53.75	53.82	53.00	53.48	44858
2018-05-22	53.26	53.64	52.83	53.17	93746
2018-05-23	53.28	53.81	53.25	53.69	57965
2018-05-24	53.82	54.45	53.12	54.45	38998
2018-05-25	54.30	54.81	54.24	54.33	38231
2018-05-29	54.00	54.23	52.86	53.42	47713
2018-05-30	53.56	54.68	53.45	53.66	72111
2018-05-31	53.68	54.03	52.50	52.96	93547
2018-06-01	53.32	54.22	52.66	53.60	89656
2018-06-04	53.85	54.31	53.46	54.09	41322
2018-06-05	54.02	54.41	53.54	53.83	38755
2018-06-06	53.95	54.15	53.52	53.82	46877
2018-06-07	54.84	54.96	53.67	54.77	43455
2018-06-08	54.68	56.54	54.68	56.48	113417
2018-06-11	56.30	56.69	54.77	54.84	119925
2018-06-12	55.23	55.23	53.00	54.13	167161
2018-06-13	53.96	54.09	53.30	53.79	74068
2018-06-14	53.71	53.71	52.55	53.01	91657
2018-06-15	53.06	54.00	52.77	52.90	100414
2018-06-18	52.76	54.12	52.62	53.83	111566
2018-06-19	53.79	54.30	53.03	53.76	186236
2018-06-20	53.72	53.85	52.09	52.30	150433
2018-06-21	52.21	52.83	50.79	50.95	111839
2018-06-22	51.56	52.00	50.53	51.94	736637
2018-06-25	51.57	53.57	51.54	53.34	102042
2018-06-26	53.51	53.51	52.42	52.91	119663
2018-06-27	52.81	53.50	51.28	51.37	106567
2018-06-28	51.41	54.31	51.33	54.20	185759
2018-06-29	54.17	54.95	53.82	54.86	114074
2018-07-02	54.34	55.28	54.34	55.17	93787
2018-07-03	55.50	55.79	54.93	55.02	47250
2018-07-05	55.48	56.41	54.91	56.26	127583
2018-07-06	56.07	57.22	55.19	55.44	80885
2018-07-09	55.49	55.78	54.90	55.20	100476
2018-07-10	55.50	55.76	54.42	54.96	50499
2018-07-11	54.86	55.31	54.19	54.68	52570
2018-07-12	54.86	54.86	54.00	54.72	66122
2018-07-13	54.90	55.42	54.83	55.00	44027
2018-07-16	54.95	55.76	54.95	55.70	28271
2018-07-17	55.56	56.75	55.28	55.69	38821
2018-07-18	55.64	57.24	55.62	57.20	97995
2018-07-19	56.80	57.94	56.66	57.86	50114
2018-07-20	57.49	58.39	57.29	57.86	73969
2018-07-23	58.10	58.67	57.41	58.30	36938
2018-07-24	58.60	58.85	57.47	57.88	37520
2018-07-25	58.17	58.88	57.48	58.73	41588
2018-07-26	58.90	60.29	58.80	60.14	101041
2018-07-27	60.30	60.54	59.00	60.02	85282
2018-07-30	60.23	61.31	58.34	58.50	78113
2018-07-31	58.74	59.81	58.71	59.23	60022
2018-08-01	59.49	60.53	59.12	60.13	66268
2018-08-02	60.20	61.31	60.13	60.98	42943
2018-08-03	61.09	61.68	59.76	60.22	42226
2018-08-06	60.92	63.38	58.76	59.14	127024
2018-08-07	58.50	59.00	55.49	58.61	148951
2018-08-08	58.54	59.70	58.00	59.15	109091
2018-08-09	59.24	59.60	59.00	59.24	64072
2018-08-10	59.25	59.66	58.81	58.94	103686
2018-08-13	59.05	59.70	58.62	58.83	71368
2018-08-14	58.96	59.77	58.86	59.59	106053
2018-08-15	59.44	60.60	59.31	60.53	126755
2018-08-16	60.69	61.72	60.26	61.22	89546
2018-08-17	61.15	61.58	60.53	60.61	87133
2018-08-20	60.55	61.10	60.19	60.93	53999
2018-08-21	61.10	61.68	60.88	61.23	72952
2018-08-22	61.45	61.45	59.95	60.02	43653
2018-08-23	60.07	60.64	59.74	59.90	32816
2018-08-24	59.94	60.73	59.60	60.32	55843
2018-08-27	60.47	61.18	59.57	60.29	70367
2018-08-28	60.52	60.91	60.34	60.54	45596
2018-08-29	60.74	61.06	60.31	60.44	43398
2018-08-30	60.67	60.81	59.99	60.23	37125
2018-08-31	60.37	61.42	60.00	60.77	53607
2018-09-04	60.78	61.25	60.03	60.88	46397
2018-09-05	61.18	62.51	60.88	61.48	76238
2018-09-06	61.61	62.24	61.13	61.90	33580
2018-09-07	61.89	62.09	60.76	61.00	57661
2018-09-10	61.27	61.40	59.57	59.90	61479
2018-09-11	59.80	60.90	59.55	59.99	34100
2018-09-12	59.74	59.74	58.45	58.71	56290
2018-09-13	59.06	60.68	58.48	60.25	63812
2018-09-14	60.33	61.61	59.99	61.12	32478
2018-09-17	60.88	60.88	60.02	60.32	42746
2018-09-18	60.47	61.89	60.29	61.23	72709
2018-09-19	61.39	61.39	59.12	60.10	36589
2018-09-20	60.29	61.56	60.29	61.51	32887
2018-09-21	61.44	63.21	61.03	63.12	258026
2018-09-24	63.02	64.33	62.13	62.31	66035
2018-09-25	62.52	63.31	62.14	62.91	84510
2018-09-26	62.99	63.27	62.28	62.28	70208
2018-09-27	62.17	63.11	62.14	62.40	31447
2018-09-28	62.08	63.86	62.08	63.86	63088
2018-10-01	63.98	64.97	62.46	62.80	63682
2018-10-02	62.71	64.02	61.55	61.92	37377
2018-10-03	62.06	63.40	61.14	62.91	37123
2018-10-04	63.09	63.15	60.84	61.29	56177
2018-10-05	61.49	61.88	60.50	61.09	44433
2018-10-08	60.85	61.36	60.16	60.97	26042
2018-10-09	60.72	62.26	60.32	61.68	28786
2018-10-10	61.52	61.69	60.09	60.53	92299
2018-10-11	60.07	61.01	58.88	59.21	85350
2018-10-12	59.66	60.05	57.23	57.80	72611
2018-10-15	57.77	58.39	56.68	57.70	38043
2018-10-16	57.81	61.12	57.07	60.48	38329
2018-10-17	60.33	60.73	59.15	60.67	34377
2018-10-18	60.37	61.40	60.25	61.21	81339
2018-10-19	60.82	61.53	59.65	59.98	36091
2018-10-22	60.00	60.52	59.60	59.65	34392
2018-10-23	59.10	60.04	58.15	58.86	42105
2018-10-24	58.80	58.84	57.36	57.53	30155
2018-10-25	57.50	59.95	57.35	58.53	42331
2018-10-26	57.83	59.06	56.66	58.68	107214
2018-10-29	58.88	59.76	58.20	58.78	35323
2018-10-30	58.54	60.21	58.26	59.78	49336
2018-10-31	60.38	61.47	59.40	59.71	58488
2018-11-01	59.46	60.39	57.40	57.84	148491
2018-11-02	58.50	62.56	58.00	60.42	208407
2018-11-05	60.82	61.60	59.15	59.98	54729
2018-11-06	59.65	61.07	58.18	61.07	60258
2018-11-07	60.90	61.43	60.39	61.24	51942
2018-11-08	61.60	62.08	60.12	60.93	87524
2018-11-09	60.53	61.32	59.64	60.18	60086
2018-11-12	60.45	60.65	59.50	59.70	60492
2018-11-13	60.09	60.54	59.56	59.87	105819
2018-11-14	59.86	62.30	58.40	58.78	60587
2018-11-15	58.87	60.14	58.12	59.82	45844
2018-11-16	59.35	61.13	59.35	61.06	58589
2018-11-19	60.90	62.52	60.06	60.65	37005
2018-11-20	60.26	61.65	59.63	60.84	45422
2018-11-21	60.94	61.13	59.50	59.64	28400
2018-11-23	59.15	61.12	58.94	60.45	21727
2018-11-26	60.42	61.15	59.58	60.40	66082
2018-11-27	60.31	61.69	59.30	59.58	50300
2018-11-28	59.40	61.53	59.40	61.53	57515
2018-11-29	60.99	62.37	60.81	62.03	49544
2018-11-30	61.74	62.80	61.16	62.21	55314
2018-12-03	62.96	63.38	61.26	62.56	45201
2018-12-04	62.84	63.39	59.18	59.57	73367
2018-12-06	59.22	59.97	58.00	58.36	107499
2018-12-07	58.94	60.59	58.28	58.89	101270
2018-12-10	58.97	60.70	58.35	60.33	79050
2018-12-11	60.39	61.29	59.39	61.01	119014
2018-12-12	61.80	61.80	58.40	58.56	70835
2018-12-13	58.49	58.92	57.99	58.47	63933
2018-12-14	58.27	58.30	57.49	57.70	93728
2018-12-17	57.90	58.11	54.65	55.29	116197
2018-12-18	55.69	56.33	54.47	54.58	142359
2018-12-19	54.85	56.18	54.42	54.71	141918
2018-12-20	54.79	54.79	53.22	53.85	96660
2018-12-21	53.69	54.50	52.33	52.75	206111
2018-12-24	52.66	52.97	51.14	51.14	28915
2018-12-26	51.24	52.67	50.34	52.47	169707
2018-12-27	51.94	53.08	51.22	52.89	118410
2018-12-28	53.00	54.29	52.98	54.08	143849
2018-12-31	54.20	55.99	54.20	55.56	101678
2019-01-02	54.83	55.86	54.40	55.69	105529
2019-01-03	55.94	56.93	55.60	56.57	121609
2019-01-04	56.92	58.96	56.92	57.51	101584
2019-01-07	57.51	58.96	57.21	58.09	89165
2019-01-08	58.36	59.39	56.59	57.01	88953
2019-01-09	57.49	57.70	56.02	56.70	180005
2019-01-10	56.68	57.59	56.55	57.49	57702
2019-01-11	57.10	57.94	57.00	57.38	62371
2019-01-14	57.29	57.70	56.70	57.11	70244
2019-01-15	57.12	57.52	56.50	57.52	54400
2019-01-16	57.55	58.59	57.35	58.18	48527
2019-01-17	58.18	58.80	57.71	58.14	42390
2019-01-18	58.14	60.85	58.14	60.48	115931
2019-01-22	60.13	61.00	59.00	59.21	59023
2019-01-23	59.66	60.16	59.22	60.15	47236
2019-01-24	60.26	60.26	58.71	59.01	37160
2019-01-25	59.17	59.55	57.60	57.69	55648
2019-01-28	57.52	58.53	57.02	57.50	57570
2019-01-29	57.49	58.38	57.49	57.82	40112
2019-01-30	57.83	58.25	57.35	58.00	28047
2019-01-31	57.99	58.25	57.57	58.00	64606
2019-02-01	57.97	58.32	57.83	58.22	50372
2019-02-04	58.53	59.25	58.21	58.93	172889
2019-02-05	59.22	59.48	58.22	59.18	81113
2019-02-06	59.17	59.62	58.53	59.45	42294
2019-02-07	59.09	59.80	59.01	59.27	30250
2019-02-08	59.20	59.63	59.20	59.52	41008
2019-02-11	59.51	59.51	58.55	58.94	52277
2019-02-12	59.27	59.36	58.71	59.10	39660
2019-02-13	59.10	59.70	59.00	59.70	47985
2019-02-14	59.42	60.41	59.04	59.93	67684
2019-02-15	60.04	61.33	60.04	60.46	94320
2019-02-19	60.44	61.89	60.35	61.63	70571
2019-02-20	61.83	62.07	61.07	62.04	48544
2019-02-21	62.17	62.21	61.10	61.66	39313
2019-02-22	61.50	66.54	61.50	66.08	199305
2019-02-25	66.56	66.82	65.20	65.54	115066
2019-02-26	65.52	67.74	65.20	67.21	102663
2019-02-27	66.91	67.36	66.59	67.02	65888
2019-02-28	66.98	67.11	66.41	66.76	110405
2019-03-01	66.90	67.45	66.03	66.66	76028
2019-03-04	66.65	66.65	65.75	66.20	42146
2019-03-05	66.34	66.90	65.86	66.77	45401
2019-03-06	66.91	66.91	65.53	66.07	68265
2019-03-07	65.96	66.59	65.20	66.24	41315
2019-03-08	65.95	67.14	65.30	66.77	43156
2019-03-11	66.77	68.37	66.64	67.93	44722
2019-03-12	68.16	68.54	67.52	68.22	44845
2019-03-13	68.54	68.89	68.01	68.28	30140
2019-03-14	68.28	69.35	67.81	68.74	43876
2019-03-15	68.61	69.96	68.61	69.30	147191
2019-03-18	69.51	69.86	68.64	69.20	35295
2019-03-19	69.34	69.58	68.21	68.32	38376
2019-03-20	68.11	69.35	68.00	68.00	29637
2019-03-21	67.68	69.30	67.68	68.81	47891
2019-03-22	69.04	69.25	68.06	68.10	50792
2019-03-25	68.34	69.33	68.00	69.02	30798
2019-03-26	69.36	69.72	66.89	68.06	119446
2019-03-27	67.76	68.76	67.10	68.58	74674
2019-03-28	68.59	68.88	67.50	68.01	62341
2019-03-29	68.23	68.81	67.87	68.57	73514
2019-04-01	68.91	68.97	67.54	68.33	40024
2019-04-02	68.28	68.33	65.65	66.19	129358
2019-04-03	66.68	68.46	65.54	67.79	107788
2019-04-04	67.78	67.78	66.57	66.76	43499
2019-04-05	66.70	67.76	66.58	67.73	61178
2019-04-08	67.72	68.51	67.25	68.25	53268
2019-04-09	68.23	68.55	67.69	68.15	41165
2019-04-10	68.15	69.18	68.02	68.22	28380
2019-04-11	68.28	69.24	68.28	69.17	58616
2019-04-12	69.43	69.74	66.55	69.15	47627
2019-04-15	69.24	69.43	68.24	68.44	17840
2019-04-16	68.77	69.31	68.48	69.02	24349
2019-04-17	69.05	69.39	67.75	68.48	28190
2019-04-18	68.30	69.36	68.07	69.31	22938
2019-04-22	69.19	69.66	68.99	69.63	19011
2019-04-23	69.55	71.49	68.87	70.55	119761
2019-04-24	70.29	72.32	70.29	72.11	58570
2019-04-25	71.89	72.67	70.89	72.44	62339
2019-04-26	72.70	73.10	71.20	71.41	49488
2019-04-29	71.01	71.65	70.41	71.42	45568
2019-04-30	71.47	72.91	70.71	72.60	143475
2019-05-01	72.46	74.48	71.37	73.91	99167
2019-05-02	73.45	74.43	72.36	74.14	74355
2019-05-03	76.00	85.21	75.32	81.85	294884
2019-05-06	81.52	83.00	81.28	81.83	125747
2019-05-07	81.10	82.21	79.71	80.18	61235
2019-05-08	80.28	80.88	79.85	80.05	37487
2019-05-09	79.81	80.91	79.62	80.77	60647
2019-05-10	80.91	82.18	80.50	82.10	47754
2019-05-13	81.72	82.05	80.62	81.88	166652
2019-05-14	82.17	82.70	81.75	82.16	155761
2019-05-15	82.52	85.81	81.73	85.41	190152
2019-05-16	86.00	87.85	85.80	86.66	129701
2019-05-17	85.96	86.50	83.92	85.02	84395
2019-05-20	84.79	84.79	83.72	84.01	136527
2019-05-21	84.35	84.87	83.73	83.99	81111
2019-05-22	83.91	85.77	83.72	84.65	80820
2019-05-23	84.10	84.53	83.33	84.06	51675
2019-05-24	83.55	85.59	83.55	85.40	37930
2019-05-28	85.83	86.67	85.75	86.04	68803
2019-05-29	85.60	85.68	82.36	82.62	99865
2019-05-30	83.04	84.50	82.94	83.90	88214
2019-05-31	83.12	84.69	81.45	83.79	120505
2019-06-03	84.07	87.22	83.70	87.12	109487
2019-06-04	87.33	87.87	85.74	86.32	117222
2019-06-05	86.49	88.98	85.94	86.38	62854
2019-06-06	86.43	87.54	86.32	87.52	46904
2019-06-07	87.71	89.00	87.37	87.37	52345
2019-06-10	86.89	87.68	86.25	86.95	64553
2019-06-11	87.51	89.66	86.49	87.13	49781
2019-06-12	86.89	87.70	86.64	87.25	43462
2019-06-13	87.33	89.53	87.33	89.35	59420
2019-06-14	89.52	91.25	89.25	89.25	71737
2019-06-17	89.50	89.74	88.05	88.35	68505
2019-06-18	88.38	89.15	86.36	86.85	91856
2019-06-19	86.77	88.79	86.77	88.76	69115
2019-06-20	89.08	90.14	88.13	89.60	57674
2019-06-21	89.15	90.12	86.88	87.43	139642
2019-06-24	87.60	89.50	87.48	89.00	147484
2019-06-25	89.26	90.09	87.09	87.36	129766
2019-06-26	88.30	91.12	87.50	87.54	195083
2019-06-27	87.83	90.69	87.83	90.69	132503
2019-06-28	90.98	93.55	90.98	91.48	249135
2019-07-01	98.49	99.70	91.56	93.00	155018
2019-07-02	93.50	94.44	92.88	94.40	77239
2019-07-03	94.84	96.24	94.24	94.53	58798
2019-07-05	94.73	95.86	93.78	95.78	110682
2019-07-08	95.57	96.00	94.25	94.74	78598
2019-07-09	94.62	96.03	94.31	95.89	74094
2019-07-10	96.01	96.65	94.68	94.98	86836
2019-07-11	94.96	95.54	94.28	95.00	124532
2019-07-12	94.58	96.12	94.47	95.98	78270
2019-07-15	96.64	97.27	95.50	96.76	102564
2019-07-16	96.93	97.89	94.67	94.67	85445
2019-07-17	94.57	94.96	91.85	92.00	170211
2019-07-18	91.74	92.11	90.89	91.70	167349
2019-07-19	92.20	92.23	90.64	90.77	87771
2019-07-22	91.11	91.89	90.15	90.36	66705
2019-07-23	90.67	90.67	88.70	89.79	87047
2019-07-24	89.73	90.66	89.51	90.44	154046
2019-07-25	90.51	91.21	89.10	89.32	132798
2019-07-26	89.45	91.04	88.71	90.67	138259
2019-07-29	90.84	90.84	87.94	87.97	125975
2019-07-30	88.13	91.13	87.83	90.91	123980
2019-07-31	91.13	92.27	89.35	89.86	125128
2019-08-01	89.60	90.77	89.07	89.98	122268
2019-08-02	91.45	93.51	89.02	90.16	175869
2019-08-05	89.20	92.11	89.02	92.03	177453
2019-08-06	92.48	95.05	92.48	93.14	147350
2019-08-07	90.00	95.97	90.00	95.46	148065
2019-08-08	95.24	96.17	91.33	93.07	535202
2019-08-09	92.56	94.84	92.56	93.56	133482
2019-08-12	93.61	95.17	93.29	95.01	92906
2019-08-13	95.10	96.21	94.44	96.08	93197
2019-08-14	95.40	95.73	93.00	93.71	60715
2019-08-15	93.99	94.42	93.00	93.52	85319
2019-08-16	94.02	96.78	94.02	95.96	85826
2019-08-19	96.81	97.58	95.61	96.49	86918
2019-08-20	96.32	97.25	94.64	94.85	67807
2019-08-21	95.05	95.81	93.73	94.60	65416
2019-08-22	94.51	96.54	93.80	95.67	78637
2019-08-23	95.34	96.83	92.93	93.21	105480
2019-08-26	93.98	94.97	93.09	94.83	115086
2019-08-27	94.65	96.49	94.65	95.72	94836
2019-08-28	94.90	98.31	94.90	97.64	119509
2019-08-29	98.64	100.00	98.18	98.36	130923
2019-08-30	98.47	99.30	97.58	98.23	75356
2019-09-03	98.25	100.20	97.86	99.19	142064
2019-09-04	99.41	101.55	98.99	100.53	112050
2019-09-05	100.82	102.79	100.19	102.43	149732
2019-09-06	102.32	103.93	101.98	102.38	138830
2019-09-09	103.05	103.51	100.28	100.66	169422
2019-09-10	100.50	100.70	96.03	97.81	186029
2019-09-11	98.46	101.55	97.80	99.28	170233
2019-09-12	99.77	100.21	97.89	98.36	155636
2019-09-13	98.74	101.98	97.53	101.67	133642
2019-09-16	101.11	102.41	100.32	102.12	89344
2019-09-17	102.23	104.76	100.80	101.66	189553
2019-09-18	101.87	102.85	100.96	102.36	227166
2019-09-19	102.45	103.47	100.78	101.17	259382
2019-09-20	101.07	103.35	99.38	99.47	424900
2019-09-23	99.07	100.99	98.05	98.21	264281
2019-09-24	98.74	101.44	98.18	100.75	248560
2019-09-25	100.99	102.16	99.43	102.09	135902
2019-09-26	102.90	103.58	102.00	102.51	70318
2019-09-27	102.95	103.07	99.99	101.21	91101
2019-09-30	101.36	103.70	100.75	103.31	149361
2019-10-01	103.90	104.34	101.63	101.80	89807
2019-10-02	101.11	101.92	99.46	100.96	132315
2019-10-03	100.74	102.00	100.32	101.61	113856
2019-10-04	102.05	104.27	101.75	104.23	77411
2019-10-07	104.37	104.87	102.45	102.91	88247
2019-10-08	102.56	103.26	101.18	101.47	124238
2019-10-09	102.37	103.95	102.06	103.53	89652
2019-10-10	103.74	104.74	103.12	104.14	90736
2019-10-11	104.77	105.99	103.88	104.80	98937
2019-10-14	105.65	106.33	104.02	104.91	67711
2019-10-15	104.73	106.36	102.43	103.02	135137
2019-10-16	102.71	104.26	100.35	103.86	116684
2019-10-17	104.34	106.27	103.50	105.64	87476
2019-10-18	105.65	107.80	105.13	106.90	126200
2019-10-21	107.62	108.28	106.78	107.43	175649
2019-10-22	107.41	107.44	105.46	105.53	86186
2019-10-23	105.16	106.87	103.48	104.43	122481
2019-10-24	105.29	106.55	104.24	105.72	88042
2019-10-25	106.08	107.27	105.40	105.62	99883
2019-10-28	105.62	106.96	105.31	105.97	117877
2019-10-29	106.00	108.13	105.96	107.72	79646
2019-10-30	107.73	107.95	106.20	106.68	104673
2019-10-31	106.86	106.86	104.76	105.72	174037
2019-11-01	104.66	105.24	86.87	93.69	900077
2019-11-04	95.01	96.88	85.52	86.36	402099
2019-11-05	84.64	88.00	82.02	85.51	380108
2019-11-06	85.83	87.96	85.83	87.73	180516
2019-11-07	87.75	88.84	85.15	86.05	174441
2019-11-08	86.98	88.43	86.34	87.46	149003
2019-11-11	87.33	87.80	85.41	86.96	103278
2019-11-12	87.21	89.17	86.94	88.98	101291
2019-11-13	98.01	100.95	96.50	98.76	1063663
2019-11-14	97.64	98.45	95.81	96.99	676973
2019-11-15	96.96	97.89	94.95	94.97	3210066
2019-11-18	94.59	95.75	92.95	93.76	405070
2019-11-19	93.25	96.48	93.11	95.67	205536
2019-11-20	94.70	95.98	94.70	95.90	199545
2019-11-21	95.85	97.15	94.94	95.77	180139
2019-11-22	95.18	96.01	94.70	95.27	305033
2019-11-25	95.61	99.77	95.61	98.79	329456
2019-11-26	98.97	101.95	98.72	100.78	505100
2019-11-27	100.67	101.96	100.29	101.18	122563
2019-11-29	101.08	102.19	100.75	101.26	89265
2019-12-02	101.41	102.43	100.73	102.12	237326
2019-12-03	101.72	102.24	99.53	102.09	180372
2019-12-04	102.55	102.55	99.48	99.49	119094
2019-12-05	99.01	100.38	96.07	97.36	360838
2019-12-06	97.39	99.26	97.09	97.36	153851
2019-12-09	97.07	98.50	94.44	95.81	267641
2019-12-10	95.98	96.62	95.38	96.12	139082
2019-12-11	95.74	96.09	94.72	95.92	120355
2019-12-12	95.66	96.82	95.55	96.14	169348
2019-12-13	96.24	98.82	95.50	98.51	157668
2019-12-16	98.75	101.11	98.02	100.28	178397
2019-12-17	99.90	102.60	99.90	102.25	243531
2019-12-18	101.97	103.31	101.71	102.89	311788
2019-12-19	102.63	103.31	102.26	102.29	186060
2019-12-20	102.91	104.48	102.65	103.33	411125
2019-12-23	103.04	103.47	97.42	97.84	146171
2019-12-24	98.06	99.99	97.58	99.56	57407
2019-12-26	99.38	99.51	98.51	99.13	83105
2019-12-27	99.23	100.81	98.35	100.69	177220
2019-12-30	100.95	101.43	100.12	100.28	89411
2019-12-31	100.33	102.24	100.25	101.66	133502
2020-01-02	101.93	103.47	100.87	103.47	171789
2020-01-03	102.52	104.87	101.96	104.70	136941
2020-01-06	104.20	107.14	103.75	106.88	185012
2020-01-07	106.20	107.67	105.41	105.86	218929
2020-01-08	105.46	107.24	105.32	105.56	230456
2020-01-09	106.36	108.35	104.65	106.83	251469
2020-01-10	106.83	107.16	103.16	104.10	198822
2020-01-13	103.99	105.93	103.68	105.83	127376
2020-01-14	105.71	106.53	104.95	105.88	103654
2020-01-15	105.98	108.34	105.38	108.15	95370
2020-01-16	108.03	109.70	107.60	109.11	119703
2020-01-17	110.11	110.22	108.46	109.23	104170
2020-01-21	109.30	110.76	109.08	110.50	124867
2020-01-22	110.57	112.23	110.29	111.66	105566
2020-01-23	111.20	111.20	105.54	109.26	294461
2020-01-24	109.55	112.00	109.27	111.60	174040
2020-01-27	110.28	112.85	109.58	112.65	132274
2020-01-28	113.50	116.34	113.20	116.16	273255
2020-01-29	116.38	117.42	111.60	113.34	236155
2020-01-30	112.80	115.43	112.14	115.13	280317
2020-01-31	115.20	117.25	113.00	114.22	291415
2020-02-03	114.45	115.92	114.15	114.98	175991
2020-02-04	117.42	117.75	115.74	116.74	245860
2020-02-05	117.37	118.71	115.52	118.42	221047
2020-02-06	118.71	120.61	118.16	120.37	171607
2020-02-07	120.97	121.69	119.54	120.81	183918
2020-02-10	121.28	122.75	120.85	122.52	192023
2020-02-11	122.97	123.25	120.67	123.10	171402
2020-02-12	123.20	124.20	120.39	124.10	142763
2020-02-13	123.40	126.69	122.93	126.47	107780
2020-02-14	126.74	127.13	125.82	126.85	116783
2020-02-18	126.62	127.58	125.99	126.97	97060
2020-02-19	127.18	129.41	126.60	127.74	160213
2020-02-20	127.96	128.06	123.77	125.08	243967
2020-02-21	126.67	128.62	120.09	126.43	239814
2020-02-24	121.02	127.49	121.02	126.38	138136
2020-02-25	127.09	131.26	126.30	130.46	236712
2020-02-26	130.01	132.62	125.85	127.59	155642
2020-02-27	125.99	127.00	123.08	123.22	173377
2020-02-28	119.30	122.16	116.26	121.47	233074
2020-03-02	122.81	129.43	122.65	129.40	193702
2020-03-03	129.97	131.70	127.31	128.83	141005
2020-03-04	130.16	132.68	128.93	131.79	155717
2020-03-05	127.96	131.50	127.96	128.91	173079
2020-03-06	126.67	127.33	120.44	125.55	164019
2020-03-09	119.86	120.81	110.83	114.14	243019
2020-03-10	118.00	119.82	112.04	118.86	180135
2020-03-11	116.43	118.09	112.64	114.89	137814
2020-03-12	107.34	110.73	100.03	100.36	289938
2020-03-13	103.89	104.99	96.18	104.54	272591
2020-03-16	93.00	93.00	83.15	84.33	461650
2020-03-17	86.69	99.48	80.93	97.88	369517
2020-03-18	89.86	94.98	84.10	93.30	212117
2020-03-19	91.58	100.94	87.11	98.41	232112
2020-03-20	98.94	101.19	84.78	86.37	334388
2020-03-23	85.69	88.99	83.84	87.62	255283
2020-03-24	91.43	95.94	88.74	94.87	200655
2020-03-25	95.29	97.78	92.16	92.77	159989
2020-03-26	92.85	102.60	92.85	102.59	162289
2020-03-27	98.94	103.63	97.82	98.90	117538
2020-03-30	100.44	109.09	98.02	107.05	145757
2020-03-31	106.88	107.00	101.17	104.53	223793
2020-04-01	101.55	103.13	98.42	100.02	144365
2020-04-02	99.89	104.89	98.53	101.98	110229
2020-04-03	102.52	104.99	97.84	99.52	135263
2020-04-06	104.37	108.93	102.86	107.50	145614
2020-04-07	111.43	114.63	106.67	107.98	138992
2020-04-08	108.85	109.60	106.28	107.59	157662
2020-04-09	110.21	114.21	109.48	112.97	152523
2020-04-13	114.00	114.70	107.72	108.80	88905
2020-04-14	113.41	114.68	111.88	113.08	160774
2020-04-15	111.00	113.19	107.00	108.05	155140
2020-04-16	108.24	110.60	105.51	109.76	206118
2020-04-17	112.92	114.83	111.02	114.01	214327
2020-04-20	112.80	114.82	112.00	113.35	124284
2020-04-21	110.56	113.46	109.02	110.54	151793
2020-04-22	112.66	113.06	105.72	106.00	199809
2020-04-23	105.97	107.32	103.53	105.90	231324
2020-04-24	107.22	107.35	103.23	103.76	178004
2020-04-27	103.73	111.39	103.67	108.90	211017
2020-04-28	111.06	113.90	108.85	111.32	194705
2020-04-29	114.81	120.30	113.21	117.67	278796
2020-04-30	115.25	116.36	107.87	108.62	252339
2020-05-01	105.28	121.37	102.11	119.63	368894
2020-05-04	117.56	119.40	115.16	116.53	224914
2020-05-05	117.47	131.05	117.34	128.50	371642
2020-05-06	132.98	134.71	129.02	129.17	271368
2020-05-07	132.55	134.18	130.50	131.40	156935
2020-05-08	133.78	136.85	133.00	135.64	149288
2020-05-11	135.65	137.38	133.55	135.16	132336
2020-05-12	135.22	136.44	131.84	131.84	141476
2020-05-13	131.62	131.81	128.22	131.11	147952
2020-05-14	128.76	130.72	127.14	130.41	103110
2020-05-15	129.25	134.05	128.77	133.02	125619
2020-05-18	136.49	140.52	136.00	139.14	154743
2020-05-19	138.73	139.97	135.17	137.09	162901
2020-05-20	139.30	145.85	138.31	142.56	152076
2020-05-21	142.20	145.90	141.18	144.67	127647
2020-05-22	145.30	150.94	143.89	150.05	95404
2020-05-26	154.78	156.33	147.52	148.45	170172
2020-05-27	151.28	151.88	145.24	151.43	162426
2020-05-28	152.50	152.50	147.58	148.09	243740
2020-05-29	147.28	150.05	146.01	149.32	167208
2020-06-01	149.49	152.08	147.50	150.73	152746
2020-06-02	150.43	151.58	148.65	151.21	112290
2020-06-03	150.82	158.90	149.11	155.83	104523
2020-06-04	154.47	155.43	152.41	154.41	141869
2020-06-05	159.12	159.99	156.13	157.21	194678
2020-06-08	159.82	159.97	157.25	158.82	171778
2020-06-09	158.38	160.76	157.87	158.10	139541
2020-06-10	157.69	160.16	157.11	158.12	128124
2020-06-11	153.97	157.78	151.25	151.38	166306
2020-06-12	155.50	156.00	148.74	151.94	139418
2020-06-15	148.35	156.17	148.01	153.97	278663
2020-06-16	155.52	159.12	154.53	156.21	164199
2020-06-17	157.00	159.05	156.12	156.86	209527
2020-06-18	154.13	157.34	151.74	152.33	254043
2020-06-19	153.87	157.42	152.38	152.52	280447
2020-06-22	152.52	156.24	152.03	155.94	172696
2020-06-23	158.04	158.04	151.37	151.58	291797
2020-06-24	150.00	151.98	148.88	149.04	132170
2020-06-25	148.05	150.26	145.27	149.82	124009
2020-06-26	148.34	149.72	144.31	145.21	298820
2020-06-29	145.22	153.58	141.85	151.77	219921
2020-06-30	156.12	158.00	154.11	155.21	205981
2020-07-01	156.19	158.38	155.90	156.95	102264
2020-07-02	159.41	160.80	153.07	153.75	118041
2020-07-06	157.13	159.42	154.21	155.58	106923
2020-07-07	156.13	157.49	153.93	154.96	98011
2020-07-08	154.71	158.20	154.52	157.99	87180
2020-07-09	157.99	158.19	152.93	154.37	125044
2020-07-10	155.02	159.02	153.35	158.24	62578
2020-07-13	159.91	162.86	156.22	156.86	135909
2020-07-14	156.14	157.75	153.16	157.57	118213
2020-07-15	160.25	164.80	157.39	159.35	179028
2020-07-16	157.86	162.71	157.86	162.01	83826
2020-07-17	160.53	162.94	158.31	162.07	85640
2020-07-20	161.85	164.66	161.67	162.46	75174
2020-07-21	163.15	167.09	162.52	163.64	79063
2020-07-22	163.43	166.06	163.43	164.88	61979
2020-07-23	164.44	171.43	164.03	168.02	122280
2020-07-24	166.49	167.67	163.77	166.11	81659
2020-07-27	166.73	170.75	165.12	169.10	86081
2020-07-28	168.69	169.34	164.37	164.38	92438
2020-07-29	164.77	167.19	164.77	166.63	112615
2020-07-30	164.81	169.45	164.81	165.91	127075
2020-07-31	169.00	195.00	169.00	194.90	347973
2020-08-03	197.03	198.68	193.55	195.63	183677
2020-08-04	191.33	197.08	190.08	194.42	136373
2020-08-05	198.18	210.00	196.01	207.91	415367
2020-08-06	210.11	212.10	202.80	206.45	128625
2020-08-07	206.50	209.24	202.33	205.73	102898
2020-08-10	207.94	209.37	201.06	201.47	105918
2020-08-11	201.98	202.10	196.43	197.39	125259
2020-08-12	199.44	200.65	193.18	194.84	143142
2020-08-13	194.36	204.46	192.36	202.60	108161
2020-08-14	202.18	203.22	195.55	196.93	119312
2020-08-17	198.37	200.26	196.58	198.05	54538
2020-08-18	198.67	199.58	196.93	198.40	52339
2020-08-19	199.28	202.22	198.01	201.19	105036
2020-08-20	199.34	204.49	196.09	202.67	63260
2020-08-21	202.76	205.99	202.73	205.23	94171
2020-08-24	207.18	207.75	202.01	203.67	83114
2020-08-25	203.33	204.86	202.51	203.09	127743
2020-08-26	204.43	206.50	203.00	203.97	87659
2020-08-27	204.29	210.00	202.57	208.57	152276
2020-08-28	210.56	212.22	204.51	204.57	119643
2020-08-31	204.00	209.09	202.58	207.23	127630
2020-09-01	207.23	210.64	207.12	209.98	91139
2020-09-02	209.73	211.23	207.89	209.06	80515
2020-09-03	209.01	209.21	196.70	199.20	144898
2020-09-04	201.64	203.07	188.51	188.71	220403
2020-09-08	187.56	194.35	184.09	191.05	149404
2020-09-09	193.02	198.70	193.00	195.00	116986
2020-09-10	197.05	198.81	189.40	189.80	109959
2020-09-11	190.38	192.37	186.68	187.93	81282
2020-09-14	189.98	191.25	187.02	190.93	123447
2020-09-15	193.41	197.48	191.30	191.94	94827
2020-09-16	191.50	192.88	189.89	190.34	96232
2020-09-17	187.18	190.91	185.22	188.34	93967
2020-09-18	193.61	193.61	181.36	182.16	384144
2020-09-21	177.57	180.30	169.30	176.71	244620
2020-09-22	176.88	180.15	176.51	179.79	66692
2020-09-23	180.01	184.22	175.39	175.81	132483
2020-09-24	175.38	179.70	173.77	173.80	67246
2020-09-25	172.13	177.29	172.11	175.69	85910
2020-09-28	177.68	183.67	177.68	182.77	132775
2020-09-29	182.63	186.53	182.52	186.28	113427
2020-09-30	186.28	191.91	186.28	190.18	290087
2020-10-01	191.01	192.05	187.39	189.65	142571
2020-10-02	186.39	199.11	185.00	195.90	173604
2020-10-05	198.79	203.62	197.70	203.08	106917
2020-10-06	204.50	205.86	200.00	201.38	144642
2020-10-07	203.15	208.48	203.15	207.28	150767
2020-10-08	209.22	210.42	205.27	205.73	73735
2020-10-09	206.46	209.72	206.44	208.20	64341
2020-10-12	208.82	214.35	208.82	213.09	86811
2020-10-13	212.55	214.00	209.41	210.98	82180
2020-10-14	212.68	213.94	208.11	208.11	97425
2020-10-15	205.48	210.93	204.00	209.65	66557
2020-10-16	209.15	211.79	208.53	210.62	48115
2020-10-19	212.00	214.55	204.21	204.90	90561
2020-10-20	206.89	209.77	205.43	207.14	67626
2020-10-21	207.81	212.48	207.81	210.80	51937
2020-10-22	211.40	213.95	210.47	211.47	74003
2020-10-23	212.78	213.05	210.17	211.26	53183
2020-10-26	208.51	210.41	204.94	207.90	108406
2020-10-27	208.67	210.00	207.43	208.00	70762
2020-10-28	204.54	207.25	201.40	203.55	155357
2020-10-29	202.09	209.71	199.11	208.26	116897
2020-10-30	191.81	196.63	183.60	187.47	350087
2020-11-02	189.54	198.87	189.01	198.40	159167
2020-11-03	201.88	208.17	200.54	203.27	139390
2020-11-04	204.01	209.34	194.88	199.39	131480
2020-11-05	202.16	206.08	202.16	204.85	57278
2020-11-06	205.56	208.49	201.15	207.61	69722
2020-11-09	210.00	218.65	205.84	211.28	170600
2020-11-10	213.33	218.65	209.38	217.65	140602
2020-11-11	218.85	222.71	214.73	222.71	87962
2020-11-12	220.76	222.11	207.67	210.44	138512
2020-11-13	212.03	214.03	208.76	212.66	72531
2020-11-16	216.35	223.80	213.96	223.66	151996
2020-11-17	224.60	234.02	221.39	232.62	202776
2020-11-18	234.43	234.43	228.84	232.73	146880
2020-11-19	233.13	236.13	226.64	232.60	127863
2020-11-20	231.43	233.57	223.41	232.27	211306
2020-11-23	233.51	235.27	229.34	231.91	120111
2020-11-24	231.91	236.83	229.21	236.36	155780
2020-11-25	237.19	239.19	232.19	238.41	107741
2020-11-27	242.54	243.50	237.43	240.75	66247
2020-11-30	240.00	243.93	238.00	240.16	158175
2020-12-01	242.20	243.78	238.87	243.12	125258
2020-12-02	243.92	244.60	240.61	241.62	110748
2020-12-03	242.11	243.27	235.43	236.34	247648
2020-12-04	236.59	245.84	234.25	244.31	148034
2020-12-07	244.00	245.66	240.65	243.49	135981
2020-12-08	242.22	242.22	232.69	235.19	142360
2020-12-09	236.15	238.81	233.07	233.76	82059
2020-12-10	232.01	238.31	229.40	238.21	67434
2020-12-11	237.01	242.21	233.90	236.58	77025
2020-12-14	239.78	242.39	236.39	239.85	119161
2020-12-15	242.84	242.84	238.86	240.12	184052
2020-12-16	241.84	250.24	240.58	247.30	164214
2020-12-17	249.87	250.81	246.28	249.59	120048
2020-12-18	251.29	252.70	245.07	246.46	279734
2020-12-21	242.26	249.19	239.05	249.11	108152
2020-12-22	232.73	235.73	214.42	218.53	767190
2020-12-23	222.31	228.32	212.64	216.05	525111
2020-12-24	215.71	218.30	205.04	207.28	285929
2020-12-28	207.38	210.85	198.02	208.00	4230736
2020-12-29	210.00	210.11	200.02	202.07	322572
2020-12-30	203.22	204.13	198.72	203.01	199836
2020-12-31	204.00	204.27	199.05	200.13	227134
2021-01-04	201.90	203.91	198.79	202.16	263807
2021-01-05	202.30	203.99	199.30	199.59	238276
2021-01-06	202.13	211.17	200.02	210.93	296997
2021-01-07	212.22	214.74	207.75	209.80	184856
2021-01-08	207.59	213.12	207.59	210.58	155310
2021-01-11	208.12	213.52	208.12	210.43	134309
2021-01-12	210.89	216.12	209.97	213.65	285200
2021-01-13	214.08	215.24	211.20	214.34	90099
2021-01-14	216.39	216.50	199.01	200.41	233837
2021-01-15	199.55	202.74	194.24	198.30	277118
2021-01-19	199.78	199.78	192.42	192.98	189568
2021-01-20	192.01	194.72	190.87	192.00	203090
2021-01-21	190.64	196.31	190.01	191.58	227397
2021-01-22	191.19	192.86	187.13	191.82	167324
2021-01-25	193.45	194.94	187.70	193.42	153409
2021-01-26	194.44	196.91	189.38	189.44	160349
2021-01-27	187.00	190.36	182.25	187.51	307524
2021-01-28	188.47	191.11	188.25	189.54	118743
2021-01-29	187.08	190.58	184.93	187.56	242936
2021-02-01	189.82	190.24	185.95	189.17	195443
2021-02-02	188.97	191.78	185.99	187.33	220539
2021-02-03	188.51	188.95	182.61	184.93	175934
2021-02-04	185.18	188.88	184.04	188.27	209072
2021-02-05	189.68	192.21	188.20	189.82	160469
2021-02-08	190.38	193.19	186.47	188.04	264991
2021-02-09	187.75	191.37	187.75	190.94	269148
2021-02-10	191.99	192.37	188.72	190.69	169673
2021-02-11	191.01	196.50	190.04	196.23	233633
2021-02-12	196.98	203.00	196.15	197.83	188221
2021-02-16	197.82	200.78	192.18	192.93	157045
2021-02-17	191.22	194.15	190.37	190.72	152447
2021-02-18	190.04	191.01	186.52	189.57	131553
2021-02-19	200.00	205.00	178.74	179.82	463197
2021-02-22	178.92	181.90	175.56	175.95	260747
2021-02-23	173.98	177.07	169.43	176.54	233278
2021-02-24	181.00	181.70	174.31	175.81	210235
2021-02-25	176.21	176.73	168.29	168.53	136525
2021-02-26	172.52	177.67	170.37	176.06	223338
2021-03-01	177.89	183.90	177.50	183.48	155864
2021-03-02	184.69	184.69	174.10	175.38	184136
2021-03-03	176.72	176.81	165.57	166.09	223016
2021-03-04	165.69	166.21	155.02	157.79	328016
2021-03-05	159.62	163.13	154.01	162.57	222496
2021-03-08	162.94	166.05	160.37	163.22	186589
2021-03-09	167.98	172.52	166.26	169.32	232616
2021-03-10	170.48	175.69	170.45	171.96	246878
2021-03-11	174.41	176.97	170.89	176.69	157302
2021-03-12	175.71	178.87	172.94	173.71	157038
2021-03-15	174.00	177.43	172.40	176.51	103769
2021-03-16	176.96	176.96	172.54	173.75	94453
2021-03-17	172.54	175.25	170.59	175.25	91828
2021-03-18	174.32	174.71	166.66	167.56	131778
2021-03-19	166.53	171.84	164.37	170.27	463173
2021-03-22	171.97	172.45	165.37	165.53	111836
2021-03-23	164.85	168.16	164.01	164.43	106665
2021-03-24	165.22	167.74	161.94	161.94	105827
2021-03-25	161.74	164.84	158.57	163.77	141179
2021-03-26	163.40	169.65	163.40	167.88	105387
2021-03-29	166.32	169.29	160.66	161.69	123912
2021-03-30	160.82	162.38	159.45	162.29	143384
2021-03-31	163.95	166.99	162.69	164.80	286433
2021-04-01	166.69	171.34	165.50	167.64	132467
2021-04-05	168.69	171.42	167.01	170.66	131942
2021-04-06	169.30	171.94	168.97	170.27	65611
2021-04-07	170.47	170.55	164.58	164.88	73538
2021-04-08	165.06	168.20	164.69	168.09	90443
2021-04-09	167.94	169.95	167.01	169.74	65253
2021-04-12	168.74	171.23	168.22	169.71	89220
2021-04-13	168.71	169.83	166.93	168.03	70880
2021-04-14	168.03	170.23	167.89	168.82	55017
2021-04-15	169.28	171.99	167.85	170.28	67092
2021-04-16	169.69	170.04	166.70	168.47	151378
2021-04-19	167.50	167.99	164.37	165.35	156628
2021-04-20	164.15	166.60	164.03	165.24	78386
2021-04-21	164.49	171.01	164.49	170.74	124521
2021-04-22	171.83	174.14	170.01	171.22	109376
2021-04-23	172.79	175.23	171.44	174.96	95368
2021-04-26	176.19	176.98	174.23	175.72	114508
2021-04-27	177.64	179.78	176.38	177.47	213054
2021-04-28	178.13	178.41	170.06	170.98	105325
2021-04-29	172.17	174.08	170.71	172.83	106655
2021-04-30	174.81	180.55	170.90	174.01	207860
2021-05-03	175.52	176.98	171.18	171.28	135757
2021-05-04	171.28	171.28	166.41	170.09	87210
2021-05-05	171.05	171.05	165.00	167.71	82722
2021-05-06	167.71	168.96	164.42	168.66	92425
2021-05-07	169.00	172.15	167.63	168.30	92682
2021-05-10	167.26	168.00	160.30	160.62	116289
2021-05-11	158.10	162.00	157.30	158.54	149056
2021-05-12	157.30	159.51	153.15	154.05	161168
2021-05-13	154.48	157.46	153.12	156.63	123786
2021-05-14	154.98	162.24	153.92	161.53	114123
2021-05-17	160.95	161.32	157.74	159.19	86135
2021-05-18	158.01	161.60	157.23	157.90	89852
2021-05-19	156.09	159.57	154.51	159.37	79214
2021-05-20	159.37	163.02	158.28	163.00	121792
2021-05-21	164.91	167.88	162.62	163.13	112294
2021-05-24	163.30	165.00	162.70	163.91	62784
2021-05-25	164.00	164.70	162.45	163.53	114989
2021-05-26	163.45	166.31	162.34	164.48	80226
2021-05-27	164.35	166.26	163.85	165.57	106795
2021-05-28	165.47	166.77	165.19	166.46	65357
2021-06-01	167.00	167.00	162.01	162.08	75694
2021-06-02	162.28	162.54	160.00	162.20	129367
2021-06-03	161.33	162.20	160.00	160.45	96117
2021-06-04	160.50	161.59	159.69	160.98	77122
2021-06-07	161.25	161.99	160.51	161.84	97522
2021-06-08	162.57	164.81	160.52	164.12	80053
2021-06-09	164.19	164.30	161.50	161.87	78745
2021-06-10	163.27	163.56	160.81	161.36	67837
2021-06-11	162.66	163.60	162.01	163.46	66203
2021-06-14	163.88	165.13	161.58	162.97	81606
2021-06-15	163.29	168.84	162.50	167.39	110194
2021-06-16	167.70	167.70	164.00	164.32	96043
2021-06-17	164.92	165.10	161.25	161.88	141107
2021-06-18	160.01	161.62	156.27	156.51	154018
2021-06-21	156.63	160.66	156.52	158.66	102908
2021-06-22	158.68	159.86	157.10	159.28	61413
2021-06-23	159.27	160.45	158.24	159.23	84059
2021-06-24	160.36	161.51	159.04	161.51	53428
2021-06-25	162.40	162.95	160.99	162.07	213817
2021-06-28	161.74	162.93	159.09	159.52	93400
2021-06-29	159.12	163.18	159.12	162.53	76109
2021-06-30	161.35	165.00	161.35	164.77	119576
2021-07-01	165.22	169.98	165.22	169.42	127832
2021-07-02	170.15	171.02	167.79	170.25	90342
2021-07-06	170.50	174.80	169.29	173.66	108997
2021-07-07	174.00	174.54	169.93	170.16	126078
2021-07-08	166.64	168.78	163.22	164.26	92029
2021-07-09	165.18	169.98	164.05	168.37	104091
2021-07-12	168.37	168.37	165.10	167.94	65163
2021-07-13	167.06	167.71	165.19	165.95	73346
2021-07-14	167.05	168.78	165.50	168.58	94103
2021-07-15	168.02	173.58	167.64	172.86	148831
2021-07-16	173.99	176.35	173.16	174.70	117225
2021-07-19	172.51	172.51	166.05	166.53	82875
2021-07-20	166.63	171.84	166.00	168.39	151366
2021-07-21	169.65	172.26	167.22	168.04	89414
2021-07-22	167.16	167.46	162.61	164.50	81247
2021-07-23	165.20	170.66	164.62	170.16	95873
2021-07-26	170.37	171.78	169.78	171.03	67415
2021-07-27	170.25	179.01	169.21	178.62	273641
2021-07-28	178.62	181.39	174.00	179.44	155644
2021-07-29	181.16	184.84	180.80	182.16	176305
2021-07-30	181.11	185.91	176.69	178.65	169020
2021-08-02	180.21	180.98	173.74	174.19	98349
2021-08-03	173.32	175.02	172.84	174.16	111945
2021-08-04	172.87	175.00	172.33	174.43	55475
2021-08-05	175.83	184.32	174.86	184.02	170302
2021-08-06	185.37	186.83	183.28	185.22	103961
2021-08-09	184.61	188.22	183.83	185.22	112464
2021-08-10	185.71	188.92	184.43	185.08	85210
2021-08-11	186.15	189.16	181.32	184.62	88373
2021-08-12	184.33	185.26	181.90	183.00	63548
2021-08-13	181.21	183.21	177.06	177.96	263067
2021-08-16	177.64	181.11	176.48	180.77	64799
2021-08-17	179.22	184.16	177.84	183.59	109331
2021-08-18	183.78	183.78	180.43	181.26	62310
2021-08-19	181.22	183.01	179.77	181.21	52609
2021-08-20	180.55	184.87	180.53	183.10	112240
2021-08-23	184.27	184.27	182.70	183.00	76063
2021-08-24	182.50	183.00	178.95	180.98	57633
2021-08-25	181.64	183.39	179.32	179.39	89003
2021-08-26	179.70	179.70	174.94	175.49	68168
2021-08-27	175.47	180.97	175.47	180.79	87597
2021-08-30	181.58	183.36	180.18	182.73	67180
2021-08-31	182.50	183.14	180.20	181.85	88342
2021-09-01	182.04	183.42	179.42	182.84	46782
2021-09-02	184.00	185.21	181.04	185.02	86296
2021-09-03	185.23	185.77	181.81	182.79	58777
2021-09-07	182.19	182.19	171.16	171.19	209522
2021-09-08	170.51	171.74	168.94	171.56	101877
2021-09-09	172.57	174.67	167.00	167.21	146599
2021-09-10	167.69	168.16	164.22	165.54	107644
2021-09-13	166.85	166.85	164.18	165.62	81911
2021-09-14	166.27	166.74	162.91	163.45	74312
2021-09-15	161.84	162.89	160.52	162.36	104189
2021-09-16	162.80	162.95	160.32	160.94	75830
2021-09-17	161.66	163.80	159.48	162.50	320155
2021-09-20	159.76	163.06	157.81	162.96	119848
2021-09-21	164.86	164.86	160.70	160.85	64807
2021-09-22	160.85	163.83	160.05	162.89	52297
2021-09-23	163.47	166.31	162.96	165.92	98527
2021-09-24	165.37	169.48	165.37	169.17	76049
2021-09-27	167.97	172.40	166.63	170.01	75929
2021-09-28	170.39	171.02	164.11	164.73	67680
2021-09-29	164.85	171.21	164.79	165.32	38191
2021-09-30	165.07	167.22	161.64	161.70	80982
2021-10-01	163.09	164.64	159.52	163.48	79185
2021-10-04	162.55	164.69	159.03	159.57	133423
2021-10-05	160.65	166.75	159.08	165.07	132835
2021-10-06	163.08	164.13	158.57	163.16	68835
2021-10-07	164.63	168.42	163.88	166.42	125336
2021-10-08	166.91	166.91	163.38	164.41	59025
2021-10-11	164.83	167.44	163.33	163.63	70304
2021-10-12	164.14	166.08	162.44	162.77	58431
2021-10-13	162.70	162.81	160.67	161.95	72817
2021-10-14	162.56	166.93	162.56	166.69	80416
2021-10-15	169.04	169.24	165.00	165.38	79805
2021-10-18	164.42	166.47	162.48	165.67	82300
2021-10-19	166.66	168.29	163.82	165.35	107413
2021-10-20	165.00	166.11	162.57	162.82	61412
2021-10-21	162.20	166.03	161.19	165.60	60012
2021-10-22	166.32	167.56	163.13	165.92	67896
2021-10-25	167.00	168.15	165.00	165.99	77080
2021-10-26	166.54	169.60	165.63	168.23	108524
2021-10-27	167.86	167.86	161.01	163.26	190128
2021-10-28	162.11	165.80	160.92	164.90	180296
2021-10-29	171.09	187.98	169.79	187.15	330134
2021-11-01	188.71	197.22	185.20	193.80	229136
2021-11-02	194.01	203.61	193.90	203.43	215808
2021-11-03	203.83	204.94	197.39	199.26	162621
2021-11-04	199.46	203.95	198.77	203.30	113416
2021-11-05	203.98	206.61	203.11	204.36	99992
2021-11-08	204.94	206.84	201.58	202.45	95350
2021-11-09	202.45	204.28	199.55	201.54	57365
2021-11-10	200.71	202.07	196.13	198.41	52569
2021-11-11	198.23	202.02	197.50	201.14	50337
2021-11-12	200.00	204.38	200.00	203.65	62042
2021-11-15	204.45	205.08	201.30	201.91	88999
2021-11-16	202.14	205.44	202.14	204.48	87310
2021-11-17	204.86	207.17	200.06	207.05	87935
2021-11-18	207.67	207.67	202.33	204.27	82722
2021-11-19	203.39	210.04	203.39	209.07	91321
2021-11-22	211.12	216.99	208.03	214.10	187075
2021-11-23	212.30	215.56	211.11	215.19	157710
2021-11-24	213.25	216.51	211.45	214.61	261163
2021-11-26	208.63	208.63	200.88	201.89	85929
2021-11-29	205.94	211.14	201.45	207.31	131256
2021-11-30	204.35	211.90	203.34	208.00	132537
2021-12-01	212.00	212.00	203.77	203.77	101142
2021-12-02	204.08	213.23	201.62	212.60	113575
2021-12-03	213.26	213.26	204.84	208.00	121878
2021-12-06	210.65	212.98	206.66	211.49	92691
2021-12-07	211.79	216.11	211.01	214.58	83702
2021-12-08	214.71	216.11	208.85	215.40	81292
2021-12-09	211.50	214.99	210.07	210.07	62527
2021-12-10	212.06	212.06	208.41	210.31	64290
2021-12-13	210.33	215.37	208.52	214.03	120530
2021-12-14	212.61	217.81	211.30	217.24	145620
2021-12-15	218.09	219.67	213.42	216.91	132877
2021-12-16	220.00	220.78	215.75	219.17	144873
2021-12-17	218.69	222.13	214.23	215.57	312521
2021-12-20	213.55	216.50	211.03	212.60	121154
2021-12-21	215.32	217.92	213.01	217.67	118309
2021-12-22	217.67	221.51	215.89	221.13	77658
2021-12-23	222.00	225.70	219.52	224.37	87412
2021-12-27	225.49	231.77	225.05	231.73	104296
2021-12-28	231.69	242.16	231.69	241.45	229468
2021-12-29	241.27	245.17	232.63	236.67	176580
2021-12-30	235.00	239.36	235.00	236.10	84507
2021-12-31	236.36	242.76	236.36	237.89	153831
2022-01-03	238.21	239.89	218.20	225.00	170391
2022-01-04	227.57	229.74	221.72	222.83	113010
2022-01-05	224.34	225.68	216.60	217.04	110514
2022-01-06	218.57	223.79	217.11	222.90	96877
2022-01-07	220.87	223.93	219.82	223.25	101345
2022-01-10	222.52	223.95	215.14	217.36	109584
2022-01-11	218.56	224.50	215.03	223.77	122956
2022-01-12	222.28	225.70	219.46	219.55	103845
2022-01-13	220.29	223.13	214.75	214.95	64627
2022-01-14	213.00	213.00	201.20	205.97	192154
2022-01-18	203.94	203.94	196.18	196.64	181597
2022-01-19	199.01	199.01	188.36	189.07	146650
2022-01-20	191.17	193.73	184.85	185.09	120599
2022-01-21	184.26	192.44	183.54	189.18	238045
2022-01-24	186.29	193.94	182.62	193.00	132519
2022-01-25	189.20	192.10	186.00	188.17	108209
2022-01-26	190.05	190.94	182.02	184.44	154153
2022-01-27	187.66	191.95	183.60	184.09	106542
2022-01-28	182.99	194.70	180.05	194.42	211999
2022-01-31	194.00	200.54	193.54	200.32	139588
2022-02-01	200.60	200.60	193.26	200.05	98548
2022-02-02	200.07	204.36	198.33	202.70	107122
2022-02-03	199.16	201.47	196.31	198.20	100017
2022-02-04	196.85	201.37	196.26	198.51	68270
2022-02-07	197.45	200.35	195.40	196.62	71945
2022-02-08	196.26	200.12	196.26	199.27	47534
2022-02-09	202.98	203.31	197.58	198.94	61638
2022-02-10	195.44	198.96	192.58	194.36	80403
2022-02-11	196.56	197.68	188.37	189.82	82034
2022-02-14	189.94	193.78	187.37	190.88	88087
2022-02-15	194.89	196.07	192.31	194.06	99211
2022-02-16	194.49	196.08	192.01	195.45	99792
2022-02-17	192.86	195.47	191.63	192.76	97056
2022-02-18	192.60	207.48	192.37	203.58	181965
2022-02-22	194.06	200.80	194.06	195.30	94623
2022-02-23	198.00	198.00	192.76	194.28	99814
2022-02-24	188.41	207.32	187.03	206.32	159209
2022-02-25	204.86	211.55	203.44	210.97	141300
2022-02-28	207.42	214.87	206.98	209.63	166826
2022-03-01	210.16	212.00	207.35	210.00	129961
2022-03-02	211.98	217.45	211.49	215.26	162672
2022-03-03	217.34	219.50	213.35	215.27	70458
2022-03-04	212.06	219.10	212.06	216.73	127406
2022-03-07	214.90	214.91	204.92	206.07	108972
2022-03-08	205.25	213.23	203.41	206.55	100142
2022-03-09	209.94	212.71	204.38	211.61	98617
2022-03-10	208.59	212.42	208.10	212.03	66432
2022-03-11	212.15	215.08	209.22	209.82	75280
2022-03-14	210.50	215.29	209.80	211.21	65710
2022-03-15	213.66	217.32	211.22	217.15	89535
2022-03-16	218.30	219.19	211.06	217.24	87468
2022-03-17	216.95	223.99	216.26	222.72	105797
2022-03-18	223.94	228.10	221.88	227.95	199431
2022-03-21	227.83	228.64	224.19	227.14	85591
2022-03-22	227.33	231.96	226.43	229.20	116091
2022-03-23	227.16	228.85	225.90	227.50	81612
2022-03-24	227.42	233.19	227.42	231.15	100569
2022-03-25	233.43	233.54	230.01	232.19	91399
2022-03-28	231.85	231.90	226.63	230.17	55716
2022-03-29	233.37	233.37	230.45	230.84	90325
2022-03-30	230.19	231.46	227.07	229.31	97067
2022-03-31	229.29	232.97	227.87	228.02	94609
2022-04-01	228.61	232.49	226.68	232.20	116732
2022-04-04	233.48	235.66	231.74	232.33	58747
2022-04-05	233.15	238.84	230.29	230.78	118435
2022-04-06	229.00	240.46	227.55	239.52	187280
2022-04-07	238.08	239.46	231.43	234.04	121646
2022-04-08	232.83	237.37	230.82	232.27	129493
2022-04-11	232.63	235.23	228.51	229.35	85401
2022-04-12	232.11	236.12	229.34	231.86	79820
2022-04-13	231.87	235.79	229.11	235.23	86875
2022-04-14	235.79	237.99	231.13	231.73	76257
2022-04-18	230.69	231.87	222.62	226.24	112726
2022-04-19	226.62	232.86	226.62	231.19	74389
2022-04-20	234.35	237.83	230.41	236.90	64886
2022-04-21	239.24	242.36	237.60	238.44	149146
2022-04-22	237.12	237.12	232.61	233.67	130232
2022-04-25	233.00	235.66	226.53	234.35	116132
2022-04-26	232.78	234.36	225.61	226.38	108328
2022-04-27	226.40	230.88	226.31	227.90	101974
2022-04-28	231.19	231.19	221.75	231.00	126612
2022-04-29	233.42	233.42	220.33	221.69	143759
2022-05-02	225.63	230.03	218.82	222.50	126291
2022-05-03	223.47	225.12	218.21	218.24	79370
2022-05-04	219.00	222.84	214.26	222.00	153035
2022-05-05	218.28	218.52	206.95	210.15	128273
2022-05-06	209.14	212.39	203.54	210.74	138420
2022-05-09	208.59	211.70	206.04	206.87	129691
2022-05-10	209.88	210.80	196.69	200.50	137752
2022-05-11	201.74	207.16	199.48	199.84	97718
2022-05-12	198.65	203.43	196.00	202.36	96417
2022-05-13	204.75	209.00	203.44	206.49	73216
2022-05-16	204.97	207.85	202.07	205.72	69805
2022-05-17	208.70	211.11	206.60	210.85	57870
2022-05-18	209.69	213.00	207.39	208.24	100877
2022-05-19	207.75	211.64	204.18	209.27	132385
2022-05-20	211.05	211.05	199.01	203.68	89717
2022-05-23	205.23	210.01	204.77	209.08	67202
2022-05-24	207.46	209.43	203.31	206.22	87225
2022-05-25	205.33	210.81	204.81	209.23	71636
2022-05-26	211.38	215.84	210.92	214.24	70885
2022-05-27	216.77	220.45	216.02	220.23	70507
2022-05-31	219.42	222.18	215.88	219.88	112865
2022-06-01	221.02	221.02	216.75	220.70	81483
2022-06-02	221.87	226.40	217.73	226.01	78002
2022-06-03	226.43	232.37	224.71	232.00	107731
2022-06-06	234.17	238.55	233.85	237.28	131691
2022-06-07	236.02	236.10	230.40	230.55	79140
2022-06-08	230.42	235.70	228.00	231.36	73799
2022-06-09	230.41	232.84	226.12	226.34	50084
2022-06-10	221.64	225.64	221.24	223.26	67250
2022-06-13	218.30	222.50	216.75	217.98	91976
2022-06-14	217.45	220.75	216.51	219.26	77558
2022-06-15	221.05	221.99	210.11	212.37	128323
2022-06-16	208.62	209.45	202.00	205.42	109625
2022-06-17	206.01	210.07	205.48	207.06	182001
2022-06-21	209.30	211.71	207.80	208.94	67092
2022-06-22	208.15	211.32	207.47	210.69	67953
2022-06-23	210.40	219.08	210.40	217.66	64504
2022-06-24	218.07	228.75	217.99	228.21	240534
2022-06-27	229.99	231.21	225.07	226.24	100250
2022-06-28	227.70	229.18	223.81	224.55	73328
2022-06-29	226.13	226.13	219.33	222.49	81424
2022-06-30	220.22	230.13	219.54	229.64	97487
2022-07-01	230.78	240.70	230.78	236.14	203580
2022-07-05	232.41	243.93	229.60	243.47	152366
2022-07-06	240.93	245.38	220.92	221.87	159123
2022-07-07	223.89	232.47	223.89	230.63	86549
2022-07-08	230.93	234.25	228.10	229.16	65408
2022-07-11	226.98	231.95	224.21	225.82	68083
2022-07-12	225.32	226.84	221.24	222.18	59751
2022-07-13	220.01	225.81	217.80	224.41	56387
2022-07-14	218.74	222.32	217.19	221.94	111679
2022-07-15	225.04	230.26	223.74	227.26	89495
2022-07-18	228.63	230.35	218.91	219.51	61896
2022-07-19	220.61	228.17	220.61	227.11	57964
2022-07-20	227.92	229.52	223.19	225.59	70972
2022-07-21	223.06	229.58	223.06	229.44	61119
2022-07-22	229.72	232.14	223.85	225.77	69136
2022-07-25	224.93	229.72	223.46	227.61	106129
2022-07-26	228.74	234.78	226.91	233.21	84045
2022-07-27	232.54	236.49	232.54	235.85	105217
2022-07-28	237.77	238.37	228.71	236.18	129363
2022-07-29	237.00	245.22	236.28	243.21	144085
2022-08-01	243.50	245.15	238.47	243.49	100051
2022-08-02	243.05	248.81	240.28	241.31	104155
2022-08-03	241.17	244.11	233.38	240.50	152839
2022-08-04	241.77	248.00	239.70	245.71	115698
2022-08-05	242.79	254.91	242.26	254.18	111446
2022-08-08	256.03	263.55	254.25	261.27	118527
2022-08-09	261.30	264.87	259.00	264.31	135109
2022-08-10	265.00	272.91	264.89	271.80	111917
2022-08-11	270.90	277.92	270.90	276.11	121785
2022-08-12	276.25	284.99	275.83	277.70	132056
2022-08-15	273.01	281.08	270.87	280.68	171058
2022-08-16	279.71	285.26	279.71	284.45	125999
2022-08-17	284.41	284.41	278.94	283.00	177287
2022-08-18	280.56	282.89	268.33	278.24	201770
2022-08-19	277.06	280.63	273.43	277.25	160512
2022-08-22	273.76	274.65	268.32	269.54	106482
2022-08-23	266.85	269.00	261.93	265.71	88443
2022-08-24	267.16	270.62	265.12	265.45	74188
2022-08-25	264.50	269.48	263.85	269.12	96259
2022-08-26	270.75	271.78	259.11	262.07	88771
2022-08-29	259.07	266.58	257.43	261.83	59693
2022-08-30	262.38	263.61	258.63	261.85	103368
2022-08-31	261.73	263.81	251.30	253.58	139924
2022-09-01	253.58	257.00	249.81	255.69	79193
2022-09-02	258.83	260.94	252.78	254.59	88503
2022-09-06	253.13	255.45	250.87	253.17	63141
2022-09-07	253.64	259.44	253.64	258.20	110775
2022-09-08	256.10	258.90	251.96	253.61	218118
2022-09-09	253.06	253.87	244.51	245.88	165909
2022-09-12	246.69	249.74	243.26	248.14	116837
2022-09-13	244.11	245.95	241.49	242.73	92647
2022-09-14	243.08	249.22	239.83	248.01	134207
2022-09-15	246.31	246.31	241.34	243.56	81239
2022-09-16	243.71	247.10	240.93	246.37	348030
2022-09-19	242.78	252.16	241.35	251.24	119868
2022-09-20	249.66	255.33	248.78	254.30	145693
2022-09-21	256.55	262.37	254.28	254.54	131032
2022-09-22	254.23	254.30	247.82	251.87	104899
2022-09-23	248.05	252.15	243.49	245.75	195121
2022-09-26	243.02	251.37	243.02	248.43	152305
2022-09-27	251.10	251.99	240.35	245.38	132362
2022-09-28	248.19	257.82	240.52	256.18	233287
2022-09-29	254.09	261.55	251.40	258.72	252621
2022-09-30	258.46	267.66	255.41	255.42	463879
2022-10-03	256.64	263.37	254.21	261.10	208769
2022-10-04	264.77	271.20	264.77	269.85	169789
2022-10-05	269.74	275.00	268.44	271.61	144516
2022-10-06	271.50	273.99	266.68	268.18	127895
2022-10-07	265.34	268.43	261.00	262.28	82918
2022-10-10	263.95	273.13	262.44	271.95	92696
2022-10-11	272.35	278.76	270.87	274.56	193766
2022-10-12	274.17	274.17	268.87	270.03	190470
2022-10-13	264.98	283.37	262.15	282.60	197039
2022-10-14	284.11	284.75	273.28	275.73	228649
2022-10-17	277.98	280.20	273.23	278.12	104653
2022-10-18	282.39	285.66	277.87	282.53	103444
2022-10-19	281.04	283.06	275.04	281.13	101252
2022-10-20	280.41	281.00	265.67	269.75	149464
2022-10-21	272.08	278.50	270.20	276.74	121384
2022-10-24	279.09	280.76	273.13	275.01	175030
2022-10-25	273.85	273.85	260.04	268.20	276687
2022-10-26	270.76	276.35	268.17	271.40	107483
2022-10-27	272.65	280.09	271.01	272.01	219304
2022-10-28	285.41	314.74	283.00	313.40	349745
2022-10-31	314.35	318.37	308.28	315.17	244169
2022-11-01	318.46	325.27	314.63	323.03	129740
2022-11-02	319.71	320.84	305.16	308.24	201579
2022-11-03	303.16	322.16	302.54	319.20	167821
2022-11-04	317.16	325.00	315.02	324.39	149910
2022-11-07	323.93	331.26	320.07	330.22	123765
2022-11-08	332.33	334.99	324.69	330.85	124815
2022-11-09	327.14	327.57	318.28	318.30	125269
2022-11-10	323.04	326.02	313.14	317.83	254527
2022-11-11	309.38	312.05	281.87	283.21	465835
2022-11-14	283.00	294.98	280.21	290.67	219871
2022-11-15	293.74	294.74	282.84	286.10	276250
2022-11-16	287.31	300.49	286.03	296.47	124576
2022-11-17	291.91	300.35	290.26	300.35	127572
2022-11-18	304.54	308.01	302.83	308.01	120024
2022-11-21	309.00	311.42	306.71	308.30	126709
2022-11-22	308.87	312.00	305.82	310.21	91183
2022-11-23	311.04	312.23	301.86	304.41	92479
2022-11-25	307.88	314.87	306.28	311.13	59280
2022-11-28	310.63	312.05	306.68	306.99	68158
2022-11-29	305.75	311.02	300.94	301.71	117459
2022-11-30	300.83	309.46	290.13	308.21	198191
2022-12-01	308.51	309.60	301.72	301.86	135654
2022-12-02	300.44	307.14	296.32	302.33	128044
2022-12-05	298.75	298.75	286.22	289.24	151946
2022-12-06	289.00	294.04	286.54	290.57	143373
2022-12-07	289.54	295.30	287.88	289.73	83904
2022-12-08	291.32	296.12	288.77	291.91	122963
2022-12-09	290.62	292.42	283.80	284.47	113549
2022-12-12	285.99	286.68	280.36	284.17	100493
2022-12-13	290.79	290.79	278.49	279.87	170609
2022-12-14	279.81	285.57	272.22	273.64	136501
2022-12-15	271.47	273.82	265.90	270.31	166299
2022-12-16	268.62	278.15	267.43	276.46	304085
2022-12-19	274.64	277.95	258.78	261.55	184178
2022-12-20	264.91	273.95	263.83	273.06	144155
2022-12-21	275.56	282.78	274.14	280.78	157688
2022-12-22	279.28	279.28	271.79	276.45	120970
2022-12-23	272.42	275.34	270.03	273.80	95917
2022-12-27	274.60	274.90	270.62	272.57	99983
2022-12-28	272.98	273.00	260.50	261.45	119068
2022-12-29	264.49	266.13	262.14	264.38	109334
2022-12-30	261.99	263.36	256.93	261.52	256901
2023-01-03	262.73	265.38	257.04	260.29	123571
2023-01-04	262.48	264.29	257.26	257.68	139996
2023-01-05	257.68	261.54	255.20	256.90	132360
2023-01-06	258.45	273.73	255.67	271.90	199581
2023-01-09	269.49	280.77	269.49	272.89	232830
2023-01-10	274.63	283.70	273.90	281.13	156234
2023-01-11	280.99	286.93	280.65	283.97	156436
2023-01-12	285.25	290.37	280.40	289.02	135654
2023-01-13	289.00	297.13	286.65	291.00	199727
2023-01-17	291.02	292.50	281.42	286.11	133352
2023-01-18	286.11	288.94	279.63	279.94	134152
2023-01-19	278.83	279.81	274.29	276.41	140586
2023-01-20	272.78	277.09	250.90	264.47	451018
2023-01-23	264.45	267.12	256.70	267.11	179512
2023-01-24	265.79	275.56	265.58	274.87	126353
2023-01-25	274.92	276.68	269.75	270.54	109418
2023-01-26	272.00	274.84	269.77	272.27	73864
2023-01-27	271.29	273.40	265.48	273.08	139186
2023-01-30	271.71	277.37	271.71	273.02	86597
2023-01-31	275.22	279.40	274.50	278.44	117088
2023-02-01	276.22	287.16	276.22	282.41	166692
2023-02-02	281.76	283.54	264.57	283.00	378977
2023-02-03	284.43	293.00	281.15	290.50	227418
2023-02-06	291.95	303.42	291.95	297.00	178513
2023-02-07	297.00	303.31	294.79	302.87	130612
2023-02-08	302.12	305.10	298.99	299.00	134454
2023-02-09	300.10	302.87	294.28	294.39	118792
2023-02-10	294.93	296.79	290.00	290.29	208950
2023-02-13	293.00	299.86	291.96	297.83	116390
2023-02-14	297.83	299.81	289.86	290.50	114332
2023-02-15	290.00	301.29	290.00	299.63	121392
2023-02-16	296.96	299.34	292.01	292.01	178265
2023-02-17	311.04	337.12	311.04	334.31	428585
2023-02-21	327.64	327.64	314.03	320.13	326397
2023-02-22	323.24	327.16	318.89	322.40	162194
2023-02-23	322.39	327.47	312.09	321.44	141356
2023-02-24	320.37	321.84	315.29	316.40	128182
2023-02-27	316.75	325.24	316.06	317.04	116985
2023-02-28	317.99	326.22	316.55	318.70	223729
2023-03-01	318.38	323.65	315.48	317.40	156815
2023-03-02	315.98	319.11	314.07	316.75	181578
2023-03-03	317.08	317.75	310.70	316.82	149831
2023-03-06	316.99	320.11	312.62	320.10	158860
2023-03-07	317.30	319.73	310.08	312.46	148297
2023-03-08	313.66	316.27	310.70	313.29	134471
2023-03-09	313.31	313.80	304.70	307.69	194586
2023-03-10	304.12	305.80	291.90	294.19	188400
2023-03-13	287.94	297.62	285.34	288.03	205105
2023-03-14	294.94	297.68	289.01	295.26	159768
2023-03-15	287.53	290.17	277.90	288.12	211827
2023-03-16	285.64	300.73	283.03	298.91	149102
2023-03-17	296.74	298.61	278.11	281.91	238887
2023-03-20	284.60	292.60	283.41	290.41	70593
2023-03-21	296.92	299.05	294.06	295.95	102334
2023-03-22	293.02	296.48	286.80	287.29	159074
2023-03-23	286.34	291.39	282.20	285.32	164326
2023-03-24	281.47	289.04	280.71	288.20	133456
2023-03-27	293.16	296.32	290.84	293.50	88910
2023-03-28	292.40	297.48	291.75	296.96	81222
2023-03-29	299.99	302.91	298.65	300.76	115129
2023-03-30	301.60	304.37	295.10	296.28	143648
2023-03-31	299.61	301.37	295.26	300.15	190593
2023-04-03	299.70	303.19	296.06	301.61	127730
2023-04-04	302.88	302.88	292.37	296.58	73340
2023-04-05	294.76	300.51	293.84	300.37	120969
2023-04-06	302.12	309.35	301.00	305.96	102655
2023-04-10	305.94	311.49	303.92	309.87	141788
2023-04-11	311.35	314.52	309.89	313.53	106521
2023-04-12	314.00	320.83	313.37	317.64	118480
2023-04-13	316.82	318.99	313.68	317.38	107198
2023-04-14	317.08	317.48	308.58	311.38	85731
2023-04-17	311.89	318.20	311.76	317.54	70982
2023-04-18	318.20	322.45	318.20	320.79	99109
2023-04-19	322.25	323.31	316.30	316.56	77391
2023-04-20	315.83	328.47	315.83	327.32	128998
2023-04-21	327.29	330.86	317.52	330.80	166502
2023-04-24	329.79	339.58	329.79	331.48	146438
2023-04-25	326.47	335.11	326.47	333.15	194514
2023-04-26	329.43	336.32	327.91	329.68	214760
2023-04-27	328.68	339.36	326.98	336.74	171412
2023-04-28	339.99	345.75	321.66	326.71	305937
2023-05-01	326.46	338.74	323.90	327.42	282804
2023-05-02	326.93	331.72	322.51	328.55	160634
2023-05-03	332.30	337.03	329.52	329.79	121693
2023-05-04	327.29	329.87	318.85	321.46	122860
2023-05-05	322.69	330.83	322.69	328.43	127599
2023-05-08	329.68	334.55	328.91	333.73	74742
2023-05-09	333.31	337.43	331.22	331.90	87900
2023-05-10	333.27	335.45	325.34	332.37	97189
2023-05-11	331.47	334.46	326.12	331.68	78853
2023-05-12	333.87	338.25	325.05	329.69	128242
2023-05-15	329.66	333.99	327.53	333.38	85755
2023-05-16	332.76	332.76	327.44	329.78	77948
2023-05-17	329.78	332.15	320.60	322.59	169200
2023-05-18	322.33	327.96	316.08	323.81	142258
2023-05-19	326.25	328.51	319.37	321.17	129842
2023-05-22	321.34	326.40	317.00	324.19	162399
2023-05-23	321.86	322.05	308.99	312.67	226590
2023-05-24	309.48	309.48	303.00	303.43	183601
2023-05-25	302.36	304.71	297.33	302.10	122531
2023-05-26	302.10	309.53	299.89	307.07	206567
2023-05-30	307.21	314.14	304.84	312.78	124216
2023-05-31	312.72	313.34	301.74	302.98	205919
2023-06-01	304.70	312.50	301.79	312.48	156974
2023-06-02	320.57	340.62	320.57	337.65	348195
2023-06-05	334.16	345.32	332.32	337.65	187339
2023-06-06	345.71	356.34	344.00	354.13	204389
2023-06-07	355.00	358.72	353.36	355.82	238274
2023-06-08	356.36	358.22	351.55	356.94	179009
2023-06-09	357.49	358.96	352.18	356.24	142987
2023-06-12	357.03	358.46	346.57	348.77	206312
2023-06-13	349.63	354.63	347.40	352.64	128611
2023-06-14	349.94	353.50	343.65	344.08	141640
2023-06-15	344.47	350.12	343.52	350.09	126083
2023-06-16	355.10	360.95	351.07	355.55	302597
2023-06-20	356.05	358.61	350.87	355.50	191554
2023-06-21	356.09	364.97	355.38	362.60	130382
2023-06-22	363.56	364.92	357.45	362.28	195186
2023-06-23	357.26	365.14	355.13	358.31	2701497
2023-06-26	361.20	369.68	358.67	360.58	213113
2023-06-27	361.50	369.46	361.50	366.47	202403
2023-06-28	365.96	369.33	362.43	364.14	187876
2023-06-29	364.14	373.34	363.66	371.97	142584
2023-06-30	374.99	378.71	374.07	374.20	109321
2023-07-03	374.08	376.37	369.00	369.67	88306
2023-07-05	368.60	369.38	364.88	368.46	114283
2023-07-06	367.33	372.46	365.86	368.88	213017
2023-07-07	368.70	370.42	365.24	367.66	142844
2023-07-10	367.23	370.46	364.80	367.02	143705
2023-07-11	365.26	372.21	365.26	371.74	88402
2023-07-12	373.03	374.82	364.36	364.51	102600
2023-07-13	363.24	365.75	360.00	362.37	154965
2023-07-14	364.26	368.39	361.64	367.16	93000
2023-07-17	369.21	380.86	369.21	375.25	202599
2023-07-18	374.44	380.54	374.44	377.16	111560
2023-07-19	375.61	378.98	372.92	376.39	112231
2023-07-20	378.80	385.63	377.44	384.76	109135
2023-07-21	387.41	387.41	381.74	382.55	79143
2023-07-24	382.04	385.68	379.49	383.64	91406
2023-07-25	380.90	384.68	380.15	381.31	88762
2023-07-26	381.60	388.48	381.60	385.22	118595
2023-07-27	386.77	388.87	377.76	378.57	173557
2023-07-28	381.23	381.98	370.01	376.56	176128
2023-07-31	377.47	380.85	371.62	372.63	128175
2023-08-01	372.00	375.76	371.39	373.50	115926
2023-08-02	372.06	375.33	370.26	374.44	91215
2023-08-03	372.16	377.94	372.08	376.77	77878
2023-08-04	377.00	381.79	372.26	373.18	71923
2023-08-07	376.89	380.50	375.28	377.20	77966
2023-08-08	377.04	377.04	365.53	366.13	119598
2023-08-09	367.05	370.18	363.11	368.84	93226
2023-08-10	369.68	374.24	368.38	369.71	87291
2023-08-11	369.43	369.63	364.77	369.04	69597
2023-08-14	370.10	378.87	370.00	377.98	79788
2023-08-15	377.06	383.36	376.36	382.93	97393
2023-08-16	383.38	393.20	381.73	382.01	162231
2023-08-17	383.16	385.55	369.78	370.57	108040
2023-08-18	368.92	371.38	365.13	368.04	146814
2023-08-21	369.57	371.74	364.28	370.80	83947
2023-08-22	370.27	373.40	367.24	371.58	78814
2023-08-23	372.78	380.47	371.23	379.44	130871
2023-08-24	379.44	385.03	373.94	375.93	69866
2023-08-25	377.01	385.08	377.01	382.99	91973
2023-08-28	381.96	388.47	381.96	385.22	104535
2023-08-29	385.77	394.71	384.94	392.81	100864
2023-08-30	392.05	403.29	392.00	398.48	98820
2023-08-31	400.00	402.82	398.01	398.63	88953
2023-09-01	402.08	405.55	402.01	402.93	64267
2023-09-05	401.50	403.78	396.94	396.96	128771
2023-09-06	397.78	404.45	397.78	403.01	65249
2023-09-07	404.80	413.25	403.06	410.16	167994
2023-09-08	410.64	416.16	409.45	410.13	89679
2023-09-11	411.72	416.02	410.39	414.57	125546
2023-09-12	413.49	424.14	413.49	415.18	112857
2023-09-13	416.15	421.34	412.03	413.51	114810
2023-09-14	415.51	416.26	408.58	410.82	105957
2023-09-15	408.63	413.38	403.13	409.83	329704
2023-09-18	409.83	417.38	409.43	415.56	141502
2023-09-19	415.80	425.25	415.80	420.76	157493
2023-09-20	422.00	428.68	418.97	422.06	138928
2023-09-21	420.30	420.30	409.61	412.05	129480
2023-09-22	414.36	426.42	413.23	426.14	145172
2023-09-25	425.31	430.00	423.77	425.70	147447
2023-09-26	424.97	429.79	419.18	419.37	114271
2023-09-27	420.00	424.36	414.09	419.75	108595
2023-09-28	420.92	426.00	418.10	419.12	73491
2023-09-29	419.85	421.00	413.84	414.13	156153
2023-10-02	414.95	414.95	405.50	409.38	126279
2023-10-03	406.84	413.57	404.53	411.53	113113
2023-10-04	411.00	419.37	411.00	418.69	88847
2023-10-05	419.04	430.27	419.04	429.75	148831
2023-10-06	429.09	433.35	424.25	431.48	85293
2023-10-09	428.43	439.83	428.43	438.97	90859
2023-10-10	440.00	444.77	434.09	435.03	144322
2023-10-11	435.79	442.60	435.74	442.52	133056
2023-10-12	442.59	444.50	435.41	437.71	85176
2023-10-13	439.31	445.00	438.13	439.11	66565
2023-10-16	442.01	447.91	440.25	445.24	95865
2023-10-17	445.07	457.73	445.01	451.84	143774
2023-10-18	450.75	452.12	439.80	440.39	103002
2023-10-19	440.00	442.15	427.00	429.31	149054
2023-10-20	430.00	430.00	420.81	424.78	112036
2023-10-23	424.53	424.53	410.67	415.75	157735
2023-10-24	420.23	431.91	420.07	427.12	164525
2023-10-25	427.82	435.78	424.61	425.64	128983
2023-10-26	425.75	435.52	425.67	426.22	140565
2023-10-27	403.49	404.00	335.09	342.87	713260
2023-10-30	347.78	367.02	328.01	331.54	484730
2023-10-31	332.18	341.42	330.16	333.91	255282
2023-11-01	332.57	346.76	329.58	343.15	222210
2023-11-02	350.55	355.42	337.25	344.35	217134
2023-11-03	349.40	349.50	337.89	339.53	241082
2023-11-06	339.41	340.81	333.45	340.50	207292
2023-11-07	341.00	348.90	339.50	347.16	190714
2023-11-08	346.67	357.40	345.17	352.88	160228
2023-11-09	352.84	362.82	352.29	357.46	215769
2023-11-10	357.83	359.40	352.46	357.39	220331
2023-11-13	358.50	366.75	358.50	366.52	166974
2023-11-14	369.13	376.01	367.90	371.85	207768
2023-11-15	371.00	374.88	347.84	348.84	260860
2023-11-16	350.28	357.48	348.53	352.94	288310
2023-11-17	353.33	355.48	347.79	352.14	139530
2023-11-20	351.46	358.58	351.46	356.86	91658
2023-11-21	357.68	365.70	356.85	362.84	93785
2023-11-22	363.18	364.31	359.98	362.71	134624
2023-11-24	361.73	367.46	360.25	366.86	41603
2023-11-27	366.78	372.78	365.77	370.07	137875
2023-11-28	369.00	369.00	355.56	356.31	128772
2023-11-29	355.19	359.01	345.47	346.65	283486
2023-11-30	346.06	350.30	342.69	350.10	185107
2023-12-01	350.00	351.39	338.24	338.48	253283
2023-12-04	337.81	352.52	337.81	348.88	303756
2023-12-05	347.25	349.16	341.36	341.54	137210
2023-12-06	340.59	344.20	327.35	329.18	368241
2023-12-07	329.32	333.33	325.01	328.95	313468
2023-12-08	330.11	332.29	327.19	330.73	187746
2023-12-11	330.48	336.86	329.45	333.27	120834
2023-12-12	332.82	339.46	332.82	339.38	150968
2023-12-13	337.09	349.00	337.09	348.58	263736
2023-12-14	351.71	351.84	331.12	331.24	413927
2023-12-15	330.00	338.06	327.82	337.03	439892
2023-12-18	337.84	342.11	334.63	339.02	141416
2023-12-19	339.66	342.80	337.51	338.85	116952
2023-12-20	336.92	339.46	335.36	336.13	114599
2023-12-21	336.98	338.00	330.00	337.51	196291
2023-12-22	337.73	337.73	325.01	332.78	247237
2023-12-26	332.78	335.96	331.76	334.36	128360
2023-12-27	333.93	335.92	331.69	334.52	118393
2023-12-28	334.63	335.86	333.25	335.24	96672
2023-12-29	334.54	335.43	332.54	334.91	172103
2024-01-02	334.10	347.32	334.10	346.50	191868
2024-01-03	346.60	351.21	342.80	349.19	362892
2024-01-04	351.30	363.37	351.30	358.35	294083
2024-01-05	361.07	362.55	357.00	358.57	302662
2024-01-08	359.36	361.83	355.82	360.96	283716
2024-01-09	362.00	363.19	355.15	362.22	166703
2024-01-10	362.79	376.66	362.79	371.74	240768
2024-01-11	372.88	376.30	368.84	375.16	174163
2024-01-12	377.20	383.25	377.20	382.76	140649
2024-01-16	382.76	389.04	381.86	388.44	213847
2024-01-17	388.05	396.19	388.05	392.73	260012
2024-01-18	391.42	402.45	391.42	397.43	181891
2024-01-19	400.00	405.83	395.33	398.75	175030
2024-01-22	400.00	407.08	399.43	406.08	120394
2024-01-23	407.19	411.18	402.37	404.23	111070
2024-01-24	408.39	411.32	405.69	409.40	113149
2024-01-25	411.17	411.17	395.01	395.04	184973
2024-01-26	395.79	397.45	387.94	390.58	201486
2024-01-29	389.84	397.46	389.84	397.45	214846
2024-01-30	397.99	401.51	395.36	400.03	96261
2024-01-31	401.67	404.80	397.16	397.57	116156
2024-02-01	396.56	396.56	386.15	394.27	170542
2024-02-02	395.46	400.78	394.18	395.72	127732
2024-02-05	395.40	396.43	392.94	394.40	146954
2024-02-06	394.20	403.13	393.00	401.39	142054
2024-02-07	402.27	411.14	402.27	407.19	154131
2024-02-08	406.39	409.91	404.53	409.42	136496
2024-02-09	409.25	421.80	407.18	419.09	146009
2024-02-12	419.99	420.72	413.88	415.41	187759
2024-02-13	414.08	415.31	410.23	412.08	167809
2024-02-14	416.88	427.50	412.97	426.26	209737
2024-02-15	428.23	441.32	428.23	437.57	312620
2024-02-16	461.86	528.04	457.60	505.03	583795
2024-02-20	500.78	505.78	488.94	496.46	287595
2024-02-21	500.00	506.78	484.77	495.02	224444
2024-02-22	494.98	506.58	487.18	505.95	167848
2024-02-23	509.24	509.31	502.00	507.95	101396
2024-02-26	508.26	514.67	507.25	511.62	126500
2024-02-27	511.41	514.44	507.46	512.22	105705
2024-02-28	509.58	514.66	509.58	513.09	112810
2024-02-29	515.00	517.27	508.72	516.18	130362
2024-03-01	516.27	518.07	509.70	517.28	161230
2024-03-04	516.76	530.37	513.40	524.82	129826
2024-03-05	523.25	530.56	522.96	528.86	187575
2024-03-06	531.00	548.37	526.34	547.98	174108
2024-03-07	546.17	548.47	531.79	532.97	218698
2024-03-08	532.80	539.27	523.73	525.70	157465
2024-03-11	523.22	525.90	505.79	505.99	245307
2024-03-12	504.15	514.23	504.15	510.84	180159
2024-03-13	511.00	515.80	501.95	514.02	134671
2024-03-14	515.00	515.29	505.15	505.89	206100
2024-03-15	504.38	516.49	504.38	516.12	289073
2024-03-18	517.00	520.85	513.17	515.81	135230
2024-03-19	515.81	523.19	510.58	512.89	96700
2024-03-20	513.13	520.39	512.62	514.97	111293
2024-03-21	514.24	525.26	514.24	519.14	105736
2024-03-22	525.32	530.99	518.47	522.71	126133
2024-03-25	523.96	533.00	523.96	531.30	76802
2024-03-26	533.48	536.84	528.84	529.72	86991
2024-03-27	531.36	533.23	527.37	532.18	125662
2024-03-28	533.85	534.67	523.68	524.74	185973
2024-04-01	524.20	524.20	505.11	512.65	132648
2024-04-02	513.42	513.42	465.85	467.85	365973
2024-04-03	467.94	472.68	449.23	453.15	355806
2024-04-04	457.01	458.00	443.34	445.44	296619
2024-04-05	446.49	452.06	443.17	448.14	302731
2024-04-08	451.19	462.30	447.28	459.11	162477
2024-04-09	457.97	458.50	448.13	450.43	114313
2024-04-10	448.88	456.13	447.23	447.84	122410
2024-04-11	447.74	454.03	438.18	452.83	161997
2024-04-12	452.89	453.24	447.70	450.96	114061
2024-04-15	456.58	462.33	446.50	447.27	113967
2024-04-16	448.47	457.10	444.02	452.28	126164
2024-04-17	453.79	458.61	450.07	451.41	155295
2024-04-18	452.15	454.53	444.50	451.92	173533
2024-04-19	454.44	454.44	447.52	451.81	142359
2024-04-22	454.81	465.26	452.46	463.23	196776
2024-04-23	468.17	481.91	462.36	464.36	209126
2024-04-24	466.61	468.35	456.65	458.59	151935
2024-04-25	455.01	460.41	446.62	453.09	165363
2024-04-26	392.00	396.16	366.10	374.64	804325
2024-04-29	383.02	387.52	355.12	358.00	824492
2024-04-30	358.50	371.15	356.99	363.25	463100
2024-05-01	364.46	382.07	364.46	378.61	440005
2024-05-02	379.80	382.49	371.67	373.11	240906
2024-05-03	374.00	382.85	368.04	382.37	208579
2024-05-06	384.10	394.89	383.80	393.98	235030
2024-05-07	396.20	402.38	393.59	396.29	285452
2024-05-08	397.27	399.05	383.61	386.07	199909
2024-05-09	383.96	386.00	379.18	381.27	177781
2024-05-10	383.71	387.00	378.56	380.65	229169
2024-05-13	381.00	381.01	374.27	375.41	192062
2024-05-14	377.00	381.64	375.47	378.15	167983
2024-05-15	378.62	383.89	378.62	382.60	133802
2024-05-16	386.58	389.68	381.84	383.87	126984
2024-05-17	386.16	391.42	383.10	390.92	140623
2024-05-20	390.93	392.81	381.44	385.36	148044
2024-05-21	386.48	387.49	383.20	385.44	105628
2024-05-22	385.06	398.49	385.06	393.41	129494
2024-05-23	393.24	394.16	386.13	387.24	132401
2024-05-24	390.05	392.17	383.62	391.99	143755
2024-05-28	390.00	390.00	378.16	378.95	178237
2024-05-29	376.75	379.02	372.51	377.31	143422
2024-05-30	378.90	394.57	377.32	385.81	214123
2024-05-31	387.00	389.82	381.11	383.62	172891
2024-06-03	388.46	388.46	379.34	384.40	110520
2024-06-04	384.64	384.64	378.93	380.61	101563
2024-06-05	381.00	386.84	376.87	382.99	129742
2024-06-06	383.56	389.76	382.50	388.39	160665
2024-06-07	390.46	396.14	387.21	387.36	150422
2024-06-10	388.10	388.10	380.05	382.55	126588
2024-06-11	382.55	386.04	382.55	384.77	114741
2024-06-12	386.71	391.04	382.65	386.62	109653
2024-06-13	388.25	389.00	384.02	387.35	92607
2024-06-14	388.51	388.51	378.42	381.71	97387
2024-06-17	381.65	390.52	381.32	389.75	102133
2024-06-18	390.00	396.09	387.48	394.23	89846
2024-06-20	397.30	398.34	391.26	395.43	134808
2024-06-21	395.32	395.32	385.18	392.62	256030
2024-06-24	392.75	396.86	390.56	390.58	103650
2024-06-25	391.30	393.97	385.07	385.48	105312
2024-06-26	385.00	386.22	372.63	378.98	179258
2024-06-27	378.96	387.93	375.16	386.53	138910
2024-06-28	386.90	388.84	383.14	385.28	268643
2024-07-01	388.46	395.33	385.87	391.71	188918
2024-07-02	387.86	390.99	381.08	381.44	131627
2024-07-03	381.08	385.34	380.08	382.62	97834
2024-07-05	381.48	382.14	376.00	382.07	151244
2024-07-08	385.46	386.97	379.11	379.62	116786
2024-07-09	383.00	383.62	375.91	376.04	96360
2024-07-10	377.83	378.51	375.04	375.87	138247
2024-07-11	376.79	382.41	375.52	381.83	168001
2024-07-12	383.88	391.15	380.07	389.49	125664
2024-07-15	393.28	399.38	391.71	397.97	120830
2024-07-16	400.00	405.26	397.00	403.07	125321
2024-07-17	403.29	406.42	393.24	393.39	201516
2024-07-18	395.11	398.59	386.10	388.72	147178
2024-07-19	390.19	390.19	369.00	370.41	254565
2024-07-22	373.90	377.10	371.05	373.29	144348
2024-07-23	374.26	378.91	373.10	374.44	200943
2024-07-24	372.77	375.86	366.92	372.15	185446
2024-07-25	376.00	385.88	373.62	377.25	281928
2024-07-26	410.04	444.30	402.22	443.29	504998
2024-07-29	440.00	444.12	428.46	440.41	361426
2024-07-30	441.00	463.11	440.99	461.90	339799
2024-07-31	461.78	465.85	455.45	457.07	182079
2024-08-01	459.89	459.89	441.82	447.33	109334
2024-08-02	440.00	448.00	429.51	447.65	125040
2024-08-05	425.04	451.71	417.75	446.85	238080
2024-08-06	448.81	457.09	446.01	454.15	141088
2024-08-07	456.65	473.65	456.00	457.95	260069
2024-08-08	459.24	467.97	454.04	467.65	288346
2024-08-09	467.44	469.29	461.92	466.66	94413
2024-08-12	469.29	472.82	463.75	464.74	106864
2024-08-13	466.41	471.55	464.31	470.21	79949
2024-08-14	471.55	480.00	471.55	479.87	113674
2024-08-15	482.93	486.95	479.36	482.88	142355
2024-08-16	482.66	490.11	478.84	483.48	83067
2024-08-19	482.63	488.09	481.66	486.41	99256
2024-08-20	487.38	488.72	474.50	474.89	137829
2024-08-21	477.42	480.15	470.74	479.22	132624
2024-08-22	478.74	485.00	478.60	483.24	114788
2024-08-23	484.81	488.72	482.58	486.46	105337
2024-08-26	488.72	494.27	483.47	483.63	74319
2024-08-27	483.00	489.88	479.95	487.70	95095
2024-08-28	488.48	488.97	481.55	482.22	96377
2024-08-29	483.30	491.19	480.43	486.08	70097
2024-08-30	487.80	493.64	487.22	491.09	110916
2024-09-03	491.34	491.34	471.69	474.19	107609
2024-09-04	474.19	478.41	473.00	474.45	90271
2024-09-05	478.58	478.58	464.45	465.09	87623
2024-09-06	466.92	470.66	460.00	461.50	93268
2024-09-09	464.01	468.72	456.52	466.38	131415
2024-09-10	468.87	469.63	458.16	462.83	148429
2024-09-11	459.97	459.97	450.00	454.84	106186
2024-09-12	455.72	458.41	451.61	457.21	144611
2024-09-13	461.73	466.57	460.38	464.53	100903
2024-09-16	460.00	463.68	453.49	453.53	90819
2024-09-17	456.76	460.64	453.20	455.37	100313
2024-09-18	457.26	459.33	451.06	453.28	200570
2024-09-19	457.46	457.90	448.36	453.81	251833
2024-09-20	453.91	458.75	449.69	450.64	292493
2024-09-23	452.32	464.13	448.96	463.17	180039
2024-09-24	464.51	466.19	449.19	449.44	180105
2024-09-25	452.27	454.56	448.67	448.97	123802
2024-09-26	449.00	456.21	445.00	449.84	121451
2024-09-27	454.36	463.12	452.19	461.38	127114
2024-09-30	459.91	467.04	457.40	465.57	228218
2024-10-01	465.80	480.34	459.90	476.24	171483
2024-10-02	473.70	477.78	468.36	476.12	185176
2024-10-03	475.00	482.88	469.18	477.68	138718
2024-10-04	483.18	489.18	479.28	486.93	104349
2024-10-07	486.02	486.02	444.79	452.26	268964
2024-10-08	455.13	469.24	455.13	463.58	163238
2024-10-09	460.14	470.23	459.33	469.63	176851
2024-10-10	470.68	478.32	461.38	465.79	118604
2024-10-11	466.46	475.50	466.25	469.56	118475
2024-10-14	471.87	472.48	467.29	472.29	107667
2024-10-15	472.93	475.62	465.77	465.77	99488
2024-10-16	464.85	474.90	464.84	471.28	123312
2024-10-17	474.75	479.20	473.59	475.19	99094
2024-10-18	477.45	477.45	471.10	473.22	76644
2024-10-21	473.00	473.00	465.81	468.92	103251
2024-10-22	465.98	468.22	457.66	458.81	104411
2024-10-23	460.39	461.74	451.23	458.60	241062
2024-10-24	461.90	462.22	456.06	458.42	213964
2024-10-25	444.66	445.04	416.87	434.15	606703
2024-10-28	446.11	451.94	435.00	438.27	297346
2024-10-29	438.50	440.69	428.39	433.86	182541
2024-10-30	434.63	437.16	424.34	429.82	154172
2024-10-31	426.61	433.47	423.38	428.11	122495
2024-11-01	429.42	437.24	424.52	426.03	121429
2024-11-04	424.15	427.50	419.80	424.05	92298
2024-11-05	422.34	429.04	421.50	428.88	66713
2024-11-06	453.51	455.73	442.53	451.61	159521
2024-11-07	451.61	454.16	444.51	448.26	97193
2024-11-08	452.90	457.51	450.57	456.36	160757
2024-11-11	462.22	481.55	462.22	476.20	159750
2024-11-12	477.00	480.89	468.95	471.96	119730
2024-11-13	472.58	478.16	467.98	477.50	103097
2024-11-14	479.66	484.56	469.96	473.78	94807
2024-11-15	474.92	477.85	463.64	465.24	88746
2024-11-18	464.51	468.74	460.06	462.75	148530
2024-11-19	459.55	472.85	455.40	469.45	114774
2024-11-20	470.38	479.47	468.00	478.29	103234
2024-11-21	482.56	492.29	476.87	489.92	148420
2024-11-22	490.41	504.05	490.41	498.69	176499
2024-11-25	504.62	509.64	499.14	506.32	156573
2024-11-26	507.00	516.22	496.11	512.04	126643
2024-11-27	516.72	526.74	513.13	515.30	94664
2024-11-29	518.28	523.78	508.31	508.44	60004
2024-12-02	512.71	513.31	499.27	499.27	116249
2024-12-03	500.00	504.93	495.51	499.95	139443
2024-12-04	514.76	514.76	493.52	497.91	116135
2024-12-05	500.00	504.34	496.89	498.78	157528
2024-12-06	498.43	526.00	497.80	524.22	338210
2024-12-09	524.22	531.79	515.65	521.97	347117
2024-12-10	518.00	518.00	501.99	503.08	242417
2024-12-11	504.00	513.24	503.56	511.87	140214
2024-12-12	514.35	521.13	504.50	506.88	194623
2024-12-13	510.48	512.28	498.89	506.73	122219
2024-12-16	506.73	508.00	498.30	502.07	124103
2024-12-17	497.14	499.66	487.80	491.06	164599
2024-12-18	492.50	492.50	465.37	466.62	149988
2024-12-19	472.63	480.98	465.20	467.48	137019
2024-12-20	465.63	475.38	458.75	466.31	372993
2024-12-23	464.85	468.34	461.91	464.83	95173
2024-12-24	464.00	473.21	463.16	470.95	35624
2024-12-26	470.00	474.70	468.28	471.39	51854
2024-12-27	470.00	473.79	466.81	470.68	61579
2024-12-30	465.03	470.33	461.60	465.56	56464
2024-12-31	465.50	467.94	461.00	465.13	89790
2025-01-02	465.76	468.00	452.47	454.02	154381
2025-01-03	451.85	451.85	419.00	428.32	376178
2025-01-06	430.00	435.52	416.60	420.90	428233
2025-01-07	423.57	428.92	416.65	420.69	295029
2025-01-08	420.00	424.99	414.58	422.03	211681
2025-01-10	414.77	417.58	405.00	416.48	276911
2025-01-13	411.74	418.01	411.06	417.09	183331
2025-01-14	416.75	430.13	414.34	429.79	147132
2025-01-15	445.00	450.43	428.72	436.00	245627
2025-01-16	437.40	446.02	436.43	438.13	142323
2025-01-17	442.70	445.54	436.22	436.34	165424
2025-01-21	437.00	444.24	435.00	439.15	181831
2025-01-22	439.93	443.21	434.12	439.24	165295
2025-01-23	434.00	438.92	416.45	432.79	364201
2025-01-24	435.14	438.72	428.06	432.64	142928
2025-01-27	433.39	446.87	433.39	444.28	128649
2025-01-28	445.34	446.64	441.94	442.10	128049
2025-01-29	440.56	446.20	438.00	443.87	82748
2025-01-30	448.32	448.32	437.06	440.23	92726
2025-01-31	439.43	444.34	436.12	441.94	130242
2025-02-03	435.63	450.39	433.11	450.33	132014
2025-02-04	450.58	459.00	445.33	457.29	278994
2025-02-05	460.84	486.16	460.50	485.01	261666
2025-02-06	485.01	494.94	479.62	494.72	224221
2025-02-07	496.42	500.50	486.39	489.53	158712
2025-02-10	491.25	492.00	476.84	484.25	257541
2025-02-11	482.37	482.37	470.60	479.15	173208
2025-02-12	477.99	479.45	471.06	476.67	176363
2025-02-13	476.42	487.35	472.92	487.11	136378
2025-02-14	459.46	461.43	434.00	449.34	821718
2025-02-18	449.34	458.87	437.98	442.17	309553
2025-02-19	440.93	447.00	438.26	440.32	241348
2025-02-20	436.23	443.00	426.00	441.44	200586
2025-02-21	444.15	444.15	424.38	428.53	212437
2025-02-24	428.88	432.98	425.08	427.16	135691
2025-02-25	429.66	430.01	420.55	423.32	132454
2025-02-26	421.74	424.76	413.98	416.67	203791
2025-02-27	419.13	436.87	417.95	428.07	179080
2025-02-28	428.86	434.32	424.61	431.85	154893
2025-03-03	432.00	436.38	428.77	430.59	214703
2025-03-04	425.00	435.02	417.00	433.14	362202
2025-03-05	432.36	440.53	428.01	437.71	193775
2025-03-06	433.86	438.40	426.74	435.43	139281
2025-03-07	435.44	447.19	429.89	446.27	114382
2025-03-10	443.74	465.56	442.98	449.04	204906
2025-03-11	450.90	461.09	445.01	454.45	167541
2025-03-12	461.78	464.77	443.65	448.28	132090
2025-03-13	449.95	453.45	436.44	439.28	119728
2025-03-14	442.17	455.42	441.62	455.42	103771
2025-03-17	454.33	460.52	452.43	456.70	156560
2025-03-18	456.70	461.14	450.86	450.86	92474
2025-03-19	451.90	454.26	447.19	451.40	131510
2025-03-20	449.89	462.12	449.50	459.02	161249
2025-03-21	455.03	472.90	453.97	470.04	351633
2025-03-24	472.00	482.74	472.00	482.70	164579
2025-03-25	483.16	486.12	476.17	486.08	170765
2025-03-26	486.00	486.74	474.78	480.41	120890
2025-03-27	484.17	487.22	473.94	486.75	118298
2025-03-28	488.00	488.72	479.41	482.14	106231
2025-03-31	478.28	490.00	474.92	486.71	203862
2025-04-01	487.06	492.40	483.90	488.15	159220
2025-04-02	482.70	493.28	478.11	491.50	158645
2025-04-03	482.55	510.18	482.55	498.60	355850
2025-04-04	486.90	486.90	452.62	459.11	428837
2025-04-07	429.56	451.54	418.50	440.45	353707
2025-04-08	457.46	468.44	431.00	437.46	168941
2025-04-09	431.33	474.14	429.03	471.34	147839
2025-04-10	466.14	482.16	462.46	478.23	220161
2025-04-11	474.53	484.57	468.98	482.34	107413
2025-04-14	487.37	490.00	482.77	485.10	115090
2025-04-15	487.75	497.81	481.53	484.21	113146
2025-04-16	485.45	490.25	479.38	483.65	94197
2025-04-17	482.43	490.73	480.09	485.70	88133
2025-04-21	486.30	486.30	465.10	470.99	121052
2025-04-22	476.78	489.39	476.54	487.73	152463
2025-04-23	493.72	503.35	489.14	491.66	145901
2025-04-24	492.46	502.01	484.78	501.97	191576
2025-04-25	445.00	445.00	408.50	419.99	951003
2025-04-28	424.71	439.45	421.71	424.19	414354
2025-04-29	424.20	438.48	420.52	434.60	221813
2025-04-30	434.19	437.54	425.00	435.26	319912
2025-05-01	433.41	435.11	425.21	426.46	165824
2025-05-02	432.87	449.24	429.86	448.80	191900
2025-05-05	447.29	458.89	444.86	456.02	164882
2025-05-06	453.77	461.00	450.04	458.25	135203
2025-05-07	457.00	466.74	457.00	460.09	193224
2025-05-08	462.21	466.98	456.51	457.65	91632
2025-05-09	456.30	457.05	450.30	454.08	102829
2025-05-12	455.01	458.44	444.00	456.81	114642
2025-05-13	458.52	460.59	445.72	446.34	231810
2025-05-14	447.60	449.94	436.32	438.99	171679
2025-05-15	439.00	462.86	439.00	459.57	257117
2025-05-16	456.61	464.65	452.00	463.53	104631
2025-05-19	462.37	474.01	460.00	472.20	108087
2025-05-20	472.03	477.32	470.00	476.35	233463
2025-05-21	471.41	477.00	457.94	464.03	176177
2025-05-22	464.72	465.61	452.67	453.15	156127
2025-05-23	453.00	464.96	453.00	463.61	122789
2025-05-27	467.08	477.91	459.94	474.07	145261
2025-05-28	471.66	473.94	469.00	468.84	109551
2025-05-29	469.54	473.91	465.75	467.08	116535
2025-05-30	467.28	473.00	465.50	471.99	133938

Explore More About KNSL

Coins representing dividend payouts and trends

KNSL Dividend History

Discover Kinsale Capital Group'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

KNSL Stock Split History

Discover Kinsale Capital Group'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

KNSL Historical Prices

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

Web Analytics