WB Historical Prices

Summary

Key Stock Metrics

7.03

(September 9, 2024)

52-Week Low

12.40

(October 7, 2024)

52-Week High

142.12

(February 15, 2018)

All-Time High

10.42

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-04-17	16.27	24.48	16.26	20.24	32797414
2014-04-21	21.61	24.17	21.16	22.61	13456609
2014-04-22	24.00	24.24	22.64	23.15	10479365
2014-04-23	23.30	23.35	20.20	21.41	7606876
2014-04-24	22.10	22.13	20.12	20.44	4991488
2014-04-25	20.20	20.33	19.08	19.21	4238386
2014-04-28	19.58	19.70	17.13	17.51	7807779
2014-04-29	17.50	18.73	17.43	18.30	3040453
2014-04-30	17.50	19.80	17.28	19.55	4117279
2014-05-01	19.51	20.66	19.23	20.22	2865326
2014-05-02	20.56	20.56	19.88	20.03	1152591
2014-05-05	19.57	20.20	19.12	19.75	1101637
2014-05-06	20.05	20.10	18.28	18.57	1733341
2014-05-07	18.80	18.89	17.51	17.55	2271101
2014-05-08	17.95	18.30	17.70	17.97	1457656
2014-05-09	18.16	18.17	17.38	17.86	993316
2014-05-12	18.22	19.65	18.22	19.52	2134414
2014-05-13	19.87	20.25	19.54	20.06	2361657
2014-05-14	20.15	20.20	19.50	19.55	1018895
2014-05-15	19.50	19.88	18.70	19.72	845334
2014-05-16	19.74	20.18	19.28	19.75	949684
2014-05-19	19.80	19.98	19.41	19.55	648982
2014-05-20	18.93	19.34	18.50	19.07	947547
2014-05-21	19.01	20.25	19.00	20.25	1555513
2014-05-22	18.74	18.80	17.82	18.05	3838013
2014-05-23	18.15	18.49	18.01	18.07	1038030
2014-05-27	18.46	18.46	17.87	17.95	1028391
2014-05-28	18.29	18.85	17.91	18.37	1644860
2014-05-29	18.59	19.49	18.45	19.15	1936561
2014-05-30	19.32	19.38	18.40	18.52	970752
2014-06-02	18.56	18.61	18.07	18.35	439725
2014-06-03	18.30	18.48	18.06	18.32	380509
2014-06-04	18.13	19.15	18.09	18.78	898763
2014-06-05	19.09	19.23	18.68	18.96	817408
2014-06-06	19.13	19.35	18.51	18.54	547694
2014-06-09	18.62	18.95	18.50	18.65	587701
2014-06-10	19.00	19.96	18.80	18.91	2639449
2014-06-11	18.98	19.70	18.90	19.21	1063399
2014-06-12	19.36	20.60	18.80	18.94	2987610
2014-06-13	19.49	19.70	18.83	19.21	1269705
2014-06-16	19.18	19.82	18.95	19.31	963108
2014-06-17	19.65	21.02	19.51	20.80	3955426
2014-06-18	21.09	21.85	21.03	21.23	1885651
2014-06-19	21.23	21.28	20.05	20.12	1300391
2014-06-20	20.36	20.57	19.55	19.88	1124538
2014-06-23	19.88	19.94	19.17	19.48	1082371
2014-06-24	19.58	20.50	19.36	19.87	1515692
2014-06-25	19.71	20.50	19.71	20.34	784853
2014-06-26	20.34	20.73	20.13	20.47	701908
2014-06-27	20.47	20.76	20.47	20.64	456376
2014-06-30	20.80	20.92	20.28	20.48	596059
2014-07-01	20.63	21.68	20.43	21.37	1959172
2014-07-02	21.87	22.48	21.59	22.00	2294275
2014-07-03	21.78	22.07	20.81	21.04	961539
2014-07-07	20.94	20.95	19.90	19.92	1454528
2014-07-08	19.89	20.25	18.68	18.94	1741796
2014-07-09	18.98	19.79	18.98	19.55	1029034
2014-07-10	18.98	19.51	18.75	19.28	990169
2014-07-11	19.32	19.55	19.08	19.30	545177
2014-07-14	19.61	19.70	19.11	19.25	705715
2014-07-15	19.25	19.45	19.00	19.10	611193
2014-07-16	19.16	19.30	19.00	19.03	571783
2014-07-17	19.00	19.30	18.85	18.91	603798
2014-07-18	18.91	19.19	18.85	19.04	517306
2014-07-21	18.91	19.28	18.82	19.16	572775
2014-07-22	19.30	19.87	19.21	19.51	860085
2014-07-23	19.63	19.71	19.22	19.32	558810
2014-07-24	19.70	19.77	19.54	19.64	513500
2014-07-25	19.77	20.42	19.45	20.16	901585
2014-07-28	20.40	20.54	19.51	19.59	717981
2014-07-29	19.71	19.89	19.28	19.56	548557
2014-07-30	20.52	20.68	19.92	20.41	1328738
2014-07-31	20.15	20.15	19.40	19.56	834694
2014-08-01	19.56	19.64	18.98	19.04	846964
2014-08-04	19.17	19.77	19.11	19.63	636436
2014-08-05	19.42	19.67	19.19	19.48	319011
2014-08-06	19.30	19.59	19.10	19.20	338689
2014-08-07	19.32	19.47	19.17	19.24	324740
2014-08-08	19.26	19.56	19.18	19.53	287861
2014-08-11	19.60	20.15	19.55	20.00	552985
2014-08-12	20.00	20.25	19.81	20.09	541407
2014-08-13	20.23	20.75	20.10	20.32	1001823
2014-08-14	20.30	21.48	20.25	21.46	1927777
2014-08-15	20.25	20.60	19.80	19.95	2847199
2014-08-18	20.16	20.18	19.81	20.00	1246539
2014-08-19	19.96	20.15	19.62	19.66	770946
2014-08-20	19.61	19.65	19.32	19.36	720443
2014-08-21	19.35	19.63	19.24	19.52	678912
2014-08-22	19.60	19.60	19.29	19.42	427952
2014-08-25	19.57	19.57	19.30	19.38	274877
2014-08-26	19.33	19.55	19.33	19.52	270871
2014-08-27	19.52	19.55	19.35	19.38	294399
2014-08-28	19.26	19.58	19.17	19.50	396374
2014-08-29	19.54	19.98	19.50	19.92	778808
2014-09-02	20.00	20.24	19.65	20.00	795444
2014-09-03	20.10	20.22	19.80	19.89	630341
2014-09-04	19.89	21.00	19.89	20.35	1312772
2014-09-05	20.14	20.34	19.73	19.81	504263
2014-09-08	19.72	20.19	19.59	20.12	666097
2014-09-09	20.79	21.95	20.50	21.49	4547289
2014-09-10	21.60	21.70	20.61	21.49	986873
2014-09-11	21.11	25.50	21.11	24.34	8975653
2014-09-12	25.07	26.08	23.35	23.81	6213195
2014-09-15	23.61	23.70	20.53	21.05	5308050
2014-09-16	20.80	21.98	20.61	21.55	2632140
2014-09-17	21.37	21.50	20.85	21.08	1703172
2014-09-18	21.24	22.14	21.15	21.44	1452575
2014-09-19	21.64	22.00	20.80	21.01	2619251
2014-09-22	20.90	21.02	19.60	19.81	2354563
2014-09-23	19.70	20.65	19.50	19.59	1404908
2014-09-24	19.69	20.13	19.65	19.97	696053
2014-09-25	19.98	20.07	19.04	19.14	1362451
2014-09-26	19.13	19.78	19.13	19.64	638501
2014-09-29	19.50	19.66	19.17	19.21	647331
2014-09-30	19.29	19.38	18.64	18.69	952084
2014-10-01	18.59	18.59	17.88	17.97	1302946
2014-10-02	18.13	18.68	17.60	18.30	968178
2014-10-03	18.52	18.67	18.06	18.33	968317
2014-10-06	18.34	18.51	17.67	17.72	910573
2014-10-07	17.60	18.10	17.34	17.38	1036561
2014-10-08	17.32	18.15	17.11	18.13	1171110
2014-10-09	17.93	18.11	17.29	17.52	994670
2014-10-10	17.35	17.60	17.00	17.00	950304
2014-10-13	17.12	17.76	16.72	17.15	898255
2014-10-14	17.22	17.70	16.80	17.16	896188
2014-10-15	16.91	18.00	16.88	17.88	941755
2014-10-16	17.30	18.59	17.30	18.25	698153
2014-10-17	18.55	19.12	17.97	18.03	1137301
2014-10-20	18.03	18.81	18.03	18.45	558754
2014-10-21	18.62	18.65	18.20	18.47	501199
2014-10-22	19.08	19.09	18.23	18.27	419560
2014-10-23	18.57	18.69	18.25	18.43	403565
2014-10-24	18.38	18.55	18.05	18.27	573815
2014-10-27	18.30	18.30	17.87	17.95	316075
2014-10-28	17.68	18.21	17.63	18.12	612937
2014-10-29	18.13	18.29	17.70	17.89	252931
2014-10-30	17.85	18.35	17.81	18.04	404150
2014-10-31	18.26	18.96	18.10	18.51	1073229
2014-11-03	18.50	19.24	18.50	18.85	665569
2014-11-04	19.00	19.67	19.00	19.66	866428
2014-11-05	19.86	19.95	18.83	18.94	655462
2014-11-06	18.97	19.20	18.73	18.90	289950
2014-11-07	18.90	19.13	18.51	19.03	472842
2014-11-10	19.13	19.79	19.00	19.74	555301
2014-11-11	19.79	19.80	19.25	19.30	315047
2014-11-12	18.83	19.71	18.79	19.47	408588
2014-11-13	19.60	20.32	19.60	19.60	431562
2014-11-14	20.30	20.48	18.57	18.93	2315873
2014-11-17	19.08	19.13	18.50	18.52	910751
2014-11-18	18.50	18.79	18.00	18.28	773803
2014-11-19	18.10	18.40	17.97	18.02	459769
2014-11-20	17.88	18.50	17.72	18.12	696882
2014-11-21	18.36	18.44	18.10	18.34	400821
2014-11-24	18.63	19.00	18.40	18.59	713292
2014-11-25	18.66	19.09	18.16	18.29	745877
2014-11-26	18.33	18.68	18.00	18.03	805099
2014-11-28	18.05	18.19	17.84	17.95	227281
2014-12-01	17.71	18.01	17.10	17.26	807847
2014-12-02	17.33	17.47	16.90	17.10	686885
2014-12-03	17.08	17.40	17.03	17.10	290658
2014-12-04	17.10	17.36	17.00	17.14	401113
2014-12-05	17.25	17.30	17.01	17.08	241168
2014-12-08	17.33	17.33	16.40	16.58	1017496
2014-12-09	16.50	16.50	15.83	16.14	944351
2014-12-10	16.08	16.72	15.90	16.00	705280
2014-12-11	16.03	16.24	15.77	15.80	841768
2014-12-12	15.66	16.37	15.41	16.03	1201237
2014-12-15	16.09	16.10	15.50	15.58	652334
2014-12-16	15.49	15.58	14.38	14.57	903474
2014-12-17	14.99	15.00	13.88	14.24	961070
2014-12-18	14.38	15.34	14.25	15.28	1139747
2014-12-19	15.21	15.78	15.21	15.78	699792
2014-12-22	15.77	15.77	14.97	15.26	455709
2014-12-23	15.26	15.26	14.75	14.78	341529
2014-12-24	14.74	15.15	14.70	14.75	228064
2014-12-26	14.85	15.02	14.74	14.81	149643
2014-12-29	14.77	14.85	14.40	14.50	291036
2014-12-30	14.40	14.50	14.20	14.34	346002
2014-12-31	14.33	14.49	14.06	14.24	510014
2015-01-02	14.29	14.64	14.24	14.53	305571
2015-01-05	14.49	14.72	14.24	14.46	282618
2015-01-06	14.57	14.59	14.20	14.54	344310
2015-01-07	14.73	14.80	14.20	14.29	530604
2015-01-08	14.35	14.57	14.10	14.31	353931
2015-01-09	14.37	14.45	14.11	14.13	306489
2015-01-12	14.13	14.14	13.61	13.73	749495
2015-01-13	13.80	13.90	13.09	13.22	516561
2015-01-14	13.14	13.28	12.93	13.02	424048
2015-01-15	13.01	13.04	12.50	12.50	530965
2015-01-16	12.44	12.77	12.31	12.74	424845
2015-01-20	12.70	13.10	12.60	12.97	357167
2015-01-21	13.02	13.50	12.79	13.11	721902
2015-01-22	13.14	13.33	13.00	13.13	282569
2015-01-23	13.18	13.50	13.18	13.25	244396
2015-01-26	13.19	13.40	13.02	13.05	257987
2015-01-27	12.89	13.13	12.76	12.89	225196
2015-01-28	12.92	13.11	12.37	12.51	382823
2015-01-29	12.60	12.81	12.33	12.66	357956
2015-01-30	12.61	12.66	12.31	12.44	324471
2015-02-02	12.42	12.69	12.11	12.48	456394
2015-02-03	12.45	12.89	12.33	12.62	607758
2015-02-04	12.72	13.10	12.64	12.84	385562
2015-02-05	12.94	13.20	12.37	12.41	693175
2015-02-06	12.50	12.74	12.23	12.49	382096
2015-02-09	12.39	12.84	12.29	12.43	319221
2015-02-10	12.44	12.74	12.37	12.61	321780
2015-02-11	12.60	13.47	12.44	13.05	975643
2015-02-12	13.19	13.50	13.11	13.47	690029
2015-02-13	13.55	13.75	13.17	13.30	582181
2015-02-17	13.31	13.50	13.31	13.45	330834
2015-02-18	13.46	14.20	13.33	14.19	741698
2015-02-19	14.20	14.22	13.78	13.98	437502
2015-02-20	13.91	13.94	13.51	13.76	368932
2015-02-23	13.67	13.78	13.10	13.11	318241
2015-02-24	13.18	13.46	13.10	13.31	286185
2015-02-25	13.26	13.40	13.16	13.27	266384
2015-02-26	13.22	13.45	13.19	13.26	243712
2015-02-27	13.29	13.49	13.08	13.34	329274
2015-03-02	13.32	13.50	13.20	13.42	234798
2015-03-03	13.30	13.85	13.29	13.66	487253
2015-03-04	13.69	13.98	13.66	13.85	431483
2015-03-05	13.80	14.71	13.80	14.63	774340
2015-03-06	14.72	14.81	14.28	14.62	503282
2015-03-09	14.73	14.73	14.20	14.55	459604
2015-03-10	14.55	15.39	14.35	14.88	1336170
2015-03-11	14.10	15.35	13.56	15.02	1881567
2015-03-12	14.80	15.20	14.80	14.87	1343385
2015-03-13	14.78	15.00	14.00	14.18	669818
2015-03-16	14.05	14.20	13.32	14.16	1218057
2015-03-17	14.06	14.13	13.53	13.55	457455
2015-03-18	13.48	13.68	13.35	13.47	396825
2015-03-19	13.43	13.63	13.41	13.52	527621
2015-03-20	13.41	13.94	13.41	13.51	376669
2015-03-23	13.40	13.95	13.20	13.93	578912
2015-03-24	13.90	14.20	13.76	13.79	320168
2015-03-25	13.73	13.93	13.35	13.41	257280
2015-03-26	13.42	13.46	13.04	13.20	410703
2015-03-27	13.08	13.24	12.90	12.93	507500
2015-03-30	12.93	13.03	12.65	12.83	399978
2015-03-31	12.75	13.05	12.68	12.89	355219
2015-04-01	12.94	13.12	12.90	12.98	341490
2015-04-02	13.03	13.37	13.01	13.33	255662
2015-04-06	13.20	13.29	13.02	13.20	216564
2015-04-07	13.23	13.69	13.15	13.52	400709
2015-04-08	13.74	15.67	13.74	15.30	3206187
2015-04-09	15.45	15.64	14.50	15.09	938321
2015-04-10	15.15	15.30	14.72	14.88	632181
2015-04-13	14.75	14.85	14.18	14.30	686686
2015-04-14	14.36	14.58	13.90	14.50	448913
2015-04-15	14.64	15.20	14.64	15.05	1170599
2015-04-16	15.10	15.33	14.94	14.96	467386
2015-04-17	14.77	14.94	14.55	14.78	606432
2015-04-20	14.98	15.25	14.48	14.53	650723
2015-04-21	14.53	14.85	14.42	14.53	312961
2015-04-22	14.63	16.39	14.63	16.09	1433426
2015-04-23	16.00	16.09	15.62	15.89	703251
2015-04-24	16.00	17.65	16.00	17.20	2903892
2015-04-27	17.21	17.82	17.05	17.26	1034360
2015-04-28	17.14	17.25	15.88	16.66	1023757
2015-04-29	16.78	16.97	16.54	16.90	520593
2015-04-30	16.60	16.97	16.60	16.68	541841
2015-05-01	16.75	16.78	16.38	16.62	557081
2015-05-04	16.60	17.19	16.60	16.86	277923
2015-05-05	16.66	16.91	16.51	16.59	622500
2015-05-06	16.22	16.78	16.22	16.57	586186
2015-05-07	16.30	16.96	16.30	16.71	428748
2015-05-08	16.79	17.04	16.61	16.62	282257
2015-05-11	16.72	17.36	16.70	17.09	516386
2015-05-12	17.12	17.24	16.82	16.97	392321
2015-05-13	16.90	16.98	16.79	16.79	204998
2015-05-14	16.83	17.35	16.68	17.07	1050012
2015-05-15	16.78	16.98	16.51	16.60	861422
2015-05-18	16.46	16.64	14.94	15.66	1983652
2015-05-19	15.58	15.70	15.10	15.14	886018
2015-05-20	15.14	15.66	15.06	15.32	754376
2015-05-21	15.36	15.55	15.20	15.55	523831
2015-05-22	15.63	16.32	15.63	16.23	675075
2015-05-26	16.26	16.33	15.50	15.67	516888
2015-05-27	15.85	16.29	15.76	15.95	479933
2015-05-28	15.60	16.08	15.33	16.01	660091
2015-05-29	16.00	16.19	15.72	15.85	290313
2015-06-01	15.92	17.50	15.92	16.88	2295945
2015-06-02	16.85	17.86	16.85	17.60	1964037
2015-06-03	17.50	19.30	17.28	19.16	2711766
2015-06-04	18.91	19.30	18.28	18.51	1273878
2015-06-05	18.49	20.20	18.43	19.76	2566268
2015-06-08	19.35	20.25	19.26	19.77	1208392
2015-06-09	19.65	19.89	18.80	19.29	941088
2015-06-10	19.48	19.95	19.29	19.44	739816
2015-06-11	19.50	20.17	19.50	20.08	1351874
2015-06-12	19.82	20.70	19.82	20.30	1654025
2015-06-15	20.02	20.05	19.42	19.56	564284
2015-06-16	19.47	19.47	18.30	18.81	855515
2015-06-17	19.10	20.24	19.09	20.06	1273136
2015-06-18	19.61	19.92	19.20	19.26	937855
2015-06-19	19.05	19.05	18.50	18.94	1116754
2015-06-22	19.14	19.21	18.50	18.69	439583
2015-06-23	18.82	19.58	18.82	19.54	653286
2015-06-24	19.43	19.85	18.92	19.03	486005
2015-06-25	19.00	19.00	18.21	18.72	568086
2015-06-26	18.20	18.22	17.41	17.73	896449
2015-06-29	17.09	17.33	16.62	16.95	589728
2015-06-30	17.21	17.76	17.02	17.14	739004
2015-07-01	17.06	17.30	16.52	16.78	680899
2015-07-02	16.77	17.11	16.69	16.76	514658
2015-07-06	16.39	16.40	14.15	14.18	2541284
2015-07-07	13.80	13.80	12.52	13.40	1977825
2015-07-08	12.60	13.48	12.50	13.45	1694227
2015-07-09	14.57	15.80	14.53	15.30	2983835
2015-07-10	15.82	15.99	15.14	15.46	1899973
2015-07-13	15.65	15.74	15.00	15.09	901656
2015-07-14	15.02	15.47	14.70	14.94	827019
2015-07-15	14.78	14.88	13.98	14.06	1026629
2015-07-16	14.34	14.54	14.11	14.30	724966
2015-07-17	14.68	14.76	14.38	14.54	500292
2015-07-20	14.50	14.71	14.27	14.52	583739
2015-07-21	14.49	15.06	14.41	14.79	364477
2015-07-22	14.77	14.85	14.38	14.60	532341
2015-07-23	14.67	15.16	14.67	14.92	517232
2015-07-24	15.16	15.16	14.40	14.48	580929
2015-07-27	13.50	13.97	13.10	13.87	576192
2015-07-28	14.01	14.14	13.68	14.09	331338
2015-07-29	14.17	14.25	13.85	14.19	355894
2015-07-30	14.10	14.25	13.71	13.76	539121
2015-07-31	13.80	14.26	13.79	14.03	422874
2015-08-03	13.99	14.00	13.64	13.69	339530
2015-08-04	13.74	14.20	13.74	14.12	322159
2015-08-05	14.06	14.38	13.80	13.87	284340
2015-08-06	13.80	14.22	13.80	14.13	240430
2015-08-07	14.18	14.53	13.80	13.81	349498
2015-08-10	14.10	14.70	13.89	14.57	372780
2015-08-11	14.33	14.52	13.71	13.80	390691
2015-08-12	13.50	13.66	13.01	13.25	914352
2015-08-13	13.48	13.65	13.22	13.25	399902
2015-08-14	13.34	13.78	13.28	13.60	333801
2015-08-17	13.45	13.80	13.06	13.09	591292
2015-08-18	12.94	13.50	12.83	13.44	537793
2015-08-19	13.88	14.07	13.16	13.39	1051662
2015-08-20	13.33	13.35	12.52	12.61	1555012
2015-08-21	12.50	12.60	12.05	12.16	900430
2015-08-24	10.74	11.50	8.78	9.67	2328683
2015-08-25	10.93	11.76	10.25	10.66	1797277
2015-08-26	10.87	11.17	10.73	11.00	503652
2015-08-27	11.26	12.19	11.26	11.89	919313
2015-08-28	12.07	12.68	11.95	12.31	879768
2015-08-31	12.19	12.43	12.00	12.13	635169
2015-09-01	11.66	12.43	11.66	12.33	572041
2015-09-02	12.41	12.60	12.12	12.51	445081
2015-09-03	12.70	12.70	12.31	12.46	242636
2015-09-04	12.33	12.43	11.86	11.87	311851
2015-09-08	12.30	12.70	11.93	12.00	500544
2015-09-09	12.25	12.43	11.80	11.81	460008
2015-09-10	11.74	11.83	11.40	11.57	337536
2015-09-11	11.66	11.74	11.21	11.73	365890
2015-09-14	11.65	11.65	11.15	11.30	340771
2015-09-15	11.15	11.50	10.90	11.36	410064
2015-09-16	11.47	12.13	11.45	12.05	543574
2015-09-17	11.97	12.26	11.84	12.05	483320
2015-09-18	11.79	12.18	11.76	12.09	348686
2015-09-21	12.13	12.25	11.77	11.81	368000
2015-09-22	11.58	11.96	11.50	11.74	274607
2015-09-23	11.72	11.72	11.13	11.16	223679
2015-09-24	10.97	11.54	10.97	11.52	328873
2015-09-25	11.70	11.70	11.34	11.44	117874
2015-09-28	11.41	11.63	11.15	11.34	209702
2015-09-29	11.39	11.80	11.11	11.24	350252
2015-09-30	11.44	11.87	11.35	11.69	234740
2015-10-01	11.76	11.93	11.48	11.49	397721
2015-10-02	11.65	12.90	11.36	12.88	606318
2015-10-05	12.96	13.25	12.72	13.02	306906
2015-10-06	12.96	13.29	12.63	13.05	224661
2015-10-07	13.27	13.54	12.72	13.45	328676
2015-10-08	13.52	13.56	13.01	13.39	168916
2015-10-09	13.48	13.54	13.16	13.39	149561
2015-10-12	13.50	13.52	13.10	13.26	204031
2015-10-13	13.15	13.66	13.10	13.52	262856
2015-10-14	13.55	13.55	12.91	13.08	291752
2015-10-15	13.23	13.81	13.08	13.73	234204
2015-10-16	14.50	16.00	14.50	15.57	3196774
2015-10-19	15.46	16.00	15.31	15.79	908586
2015-10-20	15.80	16.27	15.75	15.91	536326
2015-10-21	15.90	15.95	15.50	15.71	358935
2015-10-22	15.78	16.57	15.74	16.37	645442
2015-10-23	16.83	16.85	16.26	16.65	488193
2015-10-26	16.66	17.06	16.66	17.02	446923
2015-10-27	16.70	17.02	16.52	17.00	339877
2015-10-28	16.84	17.25	16.60	17.25	232795
2015-10-29	16.76	17.02	16.02	16.15	581942
2015-10-30	16.19	16.38	15.75	16.12	348900
2015-11-02	16.14	16.85	15.89	16.77	276602
2015-11-03	16.83	17.50	16.68	17.24	959263
2015-11-04	17.40	17.68	17.24	17.51	825027
2015-11-05	17.46	17.91	17.39	17.66	547643
2015-11-06	17.72	17.87	17.50	17.81	314595
2015-11-09	17.75	17.87	17.22	17.82	352474
2015-11-10	17.71	17.71	16.70	17.60	471808
2015-11-11	17.71	17.72	17.32	17.52	219586
2015-11-12	16.77	18.00	16.62	17.96	629148
2015-11-13	17.80	17.80	16.28	16.54	788852
2015-11-16	16.41	17.20	16.33	16.98	478634
2015-11-17	17.25	17.33	16.34	17.09	897698
2015-11-18	17.40	17.77	17.09	17.67	475697
2015-11-19	18.00	18.24	17.14	18.02	1160467
2015-11-20	18.00	18.15	17.78	17.84	704491
2015-11-23	17.90	18.00	17.32	17.96	492078
2015-11-24	17.63	17.92	17.43	17.84	496896
2015-11-25	17.58	18.70	17.58	18.51	1363688
2015-11-27	18.06	18.07	17.65	17.87	230104
2015-11-30	18.08	18.94	17.92	18.60	771340
2015-12-01	18.62	18.93	18.51	18.64	778280
2015-12-02	18.78	18.93	18.55	18.69	598386
2015-12-03	18.80	18.80	18.30	18.46	341856
2015-12-04	18.50	18.90	18.45	18.71	393162
2015-12-07	18.76	18.93	18.44	18.84	285943
2015-12-08	18.63	18.84	18.38	18.78	284768
2015-12-09	18.85	19.00	18.64	18.70	317267
2015-12-10	18.63	18.65	18.21	18.45	252120
2015-12-11	18.28	18.40	18.06	18.25	202657
2015-12-14	18.43	18.83	18.15	18.33	474026
2015-12-15	18.41	18.67	18.41	18.55	309974
2015-12-16	18.63	18.90	18.55	18.90	529815
2015-12-17	19.00	19.98	19.00	19.82	1933605
2015-12-18	19.80	20.10	19.14	19.32	902599
2015-12-21	19.11	19.80	19.01	19.70	289945
2015-12-22	19.74	20.45	19.61	20.18	683781
2015-12-23	20.24	20.56	20.23	20.41	557165
2015-12-24	20.26	20.38	19.93	19.99	577726
2015-12-28	19.82	20.20	19.60	19.90	356792
2015-12-29	19.98	20.10	19.57	19.89	283026
2015-12-30	19.89	20.00	19.47	19.48	289756
2015-12-31	19.30	19.65	19.00	19.50	317578
2016-01-04	18.74	18.88	17.75	18.86	991561
2016-01-05	18.86	19.41	18.70	19.27	422273
2016-01-06	19.20	19.33	18.84	18.94	1272837
2016-01-07	18.32	18.41	17.00	17.05	1293225
2016-01-08	17.73	18.12	17.41	17.42	493752
2016-01-11	17.40	17.42	16.23	16.65	1014558
2016-01-12	17.01	17.01	16.74	16.99	530677
2016-01-13	17.05	17.30	16.24	16.46	440333
2016-01-14	16.54	16.92	16.24	16.79	546929
2016-01-15	16.26	16.60	15.62	15.88	725669
2016-01-19	16.35	16.48	15.83	16.02	552717
2016-01-20	15.61	15.97	15.11	15.63	757982
2016-01-21	15.77	16.00	15.50	15.84	419630
2016-01-22	16.16	16.64	15.94	16.21	341147
2016-01-25	16.20	16.50	16.13	16.31	194016
2016-01-26	16.10	16.22	15.47	15.55	481494
2016-01-27	15.63	15.93	15.47	15.52	298122
2016-01-28	15.80	15.96	14.70	15.00	430327
2016-01-29	15.35	15.80	15.08	15.22	530455
2016-02-01	15.07	15.74	14.90	15.61	424981
2016-02-02	15.50	15.50	14.17	14.70	1173302
2016-02-03	14.79	14.85	14.11	14.41	448256
2016-02-04	14.50	15.18	14.40	14.71	339299
2016-02-05	14.60	14.60	13.55	13.79	610999
2016-02-08	13.50	13.50	12.91	12.94	494472
2016-02-09	12.79	13.29	12.41	12.73	417040
2016-02-10	13.01	13.20	12.64	12.68	281172
2016-02-11	12.66	12.89	12.21	12.30	437343
2016-02-12	12.52	12.79	12.09	12.09	920568
2016-02-16	12.50	13.58	12.50	13.55	760746
2016-02-17	13.75	14.50	13.75	14.33	725474
2016-02-18	14.44	14.89	14.41	14.47	501190
2016-02-19	14.35	14.92	14.17	14.90	270643
2016-02-22	15.00	15.73	14.91	15.48	577115
2016-02-23	15.35	15.83	15.15	15.19	422946
2016-02-24	15.12	15.54	14.55	15.49	316174
2016-02-25	14.94	15.10	14.21	15.01	645754
2016-02-26	15.25	15.46	14.80	15.16	292472
2016-02-29	14.61	14.69	14.10	14.36	787681
2016-03-01	14.36	14.36	14.32	14.74	600
2016-03-02	14.90	15.27	14.47	14.55	1052273
2016-03-03	14.71	16.18	14.70	15.93	1872802
2016-03-04	15.96	16.10	15.30	15.77	814857
2016-03-07	15.79	16.36	15.77	16.01	535051
2016-03-08	16.01	16.48	15.93	16.01	560936
2016-03-09	16.15	16.80	16.15	16.78	1300
2016-03-10	16.61	18.00	16.61	17.72	2202495
2016-03-11	18.00	18.18	17.34	18.08	1716940
2016-03-14	18.00	18.09	17.61	17.68	584392
2016-03-15	17.49	17.60	17.05	17.44	379217
2016-03-16	17.32	17.77	17.19	17.67	315591
2016-03-17	17.56	18.25	17.56	18.10	612305
2016-03-18	18.15	18.91	18.08	18.85	708529
2016-03-21	18.88	18.95	18.56	18.89	366497
2016-03-22	18.71	19.10	18.59	18.95	584720
2016-03-23	18.82	19.00	17.80	18.16	587763
2016-03-24	18.15	18.15	17.85	18.01	515489
2016-03-28	18.10	18.50	18.03	18.30	328685
2016-03-29	18.31	18.50	17.81	18.42	444020
2016-03-30	18.50	18.72	18.27	18.34	527874
2016-03-31	18.22	18.60	17.91	18.34	450965
2016-04-01	17.82	18.17	17.73	17.98	334951
2016-04-04	18.00	18.49	17.90	18.15	310234
2016-04-05	18.01	18.29	17.89	18.00	590373
2016-04-06	18.10	20.60	18.03	20.32	3518480
2016-04-07	20.32	20.32	19.72	20.14	1183165
2016-04-08	20.28	21.28	20.25	20.98	1323407
2016-04-11	20.88	21.78	20.88	21.20	1137650
2016-04-12	21.28	21.57	20.83	20.98	737724
2016-04-13	21.44	22.19	21.44	21.88	1010554
2016-04-14	21.95	22.08	21.35	21.97	1508032
2016-04-15	22.01	22.10	21.00	21.33	2910947
2016-04-18	21.32	21.74	20.96	21.39	1049397
2016-04-19	21.61	21.99	21.33	21.95	697626
2016-04-20	21.79	23.28	21.77	23.18	2088219
2016-04-21	23.22	24.40	23.18	24.07	1625310
2016-04-22	23.83	24.06	23.38	23.71	744769
2016-04-25	23.71	24.55	23.58	24.19	942846
2016-04-26	24.21	24.50	23.87	24.16	1423932
2016-04-27	24.00	24.45	22.77	23.33	1556058
2016-04-28	23.44	24.54	23.31	24.19	872310
2016-04-29	24.12	24.79	24.06	24.47	793477
2016-05-02	24.46	24.50	24.00	24.38	773453
2016-05-03	24.01	24.03	22.55	22.70	1702881
2016-05-04	22.75	23.65	22.70	23.30	1700750
2016-05-05	23.50	23.94	23.30	23.59	989912
2016-05-06	23.36	23.53	22.27	22.83	979909
2016-05-09	22.75	23.20	21.23	21.55	2103436
2016-05-10	21.95	23.40	21.60	23.18	1367719
2016-05-11	23.14	23.89	22.70	23.08	1691760
2016-05-12	24.60	24.70	22.48	22.82	2289970
2016-05-13	22.93	23.36	22.43	23.30	1055573
2016-05-16	22.75	23.95	22.64	23.55	1238266
2016-05-17	23.47	23.47	22.98	23.04	1206389
2016-05-18	22.91	23.36	22.13	23.35	1438066
2016-05-19	22.88	23.49	22.71	23.10	638796
2016-05-20	23.26	23.50	22.89	23.00	778009
2016-05-23	23.08	23.23	23.00	23.12	528283
2016-05-24	23.17	23.50	23.07	23.34	891314
2016-05-25	23.34	24.30	23.34	24.25	1594565
2016-05-26	24.26	24.45	23.57	23.65	772163
2016-05-27	23.87	25.80	23.81	25.61	2871769
2016-05-31	26.05	26.63	25.75	26.59	1758119
2016-06-01	26.42	27.60	25.78	26.85	1866204
2016-06-02	26.80	26.95	26.28	26.79	813781
2016-06-03	26.85	27.65	26.84	27.54	1055147
2016-06-06	27.70	29.10	27.67	28.98	1843939
2016-06-07	28.97	29.49	28.32	28.37	1298123
2016-06-08	28.55	28.96	27.99	28.63	1002941
2016-06-09	28.65	28.65	27.51	27.79	771404
2016-06-10	27.65	28.10	27.00	27.08	1439105
2016-06-13	26.90	27.17	26.23	26.72	1796487
2016-06-14	26.74	28.14	26.73	28.09	1130308
2016-06-15	28.10	28.90	27.64	27.85	1183877
2016-06-16	27.43	27.50	26.65	27.01	1452260
2016-06-17	27.10	27.57	26.60	26.72	1007243
2016-06-20	27.20	28.19	27.06	28.04	1460890
2016-06-21	28.10	28.71	27.63	27.82	1281861
2016-06-22	27.55	27.97	26.70	26.86	1738694
2016-06-23	27.16	27.79	27.00	27.61	788154
2016-06-24	26.25	27.55	26.05	27.00	1484244
2016-06-27	26.66	26.74	26.01	26.45	1125452
2016-06-28	26.90	27.71	26.20	26.88	1550571
2016-06-29	27.40	27.63	27.01	27.43	664870
2016-06-30	27.50	28.47	27.50	28.41	1293945
2016-07-01	28.56	28.98	28.10	28.54	656056
2016-07-05	28.26	29.68	28.18	28.90	1703016
2016-07-06	28.85	29.10	28.14	28.49	796254
2016-07-07	28.77	31.64	28.70	31.57	2117593
2016-07-08	31.78	32.00	30.62	30.94	1240434
2016-07-11	31.35	32.00	30.90	31.90	1108013
2016-07-12	32.00	34.09	31.93	32.56	1704998
2016-07-13	32.44	32.64	31.66	31.92	828182
2016-07-14	32.02	32.93	31.55	32.58	942670
2016-07-15	32.45	33.25	31.63	31.99	733024
2016-07-18	32.00	32.88	31.41	32.88	671364
2016-07-19	32.78	34.21	32.61	33.44	958562
2016-07-20	33.53	34.14	32.96	33.00	761890
2016-07-21	33.34	33.98	32.95	33.08	591330
2016-07-22	33.09	33.77	32.90	33.30	611534
2016-07-25	33.56	33.71	31.47	32.28	1546294
2016-07-26	32.28	33.13	32.08	32.86	596104
2016-07-27	32.76	32.76	31.89	32.45	735976
2016-07-28	32.40	32.59	32.13	32.42	415523
2016-07-29	32.32	32.74	31.25	32.54	947678
2016-08-01	32.59	34.15	32.19	34.04	1387017
2016-08-02	34.04	34.86	32.95	33.22	798014
2016-08-03	33.38	33.50	32.40	33.00	637079
2016-08-04	33.16	34.00	33.16	33.86	586711
2016-08-05	34.25	35.89	34.08	35.86	1504289
2016-08-08	36.71	37.30	35.92	37.17	1957438
2016-08-09	38.42	42.18	38.00	41.81	3384337
2016-08-10	41.00	43.08	39.51	42.94	2473060
2016-08-11	42.78	43.56	42.05	42.68	1141794
2016-08-12	42.68	42.90	41.89	42.71	1160149
2016-08-15	43.13	45.94	43.02	45.72	1343248
2016-08-16	45.58	45.58	43.13	43.19	1652731
2016-08-17	43.00	43.79	42.20	43.71	1504186
2016-08-18	44.14	45.95	43.21	45.25	1858184
2016-08-19	44.95	45.50	44.05	44.33	1233513
2016-08-22	45.24	45.30	44.33	45.02	1578039
2016-08-23	45.00	46.85	44.95	46.43	1194249
2016-08-24	47.00	47.58	45.22	45.45	1939658
2016-08-25	44.99	46.00	44.70	45.91	824749
2016-08-26	46.58	48.61	46.18	48.38	1813939
2016-08-29	49.41	52.29	47.69	48.73	3541263
2016-08-30	49.20	49.90	47.05	47.54	1960546
2016-08-31	46.99	47.98	45.12	47.77	3389646
2016-09-01	47.45	49.24	46.16	49.02	1856859
2016-09-02	49.24	50.69	48.54	49.54	2334937
2016-09-06	50.63	51.82	50.13	51.21	1676442
2016-09-07	51.50	51.53	48.31	49.20	2083175
2016-09-08	48.71	50.25	48.50	49.22	1577001
2016-09-09	48.99	49.16	46.78	47.99	2819052
2016-09-12	46.24	48.19	45.52	48.17	2863769
2016-09-13	47.69	48.56	45.50	46.33	2181548
2016-09-14	45.88	48.00	45.88	47.87	1755444
2016-09-15	48.72	49.13	47.70	48.97	1433808
2016-09-16	49.12	49.39	48.33	49.35	1078711
2016-09-19	49.97	50.05	47.81	48.77	1550204
2016-09-20	48.81	48.98	47.40	47.75	957063
2016-09-21	48.12	49.65	48.05	49.51	1467720
2016-09-22	50.03	50.40	48.91	49.48	1020634
2016-09-23	49.96	50.31	48.76	49.15	875596
2016-09-26	48.78	49.22	47.64	48.87	972492
2016-09-27	48.63	51.90	48.63	51.63	2571182
2016-09-28	51.62	52.29	50.18	51.54	1415782
2016-09-29	51.60	51.71	50.23	51.39	900273
2016-09-30	51.84	52.21	49.51	50.14	1777316
2016-10-03	50.64	51.13	49.35	51.00	1081919
2016-10-04	51.11	55.59	50.81	54.34	2896753
2016-10-05	54.63	54.77	52.68	53.08	1854300
2016-10-06	53.00	54.06	51.56	52.63	1651584
2016-10-07	52.72	53.17	51.00	51.90	1118655
2016-10-10	53.28	55.93	52.04	55.85	1908746
2016-10-11	54.98	55.49	52.00	52.54	2792469
2016-10-12	53.13	54.77	52.54	53.47	1746895
2016-10-13	52.00	53.80	50.72	52.79	2217741
2016-10-14	53.64	54.74	52.83	53.08	1482241
2016-10-17	52.97	53.62	52.50	52.91	1098246
2016-10-18	53.61	53.79	52.71	52.99	1450494
2016-10-19	52.83	53.39	52.10	52.79	1046189
2016-10-20	52.25	52.62	51.01	52.15	1351890
2016-10-21	51.66	52.00	50.65	51.26	1286346
2016-10-24	51.73	53.59	51.53	51.84	1632061
2016-10-25	51.85	52.52	51.34	51.44	1198442
2016-10-26	51.00	51.40	49.77	50.70	1872803
2016-10-27	51.57	51.96	49.44	49.68	1522421
2016-10-28	49.49	50.27	48.03	48.88	1511580
2016-10-31	49.21	49.22	45.92	46.01	3102811
2016-11-01	46.25	47.50	45.96	46.21	2093202
2016-11-02	46.50	46.93	44.45	44.76	1809649
2016-11-03	44.35	45.65	44.01	44.88	1240708
2016-11-04	44.30	46.30	44.27	45.41	1150950
2016-11-07	46.79	48.71	46.77	48.50	1780574
2016-11-08	49.41	49.50	46.38	46.67	1427040
2016-11-09	45.10	48.84	45.10	47.91	2647172
2016-11-10	47.91	48.10	44.14	44.88	4285281
2016-11-11	44.53	45.59	42.80	45.41	3053574
2016-11-14	45.50	45.59	41.26	41.91	3295145
2016-11-15	43.33	45.41	42.64	44.81	2194759
2016-11-16	44.51	45.80	44.07	44.52	1921034
2016-11-17	44.78	45.54	44.24	44.76	1527682
2016-11-18	44.59	44.80	43.05	44.28	1854456
2016-11-21	45.81	47.01	44.58	45.61	3365724
2016-11-22	45.53	49.92	43.80	48.96	6672358
2016-11-23	48.38	50.63	47.07	49.95	4571081
2016-11-25	50.72	50.87	48.05	49.05	1785580
2016-11-28	49.08	52.01	48.50	51.79	3004414
2016-11-29	52.14	52.49	51.11	51.73	3249473
2016-11-30	51.75	52.24	50.88	51.31	6357656
2016-12-01	50.81	50.82	45.75	46.10	4425605
2016-12-02	46.31	48.05	45.63	46.40	2938218
2016-12-05	46.99	48.28	46.28	47.56	1530994
2016-12-06	47.79	47.85	45.41	46.20	2043482
2016-12-07	45.67	47.70	45.67	47.28	2038979
2016-12-08	46.96	48.82	46.96	48.76	1517500
2016-12-09	48.63	49.26	47.90	48.45	1138595
2016-12-12	47.23	47.55	45.26	46.61	2102715
2016-12-13	46.99	48.03	46.15	46.39	1665561
2016-12-14	46.20	46.63	45.08	45.47	1500567
2016-12-15	45.02	45.14	43.30	43.63	2254018
2016-12-16	43.65	43.80	42.52	43.36	1613356
2016-12-19	43.03	43.05	41.81	42.11	1930254
2016-12-20	42.11	42.92	42.05	42.54	1248854
2016-12-21	42.54	42.76	41.89	42.69	839518
2016-12-22	42.43	42.43	40.54	40.69	1337568
2016-12-23	40.50	41.30	40.12	41.25	1076336
2016-12-27	41.25	42.88	40.93	42.47	1585963
2016-12-28	42.65	42.69	41.25	41.46	636912
2016-12-29	41.47	41.90	40.90	41.14	561108
2016-12-30	41.39	41.49	40.31	40.60	900234
2017-01-03	41.33	42.30	41.04	41.55	1104505
2017-01-04	41.67	43.26	41.60	43.20	1506135
2017-01-05	43.50	45.76	43.50	44.94	2526188
2017-01-06	45.00	45.55	44.17	44.75	1234672
2017-01-09	44.88	45.59	44.15	45.13	973132
2017-01-10	45.33	46.63	45.33	45.70	1037377
2017-01-11	45.86	46.27	44.38	45.38	1072864
2017-01-12	45.82	46.24	44.90	46.15	950896
2017-01-13	46.30	47.91	45.94	47.69	1837561
2017-01-17	47.69	47.69	45.40	46.65	1864386
2017-01-18	46.64	47.22	46.22	46.76	846205
2017-01-19	46.81	47.75	46.75	47.08	835314
2017-01-20	47.28	47.49	46.67	46.91	815787
2017-01-23	46.84	47.65	46.56	47.53	583305
2017-01-24	47.70	49.43	47.42	48.20	1973623
2017-01-25	48.45	49.08	48.31	48.60	716047
2017-01-26	48.70	48.73	46.58	47.43	938874
2017-01-27	47.46	48.34	47.02	48.11	541776
2017-01-30	48.06	48.06	46.05	47.39	664771
2017-01-31	47.17	48.50	46.74	48.22	468261
2017-02-01	48.45	48.50	47.25	47.97	498080
2017-02-02	47.66	49.42	47.15	49.11	1560528
2017-02-03	49.14	49.39	48.42	48.55	709596
2017-02-06	48.83	51.33	48.62	50.85	1553176
2017-02-07	51.07	53.69	51.00	53.24	2337917
2017-02-08	53.83	54.32	52.11	52.92	1697014
2017-02-09	53.00	54.50	52.55	53.90	1658313
2017-02-10	54.01	54.28	52.89	53.10	904705
2017-02-13	53.42	55.52	52.85	54.39	1477671
2017-02-14	54.21	55.26	53.81	54.87	1170287
2017-02-15	55.43	55.49	53.81	54.17	1045471
2017-02-16	54.71	56.30	54.12	55.26	1735190
2017-02-17	55.00	55.47	53.09	55.31	1447825
2017-02-21	56.15	58.67	56.15	58.09	2188909
2017-02-22	58.09	58.79	56.56	58.21	1798812
2017-02-23	55.70	55.70	48.50	48.89	9307581
2017-02-24	49.88	52.14	49.51	51.09	4169561
2017-02-27	51.20	52.68	50.50	51.44	2559393
2017-02-28	51.03	52.17	50.49	50.52	1272284
2017-03-01	51.57	51.59	50.50	51.17	1412965
2017-03-02	50.78	51.33	50.21	50.50	914613
2017-03-03	50.50	51.40	49.89	50.30	1000520
2017-03-06	51.00	51.01	49.06	49.67	939507
2017-03-07	49.93	50.13	49.09	49.64	824603
2017-03-08	49.79	50.80	49.68	49.95	1177496
2017-03-09	49.71	49.89	47.45	48.62	2367984
2017-03-10	48.55	48.67	47.36	47.84	1317820
2017-03-13	48.07	50.11	47.84	49.84	1868982
2017-03-14	49.81	49.81	48.43	49.13	935544
2017-03-15	49.17	49.79	48.90	49.70	764879
2017-03-16	50.11	52.16	49.71	51.14	1836388
2017-03-17	51.48	52.50	50.86	51.10	1031640
2017-03-20	51.00	51.58	49.85	50.72	1035022
2017-03-21	50.81	51.82	47.60	47.75	2152435
2017-03-22	47.75	49.03	47.52	48.92	968660
2017-03-23	48.63	49.81	48.57	49.15	870952
2017-03-24	49.03	50.78	49.00	49.78	1220284
2017-03-27	48.56	50.98	48.20	50.89	1164031
2017-03-28	51.00	52.00	50.99	51.61	1644085
2017-03-29	52.25	53.72	51.39	53.61	2577964
2017-03-30	53.06	53.61	51.91	52.47	1465414
2017-03-31	51.94	52.63	51.59	52.18	688435
2017-04-03	52.49	52.96	51.78	52.26	698002
2017-04-04	52.09	52.09	50.33	50.38	1103716
2017-04-05	51.30	51.30	49.36	49.72	844395
2017-04-06	50.25	50.25	49.41	49.86	839531
2017-04-07	49.75	49.97	48.82	49.75	771847
2017-04-10	50.11	50.82	49.81	50.61	901294
2017-04-11	50.66	51.08	50.00	50.58	1530229
2017-04-12	50.33	50.97	50.00	50.38	853373
2017-04-13	50.04	50.92	50.04	50.16	625714
2017-04-17	50.34	50.99	50.01	50.46	509749
2017-04-18	50.33	50.45	49.77	50.39	767965
2017-04-19	50.89	50.89	50.00	50.56	1114544
2017-04-20	50.77	52.26	50.73	51.94	1783407
2017-04-21	51.74	53.47	51.60	52.87	1830331
2017-04-24	53.76	54.30	53.42	53.65	1703017
2017-04-25	53.83	54.74	53.76	54.21	1999698
2017-04-26	54.05	55.15	53.69	54.99	1142358
2017-04-27	55.49	57.47	55.21	55.37	2357062
2017-04-28	55.60	56.00	54.24	55.86	1081589
2017-05-01	56.12	56.32	55.21	55.30	1253107
2017-05-02	55.25	56.02	54.69	55.34	1272075
2017-05-03	55.15	55.39	53.80	54.70	803474
2017-05-04	54.71	55.74	53.76	55.57	906321
2017-05-05	55.66	56.70	54.69	56.67	1528112
2017-05-08	57.24	60.00	56.75	59.33	3976140
2017-05-09	60.05	62.17	60.00	61.03	2702125
2017-05-10	61.11	63.21	60.00	62.51	1883960
2017-05-11	62.45	63.28	60.50	62.62	2110717
2017-05-12	62.62	63.10	61.75	62.44	1426926
2017-05-15	63.75	63.96	61.56	62.90	2497607
2017-05-16	70.20	79.26	69.54	78.60	13713440
2017-05-17	77.75	79.70	74.05	74.80	8240422
2017-05-18	74.04	79.40	71.02	79.04	7327889
2017-05-19	80.08	82.28	77.16	78.31	5893882
2017-05-22	79.90	81.36	78.50	80.75	2832199
2017-05-23	80.58	81.29	76.31	76.98	3742294
2017-05-24	77.11	78.07	74.88	75.35	3604991
2017-05-25	76.46	78.12	75.35	77.57	1922184
2017-05-26	77.50	79.20	76.24	77.57	2910450
2017-05-30	77.57	78.06	73.55	74.51	3123888
2017-05-31	75.26	75.35	72.56	73.53	3143035
2017-06-01	73.39	74.59	72.29	74.14	2042485
2017-06-02	74.13	75.61	73.60	74.52	1160081
2017-06-05	74.59	77.31	74.52	75.29	1939049
2017-06-06	75.04	76.88	74.47	75.48	1450541
2017-06-07	75.68	79.82	75.10	78.82	3465208
2017-06-08	80.08	80.19	75.14	77.63	5754730
2017-06-09	77.40	78.88	72.37	74.91	3338377
2017-06-12	73.22	75.64	71.10	74.74	2554146
2017-06-13	75.06	76.32	72.69	73.94	1844221
2017-06-14	74.63	74.88	70.66	71.81	1660192
2017-06-15	70.14	72.38	68.76	71.94	1764858
2017-06-16	72.12	72.50	70.70	71.10	1217428
2017-06-19	72.78	74.87	72.00	74.77	1762646
2017-06-20	74.42	75.06	73.59	74.08	1254227
2017-06-21	74.00	77.50	73.65	76.96	1381867
2017-06-22	69.42	74.39	68.66	72.25	9631643
2017-06-23	73.61	73.64	72.14	72.38	2444751
2017-06-26	72.96	73.18	69.76	71.61	2836286
2017-06-27	71.50	71.61	68.85	69.08	2302248
2017-06-28	69.36	69.39	66.80	69.36	2512028
2017-06-29	68.68	70.25	66.42	67.43	2722637
2017-06-30	66.35	67.87	65.65	66.47	1383564
2017-07-03	67.03	68.63	66.35	68.33	1214659
2017-07-05	69.00	70.48	68.09	68.62	1831768
2017-07-06	68.00	69.36	67.49	68.29	746226
2017-07-07	69.04	69.80	68.77	69.42	962224
2017-07-10	69.50	70.56	68.36	68.76	1338373
2017-07-11	68.47	69.90	68.18	68.80	1499819
2017-07-12	69.63	73.00	69.35	72.56	2607367
2017-07-13	73.36	75.43	72.15	73.11	2880779
2017-07-14	73.28	75.00	73.28	74.31	1591818
2017-07-17	75.41	75.60	72.17	72.43	1683732
2017-07-18	72.19	74.51	71.20	74.35	1442677
2017-07-19	75.10	76.95	74.03	74.20	2070963
2017-07-20	74.57	74.77	73.08	73.55	1355633
2017-07-21	73.55	75.01	73.46	73.93	940371
2017-07-24	74.34	76.89	74.01	76.70	2022368
2017-07-25	76.98	77.20	75.20	76.00	1307777
2017-07-26	76.26	77.16	75.70	76.35	1351048
2017-07-27	77.30	78.98	71.70	74.12	2913817
2017-07-28	74.00	76.80	72.80	76.35	1119485
2017-07-31	77.32	78.19	76.22	76.95	1454184
2017-08-01	77.81	78.87	77.05	77.65	1559218
2017-08-02	77.99	78.50	74.51	76.14	1615917
2017-08-03	75.17	78.66	75.00	78.28	1363198
2017-08-04	78.77	80.33	78.19	78.77	1812316
2017-08-07	80.12	86.88	80.00	86.26	5763357
2017-08-08	86.26	88.88	85.05	86.26	4057995
2017-08-09	80.97	87.40	76.03	87.23	6429764
2017-08-10	85.73	86.91	80.78	82.20	4278605
2017-08-11	80.00	83.58	79.02	82.72	4275140
2017-08-14	84.55	85.99	83.60	85.86	2161259
2017-08-15	86.00	87.17	84.65	85.46	1850412
2017-08-16	86.00	88.24	85.70	88.11	2101343
2017-08-17	87.93	89.95	86.08	88.32	2631703
2017-08-18	88.27	89.83	85.67	89.68	2351944
2017-08-21	89.79	92.01	89.22	91.06	2396838
2017-08-22	91.00	94.86	90.24	94.41	2770357
2017-08-23	93.19	97.98	92.58	97.41	2528726
2017-08-24	98.00	99.80	96.51	98.21	2478861
2017-08-25	99.04	99.45	94.86	95.99	3100710
2017-08-28	95.50	95.69	92.28	95.08	2091563
2017-08-29	92.85	97.39	92.60	96.96	2145005
2017-08-30	97.16	99.15	96.40	97.90	1745627
2017-08-31	98.68	101.20	98.12	101.10	2975827
2017-09-01	101.15	105.84	100.88	104.72	2996964
2017-09-05	103.43	105.82	100.25	102.90	2653815
2017-09-06	103.08	104.30	100.90	102.34	1997329
2017-09-07	102.74	107.00	102.12	106.68	2209461
2017-09-08	106.01	107.84	103.55	104.81	2018381
2017-09-11	106.07	107.00	103.63	106.61	1961114
2017-09-12	107.20	107.86	105.15	106.61	1868870
2017-09-13	106.69	108.30	105.13	106.10	1865090
2017-09-14	105.56	108.00	105.22	106.98	1743078
2017-09-15	107.13	108.25	105.97	106.11	2066282
2017-09-18	107.33	107.56	104.16	104.93	1888510
2017-09-19	104.66	105.67	102.06	105.34	2055727
2017-09-20	105.50	105.78	97.53	100.80	2799401
2017-09-21	100.56	100.96	97.00	99.81	3150034
2017-09-22	99.22	100.50	98.68	100.04	1214101
2017-09-25	98.51	98.94	93.94	95.56	3277446
2017-09-26	97.00	99.35	96.15	96.91	2210222
2017-09-27	98.38	98.98	96.41	98.45	1726859
2017-09-28	97.94	98.50	95.66	98.09	1124418
2017-09-29	98.10	99.88	98.10	98.94	946448
2017-10-02	100.49	101.68	99.70	100.39	1108387
2017-10-03	101.79	104.80	101.45	104.21	1850373
2017-10-04	104.26	105.50	102.21	103.19	1507749
2017-10-05	103.18	104.20	101.16	101.50	949152
2017-10-06	100.61	101.48	99.69	100.40	1629596
2017-10-09	101.00	101.25	99.54	100.33	1175364
2017-10-10	100.70	102.74	98.20	99.72	1438150
2017-10-11	99.87	100.86	98.56	99.70	1455877
2017-10-12	100.69	101.37	98.10	98.86	1352460
2017-10-13	99.27	100.80	98.98	99.74	1092877
2017-10-16	100.52	100.57	98.13	99.07	1288246
2017-10-17	99.14	99.73	98.02	98.18	837481
2017-10-18	98.70	99.69	97.57	99.27	949962
2017-10-19	97.15	97.42	94.60	96.89	1349837
2017-10-20	97.88	99.00	95.37	95.48	1419498
2017-10-23	95.67	97.26	94.21	96.07	970992
2017-10-24	96.86	96.96	95.55	95.83	691830
2017-10-25	95.80	98.90	90.10	90.35	4460007
2017-10-26	91.13	92.00	89.67	89.96	2614214
2017-10-27	90.49	91.41	89.57	90.89	1971795
2017-10-30	90.01	93.44	89.30	89.87	1548001
2017-10-31	90.01	93.17	89.60	92.65	1509566
2017-11-01	93.72	96.87	93.61	96.60	2809291
2017-11-02	97.73	98.17	94.41	94.68	1688540
2017-11-03	95.21	96.94	93.86	96.41	1251544
2017-11-06	96.44	100.10	96.39	99.21	2022816
2017-11-07	99.69	100.42	93.65	99.28	5521801
2017-11-08	98.45	109.07	98.45	108.97	4969619
2017-11-09	107.24	110.48	105.50	109.29	3329662
2017-11-10	109.12	110.40	104.65	105.16	1860217
2017-11-13	105.00	109.98	104.68	108.58	1751624
2017-11-14	108.58	113.63	107.09	112.21	2544592
2017-11-15	110.04	113.92	107.64	111.17	2215056
2017-11-16	113.26	118.10	113.18	117.72	2209367
2017-11-17	118.17	118.65	114.20	115.73	2297419
2017-11-20	117.48	122.49	116.82	120.43	2528590
2017-11-21	121.00	123.00	119.06	119.54	1764241
2017-11-22	121.14	121.97	117.01	117.45	1762649
2017-11-24	116.00	118.12	114.72	117.49	1033026
2017-11-27	116.06	116.68	113.43	114.37	1830337
2017-11-28	114.50	118.25	114.00	116.01	1389582
2017-11-29	115.25	115.76	105.26	110.82	3308328
2017-11-30	111.21	111.53	106.50	108.56	2226880
2017-12-01	106.96	108.56	104.52	104.83	2189609
2017-12-04	107.60	108.77	99.11	102.03	2653544
2017-12-05	100.38	103.31	99.26	100.41	1793844
2017-12-06	98.80	101.56	97.49	98.36	1877821
2017-12-07	99.77	102.26	99.28	100.71	1852735
2017-12-08	104.25	106.71	99.95	100.24	2731165
2017-12-11	101.46	104.61	101.46	104.00	1473992
2017-12-12	103.50	104.16	100.95	101.69	1275702
2017-12-13	102.50	105.49	102.31	103.53	1739213
2017-12-14	103.13	104.61	101.33	101.83	974107
2017-12-15	102.23	102.96	100.80	102.72	1207719
2017-12-18	103.66	108.61	101.89	107.99	1676177
2017-12-19	107.00	109.76	105.31	107.16	1667274
2017-12-20	107.41	107.49	103.39	105.53	1034999
2017-12-21	106.64	109.56	106.53	107.72	1237908
2017-12-22	107.09	107.48	105.22	106.82	640593
2017-12-26	106.84	106.84	102.58	105.08	820981
2017-12-27	104.66	104.99	102.08	104.37	774098
2017-12-28	104.90	105.50	103.08	104.33	589306
2017-12-29	105.10	105.42	103.43	103.46	611269
2018-01-02	104.61	113.50	104.60	113.17	2486934
2018-01-03	113.70	117.19	113.00	115.09	2244898
2018-01-04	115.81	118.50	114.42	116.21	1378114
2018-01-05	117.73	121.00	116.61	120.86	1773652
2018-01-08	120.35	122.21	119.67	120.03	1372152
2018-01-09	120.75	121.90	116.51	121.68	1758471
2018-01-10	119.80	120.72	116.90	120.10	1799958
2018-01-11	120.11	121.00	119.00	119.93	1008601
2018-01-12	120.15	122.05	118.26	121.44	1479715
2018-01-16	124.40	128.37	122.10	123.19	3029534
2018-01-17	124.62	130.89	123.45	129.20	1918218
2018-01-18	129.89	130.82	126.77	129.62	1445149
2018-01-19	131.07	132.50	129.51	130.29	1097022
2018-01-22	131.95	132.24	130.17	131.13	1174535
2018-01-23	130.82	131.90	128.11	131.73	1224195
2018-01-24	132.40	132.72	125.62	128.58	1926271
2018-01-25	126.41	130.90	125.03	130.52	1768900
2018-01-26	132.21	136.19	132.00	136.10	1589526
2018-01-29	131.87	135.28	128.70	132.14	2371379
2018-01-30	127.52	130.00	125.50	128.59	1840972
2018-01-31	131.57	131.91	129.10	129.57	1279439
2018-02-01	127.75	133.38	126.00	130.10	1960871
2018-02-02	128.13	128.59	120.99	121.44	2799752
2018-02-05	117.67	126.19	115.83	117.51	2723922
2018-02-06	113.98	120.82	113.60	118.31	3044910
2018-02-07	117.19	121.11	116.60	117.53	1387245
2018-02-08	118.16	122.80	111.76	111.76	2030335
2018-02-09	115.30	116.65	108.70	115.35	2459094
2018-02-12	117.15	119.89	115.47	118.31	2444804
2018-02-13	124.38	130.97	120.26	129.66	5019655
2018-02-14	127.90	140.00	127.63	139.64	4045281
2018-02-15	140.50	142.12	134.02	135.12	3125633
2018-02-16	134.81	138.90	133.54	134.74	1765689
2018-02-20	133.31	136.50	132.29	133.90	1846123
2018-02-21	135.39	139.59	135.07	136.75	1853225
2018-02-22	137.14	138.00	134.07	134.71	1354788
2018-02-23	135.00	139.81	134.95	139.74	1758663
2018-02-26	139.96	140.58	132.30	132.77	2834885
2018-02-27	132.93	134.58	128.06	129.13	2412958
2018-02-28	130.50	131.82	126.36	128.52	2150150
2018-03-01	129.45	131.05	126.15	127.78	1620823
2018-03-02	125.15	130.67	122.80	130.55	1700701
2018-03-05	128.86	132.18	126.67	131.28	1556639
2018-03-06	133.59	136.70	132.35	135.60	1992264
2018-03-07	134.71	139.00	133.88	138.93	1450560
2018-03-08	139.00	139.41	136.49	137.57	1149159
2018-03-09	138.81	139.05	136.05	137.51	1006276
2018-03-12	138.22	138.40	129.79	130.68	2537562
2018-03-13	132.99	133.80	128.88	131.13	1699315
2018-03-14	132.17	133.55	130.13	131.49	946617
2018-03-15	133.50	134.91	131.71	133.72	1386284
2018-03-16	133.88	133.88	130.73	133.03	1519167
2018-03-19	131.07	133.68	129.60	133.56	1230989
2018-03-20	133.25	138.72	133.25	135.94	2101315
2018-03-21	135.17	135.93	133.06	134.14	1043978
2018-03-22	130.56	132.00	123.10	124.81	3256320
2018-03-23	126.14	127.87	122.32	122.78	2271966
2018-03-26	126.88	129.28	123.02	128.78	2019598
2018-03-27	128.94	129.50	117.13	118.23	2775290
2018-03-28	118.00	120.43	113.13	115.09	3013954
2018-03-29	116.02	121.25	115.66	119.54	2127319
2018-04-02	119.31	119.43	113.45	115.81	1633709
2018-04-03	116.42	116.99	112.91	115.01	1338158
2018-04-04	110.92	116.63	109.00	116.53	1767023
2018-04-05	118.34	120.60	114.55	116.13	1318780
2018-04-06	113.71	116.99	112.62	113.60	973037
2018-04-09	116.31	120.80	115.42	117.14	1994455
2018-04-10	121.34	124.97	119.96	123.57	2183664
2018-04-11	122.54	125.19	122.50	123.91	1217003
2018-04-12	124.73	125.39	121.30	122.59	921960
2018-04-13	123.45	123.66	112.57	114.18	3415292
2018-04-16	114.14	118.58	113.99	116.55	1445867
2018-04-17	116.52	120.89	115.86	120.38	1733263
2018-04-18	121.05	122.50	117.32	118.38	1508523
2018-04-19	118.18	118.96	116.32	118.32	799371
2018-04-20	118.47	120.35	117.37	119.09	979643
2018-04-23	119.23	120.90	117.68	117.95	822184
2018-04-24	119.99	121.78	111.31	114.13	2109844
2018-04-25	113.49	113.73	108.08	108.88	2377081
2018-04-26	112.48	112.82	109.90	111.61	1399641
2018-04-27	114.78	116.24	109.85	111.87	1555298
2018-04-30	112.50	115.64	111.14	114.52	1270072
2018-05-01	114.01	116.50	113.51	115.50	933493
2018-05-02	116.51	118.95	115.72	116.33	1772217
2018-05-03	115.51	116.19	112.30	115.70	1421345
2018-05-04	115.00	116.54	113.30	115.28	1730380
2018-05-07	116.45	125.00	116.25	123.36	3033539
2018-05-08	124.83	128.17	123.00	127.99	4053333
2018-05-09	117.36	117.90	109.20	109.82	13618116
2018-05-10	112.75	114.50	111.00	112.74	5458811
2018-05-11	113.88	113.88	105.00	107.32	6091624
2018-05-14	108.84	109.95	107.22	107.80	3317614
2018-05-15	106.00	106.20	102.10	104.55	3690981
2018-05-16	103.92	105.38	103.00	103.84	2709237
2018-05-17	102.50	103.20	99.75	101.80	3616312
2018-05-18	101.79	104.37	101.25	101.62	1703584
2018-05-21	104.11	104.30	99.01	101.45	3172838
2018-05-22	101.45	104.08	100.37	102.66	2113288
2018-05-23	101.20	106.39	101.12	103.48	2730226
2018-05-24	104.11	105.34	102.00	102.40	1811074
2018-05-25	102.50	103.67	102.50	102.57	1210400
2018-05-29	102.19	104.97	101.58	102.21	2062369
2018-05-30	102.59	104.07	101.22	102.26	1518186
2018-05-31	103.00	104.05	101.70	101.91	1892271
2018-06-01	102.00	103.90	101.53	103.30	1926615
2018-06-04	104.27	105.38	102.60	104.37	2155083
2018-06-05	105.06	108.00	104.95	106.19	2927799
2018-06-06	107.08	108.60	104.70	105.17	2020161
2018-06-07	105.50	106.77	103.53	105.20	1495092
2018-06-08	104.50	107.81	104.02	106.54	2566984
2018-06-11	107.16	108.55	102.92	103.84	2774412
2018-06-12	104.88	107.14	104.50	105.89	2123940
2018-06-13	106.81	108.42	105.65	107.37	1980484
2018-06-14	107.40	112.03	107.18	111.31	3260713
2018-06-15	109.13	111.03	109.13	109.68	2488936
2018-06-18	107.38	107.72	104.54	107.31	2581174
2018-06-19	103.49	104.41	100.72	101.17	3538025
2018-06-20	103.20	104.24	101.42	104.20	2296426
2018-06-21	102.84	103.62	98.32	98.65	3336699
2018-06-22	99.58	99.76	95.54	98.17	1898434
2018-06-25	95.10	95.91	92.16	93.31	3470621
2018-06-26	94.17	94.94	90.98	92.27	3638606
2018-06-27	92.20	92.48	87.06	87.14	3627498
2018-06-28	86.10	88.64	85.33	87.93	3191724
2018-06-29	90.00	90.64	87.80	88.76	1968596
2018-07-02	85.83	89.25	85.66	89.07	1261939
2018-07-03	90.19	90.40	86.94	88.03	1134449
2018-07-05	88.70	89.60	86.82	88.07	1475907
2018-07-06	87.77	91.31	87.30	90.44	2420728
2018-07-09	92.75	92.99	89.50	90.97	1741246
2018-07-10	90.45	91.84	89.53	90.28	1923874
2018-07-11	88.10	89.51	87.60	88.62	1986339
2018-07-12	90.02	91.31	89.57	90.65	1595024
2018-07-13	91.03	91.54	89.13	90.67	900223
2018-07-16	90.63	91.32	89.56	90.27	891007
2018-07-17	89.31	90.95	88.51	90.74	877443
2018-07-18	90.65	91.25	88.37	89.51	1521245
2018-07-19	88.59	88.66	86.90	87.07	1822302
2018-07-20	87.80	89.37	86.93	88.10	1276364
2018-07-23	87.96	88.75	86.88	88.36	931990
2018-07-24	90.00	90.80	87.35	88.27	1535192
2018-07-25	88.62	90.07	88.10	89.72	1346323
2018-07-26	87.24	88.95	87.15	88.00	1586704
2018-07-27	88.49	88.70	85.62	87.05	2210806
2018-07-30	86.17	86.69	80.90	82.10	4235927
2018-07-31	82.64	83.57	80.70	82.75	2755623
2018-08-01	81.93	83.39	80.99	81.97	1677338
2018-08-02	80.12	80.70	79.31	79.99	2670219
2018-08-03	80.44	82.02	79.69	80.79	1352785
2018-08-06	81.04	83.43	80.63	83.10	1992212
2018-08-07	84.65	86.42	82.77	83.47	3012570
2018-08-08	89.11	90.00	79.86	80.09	6654372
2018-08-09	80.70	82.08	80.00	80.12	2425556
2018-08-10	78.73	81.17	77.44	80.55	2905289
2018-08-13	79.35	80.19	75.95	76.84	4051501
2018-08-14	76.09	76.79	74.56	75.59	2942817
2018-08-15	71.41	73.73	70.13	72.79	3782272
2018-08-16	74.21	76.00	73.31	73.96	2341178
2018-08-17	73.66	75.40	72.36	74.90	1808529
2018-08-20	76.85	79.88	76.51	76.76	2709733
2018-08-21	77.53	79.23	77.53	78.15	2287403
2018-08-22	77.92	79.75	77.90	79.23	1613930
2018-08-23	79.68	81.43	77.95	78.06	2240688
2018-08-24	79.05	79.94	78.41	78.57	977159
2018-08-27	80.49	83.35	80.00	80.77	3352133
2018-08-28	81.47	81.92	79.16	80.10	1468473
2018-08-29	80.29	80.90	79.08	79.86	1179522
2018-08-30	79.01	79.36	74.93	76.44	2644470
2018-08-31	75.75	77.76	75.75	76.74	1981160
2018-09-04	76.52	76.73	74.80	76.01	1337893
2018-09-05	74.25	74.72	71.29	72.30	2598876
2018-09-06	72.33	74.00	71.26	72.26	1674577
2018-09-07	72.00	75.36	71.55	72.99	2236468
2018-09-10	72.77	72.95	69.94	70.66	2382731
2018-09-11	67.90	70.08	66.68	68.72	2874294
2018-09-12	68.77	69.69	66.89	69.32	2396277
2018-09-13	71.88	74.55	71.55	73.35	3240324
2018-09-14	74.00	75.23	72.00	72.86	1854998
2018-09-17	71.10	73.30	71.07	72.41	1377537
2018-09-18	72.18	74.37	71.03	72.05	1487145
2018-09-19	73.40	76.95	73.01	75.91	2430469
2018-09-20	76.63	78.38	76.37	77.41	2230169
2018-09-21	79.00	79.20	76.70	77.69	1727285
2018-09-24	75.15	75.88	74.10	75.68	1152286
2018-09-25	75.68	76.76	75.01	75.70	885361
2018-09-26	76.09	77.80	75.79	76.08	1320246
2018-09-27	76.49	76.80	75.51	76.20	881766
2018-09-28	75.33	76.32	72.25	73.13	2812167
2018-10-01	73.67	73.67	71.83	72.52	1260909
2018-10-02	70.49	70.60	67.67	68.40	2654577
2018-10-03	69.29	71.08	69.10	69.37	2363232
2018-10-04	68.65	68.72	65.08	65.54	3263136
2018-10-05	66.08	66.08	62.90	64.25	2924341
2018-10-08	61.66	64.90	61.27	64.07	2787515
2018-10-09	62.11	63.74	61.05	61.08	3445677
2018-10-10	60.37	60.37	56.44	56.50	5345623
2018-10-11	55.11	56.68	54.36	55.82	6011917
2018-10-12	58.48	60.17	57.89	59.64	3194683
2018-10-15	57.78	61.11	57.58	60.37	2945926
2018-10-16	61.13	63.24	60.15	63.14	2380327
2018-10-17	63.14	63.14	59.81	60.66	2374722
2018-10-18	59.01	60.25	58.19	58.49	2635087
2018-10-19	59.96	60.30	56.81	56.99	1752760
2018-10-22	60.28	61.50	58.92	60.87	3535843
2018-10-23	56.53	60.30	55.73	58.81	2350495
2018-10-24	58.90	59.31	54.93	54.97	2411979
2018-10-25	55.51	56.84	55.02	56.33	1683412
2018-10-26	54.39	58.68	53.91	57.13	2398867
2018-10-29	57.25	58.00	53.93	54.65	1860618
2018-10-30	54.41	55.57	53.11	55.07	2065551
2018-10-31	56.50	59.45	56.06	59.01	2318395
2018-11-01	60.00	66.58	58.62	66.25	4422311
2018-11-02	67.12	68.83	64.03	64.75	3867345
2018-11-05	64.16	64.89	61.32	64.14	1744007
2018-11-06	64.48	66.42	63.43	65.00	1447264
2018-11-07	65.59	66.34	63.70	65.09	1375613
2018-11-08	63.26	63.69	60.52	61.57	1691404
2018-11-09	59.65	59.99	55.75	57.16	2859263
2018-11-12	57.16	57.29	53.69	54.60	2317776
2018-11-13	55.68	57.45	54.93	55.46	1557623
2018-11-14	56.39	59.69	56.24	57.17	1884748
2018-11-15	58.33	60.47	58.33	60.06	1846242
2018-11-16	58.87	59.75	56.89	59.25	1572340
2018-11-19	58.00	58.49	55.68	56.80	2561780
2018-11-20	54.63	58.61	54.58	56.85	1693154
2018-11-21	58.79	60.91	58.60	60.06	2034556
2018-11-23	58.27	58.90	56.67	56.93	1688212
2018-11-26	58.53	60.30	57.78	59.25	1474933
2018-11-27	58.73	59.85	58.01	59.10	2183986
2018-11-28	61.65	65.49	57.61	61.99	6997672
2018-11-29	61.00	61.00	58.20	59.73	2758485
2018-11-30	59.72	64.35	59.23	63.68	3612598
2018-12-03	68.42	70.94	66.24	66.71	3592097
2018-12-04	66.64	68.10	64.57	65.09	2669468
2018-12-06	62.13	63.75	61.63	62.58	2860671
2018-12-07	62.50	64.40	61.04	61.62	2885908
2018-12-10	61.20	62.50	60.25	61.22	3280767
2018-12-11	62.76	65.10	62.65	63.35	2959511
2018-12-12	64.71	66.13	64.43	64.73	2206967
2018-12-13	65.28	65.98	63.10	63.75	1683142
2018-12-14	62.46	65.67	62.19	64.56	1898589
2018-12-17	64.28	64.34	60.13	60.77	2191503
2018-12-18	61.50	61.59	59.87	60.62	1931400
2018-12-19	60.69	61.84	55.72	56.37	2360237
2018-12-20	56.69	57.59	54.33	55.38	2758548
2018-12-21	56.66	58.88	54.85	55.45	2817383
2018-12-24	55.35	57.72	54.40	56.32	1351796
2018-12-26	56.85	60.16	55.55	60.07	2057131
2018-12-27	58.88	59.96	57.30	58.86	1406448
2018-12-28	58.89	59.50	56.84	58.84	1531161
2018-12-31	59.49	61.50	57.80	58.43	1349447
2019-01-02	56.86	59.23	55.24	58.94	1619381
2019-01-03	57.99	58.19	55.47	55.97	1745650
2019-01-04	57.39	61.60	57.05	61.23	2288927
2019-01-07	61.46	62.68	60.65	62.63	2137345
2019-01-08	60.70	60.95	56.96	59.08	4685999
2019-01-09	59.59	61.08	58.55	60.64	3029207
2019-01-10	60.14	60.14	58.01	59.59	1537099
2019-01-11	58.23	58.37	56.63	57.12	3259237
2019-01-14	56.25	56.50	53.81	54.22	4145176
2019-01-15	54.76	55.59	54.39	54.66	2297442
2019-01-16	55.05	57.99	54.80	57.24	2087799
2019-01-17	56.83	59.06	55.70	58.23	1801157
2019-01-18	59.09	61.36	58.41	60.80	2925851
2019-01-22	58.53	58.70	51.82	52.51	9167110
2019-01-23	53.69	54.24	51.45	52.20	3151513
2019-01-24	51.15	54.57	51.15	54.37	3005533
2019-01-25	55.50	58.50	55.41	58.19	3486009
2019-01-28	57.50	58.58	56.23	58.33	1983856
2019-01-29	58.17	58.48	56.94	57.66	1045012
2019-01-30	58.32	59.23	57.64	58.90	1584847
2019-01-31	59.00	63.17	59.00	60.66	2609481
2019-02-01	60.30	62.12	60.09	60.90	958548
2019-02-04	61.26	61.80	60.25	61.78	839631
2019-02-05	62.11	62.65	61.41	62.15	1252718
2019-02-06	62.41	63.07	61.38	62.36	1565793
2019-02-07	61.56	61.85	59.18	60.07	1629163
2019-02-08	59.47	61.44	59.21	61.03	1613742
2019-02-11	62.06	63.61	61.89	62.31	1950001
2019-02-12	63.50	66.06	63.38	65.31	3287727
2019-02-13	66.15	68.40	65.95	66.17	3419386
2019-02-14	65.90	65.90	63.83	65.53	1833478
2019-02-15	65.20	65.85	63.68	64.28	1599135
2019-02-19	63.67	65.80	63.18	65.59	2302987
2019-02-20	66.27	68.55	65.57	66.05	2860941
2019-02-21	66.54	67.24	65.02	65.55	1468720
2019-02-22	66.73	69.29	65.16	68.47	2907863
2019-02-25	70.99	74.68	70.54	74.04	5531531
2019-02-26	71.80	74.39	70.55	74.25	3022084
2019-02-27	72.74	74.55	72.21	73.14	2410103
2019-02-28	73.87	74.00	70.29	72.25	2003221
2019-03-01	73.84	74.37	71.86	72.07	1727803
2019-03-04	73.40	73.83	70.61	72.37	2669557
2019-03-05	67.33	70.76	64.55	69.72	6105188
2019-03-06	68.61	69.39	67.01	67.29	2207589
2019-03-07	66.20	66.20	61.62	62.12	5754827
2019-03-08	59.78	62.53	59.35	61.54	2779169
2019-03-11	62.88	64.53	62.42	64.28	1988390
2019-03-12	64.71	64.76	62.43	63.25	1809207
2019-03-13	63.25	63.52	62.10	62.45	1974659
2019-03-14	61.80	62.36	60.19	61.38	1844099
2019-03-15	62.15	63.55	62.00	62.61	1670528
2019-03-18	63.31	63.60	61.24	62.83	1744128
2019-03-19	63.20	63.59	62.58	63.05	1218320
2019-03-20	62.52	62.52	60.43	61.01	2567922
2019-03-21	60.78	61.63	60.07	60.65	1779819
2019-03-22	60.32	61.18	58.59	58.70	2016807
2019-03-25	58.31	59.26	57.60	59.03	1432457
2019-03-26	59.12	59.75	57.84	58.59	1201878
2019-03-27	58.68	59.09	57.37	57.89	1228058
2019-03-28	58.04	58.67	57.45	58.33	865554
2019-03-29	59.67	62.25	59.38	61.99	3593134
2019-04-01	63.23	66.91	63.13	66.40	4483762
2019-04-02	65.88	66.81	65.22	65.90	1690415
2019-04-03	67.28	70.00	67.05	68.94	3686492
2019-04-04	68.61	69.70	68.08	68.74	2402925
2019-04-05	69.11	72.09	68.47	71.06	2215845
2019-04-08	70.94	71.97	69.77	71.91	1437598
2019-04-09	70.40	71.70	70.06	70.80	1464449
2019-04-10	70.71	71.31	69.21	70.57	1492703
2019-04-11	70.13	70.13	68.17	68.90	1303382
2019-04-12	70.19	71.50	69.25	70.47	911278
2019-04-15	70.06	70.28	67.73	68.60	1169315
2019-04-16	69.86	71.39	69.67	70.40	1782111
2019-04-17	69.80	72.49	69.80	71.15	1424663
2019-04-18	70.89	71.60	70.42	71.50	908537
2019-04-22	70.64	72.78	70.50	72.32	1037294
2019-04-23	72.54	72.62	71.35	72.00	959054
2019-04-24	72.00	72.00	68.63	70.31	1458482
2019-04-25	69.88	70.21	68.64	69.84	1805199
2019-04-26	69.89	69.99	67.09	67.74	2084057
2019-04-29	67.64	68.64	67.15	67.75	1984458
2019-04-30	67.47	69.25	67.35	68.50	1756769
2019-05-01	69.00	69.34	67.88	67.94	567442
2019-05-02	68.44	68.44	65.84	67.11	982446
2019-05-03	68.29	69.03	67.71	68.79	955051
2019-05-06	64.31	65.60	62.49	65.23	2401285
2019-05-07	64.60	64.91	61.63	62.44	2167631
2019-05-08	62.39	62.80	61.12	61.95	1422916
2019-05-09	60.30	61.98	59.56	61.79	1244781
2019-05-10	61.64	62.34	59.97	61.43	1165462
2019-05-13	58.49	59.35	57.52	58.63	2343136
2019-05-14	60.20	60.25	58.43	59.22	1213186
2019-05-15	58.59	59.40	57.43	58.99	1175489
2019-05-16	58.97	59.60	58.08	59.04	1263020
2019-05-17	56.29	56.85	53.03	53.10	5571489
2019-05-20	51.72	51.77	50.21	50.56	3576131
2019-05-21	51.62	53.00	51.03	52.62	2176796
2019-05-22	52.30	52.43	50.40	51.16	3152993
2019-05-23	45.00	45.90	42.70	45.39	10161994
2019-05-24	45.54	45.71	43.26	43.66	4021575
2019-05-28	43.31	43.85	42.25	42.95	3984821
2019-05-29	42.55	43.63	42.41	42.91	2272077
2019-05-30	43.15	43.27	41.64	42.02	1980028
2019-05-31	41.28	42.32	40.61	41.52	2235906
2019-06-03	41.22	42.59	40.67	41.11	1970209
2019-06-04	41.45	43.35	40.74	42.89	2604460
2019-06-05	43.00	43.25	40.31	41.43	2577216
2019-06-06	41.48	41.80	40.59	41.25	1369965
2019-06-07	41.75	42.82	41.64	42.40	2047663
2019-06-10	43.14	44.09	42.78	42.92	1999227
2019-06-11	43.94	45.39	43.80	44.20	2866287
2019-06-12	43.40	43.86	41.59	42.41	2293343
2019-06-13	42.97	43.15	41.94	42.43	1251948
2019-06-14	41.85	41.95	40.85	41.41	1147802
2019-06-17	41.47	41.93	41.02	41.61	981967
2019-06-18	42.23	44.08	42.15	43.24	2798660
2019-06-19	43.50	44.00	41.75	42.22	2580320
2019-06-20	43.50	44.42	42.92	43.02	3331363
2019-06-21	42.74	43.41	42.20	43.21	1688052
2019-06-24	43.50	43.50	42.44	43.02	1550710
2019-06-25	42.69	42.94	40.92	41.57	2323495
2019-06-26	42.23	43.21	42.20	42.62	1744614
2019-06-27	43.14	43.95	42.91	43.90	1708704
2019-06-28	43.95	44.08	43.00	43.55	1207386
2019-07-01	45.34	46.14	43.84	43.94	3899734
2019-07-02	44.00	44.51	43.66	44.26	1516105
2019-07-03	44.20	44.33	42.94	44.23	1399764
2019-07-05	43.71	44.61	43.04	43.92	1477904
2019-07-08	43.03	43.34	41.96	42.48	1631551
2019-07-09	42.05	43.46	41.71	43.21	1561469
2019-07-10	43.36	43.83	42.11	42.33	1805862
2019-07-11	42.44	42.80	41.78	42.23	1162714
2019-07-12	42.32	42.68	41.99	42.36	1488011
2019-07-15	42.53	43.51	42.31	43.05	1030568
2019-07-16	43.12	43.29	41.22	41.57	2998906
2019-07-17	41.15	42.10	40.81	40.86	1896322
2019-07-18	40.75	40.76	39.50	39.80	2801389
2019-07-19	39.96	40.97	39.73	40.39	2437688
2019-07-22	40.50	40.54	39.01	39.70	2468002
2019-07-23	40.05	41.06	39.83	40.89	2118793
2019-07-24	41.05	41.35	40.71	41.28	1419683
2019-07-25	41.36	41.40	40.05	40.24	1457787
2019-07-26	40.63	40.65	39.57	40.07	1448131
2019-07-29	40.03	40.39	39.69	40.16	1568790
2019-07-30	39.59	40.18	39.42	39.92	1060556
2019-07-31	39.97	40.04	38.82	39.17	1320850
2019-08-01	39.13	39.32	36.85	37.30	2693945
2019-08-02	36.94	38.09	36.41	37.76	2408599
2019-08-05	36.00	36.20	34.26	34.89	4121814
2019-08-06	35.78	36.66	35.42	36.14	3201068
2019-08-07	35.80	36.77	35.13	36.09	1633798
2019-08-08	36.50	36.81	36.14	36.75	1419912
2019-08-09	36.30	36.45	35.41	35.53	1023237
2019-08-12	35.06	35.78	34.66	35.53	1886229
2019-08-13	35.57	37.61	35.22	36.47	1685621
2019-08-14	35.74	35.74	34.41	35.01	2086616
2019-08-15	35.68	35.84	34.98	35.36	1422936
2019-08-16	35.79	37.48	35.64	37.08	3203246
2019-08-19	39.66	42.90	38.65	42.31	9920093
2019-08-20	42.00	42.49	40.97	42.19	3034884
2019-08-21	42.50	42.79	41.02	41.43	2079419
2019-08-22	41.26	41.78	40.13	40.19	1604076
2019-08-23	39.62	41.04	39.33	39.62	2099761
2019-08-26	40.29	40.78	40.00	40.31	1448868
2019-08-27	40.36	41.19	39.80	40.35	1450019
2019-08-28	40.25	41.39	39.69	40.76	1240841
2019-08-29	41.45	42.79	41.32	41.61	1817010
2019-08-30	42.01	42.48	40.98	41.37	1252519
2019-09-03	41.40	44.17	41.32	43.43	4693182
2019-09-04	43.75	45.33	43.65	45.00	4153563
2019-09-05	46.23	46.70	45.49	46.25	2402088
2019-09-06	46.19	47.21	46.08	46.90	1582694
2019-09-09	47.46	50.40	47.32	49.61	4795936
2019-09-10	48.92	50.38	48.64	50.21	2689490
2019-09-11	50.20	50.46	48.85	49.81	2091007
2019-09-12	49.86	50.10	48.45	48.97	1846155
2019-09-13	49.38	50.67	48.86	50.17	1533934
2019-09-16	49.82	50.26	49.36	49.79	1257338
2019-09-17	48.99	49.85	48.64	49.77	1190292
2019-09-18	49.57	50.00	48.17	49.01	1462923
2019-09-19	49.40	51.50	49.35	49.41	2370027
2019-09-20	49.54	49.78	47.76	47.83	1958295
2019-09-23	47.53	47.96	46.60	47.57	1275251
2019-09-24	47.75	47.75	45.09	45.61	1479019
2019-09-25	45.58	46.92	45.21	46.74	1319632
2019-09-26	46.89	47.20	45.55	45.98	1092989
2019-09-27	46.21	46.41	43.63	44.55	2695730
2019-09-30	45.51	45.69	44.70	44.75	1321879
2019-10-01	44.85	45.22	43.43	44.56	977853
2019-10-02	44.52	44.56	43.09	43.92	1727082
2019-10-03	44.23	46.67	43.76	46.20	1674534
2019-10-04	47.73	48.02	46.50	47.57	2150264
2019-10-07	47.51	48.85	47.24	48.20	1825189
2019-10-08	47.25	48.00	46.27	46.27	2458654
2019-10-09	46.73	47.20	46.30	46.79	1050273
2019-10-10	47.08	48.26	46.73	47.72	1367567
2019-10-11	48.53	49.49	48.15	48.52	1501494
2019-10-14	48.15	49.20	48.15	48.57	842823
2019-10-15	48.95	49.41	48.57	49.32	971788
2019-10-16	49.35	52.57	49.04	50.99	2978436
2019-10-17	51.16	51.49	50.04	50.25	1453684
2019-10-18	50.54	51.01	47.50	47.55	2762860
2019-10-21	48.25	49.20	48.01	49.11	1299377
2019-10-22	48.62	49.21	48.18	48.68	1088167
2019-10-23	48.28	48.88	47.14	47.97	1427876
2019-10-24	48.13	48.78	47.75	48.34	1808388
2019-10-25	48.22	50.06	48.22	49.21	1228682
2019-10-28	49.61	50.93	49.31	50.01	1096853
2019-10-29	49.53	49.91	48.64	49.36	1365763
2019-10-30	49.35	49.35	48.03	49.16	651841
2019-10-31	49.09	49.47	48.75	49.19	837676
2019-11-01	49.79	50.86	49.57	50.79	1127058
2019-11-04	52.70	53.29	51.60	52.54	2305386
2019-11-05	52.56	53.17	51.61	52.33	1134388
2019-11-06	52.01	52.15	51.05	51.62	971936
2019-11-07	53.14	55.43	52.40	54.65	2573573
2019-11-08	53.81	55.52	53.81	54.67	2296647
2019-11-11	53.51	53.67	52.06	53.61	1339986
2019-11-12	53.78	54.00	52.99	53.47	1547690
2019-11-13	52.91	53.86	52.15	52.78	1593944
2019-11-14	45.70	45.85	43.00	43.44	13096036
2019-11-15	44.01	44.44	42.91	43.55	4852164
2019-11-18	43.32	43.40	41.45	42.25	3616852
2019-11-19	42.56	42.56	41.20	41.67	2579174
2019-11-20	41.09	41.19	39.83	40.66	3474422
2019-11-21	40.80	41.53	40.60	41.43	2945867
2019-11-22	41.61	41.71	40.77	41.70	1672729
2019-11-25	42.38	43.18	42.10	42.78	1548005
2019-11-26	42.78	43.47	42.40	43.25	1766954
2019-11-27	43.62	43.93	43.01	43.39	1211524
2019-11-29	42.72	43.17	42.51	42.81	762605
2019-12-02	42.95	43.95	42.77	43.61	1191486
2019-12-03	42.14	43.03	41.88	42.93	1065175
2019-12-04	43.05	43.50	42.52	42.82	1083291
2019-12-05	42.72	44.51	42.42	43.86	2191621
2019-12-06	44.29	44.50	43.77	44.17	1107968
2019-12-09	44.01	44.46	43.64	43.77	668509
2019-12-10	43.52	43.76	42.67	42.90	1614103
2019-12-11	43.00	43.30	42.75	42.91	1581886
2019-12-12	42.84	43.97	42.60	43.54	1154498
2019-12-13	43.92	44.09	43.21	43.53	1267461
2019-12-16	43.93	45.74	43.78	44.94	2194093
2019-12-17	45.25	46.24	44.59	45.35	1185822
2019-12-18	45.26	46.15	44.80	46.10	1251286
2019-12-19	46.10	46.41	45.43	46.27	1140333
2019-12-20	46.18	46.81	46.07	46.25	1518000
2019-12-23	46.04	47.43	45.87	47.12	1231538
2019-12-24	47.31	47.87	46.94	47.21	440166
2019-12-26	47.17	47.86	46.93	47.77	432792
2019-12-27	48.00	48.10	46.70	47.07	627183
2019-12-30	46.99	46.99	46.25	46.34	721686
2019-12-31	46.34	47.18	46.25	46.35	853164
2020-01-02	48.30	51.40	47.63	51.06	2891193
2020-01-03	49.62	52.20	49.61	50.13	2229401
2020-01-06	50.00	50.04	48.73	49.28	1766122
2020-01-07	49.88	49.94	48.48	48.90	1100978
2020-01-08	48.34	49.49	48.27	49.06	1039967
2020-01-09	49.42	49.51	47.67	47.97	1873952
2020-01-10	47.88	48.28	46.52	46.86	2046084
2020-01-13	47.80	52.33	47.61	51.69	4361692
2020-01-14	51.21	51.69	50.11	50.41	2168937
2020-01-15	50.73	51.07	49.53	50.37	1375585
2020-01-16	49.51	49.80	47.84	48.00	3554909
2020-01-17	48.24	48.32	46.36	46.79	3602336
2020-01-21	45.40	45.40	42.64	44.13	4790374
2020-01-22	45.39	45.40	43.91	43.96	1711586
2020-01-23	42.80	44.68	42.39	44.30	2268997
2020-01-24	44.63	44.68	42.92	43.56	1557916
2020-01-27	40.84	44.08	40.80	43.14	2158424
2020-01-28	43.78	43.99	42.95	43.46	1075993
2020-01-29	43.63	44.50	42.98	43.92	1090366
2020-01-30	43.20	43.96	42.16	43.85	1151550
2020-01-31	43.47	43.47	42.09	42.62	1399607
2020-02-03	43.00	45.18	42.90	44.11	2023095
2020-02-04	45.15	46.24	45.01	45.13	1901676
2020-02-05	46.07	46.17	43.71	44.28	1582852
2020-02-06	45.01	45.72	44.46	45.28	1468449
2020-02-07	45.17	45.34	44.12	45.30	891000
2020-02-10	45.13	45.25	44.61	44.75	1588399
2020-02-11	45.00	45.31	43.96	44.22	2030447
2020-02-12	44.88	46.35	44.84	45.38	2421504
2020-02-13	44.53	44.67	43.43	44.08	2230604
2020-02-14	44.37	44.37	43.40	43.56	1547547
2020-02-18	43.31	43.41	41.30	41.69	2786666
2020-02-19	42.38	43.90	41.93	42.95	2512494
2020-02-20	43.00	43.93	42.69	43.73	1829904
2020-02-21	43.50	43.55	42.29	43.28	1476566
2020-02-24	41.53	43.22	40.54	42.76	2244307
2020-02-25	43.36	44.25	42.27	43.38	3628888
2020-02-26	41.55	45.88	40.87	41.39	7002636
2020-02-27	40.80	42.30	39.71	41.00	3729609
2020-02-28	40.82	42.14	40.42	42.14	3131713
2020-03-02	42.83	43.81	41.68	42.62	2150753
2020-03-03	42.08	43.89	41.61	42.66	2411783
2020-03-04	43.09	43.88	42.65	43.74	1592267
2020-03-05	42.82	44.35	42.80	43.46	1804240
2020-03-06	42.39	42.94	41.27	41.96	2009614
2020-03-09	39.89	41.09	39.31	39.75	2548563
2020-03-10	41.19	41.84	40.13	41.82	2596277
2020-03-11	40.76	41.74	39.16	39.78	2164300
2020-03-12	37.98	37.98	35.00	36.61	3107563
2020-03-13	38.85	39.45	36.33	38.01	2017441
2020-03-16	33.83	35.41	32.50	33.12	3807549
2020-03-17	33.60	36.21	33.00	34.13	2201401
2020-03-18	32.06	32.32	29.50	30.33	4098535
2020-03-19	30.01	34.16	29.78	33.34	2980737
2020-03-20	34.06	36.42	32.83	33.14	2073114
2020-03-23	33.24	35.07	32.16	34.08	1757416
2020-03-24	35.42	36.22	34.68	35.44	1541185
2020-03-25	35.00	36.30	34.73	34.96	1997236
2020-03-26	34.99	36.25	34.76	35.75	932558
2020-03-27	34.70	35.04	33.05	33.10	1343655
2020-03-30	33.60	34.00	32.12	32.86	1574250
2020-03-31	33.05	33.97	32.44	33.11	1270962
2020-04-01	32.31	33.49	31.76	32.00	1501464
2020-04-02	32.16	32.83	31.91	32.33	1137885
2020-04-03	32.31	32.98	31.34	32.00	745423
2020-04-06	32.96	33.99	32.76	33.88	1086722
2020-04-07	34.50	37.83	34.49	36.64	2842270
2020-04-08	36.47	36.98	35.52	35.54	1471374
2020-04-09	35.92	36.69	34.84	35.62	1225000
2020-04-13	35.50	35.50	33.90	34.39	1230660
2020-04-14	35.18	35.55	34.76	35.24	2108579
2020-04-15	34.23	35.04	33.80	34.90	643931
2020-04-16	35.03	36.04	35.03	35.81	990812
2020-04-17	36.34	37.91	36.10	36.69	1562309
2020-04-20	36.17	37.04	36.06	36.26	928149
2020-04-21	35.17	35.86	34.31	35.46	1164881
2020-04-22	35.98	36.66	35.42	35.94	820299
2020-04-23	36.06	36.82	35.80	35.95	1164403
2020-04-24	35.97	36.56	35.50	36.49	740072
2020-04-27	37.35	38.00	36.88	37.18	942889
2020-04-28	37.79	37.82	36.13	36.65	1043040
2020-04-29	37.33	38.14	36.81	36.86	970809
2020-04-30	36.94	38.24	36.41	37.53	1412912
2020-05-01	36.06	36.16	34.63	34.98	1905609
2020-05-04	34.90	36.22	34.30	34.60	1265752
2020-05-05	35.27	36.15	34.86	35.01	858317
2020-05-06	36.05	36.62	35.10	35.97	974883
2020-05-07	36.27	36.94	36.10	36.88	816108
2020-05-08	37.00	37.10	36.14	36.49	1155111
2020-05-11	36.16	36.89	35.41	36.37	852706
2020-05-12	36.89	37.09	36.05	36.07	896379
2020-05-13	36.32	36.41	34.62	35.03	1549559
2020-05-14	34.89	34.89	32.66	34.55	2200088
2020-05-15	33.70	35.20	33.51	35.06	1285050
2020-05-18	36.21	36.83	35.52	36.60	1725186
2020-05-19	37.27	37.43	35.17	35.89	2930832
2020-05-20	35.97	36.75	33.65	34.32	3692111
2020-05-21	33.76	34.00	32.64	33.09	4318289
2020-05-22	32.05	32.30	29.70	29.88	6492199
2020-05-26	30.75	31.11	29.51	29.81	4819986
2020-05-27	30.17	31.21	29.68	30.83	2742463
2020-05-28	30.79	30.79	29.91	29.99	1710457
2020-05-29	30.12	30.90	28.93	30.77	2283049
2020-06-01	30.54	31.00	30.26	30.76	1676141
2020-06-02	30.88	31.91	30.73	31.66	1607257
2020-06-03	32.04	33.19	32.03	32.98	1798476
2020-06-04	32.87	34.49	32.76	33.54	1778443
2020-06-05	34.08	35.34	34.08	34.40	1414424
2020-06-08	34.66	35.41	34.03	34.51	1804055
2020-06-09	34.00	34.18	33.01	33.10	1697656
2020-06-10	32.00	33.20	32.00	32.80	1911735
2020-06-11	32.00	32.42	31.61	31.76	2212921
2020-06-12	32.46	32.66	31.58	32.47	1338706
2020-06-15	31.90	33.99	31.73	33.43	1824058
2020-06-16	34.38	35.33	34.16	34.45	2721197
2020-06-17	34.57	35.24	34.14	34.59	1823670
2020-06-18	34.66	36.04	34.58	35.14	2684279
2020-06-19	35.93	36.36	34.79	34.88	3070897
2020-06-22	35.16	35.16	33.32	33.90	1969387
2020-06-23	34.07	34.27	33.50	34.18	1450422
2020-06-24	33.78	34.00	32.62	32.96	1285867
2020-06-25	32.84	33.93	32.45	33.90	1054463
2020-06-26	33.50	34.15	33.19	34.04	1167159
2020-06-29	34.15	34.25	32.80	33.33	1268976
2020-06-30	33.18	34.00	33.02	33.60	848645
2020-07-01	33.51	33.79	32.55	33.05	808392
2020-07-02	33.49	34.19	33.49	33.72	1180936
2020-07-06	36.36	40.24	36.01	39.78	7753018
2020-07-07	38.69	39.99	38.40	39.40	3257301
2020-07-08	39.98	40.00	37.91	38.16	3344019
2020-07-09	38.12	38.81	37.55	38.14	1648824
2020-07-10	38.14	38.19	36.92	37.39	1335082
2020-07-13	37.28	38.78	36.83	36.85	1774159
2020-07-14	36.68	37.15	35.71	36.28	1597900
2020-07-15	36.96	37.06	35.73	35.90	1239462
2020-07-16	35.44	36.00	34.53	35.90	1937782
2020-07-17	35.80	36.24	35.29	35.36	878308
2020-07-20	35.22	35.86	35.10	35.36	970305
2020-07-21	35.88	37.09	35.76	36.22	1449730
2020-07-22	35.96	35.99	33.35	33.88	3347213
2020-07-23	34.08	34.08	32.97	33.33	1542426
2020-07-24	33.14	33.93	32.62	33.72	1088126
2020-07-27	33.46	33.83	32.50	33.11	1382561
2020-07-28	33.30	34.93	33.15	34.09	1837893
2020-07-29	34.25	34.83	33.92	34.44	744205
2020-07-30	33.94	34.64	33.94	34.15	582293
2020-07-31	34.47	34.80	34.00	34.56	776634
2020-08-03	34.85	35.35	34.57	34.85	847230
2020-08-04	34.98	35.71	34.92	35.47	750512
2020-08-05	35.49	36.24	35.31	35.94	628262
2020-08-06	36.01	36.02	34.45	35.49	931542
2020-08-07	34.53	35.33	34.05	34.37	1173557
2020-08-10	34.30	35.89	34.30	35.36	1254972
2020-08-11	35.31	35.72	34.85	35.10	593325
2020-08-12	35.50	36.14	35.01	35.72	851038
2020-08-13	35.56	35.98	34.06	34.13	1144183
2020-08-14	34.31	34.31	32.53	32.68	1938125
2020-08-17	33.02	34.21	32.83	33.66	1035513
2020-08-18	33.75	34.35	33.51	33.89	1120429
2020-08-19	33.72	33.80	32.90	33.26	989002
2020-08-20	33.27	34.08	33.26	33.62	702451
2020-08-21	33.76	34.09	33.48	33.79	803612
2020-08-24	34.21	34.99	34.01	34.79	1114517
2020-08-25	34.80	36.04	34.68	35.88	1490840
2020-08-26	35.49	36.30	35.36	36.20	1247349
2020-08-27	35.91	36.55	35.83	36.27	1413025
2020-08-28	36.14	38.70	36.14	38.49	1517876
2020-08-31	37.62	39.03	37.26	37.30	2217176
2020-09-01	37.93	38.49	36.92	38.45	1417485
2020-09-02	38.32	38.87	37.25	37.93	839687
2020-09-03	37.49	37.49	35.68	36.17	1471507
2020-09-04	35.88	36.38	34.75	36.08	750389
2020-09-08	34.98	35.38	34.20	34.25	1319198
2020-09-09	34.81	34.81	33.52	34.13	1190116
2020-09-10	34.14	34.51	32.90	33.04	986816
2020-09-11	33.44	33.88	32.68	33.25	712498
2020-09-14	33.69	35.33	33.55	35.15	1337688
2020-09-15	35.50	35.50	34.29	34.63	658761
2020-09-16	34.88	35.77	34.69	35.24	683273
2020-09-17	34.94	35.91	34.80	35.89	1627029
2020-09-18	35.92	37.08	35.64	36.78	1250214
2020-09-21	35.62	36.32	34.94	36.24	790216
2020-09-22	36.16	36.57	35.30	35.98	685593
2020-09-23	35.68	36.56	35.10	35.37	1056971
2020-09-24	35.01	35.03	34.25	34.52	951573
2020-09-25	34.19	34.44	32.51	32.54	1746525
2020-09-28	34.33	37.40	34.20	34.96	2531094
2020-09-29	34.96	35.10	33.03	33.65	1465116
2020-09-30	33.84	37.15	33.78	36.43	4190568
2020-10-01	36.37	37.76	35.92	37.00	1427803
2020-10-02	36.26	39.05	36.00	38.55	1969672
2020-10-05	38.82	41.95	38.56	40.30	3626445
2020-10-06	40.35	41.51	40.10	40.79	1379384
2020-10-07	40.71	41.67	40.71	41.51	1152462
2020-10-08	41.73	42.45	41.18	41.40	591602
2020-10-09	41.15	41.80	41.13	41.23	527837
2020-10-12	41.88	41.99	40.79	40.87	1021705
2020-10-13	40.73	40.80	39.47	39.88	914377
2020-10-14	40.25	40.25	37.96	38.79	1853600
2020-10-15	38.00	38.81	37.44	37.83	909315
2020-10-16	38.22	38.61	37.70	38.35	885987
2020-10-19	38.82	39.51	38.22	38.30	799591
2020-10-20	38.44	39.09	38.32	38.68	409144
2020-10-21	38.82	39.81	38.79	39.29	929161
2020-10-22	39.46	40.04	39.02	39.91	1289713
2020-10-23	40.25	40.25	39.28	40.00	446415
2020-10-26	39.73	40.17	39.47	39.80	369501
2020-10-27	39.55	42.16	39.42	41.67	1357574
2020-10-28	40.57	41.79	40.20	41.50	1131037
2020-10-29	41.50	42.60	41.42	41.85	1349274
2020-10-30	41.53	41.66	40.59	41.55	1472663
2020-11-02	42.00	42.25	41.21	41.61	1263129
2020-11-03	41.34	41.55	39.95	40.53	897393
2020-11-04	41.98	43.78	41.55	42.81	1712878
2020-11-05	43.87	44.39	42.18	43.91	1521350
2020-11-06	42.94	44.48	42.94	44.17	1376857
2020-11-09	44.50	46.97	44.48	45.60	1629938
2020-11-10	44.38	46.83	43.90	46.42	1867507
2020-11-11	46.14	47.19	45.37	46.29	1024027
2020-11-12	45.83	46.56	45.01	45.06	975400
2020-11-13	45.72	46.85	45.50	46.38	588671
2020-11-16	46.76	48.16	46.50	47.47	908205
2020-11-17	47.31	47.31	44.81	46.71	1260809
2020-11-18	46.40	46.48	43.68	44.56	1154609
2020-11-19	44.67	45.94	44.67	45.41	1081401
2020-11-20	45.00	45.62	44.80	45.05	472406
2020-11-23	45.33	45.56	44.12	44.51	550910
2020-11-24	44.52	45.00	44.02	44.45	546205
2020-11-25	43.69	43.92	42.91	43.62	1259014
2020-11-27	43.72	43.72	42.91	43.11	646622
2020-11-30	42.55	43.58	42.04	42.25	2052314
2020-12-01	42.99	42.99	41.68	41.80	846279
2020-12-02	41.60	42.35	40.81	42.10	806371
2020-12-03	42.28	43.25	42.14	42.67	525460
2020-12-04	43.00	43.46	41.71	41.91	645449
2020-12-07	42.25	42.75	41.14	41.28	577727
2020-12-08	41.50	41.50	40.52	40.76	1004888
2020-12-09	41.50	41.59	40.77	40.82	589658
2020-12-10	40.80	41.23	39.50	40.81	1060685
2020-12-11	40.47	41.37	39.59	39.65	976920
2020-12-14	40.93	43.29	40.76	41.73	1683741
2020-12-15	42.69	42.75	41.52	42.16	1238402
2020-12-16	42.50	44.93	42.30	44.45	1661289
2020-12-17	44.85	46.19	44.74	45.62	2462362
2020-12-18	45.56	46.58	45.43	46.23	1956920
2020-12-21	44.91	46.22	44.75	45.75	1218997
2020-12-22	45.79	46.79	45.31	45.94	833395
2020-12-23	46.04	46.24	44.82	45.46	866273
2020-12-24	45.01	45.06	43.91	44.31	689650
2020-12-28	43.65	44.44	37.30	38.33	6453826
2020-12-29	39.39	40.45	38.63	39.60	3475603
2020-12-30	39.22	41.20	39.22	41.02	2294660
2020-12-31	40.70	41.05	38.74	40.99	1893980
2021-01-04	41.00	41.73	40.59	40.66	1421916
2021-01-05	40.61	41.18	39.94	41.09	940255
2021-01-06	40.81	42.50	40.78	41.34	1194784
2021-01-07	41.72	42.19	41.47	41.99	897732
2021-01-08	42.38	43.67	41.87	43.38	1305505
2021-01-11	42.14	42.59	41.48	41.67	783919
2021-01-12	42.00	42.21	40.72	41.64	877282
2021-01-13	41.47	42.03	41.04	41.40	1480308
2021-01-14	41.81	41.99	39.55	40.58	1913490
2021-01-15	40.58	41.83	40.49	41.10	1020679
2021-01-19	41.74	42.08	40.96	41.56	1105282
2021-01-20	42.61	43.15	42.09	42.71	1033975
2021-01-21	43.00	43.06	41.89	42.94	643844
2021-01-22	43.22	43.62	42.37	42.96	1095735
2021-01-25	43.29	44.14	42.32	44.11	2147658
2021-01-26	44.63	47.00	43.64	46.94	2865690
2021-01-27	46.49	54.57	45.20	50.38	6356280
2021-01-28	48.90	49.55	45.21	47.01	3904077
2021-01-29	46.91	47.50	45.13	45.58	1948330
2021-02-01	46.25	47.81	45.77	47.12	1096594
2021-02-02	47.43	48.82	46.80	48.72	1111190
2021-02-03	51.02	51.20	48.40	49.16	1650833
2021-02-04	50.02	51.00	49.17	50.36	1291285
2021-02-05	50.52	52.15	50.20	51.07	1554105
2021-02-08	51.05	52.77	50.85	52.66	1298550
2021-02-09	53.00	56.00	52.63	54.96	2190904
2021-02-10	56.31	57.70	55.09	57.27	1277520
2021-02-11	57.66	59.22	56.65	58.70	1068169
2021-02-12	57.25	62.77	57.21	61.82	1707602
2021-02-16	62.60	63.55	60.67	60.99	2388641
2021-02-17	60.34	60.46	56.24	58.85	1749623
2021-02-18	58.62	59.03	57.51	58.66	1675090
2021-02-19	59.32	59.94	58.68	59.70	2050836
2021-02-22	58.20	60.46	57.21	58.30	1259988
2021-02-23	56.20	59.26	54.21	59.11	1558782
2021-02-24	57.84	59.72	57.53	58.53	889009
2021-02-25	57.80	59.53	57.19	57.34	2829941
2021-02-26	56.34	56.50	53.87	55.17	2101938
2021-03-01	56.37	57.08	55.79	56.49	742812
2021-03-02	56.11	57.26	55.82	56.54	514458
2021-03-03	56.79	57.69	54.16	55.35	1664504
2021-03-04	54.90	54.90	51.16	51.77	2313964
2021-03-05	51.59	54.34	50.06	53.98	1649464
2021-03-08	53.09	53.38	50.85	51.77	1706339
2021-03-09	52.30	53.24	51.52	52.92	1764412
2021-03-10	53.69	53.86	51.59	52.09	863885
2021-03-11	52.95	53.09	52.41	52.95	1289089
2021-03-12	51.71	52.37	51.02	52.11	979278
2021-03-15	49.88	51.52	49.47	50.88	1102069
2021-03-16	51.20	51.42	49.46	50.25	1275122
2021-03-17	48.88	50.57	47.86	50.44	1876595
2021-03-18	50.80	55.50	49.83	52.80	5132096
2021-03-19	52.26	53.91	50.81	52.28	2081041
2021-03-22	52.01	52.84	51.37	52.46	984504
2021-03-23	52.06	53.80	51.69	52.52	1984303
2021-03-24	52.92	53.15	50.08	51.03	2928842
2021-03-25	49.62	51.79	49.10	51.18	1859552
2021-03-26	51.11	52.66	47.36	49.21	6199465
2021-03-29	48.97	48.97	46.73	48.69	3153179
2021-03-30	48.12	51.15	47.99	50.77	1616638
2021-03-31	51.22	51.49	49.91	50.46	918100
2021-04-01	51.17	51.39	48.93	50.01	1426175
2021-04-05	50.59	50.59	48.14	49.55	1178970
2021-04-06	49.80	51.25	49.50	51.04	740538
2021-04-07	50.86	50.86	49.34	49.42	913110
2021-04-08	49.51	50.38	48.85	50.34	877716
2021-04-09	50.15	50.34	48.56	49.38	912292
2021-04-12	49.25	49.44	48.62	49.12	560670
2021-04-13	49.11	50.69	49.06	49.72	920902
2021-04-14	50.09	50.97	49.40	50.02	1070202
2021-04-15	50.40	50.40	48.76	48.86	640651
2021-04-16	48.99	49.58	48.22	49.48	1236161
2021-04-19	49.61	50.49	48.38	49.16	995273
2021-04-20	49.17	49.28	46.96	47.70	1158830
2021-04-21	47.33	49.57	46.87	49.49	1074097
2021-04-22	49.79	50.72	49.47	49.74	1780729
2021-04-23	50.16	51.88	49.95	51.67	1210991
2021-04-26	51.81	51.89	49.74	50.61	1289939
2021-04-27	50.89	52.61	50.51	52.48	1023813
2021-04-28	52.60	53.24	51.93	51.95	771620
2021-04-29	52.45	52.74	50.30	51.10	1233565
2021-04-30	50.50	50.60	49.44	50.40	983917
2021-05-03	50.10	50.15	48.65	48.65	533977
2021-05-04	48.80	49.35	46.99	48.51	1934469
2021-05-05	48.74	48.80	47.50	47.60	921453
2021-05-06	47.67	48.29	46.23	48.15	1656048
2021-05-07	47.86	48.78	47.56	47.91	765308
2021-05-10	49.19	50.03	44.01	48.67	4975918
2021-05-11	47.60	48.81	46.72	47.89	1825353
2021-05-12	47.74	49.45	47.64	48.60	1364112
2021-05-13	48.76	49.12	46.66	47.09	1365428
2021-05-14	47.29	49.10	46.97	48.91	941587
2021-05-17	48.70	49.37	47.63	48.79	1107917
2021-05-18	48.99	50.50	48.72	48.84	1403960
2021-05-19	47.62	49.63	46.80	49.06	1366721
2021-05-20	49.27	50.01	48.77	49.12	1516138
2021-05-21	49.15	49.57	47.77	48.06	1164492
2021-05-24	48.28	48.52	47.12	48.34	1044479
2021-05-25	49.17	50.86	48.51	50.66	2677463
2021-05-26	50.65	51.41	50.31	50.71	2070778
2021-05-27	50.92	51.14	50.03	50.93	1227410
2021-05-28	50.96	51.39	50.36	50.84	1002482
2021-06-01	51.34	52.27	50.71	52.10	1013893
2021-06-02	52.03	52.43	50.23	50.57	1075086
2021-06-03	50.00	50.14	47.67	47.82	1374557
2021-06-04	47.84	48.72	47.65	47.73	1210094
2021-06-07	47.73	48.00	46.80	47.42	574872
2021-06-08	47.51	48.37	47.05	48.24	1509202
2021-06-09	48.57	50.10	48.43	49.51	991723
2021-06-10	49.23	50.20	49.23	49.74	556008
2021-06-11	49.86	50.03	48.53	48.69	872095
2021-06-14	48.69	49.74	48.45	49.27	535093
2021-06-15	49.02	49.16	47.99	48.27	888469
2021-06-16	48.60	48.81	47.53	47.85	357320
2021-06-17	47.90	48.50	47.57	48.13	1291401
2021-06-18	47.92	48.18	47.40	47.55	1129693
2021-06-21	47.66	49.30	47.28	49.23	1145456
2021-06-22	48.64	49.79	48.60	49.16	720817
2021-06-23	49.68	50.93	49.67	50.83	844815
2021-06-24	51.00	51.80	50.50	51.22	916991
2021-06-25	51.50	52.42	51.07	52.39	834090
2021-06-28	52.66	52.79	50.91	52.29	921827
2021-06-29	51.87	52.47	51.10	52.09	541334
2021-06-30	52.11	52.77	51.79	52.62	1219539
2021-07-01	52.84	53.93	52.29	52.90	763306
2021-07-02	52.83	54.42	52.47	54.31	1177100
2021-07-06	59.93	62.76	57.50	57.74	20178523
2021-07-07	57.80	64.70	57.80	59.52	6624689
2021-07-08	57.98	60.64	57.07	59.72	1644568
2021-07-09	60.58	61.02	59.46	60.03	1031776
2021-07-12	60.20	60.38	59.30	60.31	860627
2021-07-13	60.57	63.46	60.07	62.10	1752909
2021-07-14	62.27	62.57	61.50	61.89	741660
2021-07-15	62.05	63.94	61.89	62.66	825145
2021-07-16	63.00	63.23	59.93	60.29	1063019
2021-07-19	59.64	60.76	58.65	60.39	603284
2021-07-20	60.77	60.86	59.69	60.67	544705
2021-07-21	60.53	62.00	60.05	61.78	727321
2021-07-22	61.52	61.80	60.51	61.63	517424
2021-07-23	59.60	60.60	58.73	59.20	1346040
2021-07-26	56.12	58.51	55.05	56.59	1279956
2021-07-27	54.83	55.61	51.25	51.90	1902768
2021-07-28	54.38	56.11	52.94	55.62	1527768
2021-07-29	56.12	57.37	54.25	55.80	980191
2021-07-30	53.74	56.58	53.60	56.40	704090
2021-08-02	56.86	57.88	56.19	57.50	579563
2021-08-03	56.34	57.03	56.04	56.58	359228
2021-08-04	56.98	58.24	56.51	56.85	307566
2021-08-05	56.60	56.84	54.92	56.58	385766
2021-08-06	56.43	57.28	55.38	55.67	300001
2021-08-09	56.50	56.50	54.61	56.01	458207
2021-08-10	56.62	56.76	54.34	55.53	449037
2021-08-11	55.80	55.80	54.66	55.52	442723
2021-08-12	55.19	55.43	54.31	54.69	1540911
2021-08-13	54.22	54.51	51.74	52.65	1512973
2021-08-16	51.73	51.73	49.55	50.76	695847
2021-08-17	48.42	48.64	45.10	46.35	2594362
2021-08-18	48.27	48.69	44.59	48.01	2900108
2021-08-19	47.10	48.20	46.12	47.60	2351818
2021-08-20	48.16	50.66	48.05	49.89	1996933
2021-08-23	50.74	51.37	48.94	51.13	1667064
2021-08-24	52.26	54.45	52.26	54.21	1746908
2021-08-25	53.45	54.21	52.74	53.67	812173
2021-08-26	54.00	54.78	53.75	54.52	536403
2021-08-27	49.52	50.41	46.26	48.68	3716293
2021-08-30	47.50	49.63	46.81	49.01	1534474
2021-08-31	49.44	50.56	48.61	50.52	1630363
2021-09-01	51.26	53.41	51.18	52.74	1415988
2021-09-02	53.08	53.58	51.85	53.14	1069912
2021-09-03	53.05	53.89	52.63	53.87	531390
2021-09-07	54.12	55.11	53.13	54.10	709873
2021-09-08	54.10	54.70	52.43	53.55	733093
2021-09-09	52.21	53.78	52.02	53.67	511568
2021-09-10	54.55	55.27	53.38	53.54	505809
2021-09-13	53.06	53.06	51.79	52.03	422684
2021-09-14	51.60	52.10	51.00	51.66	508165
2021-09-15	51.37	52.31	50.34	52.12	888221
2021-09-16	52.11	52.55	51.48	51.52	489702
2021-09-17	51.64	51.72	50.43	50.86	1301359
2021-09-20	49.86	50.13	48.36	49.08	803258
2021-09-21	49.19	49.83	48.77	48.79	451351
2021-09-22	49.00	50.42	48.79	49.80	670549
2021-09-23	49.62	49.88	48.41	48.74	585725
2021-09-24	47.82	47.92	46.26	46.91	1195273
2021-09-27	46.84	47.48	45.70	47.03	1460420
2021-09-28	46.81	47.46	46.21	46.59	1061753
2021-09-29	46.70	47.35	46.29	46.34	436181
2021-09-30	46.46	48.18	46.36	47.49	906148
2021-10-01	47.42	47.53	45.60	46.14	447284
2021-10-04	45.65	46.14	45.02	45.38	486042
2021-10-05	45.44	45.78	44.90	45.44	771560
2021-10-06	44.90	45.56	44.62	45.03	451222
2021-10-07	46.67	48.29	46.29	47.70	1086376
2021-10-08	47.62	49.05	47.50	48.56	879830
2021-10-11	49.09	49.37	48.00	48.11	493041
2021-10-12	48.51	48.86	48.19	48.71	273550
2021-10-13	49.06	49.39	48.72	49.39	441759
2021-10-14	48.45	49.02	48.26	48.46	398534
2021-10-15	48.23	48.84	47.41	47.92	369887
2021-10-18	48.01	49.17	47.90	49.15	384513
2021-10-19	49.15	49.88	48.54	49.14	843433
2021-10-20	49.63	50.91	48.77	50.88	814832
2021-10-21	50.35	51.00	49.84	50.72	464106
2021-10-22	50.91	52.05	49.64	50.29	1705851
2021-10-25	50.63	50.91	49.51	50.12	775811
2021-10-26	49.76	49.76	47.64	47.66	1161185
2021-10-27	47.59	48.38	46.08	46.60	1244070
2021-10-28	46.30	46.48	45.52	45.86	885136
2021-10-29	45.31	45.76	44.55	44.98	522384
2021-11-01	44.84	46.52	44.64	46.30	596600
2021-11-02	45.60	45.76	43.72	43.77	1327946
2021-11-03	44.50	45.08	44.31	44.75	820724
2021-11-04	45.00	46.07	43.50	43.53	483041
2021-11-05	43.54	44.28	43.19	43.22	1473044
2021-11-08	44.95	44.95	43.80	43.97	1296836
2021-11-09	44.03	44.62	43.07	43.44	800197
2021-11-10	43.70	45.85	43.64	44.08	1007524
2021-11-11	48.10	49.30	45.70	46.11	3045748
2021-11-12	46.30	46.49	45.25	46.34	1094936
2021-11-15	46.55	46.55	43.34	44.02	1443644
2021-11-16	44.46	44.50	43.30	44.16	839274
2021-11-17	43.92	44.00	41.85	43.34	1287350
2021-11-18	41.99	42.65	41.20	41.76	1498664
2021-11-19	41.80	42.55	41.21	41.97	544296
2021-11-22	41.45	42.70	40.73	42.38	2059231
2021-11-23	41.81	44.04	41.57	43.96	2099519
2021-11-24	43.82	43.82	42.01	43.03	2107637
2021-11-26	42.09	42.91	41.59	42.79	857203
2021-11-29	41.99	42.60	39.40	39.61	4993049
2021-11-30	39.86	40.79	39.50	39.81	2573060
2021-12-01	39.84	40.22	35.98	36.00	6406471
2021-12-02	37.36	37.43	33.50	34.36	3660616
2021-12-03	33.53	33.61	30.38	32.18	3072988
2021-12-06	32.19	33.08	31.65	31.98	1657815
2021-12-07	33.48	34.31	33.10	33.48	1893225
2021-12-08	32.51	33.44	30.82	32.64	2135151
2021-12-09	32.64	33.30	31.43	31.52	1493794
2021-12-10	31.43	31.87	30.63	31.65	1470544
2021-12-13	31.13	31.28	29.04	29.88	3055359
2021-12-14	28.98	29.63	28.46	28.83	2009887
2021-12-15	28.48	29.00	27.83	28.98	1257512
2021-12-16	30.26	31.08	28.94	29.24	1380162
2021-12-17	28.55	29.65	27.30	29.52	1684382
2021-12-20	29.14	29.84	28.59	29.67	1529065
2021-12-21	30.00	31.52	29.99	31.36	1108068
2021-12-22	30.28	30.99	29.56	30.21	1653344
2021-12-23	29.75	29.88	28.75	29.75	1073194
2021-12-27	29.75	30.48	29.75	30.07	648559
2021-12-28	29.69	29.77	28.68	29.54	990413
2021-12-29	29.44	29.49	28.14	28.52	3607619
2021-12-30	28.53	31.63	28.43	31.42	1362087
2021-12-31	30.93	31.80	30.60	30.98	1628526
2022-01-03	31.49	32.45	31.08	31.81	1633535
2022-01-04	31.73	31.73	30.67	31.13	687034
2022-01-05	30.82	32.68	30.48	31.98	4511627
2022-01-06	32.20	34.42	31.60	33.48	2046565
2022-01-07	33.73	35.20	33.36	33.43	2246353
2022-01-10	33.78	33.78	31.67	33.15	1117115
2022-01-11	33.14	34.36	32.71	34.35	1341047
2022-01-12	35.27	36.51	34.71	35.10	7711445
2022-01-13	34.24	34.86	32.93	33.10	1633289
2022-01-14	33.14	34.41	33.03	34.24	2227349
2022-01-18	33.74	34.38	33.09	33.47	711676
2022-01-19	33.57	34.29	33.30	33.55	5506363
2022-01-20	35.22	36.44	34.41	34.64	3371315
2022-01-21	34.45	34.72	32.82	33.46	1633423
2022-01-24	32.58	33.28	31.34	33.02	2659177
2022-01-25	32.39	33.76	32.11	33.54	1115973
2022-01-26	33.78	34.03	31.98	32.15	2061305
2022-01-27	32.51	32.86	30.85	31.00	3346472
2022-01-28	30.91	31.85	30.39	30.91	2245291
2022-01-31	32.49	34.76	31.90	34.65	3081987
2022-02-01	34.20	35.16	33.88	34.71	451953
2022-02-02	34.64	34.64	33.04	33.29	629630
2022-02-03	32.73	33.03	31.88	32.02	660843
2022-02-04	32.26	32.91	31.85	32.79	406655
2022-02-07	32.32	32.94	30.54	31.03	1250411
2022-02-08	31.04	32.44	30.66	32.37	2512295
2022-02-09	32.61	32.86	32.15	32.50	669836
2022-02-10	31.50	32.12	31.17	31.55	1036335
2022-02-11	31.80	31.80	30.97	31.25	879447
2022-02-14	30.92	31.85	30.46	30.85	3971099
2022-02-15	31.12	32.11	31.12	32.10	516520
2022-02-16	31.77	32.62	31.59	32.36	411561
2022-02-17	31.70	32.46	31.45	31.79	628634
2022-02-18	31.22	31.30	29.60	30.15	996779
2022-02-22	29.97	30.43	29.00	29.19	732402
2022-02-23	29.58	29.84	28.44	28.49	542677
2022-02-24	27.14	28.12	26.85	28.07	1865926
2022-02-25	28.17	29.01	27.71	28.29	1017485
2022-02-28	27.82	28.22	27.06	27.43	693480
2022-03-01	27.57	28.45	26.64	26.88	1032396
2022-03-02	27.07	27.70	26.47	27.42	1804165
2022-03-03	29.58	30.09	27.02	27.28	2507317
2022-03-04	26.86	27.40	25.55	25.78	1074139
2022-03-07	25.20	25.39	23.66	23.67	1620152
2022-03-08	24.15	25.44	23.81	25.11	1026622
2022-03-09	24.98	26.49	24.98	26.19	692366
2022-03-10	25.02	25.05	24.23	24.46	732273
2022-03-11	24.40	25.07	21.41	21.41	1263426
2022-03-14	19.40	21.23	18.62	20.06	1550790
2022-03-15	19.41	21.91	19.41	21.15	1580361
2022-03-16	24.98	25.98	23.63	25.52	2838157
2022-03-17	24.08	24.61	23.06	24.17	1231986
2022-03-18	24.32	27.83	24.32	26.91	2675710
2022-03-21	26.17	27.20	25.69	26.03	1177814
2022-03-22	26.99	27.80	26.30	27.16	1421028
2022-03-23	26.58	28.40	24.42	27.00	3038441
2022-03-24	25.58	27.20	25.56	26.66	943996
2022-03-25	25.79	26.99	25.05	25.38	724996
2022-03-28	25.75	26.47	25.33	25.88	674717
2022-03-29	26.40	27.17	25.13	25.35	897159
2022-03-30	24.96	25.58	24.53	24.68	632764
2022-03-31	26.33	26.90	23.89	24.51	1811659
2022-04-01	26.18	26.70	25.09	25.62	1087100
2022-04-04	26.72	27.34	26.03	26.85	755194
2022-04-05	26.71	27.51	26.17	26.49	820399
2022-04-06	26.00	26.41	25.45	26.00	700854
2022-04-07	25.80	26.20	24.50	24.86	580890
2022-04-08	25.07	25.41	24.54	24.90	387784
2022-04-11	24.35	25.38	23.79	24.00	783891
2022-04-12	24.50	24.69	23.46	23.63	510540
2022-04-13	23.69	23.81	23.18	23.43	630919
2022-04-14	23.40	23.40	22.57	22.80	554377
2022-04-18	22.40	22.95	22.02	22.51	677577
2022-04-19	22.20	22.79	22.02	22.60	403926
2022-04-20	22.63	22.70	21.64	22.00	470140
2022-04-21	21.79	21.79	20.57	20.78	1005307
2022-04-22	21.14	21.80	20.82	20.95	1171977
2022-04-25	20.37	21.34	19.89	21.15	668945
2022-04-26	21.02	21.08	20.29	20.62	1434904
2022-04-27	20.88	21.27	20.54	20.95	593998
2022-04-28	21.26	21.38	20.64	21.25	648909
2022-04-29	22.80	23.80	22.53	23.14	1555585
2022-05-02	22.91	23.36	22.42	22.83	3008913
2022-05-03	23.19	23.55	22.35	22.55	539440
2022-05-04	22.16	22.71	21.53	22.68	738771
2022-05-05	22.25	22.42	21.71	21.91	843415
2022-05-06	21.65	21.78	20.64	20.81	511467
2022-05-09	20.43	20.45	19.79	20.01	903578
2022-05-10	20.25	20.61	19.59	20.24	1022405
2022-05-11	20.62	20.88	19.73	19.99	767963
2022-05-12	19.81	20.57	19.62	20.34	1121791
2022-05-13	20.97	21.80	20.50	21.18	656881
2022-05-16	21.00	21.89	20.86	21.19	787607
2022-05-17	22.30	22.89	21.27	21.50	1134939
2022-05-18	21.33	22.20	21.23	21.50	703091
2022-05-19	21.52	22.28	21.24	21.46	566251
2022-05-20	21.88	22.49	21.50	21.67	1280004
2022-05-23	22.05	22.33	21.43	21.54	1199220
2022-05-24	20.97	21.28	20.34	20.56	984875
2022-05-25	20.73	21.03	20.38	20.59	1238964
2022-05-26	20.88	21.94	20.88	21.93	1369884
2022-05-27	22.11	22.45	21.85	22.00	1213186
2022-05-31	23.25	23.78	21.90	22.00	2657895
2022-06-01	22.50	23.13	21.80	21.99	2359097
2022-06-02	21.77	22.20	20.90	21.00	2051948
2022-06-03	20.90	22.97	20.62	22.45	2120010
2022-06-06	23.87	24.68	23.26	23.37	1262109
2022-06-07	23.01	23.77	22.94	23.33	1082231
2022-06-08	23.80	25.18	23.80	24.66	1808554
2022-06-09	23.59	24.17	23.32	23.80	869059
2022-06-10	23.88	24.15	21.90	22.31	5652050
2022-06-13	21.68	22.30	20.82	21.00	2033206
2022-06-14	21.30	22.12	21.20	21.60	1902162
2022-06-15	21.74	22.31	21.66	21.82	1546966
2022-06-16	21.27	21.37	20.86	21.00	838731
2022-06-17	21.55	21.84	20.50	21.58	3626896
2022-06-21	21.78	22.97	21.73	22.58	1264360
2022-06-22	22.27	23.21	22.13	22.91	745774
2022-06-23	23.22	23.70	22.74	23.24	562035
2022-06-24	23.62	23.87	23.19	23.82	512443
2022-06-27	23.89	24.05	23.07	23.26	1208082
2022-06-28	23.40	24.08	23.18	23.85	1416423
2022-06-29	23.70	24.28	23.23	23.38	2356884
2022-06-30	23.60	23.60	22.81	23.13	2698781
2022-07-01	23.00	24.23	22.90	24.23	626305
2022-07-05	23.79	24.05	23.44	24.01	916292
2022-07-06	23.66	23.97	22.75	22.97	861173
2022-07-07	23.07	23.61	22.82	23.28	522761
2022-07-08	22.99	23.16	22.55	22.84	759580
2022-07-11	22.18	22.23	20.44	20.52	1081012
2022-07-12	20.62	20.94	19.90	20.33	807627
2022-07-13	20.00	20.72	19.82	20.53	679228
2022-07-14	20.39	20.70	19.13	19.51	870016
2022-07-15	19.40	19.49	18.56	19.31	828168
2022-07-18	19.89	20.45	19.76	20.00	547348
2022-07-19	20.23	20.66	20.01	20.47	567076
2022-07-20	20.49	20.56	19.85	20.08	362246
2022-07-21	20.20	20.58	20.16	20.50	1840532
2022-07-22	20.25	20.57	19.83	20.01	545659
2022-07-25	19.91	20.12	19.62	19.84	284624
2022-07-26	19.98	19.98	19.18	19.39	356585
2022-07-27	19.65	20.07	19.42	19.99	468473
2022-07-28	19.99	20.22	19.22	19.56	588905
2022-07-29	18.92	19.27	18.52	19.22	883420
2022-08-01	18.65	18.79	17.73	18.28	1006326
2022-08-02	17.98	18.62	17.74	18.45	809133
2022-08-03	18.34	19.16	18.10	19.04	704906
2022-08-04	19.43	19.89	18.78	18.97	568478
2022-08-05	18.58	19.15	18.40	18.96	802600
2022-08-08	18.85	19.55	18.83	19.23	512233
2022-08-09	18.87	18.91	18.42	18.77	528399
2022-08-10	18.81	19.21	18.55	19.13	403228
2022-08-11	19.46	20.55	19.39	19.58	1451415
2022-08-12	19.06	19.65	18.96	19.47	375019
2022-08-15	19.11	19.46	18.72	19.32	648646
2022-08-16	18.88	19.30	18.64	19.26	547721
2022-08-17	19.06	19.06	18.28	18.41	847754
2022-08-18	18.28	18.28	17.83	18.08	746908
2022-08-19	18.08	18.23	17.84	18.20	655590
2022-08-22	18.07	18.58	17.73	18.56	484738
2022-08-23	18.58	18.71	18.14	18.33	432310
2022-08-24	18.10	19.14	18.01	18.92	522508
2022-08-25	19.49	20.33	19.21	20.20	1252251
2022-08-26	22.37	22.43	20.41	20.61	1179234
2022-08-29	20.61	20.97	20.01	20.02	549342
2022-08-30	20.11	20.23	19.40	19.64	567876
2022-08-31	20.62	21.29	20.38	20.69	1982746
2022-09-01	19.63	19.81	18.50	19.68	1061692
2022-09-02	19.07	19.58	18.75	19.04	712223
2022-09-06	18.57	18.57	17.96	18.15	1247958
2022-09-07	18.13	18.56	18.09	18.41	646952
2022-09-08	18.07	18.41	18.00	18.35	637715
2022-09-09	18.75	18.86	18.52	18.60	400214
2022-09-12	18.64	18.93	18.44	18.87	536273
2022-09-13	18.14	18.60	17.98	18.09	1879355
2022-09-14	17.99	18.06	17.63	17.90	699156
2022-09-15	17.71	18.13	17.60	18.11	799124
2022-09-16	17.94	18.16	17.79	18.10	1062744
2022-09-19	18.00	18.25	17.98	18.15	500279
2022-09-20	18.07	19.28	18.03	18.93	1615372
2022-09-21	18.67	19.19	18.59	18.73	790475
2022-09-22	18.73	18.96	18.42	18.46	652625
2022-09-23	18.14	18.21	17.18	17.48	814089
2022-09-26	17.51	17.75	16.84	16.85	863141
2022-09-27	16.96	17.37	16.16	16.22	937807
2022-09-28	16.00	17.68	16.00	17.55	911872
2022-09-29	17.00	17.03	16.63	16.76	585035
2022-09-30	16.60	17.11	16.57	17.10	1102400
2022-10-03	17.03	17.22	16.37	16.42	654710
2022-10-04	16.64	17.76	16.64	17.64	769410
2022-10-05	17.53	17.90	17.22	17.45	357474
2022-10-06	17.25	17.48	16.76	16.80	246628
2022-10-07	16.50	16.61	15.92	15.98	410858
2022-10-10	15.85	15.91	14.72	14.74	545570
2022-10-11	14.47	14.52	13.78	14.04	782341
2022-10-12	14.04	14.16	13.69	13.78	540733
2022-10-13	13.17	14.09	12.90	13.99	860566
2022-10-14	14.28	14.28	13.64	13.66	535892
2022-10-17	13.94	14.18	13.72	13.85	544851
2022-10-18	14.18	14.25	13.56	13.60	623935
2022-10-19	13.24	13.42	12.40	12.73	779578
2022-10-20	13.00	13.52	12.28	12.65	1546167
2022-10-21	12.45	12.45	11.93	12.25	598690
2022-10-24	11.02	11.07	10.02	10.71	1894513
2022-10-25	10.95	11.44	10.95	11.30	1160988
2022-10-26	11.25	12.60	11.25	12.20	3365827
2022-10-27	11.88	12.08	11.50	11.79	2044874
2022-10-28	11.29	11.37	10.68	10.88	1002489
2022-10-31	10.88	11.69	10.88	11.32	2106522
2022-11-01	12.15	12.57	12.06	12.46	3047342
2022-11-02	12.74	12.84	12.28	12.31	1127470
2022-11-03	11.94	12.80	11.94	12.68	613153
2022-11-04	13.88	13.88	12.85	13.16	1526548
2022-11-07	13.45	13.79	13.16	13.17	884517
2022-11-08	12.96	13.36	12.62	13.12	547205
2022-11-09	12.73	12.90	12.20	12.25	833095
2022-11-10	12.87	13.12	12.71	13.01	945954
2022-11-11	13.45	14.09	13.21	14.01	905570
2022-11-14	14.10	14.49	13.73	13.76	823664
2022-11-15	14.67	15.72	14.57	15.35	1462498
2022-11-16	15.21	15.27	14.54	14.81	1060626
2022-11-17	13.72	16.03	13.03	15.90	1866055
2022-11-18	15.50	15.58	14.08	14.40	934625
2022-11-21	14.00	14.28	13.56	13.82	658209
2022-11-22	13.82	13.82	13.22	13.70	704739
2022-11-23	13.74	13.94	13.66	13.82	514636
2022-11-25	13.45	13.52	13.11	13.18	404286
2022-11-28	13.14	13.80	13.01	13.39	2867613
2022-11-29	14.00	14.95	13.77	14.74	960954
2022-11-30	15.50	16.49	15.32	15.94	3718871
2022-12-01	15.50	16.04	15.11	15.15	916122
2022-12-02	15.15	16.66	15.15	16.42	1813102
2022-12-05	16.64	16.91	16.13	16.51	1589351
2022-12-06	16.63	16.65	15.71	16.32	666958
2022-12-07	15.46	15.79	15.19	15.48	930010
2022-12-08	16.25	18.08	16.25	17.69	1548766
2022-12-09	18.01	18.35	17.44	18.04	4453733
2022-12-12	17.53	18.05	17.12	17.71	1206219
2022-12-13	18.48	19.08	18.21	18.48	2420825
2022-12-14	18.00	18.59	17.64	18.44	1706217
2022-12-15	18.70	19.05	17.88	18.41	1242709
2022-12-16	18.37	18.59	17.57	17.59	1045889
2022-12-19	17.54	17.77	17.21	17.37	705586
2022-12-20	17.01	17.77	17.01	17.70	2258272
2022-12-21	17.72	18.73	17.42	18.57	1445288
2022-12-22	18.56	18.96	18.30	18.63	876893
2022-12-23	18.63	18.91	17.82	17.92	1008293
2022-12-27	18.03	19.69	18.03	19.50	1473222
2022-12-28	19.54	19.66	18.24	18.35	1754271
2022-12-29	18.53	19.24	18.23	19.19	1100728
2022-12-30	18.51	19.14	18.51	19.12	580029
2023-01-03	19.61	20.73	19.56	20.17	1340521
2023-01-04	19.95	20.33	19.55	20.04	6516056
2023-01-05	19.43	20.05	19.06	19.95	2944971
2023-01-06	19.60	19.88	18.93	19.68	2935268
2023-01-09	20.93	21.48	20.05	20.09	4276754
2023-01-10	20.25	20.96	20.20	20.80	2610397
2023-01-11	20.80	20.92	20.13	20.36	1706057
2023-01-12	20.08	20.42	19.66	20.02	1325942
2023-01-13	20.01	20.83	19.95	20.69	2021674
2023-01-17	20.38	20.89	20.12	20.73	1572689
2023-01-18	21.04	21.10	19.97	20.14	1244543
2023-01-19	20.26	21.24	20.17	21.20	1664377
2023-01-20	21.85	22.37	21.49	22.02	1326170
2023-01-23	22.04	22.49	21.96	22.28	1291602
2023-01-24	22.04	22.46	22.01	22.30	855073
2023-01-25	22.00	22.30	21.84	21.95	613502
2023-01-26	22.59	25.34	22.57	25.02	3551179
2023-01-27	24.49	25.13	23.92	24.31	1713090
2023-01-30	23.51	23.51	22.43	22.97	1587579
2023-01-31	22.80	23.45	22.71	22.75	866208
2023-02-01	23.67	25.29	23.66	25.18	2373103
2023-02-02	25.17	25.57	25.00	25.44	1004542
2023-02-03	24.88	25.24	24.07	24.07	917853
2023-02-06	23.50	23.86	23.16	23.35	1729099
2023-02-07	23.85	24.22	23.16	23.73	636095
2023-02-08	23.67	23.83	22.96	23.10	673533
2023-02-09	24.08	24.19	23.29	23.47	690396
2023-02-10	22.61	22.96	22.44	22.56	589176
2023-02-13	23.31	23.65	23.00	23.29	688507
2023-02-14	22.57	23.37	22.47	23.16	991214
2023-02-15	22.96	23.24	22.25	22.60	721486
2023-02-16	22.32	22.58	21.86	22.45	675048
2023-02-17	21.86	22.04	21.20	21.27	1003500
2023-02-21	20.60	21.08	20.21	21.06	1140180
2023-02-22	21.20	21.63	20.82	20.88	950466
2023-02-23	21.30	21.52	20.61	20.84	880359
2023-02-24	20.11	20.67	20.10	20.50	753592
2023-02-27	20.98	21.27	20.53	20.58	933845
2023-02-28	21.44	21.52	20.68	20.68	2089588
2023-03-01	21.34	21.48	18.60	19.12	2625354
2023-03-02	19.00	20.13	18.76	19.39	1461994
2023-03-03	19.34	19.60	19.03	19.13	1554451
2023-03-06	18.73	19.10	18.13	18.32	1923299
2023-03-07	18.05	18.14	17.60	17.72	1176646
2023-03-08	17.28	17.58	17.16	17.50	909628
2023-03-09	17.18	17.39	16.56	16.58	1010141
2023-03-10	16.51	17.04	16.39	16.58	788550
2023-03-13	16.41	16.78	16.36	16.57	483269
2023-03-14	16.44	16.72	16.29	16.60	510322
2023-03-15	16.16	16.24	15.78	16.11	638130
2023-03-16	15.86	16.48	15.69	16.48	638940
2023-03-17	16.98	17.00	16.20	16.47	1206048
2023-03-20	15.95	16.65	15.69	16.54	520062
2023-03-21	17.08	17.33	16.86	16.92	1229238
2023-03-22	16.97	17.99	16.79	17.48	1445095
2023-03-23	18.40	19.04	18.30	18.81	1350236
2023-03-24	18.51	19.10	18.29	18.72	923932
2023-03-27	18.32	18.63	18.12	18.39	984158
2023-03-28	19.21	19.45	18.95	19.22	4464334
2023-03-29	19.47	19.77	19.22	19.58	1044648
2023-03-30	20.00	20.35	19.83	20.04	2103346
2023-03-31	21.50	21.58	19.80	20.06	4273006
2023-04-03	19.59	19.67	18.62	19.02	1375337
2023-04-04	18.79	19.27	18.66	18.89	1629789
2023-04-05	18.69	18.69	17.62	18.05	1194935
2023-04-06	18.05	18.35	17.90	18.17	663859
2023-04-10	17.96	17.96	17.51	17.74	954261
2023-04-11	17.80	18.12	17.73	17.78	504904
2023-04-12	17.78	17.80	17.18	17.32	721535
2023-04-13	17.67	18.09	17.59	17.71	1383827
2023-04-14	17.84	17.91	17.31	17.33	469447
2023-04-17	17.86	17.98	17.60	17.75	586224
2023-04-18	17.75	17.81	17.22	17.23	367193
2023-04-19	17.00	17.22	17.00	17.07	726349
2023-04-20	17.00	17.24	16.76	16.86	670124
2023-04-21	16.75	16.85	16.57	16.74	588261
2023-04-24	16.57	16.61	16.24	16.33	737948
2023-04-25	16.13	16.23	15.85	15.97	855254
2023-04-26	16.72	16.76	16.45	16.62	707360
2023-04-27	16.89	17.42	15.97	17.18	873502
2023-04-28	18.10	18.10	17.47	17.51	1282607
2023-05-01	17.32	17.69	16.89	17.11	652663
2023-05-02	16.79	16.79	15.85	16.09	717961
2023-05-03	16.17	16.31	15.91	16.24	450401
2023-05-04	16.32	16.76	16.30	16.40	409544
2023-05-05	16.54	16.69	16.24	16.38	333763
2023-05-08	16.57	16.57	16.10	16.20	331950
2023-05-09	15.63	15.72	15.41	15.62	430355
2023-05-10	15.50	15.89	15.23	15.49	642753
2023-05-11	15.39	16.20	15.39	16.02	622626
2023-05-12	15.91	16.07	15.76	15.91	665224
2023-05-15	16.25	17.16	16.10	17.01	841744
2023-05-16	16.68	17.41	16.68	17.21	1088354
2023-05-17	16.92	17.40	16.90	17.37	718001
2023-05-18	17.67	17.67	16.67	16.79	810884
2023-05-19	17.18	17.25	16.35	16.80	1251071
2023-05-22	17.08	17.23	16.89	17.05	403474
2023-05-23	16.66	16.97	16.25	16.33	1375304
2023-05-24	16.05	16.38	15.81	16.06	1217376
2023-05-25	15.27	16.05	15.18	15.31	1818616
2023-05-26	15.50	15.65	15.11	15.29	1371731
2023-05-30	15.19	15.24	13.66	14.16	2906237
2023-05-31	14.18	14.18	13.20	13.97	2205849
2023-06-01	13.70	14.37	13.64	14.17	1267189
2023-06-02	14.59	14.72	14.31	14.51	1224768
2023-06-05	14.59	14.64	14.19	14.29	516317
2023-06-06	14.07	14.76	14.07	14.46	964416
2023-06-07	14.38	14.87	14.38	14.58	1083929
2023-06-08	14.65	15.14	14.60	14.79	1528332
2023-06-09	14.90	14.97	14.30	14.38	1415393
2023-06-12	14.30	14.99	14.23	14.46	675417
2023-06-13	14.66	14.90	14.52	14.88	1002987
2023-06-14	14.77	15.40	14.77	15.16	3201419
2023-06-15	15.56	15.82	15.24	15.25	1582394
2023-06-16	15.57	15.66	14.75	15.25	1688680
2023-06-20	14.85	15.14	14.22	14.38	2326357
2023-06-21	14.29	14.53	14.15	14.18	814255
2023-06-22	14.13	14.26	13.91	14.19	809890
2023-06-23	13.49	13.55	12.91	13.35	1188028
2023-06-26	13.37	13.52	13.19	13.22	523436
2023-06-27	13.45	13.68	13.33	13.50	2022607
2023-06-28	13.37	13.44	12.91	13.25	879528
2023-06-29	13.00	13.19	12.87	13.19	1041889
2023-06-30	13.19	13.39	13.10	13.11	524454
2023-07-03	13.51	13.81	13.32	13.43	690424
2023-07-05	13.23	13.23	12.87	13.10	705844
2023-07-06	12.93	13.09	12.77	12.86	599702
2023-07-07	12.99	13.51	12.97	13.34	1007951
2023-07-10	13.16	13.40	13.12	13.37	1196458
2023-07-11	13.50	13.70	13.13	13.45	803711
2023-07-12	13.88	14.28	13.79	14.10	1161995
2023-07-13	14.45	14.61	14.28	14.46	1806056
2023-07-14	14.18	14.43	13.90	14.10	672935
2023-07-17	13.85	14.02	13.68	13.92	557215
2023-07-18	13.70	13.84	13.34	13.39	1533556
2023-07-19	13.66	14.26	13.60	13.79	1206671
2023-07-20	13.67	13.67	13.44	13.49	456898
2023-07-21	13.68	13.80	13.43	13.50	507668
2023-07-24	13.50	14.43	13.44	14.29	1469879
2023-07-25	14.68	14.98	14.15	14.24	971393
2023-07-26	14.26	14.78	14.20	14.50	980893
2023-07-27	14.65	14.65	14.08	14.27	1152469
2023-07-28	14.81	15.48	14.81	15.36	3185947
2023-07-31	15.36	16.02	15.27	15.75	1660256
2023-08-01	15.41	15.71	15.00	15.15	1815614
2023-08-02	14.70	14.74	14.02	14.35	1290146
2023-08-03	14.75	15.01	14.65	14.79	881063
2023-08-04	14.87	14.90	14.41	14.43	780386
2023-08-07	14.47	14.49	13.90	13.94	1476670
2023-08-08	13.68	13.81	13.31	13.77	848197
2023-08-09	14.01	14.04	13.66	13.91	540813
2023-08-10	14.16	14.72	14.16	14.19	700069
2023-08-11	13.76	13.87	13.51	13.69	773424
2023-08-14	13.52	13.76	13.27	13.64	574270
2023-08-15	13.50	13.63	13.20	13.46	537519
2023-08-16	13.18	13.29	12.90	13.19	507312
2023-08-17	13.47	13.50	13.15	13.22	935929
2023-08-18	12.71	12.83	12.46	12.65	1253828
2023-08-21	12.62	12.95	12.55	12.91	664093
2023-08-22	13.16	13.23	12.91	13.16	3865841
2023-08-23	13.11	13.34	13.09	13.28	782596
2023-08-24	13.83	14.23	13.11	13.70	1658990
2023-08-25	13.35	13.36	12.30	12.49	2443292
2023-08-28	12.62	13.54	12.62	13.48	1450595
2023-08-29	13.69	13.69	13.20	13.33	1172041
2023-08-30	13.01	13.34	13.01	13.14	701905
2023-08-31	13.13	13.18	12.89	12.90	1671906
2023-09-01	13.13	13.83	13.06	13.58	923985
2023-09-05	13.34	13.49	12.99	13.07	664049
2023-09-06	13.00	13.40	13.00	13.28	944911
2023-09-07	12.82	12.88	12.42	12.52	710417
2023-09-08	12.48	12.58	12.25	12.33	515818
2023-09-11	12.32	12.32	12.32	12.32	53950
2023-09-12	12.34	12.44	12.04	12.10	777806
2023-09-13	12.08	12.19	11.96	12.01	561677
2023-09-14	12.11	12.19	12.00	12.03	397020
2023-09-15	12.12	12.34	11.92	11.96	873987
2023-09-18	11.90	12.09	11.68	11.96	949301
2023-09-19	11.98	12.14	11.94	11.97	685798
2023-09-20	11.89	12.02	11.86	11.93	626653
2023-09-21	11.61	11.82	11.55	11.79	680835
2023-09-22	12.24	12.40	12.07	12.29	586485
2023-09-25	11.88	12.38	11.85	12.28	1138607
2023-09-26	12.13	12.25	12.06	12.12	1347361
2023-09-27	12.22	12.32	11.98	12.24	1182094
2023-09-28	12.15	12.62	12.01	12.50	1491129
2023-09-29	12.68	12.77	12.32	12.54	1670755
2023-10-02	12.45	12.68	12.42	12.58	1180797
2023-10-03	12.25	12.36	12.05	12.21	1237320
2023-10-04	12.10	12.27	11.93	12.19	1147366
2023-10-05	12.10	12.10	11.66	11.76	1617797
2023-10-06	11.78	12.43	11.71	12.40	1688964
2023-10-09	12.23	12.91	12.23	12.76	1195735
2023-10-10	12.83	13.35	12.83	13.17	897243
2023-10-11	13.29	13.54	13.17	13.21	621220
2023-10-12	13.16	13.22	12.50	12.54	840394
2023-10-13	12.50	12.50	12.19	12.26	482143
2023-10-16	12.13	12.49	12.04	12.34	602180
2023-10-17	12.14	12.52	12.14	12.30	524186
2023-10-18	12.11	12.18	11.93	12.04	562063
2023-10-19	11.96	12.07	11.70	11.71	699915
2023-10-20	11.60	11.78	11.51	11.51	623350
2023-10-23	11.46	11.68	11.22	11.49	511814
2023-10-24	11.50	12.41	11.50	12.19	753433
2023-10-25	12.01	12.15	11.80	11.97	566603
2023-10-26	11.97	12.05	11.67	11.96	670471
2023-10-27	12.15	12.24	11.98	12.04	487257
2023-10-30	12.23	12.28	11.85	12.08	759304
2023-10-31	11.80	11.87	11.37	11.83	1254868
2023-11-01	11.79	11.79	11.36	11.56	917197
2023-11-02	11.65	11.93	11.60	11.78	666754
2023-11-03	12.05	12.37	12.04	12.14	655867
2023-11-06	12.38	12.65	12.30	12.34	840009
2023-11-07	12.21	12.29	11.99	12.14	455761
2023-11-08	12.04	12.38	12.01	12.06	583959
2023-11-09	12.03	12.10	11.33	11.37	992811
2023-11-10	11.30	11.33	11.05	11.25	792813
2023-11-13	11.36	11.59	11.07	11.09	895114
2023-11-14	11.29	11.72	11.22	11.61	1137355
2023-11-15	11.87	12.54	11.80	12.21	996528
2023-11-16	11.45	12.10	11.41	11.70	890219
2023-11-17	11.67	11.89	11.47	11.70	814408
2023-11-20	11.82	12.47	11.78	12.23	827833
2023-11-21	12.06	12.20	11.82	11.89	726614
2023-11-22	12.04	12.08	11.84	12.01	369437
2023-11-24	11.91	12.29	11.91	12.24	326465
2023-11-27	12.07	12.11	11.93	11.98	582066
2023-11-28	11.93	11.93	11.64	11.69	908211
2023-11-29	11.58	11.68	11.30	11.32	897333
2023-11-30	10.51	10.54	9.62	10.11	13197797
2023-12-01	9.95	10.15	9.72	9.92	6022686
2023-12-04	9.80	9.84	9.59	9.62	4255413
2023-12-05	9.50	9.55	9.09	9.31	4857667
2023-12-06	9.40	9.59	9.34	9.52	4471627
2023-12-07	9.52	9.77	9.49	9.64	3731126
2023-12-08	9.56	9.81	9.51	9.57	4142883
2023-12-11	9.60	9.76	9.41	9.57	1728435
2023-12-12	9.60	9.79	9.60	9.63	1664757
2023-12-13	9.63	9.83	9.54	9.82	2175761
2023-12-14	9.82	10.07	9.81	9.98	2171416
2023-12-15	10.12	10.18	9.97	9.99	2477994
2023-12-18	9.99	10.11	9.94	9.95	1347406
2023-12-19	9.95	10.40	9.94	10.23	3245685
2023-12-20	10.10	10.34	10.03	10.03	4056837
2023-12-21	10.21	10.52	10.14	10.50	2599206
2023-12-22	10.19	10.65	10.19	10.43	2392361
2023-12-26	10.43	10.56	10.38	10.44	1702175
2023-12-27	10.48	10.69	10.38	10.48	1418900
2023-12-28	10.70	11.01	10.66	10.86	1682601
2023-12-29	10.87	11.03	10.81	10.95	2311638
2024-01-02	10.74	10.87	10.45	10.53	1567187
2024-01-03	10.41	10.67	10.30	10.55	2454368
2024-01-04	10.49	10.53	10.36	10.42	1190803
2024-01-05	10.33	10.43	10.03	10.11	1125196
2024-01-08	9.88	10.07	9.66	9.93	1159262
2024-01-09	9.85	9.87	9.53	9.62	1944145
2024-01-10	9.62	9.76	9.55	9.55	997069
2024-01-11	9.33	9.35	8.78	9.13	3484986
2024-01-12	9.21	9.47	9.02	9.03	1419790
2024-01-16	8.92	8.99	8.56	8.61	2020507
2024-01-17	8.35	8.36	8.12	8.27	3841859
2024-01-18	8.39	8.39	8.17	8.23	2598323
2024-01-19	8.00	8.21	7.84	8.12	2295455
2024-01-22	7.90	8.42	7.85	8.37	3415530
2024-01-23	8.83	9.29	8.52	8.65	2846756
2024-01-24	9.09	9.13	8.66	8.67	1780216
2024-01-25	8.71	8.80	8.45	8.52	2349923
2024-01-26	8.36	8.45	8.15	8.32	1244043
2024-01-29	8.29	8.31	8.15	8.26	944598
2024-01-30	8.15	8.23	8.09	8.10	799789
2024-01-31	8.00	8.32	7.85	8.10	1749594
2024-02-01	8.19	8.60	8.17	8.52	1675498
2024-02-02	8.40	8.53	8.39	8.44	2301233
2024-02-05	8.53	8.56	8.26	8.33	3934151
2024-02-06	8.72	9.16	8.72	9.04	3078659
2024-02-07	8.73	8.96	8.58	8.94	1298666
2024-02-08	8.88	9.08	8.66	8.94	1967160
2024-02-09	8.95	8.95	8.69	8.81	1402731
2024-02-12	8.90	9.25	8.87	9.24	1182170
2024-02-13	9.08	9.13	8.75	8.77	1627568
2024-02-14	8.97	9.29	8.94	9.29	3522721
2024-02-15	9.34	9.48	9.25	9.37	1654705
2024-02-16	9.50	9.74	9.27	9.30	1543896
2024-02-20	9.17	9.31	8.94	9.31	1755171
2024-02-21	9.59	9.59	9.19	9.31	1920600
2024-02-22	9.38	9.39	9.05	9.22	1833135
2024-02-23	9.23	9.27	9.05	9.21	1410447
2024-02-26	9.11	9.31	9.06	9.23	1187138
2024-02-27	9.36	9.71	9.17	9.67	3477095
2024-02-28	9.38	9.41	9.13	9.13	1594292
2024-02-29	9.17	9.42	9.06	9.12	10622920
2024-03-01	9.24	9.37	9.11	9.14	1201984
2024-03-04	9.10	9.11	8.29	8.31	3089953
2024-03-05	8.20	8.52	8.08	8.32	2584080
2024-03-06	8.62	8.95	8.57	8.77	2180087
2024-03-07	8.64	9.03	8.60	9.00	1815092
2024-03-08	9.00	9.28	8.99	9.01	1656310
2024-03-11	9.31	9.71	9.25	9.25	1823427
2024-03-12	9.62	9.89	9.59	9.68	2140605
2024-03-13	9.74	9.96	9.66	9.70	2312344
2024-03-14	10.29	10.29	9.24	9.51	4930795
2024-03-15	9.39	9.93	9.36	9.91	2209882
2024-03-18	9.74	9.90	9.41	9.43	2285550
2024-03-19	9.50	9.50	9.06	9.31	2855961
2024-03-20	9.39	9.48	9.20	9.43	2416905
2024-03-21	9.30	9.30	9.08	9.08	1834440
2024-03-22	8.93	8.93	8.59	8.61	3750176
2024-03-25	8.69	8.95	8.64	8.91	1964728
2024-03-26	8.94	9.20	8.91	9.13	3163923
2024-03-27	9.10	9.68	8.93	9.50	3216254
2024-03-28	9.36	9.57	9.05	9.09	2632470
2024-04-01	9.31	9.65	9.30	9.41	1637286
2024-04-02	9.39	9.56	9.36	9.44	1191807
2024-04-03	9.35	9.48	9.27	9.45	1112816
2024-04-04	9.45	9.54	9.02	9.03	2030468
2024-04-05	9.14	9.14	8.75	8.78	1763510
2024-04-08	8.85	9.01	8.76	8.78	2299215
2024-04-09	8.91	9.18	8.86	9.10	4289865
2024-04-10	9.21	9.26	8.80	8.94	4613655
2024-04-11	8.30	8.41	8.00	8.20	2133726
2024-04-12	8.10	8.12	7.60	7.63	3292680
2024-04-15	7.66	8.00	7.58	7.68	3362346
2024-04-16	7.63	7.81	7.59	7.70	2387886
2024-04-17	7.80	7.97	7.73	7.77	1094908
2024-04-18	7.85	8.11	7.80	8.06	2378373
2024-04-19	8.14	8.14	7.84	7.90	2582974
2024-04-22	8.00	8.12	7.84	8.09	1663437
2024-04-23	8.11	8.22	7.97	8.13	1318642
2024-04-24	8.33	8.53	8.27	8.53	1224729
2024-04-25	8.32	8.57	8.27	8.43	1727583
2024-04-26	8.72	8.98	8.72	8.80	2236703
2024-04-29	8.76	8.95	8.65	8.88	1087928
2024-04-30	8.69	8.79	8.56	8.62	1079482
2024-05-01	8.60	8.79	8.57	8.58	847556
2024-05-02	9.00	9.34	8.83	9.29	2425718
2024-05-03	9.41	9.78	9.21	9.67	4852102
2024-05-06	9.91	10.25	9.73	9.96	3170128
2024-05-07	9.73	9.82	9.56	9.82	1231934
2024-05-08	9.55	9.60	9.36	9.44	1627490
2024-05-09	9.68	9.95	9.55	9.68	883594
2024-05-10	9.90	9.93	9.56	9.65	1547770
2024-05-13	9.94	10.25	9.77	9.78	2414661
2024-05-14	9.86	9.96	9.55	9.72	1409060
2024-05-15	9.81	9.81	9.42	9.62	1262784
2024-05-16	9.70	10.13	9.53	10.04	1697195
2024-05-17	9.85	10.01	9.52	9.66	3639188
2024-05-20	9.59	9.68	9.30	9.36	1720992
2024-05-21	9.10	9.24	9.00	9.07	1581392
2024-05-22	9.09	9.20	8.78	8.87	1919764
2024-05-23	9.13	9.34	8.72	8.79	2317245
2024-05-24	8.92	8.98	8.74	8.77	1595355
2024-05-28	8.90	9.13	8.82	8.89	1752248
2024-05-29	8.65	8.76	8.60	8.63	1895972
2024-05-30	8.61	9.06	8.58	9.01	1903499
2024-05-31	8.90	8.97	8.74	8.85	2156043
2024-06-03	8.87	8.93	8.45	8.51	1892115
2024-06-04	8.52	8.60	8.45	8.52	4560528
2024-06-05	8.53	8.65	8.34	8.37	3424437
2024-06-06	8.32	8.49	8.20	8.41	2979164
2024-06-07	8.26	8.34	8.07	8.08	1769568
2024-06-10	8.16	8.56	8.07	8.41	2085177
2024-06-11	8.40	8.50	8.25	8.34	2484263
2024-06-12	8.42	8.50	8.25	8.27	1157954
2024-06-13	8.29	8.50	8.29	8.40	1305133
2024-06-14	8.30	8.35	8.06	8.10	2215199
2024-06-17	8.18	8.23	7.96	8.12	1233448
2024-06-18	8.11	8.87	8.06	8.21	2118428
2024-06-20	8.27	8.44	8.02	8.27	2312702
2024-06-21	8.25	8.36	8.11	8.19	1224486
2024-06-24	8.17	8.29	8.16	8.24	898697
2024-06-25	8.22	8.25	8.01	8.08	1688772
2024-06-26	8.08	8.08	7.99	8.05	1140589
2024-06-27	7.97	8.04	7.72	7.72	1342277
2024-06-28	7.81	7.81	7.65	7.68	1331872
2024-07-01	7.73	7.90	7.71	7.75	1579627
2024-07-02	7.77	8.13	7.69	8.07	1594444
2024-07-03	8.15	8.42	8.09	8.32	1024754
2024-07-05	8.20	8.25	7.97	8.22	877762
2024-07-08	8.21	8.29	7.99	8.07	1569512
2024-07-09	8.05	8.43	8.01	8.27	1862037
2024-07-10	8.30	8.43	8.23	8.31	768030
2024-07-11	8.41	8.74	8.35	8.59	1750394
2024-07-12	8.68	8.78	8.47	8.50	1167462
2024-07-15	8.41	8.43	8.06	8.08	1133364
2024-07-16	8.08	8.26	8.01	8.24	1017581
2024-07-17	8.19	8.23	7.86	7.94	2164544
2024-07-18	7.96	8.12	7.85	7.90	1734362
2024-07-19	7.88	7.90	7.65	7.65	1881987
2024-07-22	7.85	8.02	7.74	7.95	1670522
2024-07-23	7.79	7.84	7.74	7.77	1161448
2024-07-24	7.70	7.95	7.68	7.70	1139820
2024-07-25	7.71	7.81	7.66	7.68	1135722
2024-07-26	7.71	7.78	7.67	7.71	651605
2024-07-29	7.74	7.82	7.68	7.69	1075793
2024-07-30	7.68	7.72	7.58	7.66	1379448
2024-07-31	7.84	7.90	7.68	7.72	998591
2024-08-01	7.72	7.77	7.51	7.60	1746212
2024-08-02	7.55	7.60	7.43	7.47	1604006
2024-08-05	7.20	7.56	7.17	7.47	4053857
2024-08-06	7.45	7.94	7.45	7.83	2319280
2024-08-07	7.91	7.91	7.57	7.59	1827102
2024-08-08	7.59	7.92	7.59	7.84	1287739
2024-08-09	7.83	7.87	7.75	7.84	885103
2024-08-12	7.79	8.22	7.70	8.19	2188278
2024-08-13	8.18	8.20	7.89	8.04	863442
2024-08-14	8.09	8.12	7.82	7.86	776410
2024-08-15	7.91	8.02	7.87	7.92	812021
2024-08-16	7.96	8.30	7.96	8.21	1755218
2024-08-19	8.25	8.39	8.24	8.35	1653163
2024-08-20	8.22	8.22	7.77	7.80	1903636
2024-08-21	7.78	8.00	7.74	7.89	1785195
2024-08-22	8.07	8.15	7.61	7.77	1868399
2024-08-23	7.83	7.92	7.68	7.77	1603915
2024-08-26	7.72	7.78	7.58	7.70	1784354
2024-08-27	7.69	7.78	7.58	7.58	1320507
2024-08-28	7.55	7.60	7.32	7.34	1459929
2024-08-29	7.48	7.58	7.42	7.46	830056
2024-08-30	7.62	7.62	7.45	7.48	966808
2024-09-03	7.38	7.46	7.32	7.35	801282
2024-09-04	7.35	7.44	7.29	7.30	743307
2024-09-05	7.32	7.58	7.31	7.39	1704841
2024-09-06	7.35	7.43	7.27	7.29	2738220
2024-09-09	7.22	7.22	7.03	7.13	1338822
2024-09-10	7.13	7.22	7.09	7.14	719326
2024-09-11	7.14	7.27	7.14	7.23	918354
2024-09-12	7.26	7.34	7.16	7.26	776783
2024-09-13	7.28	7.36	7.20	7.28	934922
2024-09-16	7.21	7.27	7.16	7.23	797682
2024-09-17	7.34	7.61	7.32	7.43	1597590
2024-09-18	7.44	7.58	7.41	7.51	578978
2024-09-19	7.72	7.84	7.64	7.76	1682087
2024-09-20	7.76	7.80	7.58	7.63	831673
2024-09-23	7.67	7.90	7.64	7.76	790113
2024-09-24	8.20	8.73	8.12	8.66	5112311
2024-09-25	8.33	8.49	8.23	8.38	2188234
2024-09-26	9.04	9.22	8.74	9.22	6743514
2024-09-27	9.08	10.15	9.08	9.91	7131871
2024-09-30	10.46	10.90	9.97	10.08	6078886
2024-10-01	10.15	10.82	10.00	10.80	4230078
2024-10-02	11.54	11.56	10.65	11.20	6520975
2024-10-03	10.51	10.77	10.33	10.60	2620033
2024-10-04	10.90	11.65	10.61	11.65	5676894
2024-10-07	12.17	12.40	11.53	11.71	7339100
2024-10-08	10.54	10.95	10.10	10.26	4694181
2024-10-09	9.84	10.15	9.71	10.01	3465359
2024-10-10	10.04	10.41	10.03	10.20	2296855
2024-10-11	9.90	10.26	9.86	10.19	1329719
2024-10-14	9.96	9.99	9.59	9.70	1850003
2024-10-15	9.41	9.58	9.22	9.35	2497543
2024-10-16	9.51	9.55	9.28	9.29	1498806
2024-10-17	9.03	9.08	8.77	8.79	1460007
2024-10-18	9.33	9.54	9.08	9.09	1810498
2024-10-21	8.96	9.02	8.88	9.01	629668
2024-10-22	9.04	9.35	9.04	9.24	1240865
2024-10-23	9.26	9.41	9.11	9.11	1335345
2024-10-24	9.11	9.16	8.92	9.04	817636
2024-10-25	9.30	9.54	9.22	9.27	1405697
2024-10-28	9.33	9.80	9.33	9.59	1082073
2024-10-29	9.60	9.65	9.27	9.28	882714
2024-10-30	9.15	9.32	9.09	9.16	1005174
2024-10-31	9.09	9.10	8.83	9.05	1367068
2024-11-01	9.06	9.12	8.94	8.96	771364
2024-11-04	9.02	9.15	8.86	8.88	945689
2024-11-05	9.07	9.33	8.99	9.29	1125532
2024-11-06	8.88	9.15	8.77	9.02	2042767
2024-11-07	9.40	9.67	9.13	9.27	1681988
2024-11-08	8.96	8.97	8.49	8.62	2360340
2024-11-11	8.67	8.73	8.42	8.62	1369422
2024-11-12	8.47	8.48	8.18	8.27	2441901
2024-11-13	8.32	8.32	8.15	8.19	1300514
2024-11-14	8.10	8.24	8.10	8.20	1329151
2024-11-15	8.22	8.41	8.21	8.35	1141129
2024-11-18	8.35	8.70	8.27	8.51	2032732
2024-11-19	8.72	9.32	8.72	9.05	2988453
2024-11-20	9.13	9.43	9.07	9.18	1927986
2024-11-21	9.14	9.15	8.84	8.97	1861328
2024-11-22	8.69	9.05	8.66	8.92	1643230
2024-11-25	8.92	9.34	8.92	9.21	1361708
2024-11-26	9.17	9.30	9.06	9.08	663094
2024-11-27	9.30	9.57	9.20	9.46	2149042
2024-11-29	9.45	9.67	9.45	9.60	571917
2024-12-02	9.56	9.84	9.56	9.76	1251380
2024-12-03	9.85	10.04	9.81	9.90	1031586
2024-12-04	9.88	9.91	9.47	9.57	1632422
2024-12-05	9.63	9.78	9.53	9.60	738257
2024-12-06	9.80	9.89	9.72	9.82	821144
2024-12-09	10.41	10.99	10.40	10.57	4111375
2024-12-10	10.25	10.38	10.07	10.31	1598231
2024-12-11	10.11	10.44	10.11	10.40	1868885
2024-12-12	10.20	10.49	10.19	10.46	1207704
2024-12-13	10.17	10.39	9.96	10.36	2644283
2024-12-16	10.14	10.41	10.01	10.03	1657752
2024-12-17	10.06	10.59	10.05	10.46	2594166
2024-12-18	10.46	10.51	9.96	10.01	1122696
2024-12-19	10.15	10.24	9.84	9.85	1261041
2024-12-20	9.90	9.96	9.68	9.76	1343929
2024-12-23	9.79	9.94	9.56	9.90	854632
2024-12-24	9.98	10.06	9.90	9.91	377135
2024-12-26	9.83	10.00	9.80	9.84	423038
2024-12-27	9.76	9.84	9.63	9.78	649584
2024-12-30	9.67	9.67	9.48	9.54	895803
2024-12-31	9.49	9.67	9.37	9.55	712882
2025-01-02	9.45	9.56	9.21	9.28	979987
2025-01-03	9.32	9.44	9.08	9.26	1389861
2025-01-06	9.44	9.57	9.09	9.11	1009023
2025-01-07	9.13	9.32	9.06	9.28	902618
2025-01-08	9.14	9.18	9.00	9.12	936170
2025-01-10	8.96	9.11	8.71	8.88	1123133
2025-01-13	8.75	8.98	8.75	8.98	496887
2025-01-14	9.28	9.40	9.17	9.33	956147
2025-01-15	9.34	9.48	9.28	9.43	823048
2025-01-16	9.40	9.45	9.31	9.37	618373
2025-01-17	9.39	9.90	9.31	9.73	860530
2025-01-21	9.85	9.85	9.39	9.53	971763
2025-01-22	9.43	9.72	9.39	9.60	564073
2025-01-23	9.58	9.58	9.31	9.34	484096
2025-01-24	9.43	9.81	9.37	9.79	1047549
2025-01-27	9.67	10.00	9.62	9.83	879022
2025-01-28	9.83	10.05	9.61	10.03	629796
2025-01-29	10.14	10.31	9.90	9.94	827278
2025-01-30	10.04	10.47	10.04	10.33	965640
2025-01-31	10.25	10.26	9.75	9.82	1230483
2025-02-03	9.62	10.12	9.56	10.06	865019
2025-02-04	10.12	10.50	10.08	10.16	1261764
2025-02-05	10.01	10.31	9.93	10.22	788544
2025-02-06	10.34	10.97	10.34	10.74	1731951
2025-02-07	10.92	11.15	10.60	10.76	1719023
2025-02-10	10.96	11.23	10.75	10.91	2204752
2025-02-11	10.52	10.59	10.22	10.37	1793983
2025-02-12	10.45	10.70	10.32	10.48	1268511
2025-02-13	10.40	10.89	10.25	10.89	1601072
2025-02-14	11.60	11.67	10.75	11.10	2789070
2025-02-18	11.21	11.21	10.33	10.83	2466119
2025-02-19	10.68	10.68	10.24	10.50	1514882
2025-02-20	10.73	11.15	10.66	11.05	3642356
2025-02-21	11.56	11.77	11.15	11.34	4105806
2025-02-24	11.08	11.10	10.56	10.68	1752503
2025-02-25	11.00	11.08	10.54	10.61	1888831
2025-02-26	10.83	11.20	10.73	10.82	1169264
2025-02-27	10.71	10.83	10.40	10.53	1144554
2025-02-28	10.27	10.31	10.00	10.01	2034169
2025-03-03	10.11	10.45	9.85	9.86	1197738
2025-03-04	9.95	10.17	9.77	10.08	1159289
2025-03-05	10.31	10.75	10.26	10.67	1573321
2025-03-06	10.93	10.98	10.67	10.82	1881042
2025-03-07	10.97	11.23	10.79	10.92	1414395
2025-03-10	10.91	10.93	10.55	10.73	1474757
2025-03-11	11.00	11.37	10.71	10.97	2388074
2025-03-12	10.56	10.84	10.55	10.76	1062586
2025-03-13	10.43	10.62	10.08	10.42	3277959

Explore More About WB

Coins representing dividend payouts and trends

WB Dividend History

Discover Weibo Corp'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

WB Stock Split History

Discover Weibo Corp'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

WB Historical Prices

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

Web Analytics