WD Historical Prices

Summary

Key Stock Metrics

81.07

(March 4, 2025)

52-Week Low

118.19

(November 6, 2024)

52-Week High

156.77

(November 22, 2021)

All-Time High

86.33

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-12-15	10.00	10.13	9.00	9.90	6326142
2010-12-16	9.90	10.00	9.75	9.81	446049
2010-12-17	9.92	9.98	9.88	9.89	232763
2010-12-20	9.98	9.98	9.80	9.91	364834
2010-12-21	9.97	9.97	9.85	9.90	181343
2010-12-22	9.85	9.94	9.75	9.89	103365
2010-12-23	9.94	9.94	9.85	9.89	167068
2010-12-27	9.84	9.88	9.73	9.76	146417
2010-12-28	9.80	9.95	9.79	9.95	323625
2010-12-29	9.90	10.06	9.86	10.00	172995
2010-12-30	9.85	10.10	9.82	10.10	62901
2010-12-31	10.05	10.10	10.02	10.09	31779
2011-01-03	10.05	10.08	9.98	10.00	79416
2011-01-04	10.00	10.09	10.00	10.00	183294
2011-01-05	10.05	10.42	10.00	10.34	119050
2011-01-06	10.47	10.47	10.19	10.21	89575
2011-01-07	10.18	10.32	10.05	10.12	56110
2011-01-10	10.06	10.32	10.06	10.28	74672
2011-01-11	10.18	10.36	10.18	10.30	90146
2011-01-12	10.21	10.34	10.20	10.21	262730
2011-01-13	10.20	10.59	10.20	10.58	298977
2011-01-14	10.49	10.68	10.35	10.64	152848
2011-01-18	10.57	10.76	10.55	10.64	274736
2011-01-19	10.57	10.82	10.42	10.57	302957
2011-01-20	10.53	10.64	10.46	10.60	231700
2011-01-21	10.66	11.13	10.66	10.79	326285
2011-01-24	11.01	11.35	10.91	11.20	387833
2011-01-25	11.12	11.44	11.11	11.18	389843
2011-01-26	11.25	11.28	10.97	11.27	105431
2011-01-27	11.22	11.31	11.09	11.18	106421
2011-01-28	11.23	11.23	11.03	11.15	90715
2011-01-31	11.23	12.36	11.13	12.00	115687
2011-02-01	12.00	12.05	11.86	12.01	88053
2011-02-02	12.10	12.74	11.96	12.35	228004
2011-02-03	12.46	12.65	12.27	12.45	90090
2011-02-04	12.45	12.66	12.01	12.35	57721
2011-02-07	12.49	12.49	12.00	12.17	114137
2011-02-08	12.23	12.40	12.14	12.16	76802
2011-02-09	12.11	12.21	11.91	12.00	101951
2011-02-10	11.90	12.15	11.90	12.02	41225
2011-02-11	12.09	12.50	12.01	12.44	88985
2011-02-14	12.37	12.37	12.08	12.17	18172
2011-02-15	12.11	12.32	12.06	12.32	24549
2011-02-16	12.27	12.51	12.24	12.51	95993
2011-02-17	12.48	12.64	12.46	12.50	52905
2011-02-18	12.44	12.56	12.32	12.48	19009
2011-02-22	12.39	12.39	12.19	12.39	8759
2011-02-23	12.32	12.37	12.04	12.24	91874
2011-02-24	12.36	12.52	12.18	12.40	14500
2011-02-25	12.44	12.48	12.16	12.26	30920
2011-02-28	12.29	12.29	12.07	12.21	36300
2011-03-01	12.21	12.54	12.16	12.41	58199
2011-03-02	12.36	12.68	12.36	12.59	63413
2011-03-03	12.50	12.69	12.48	12.53	56253
2011-03-04	12.50	12.53	12.31	12.50	101013
2011-03-07	12.50	12.50	12.35	12.50	35458
2011-03-08	12.43	12.50	12.43	12.50	30307
2011-03-09	12.45	12.50	12.39	12.49	10787
2011-03-10	12.40	12.40	12.12	12.40	57054
2011-03-11	12.40	12.40	12.35	12.38	33484
2011-03-14	12.32	12.32	11.92	12.10	46925
2011-03-15	11.88	12.01	11.46	11.96	61818
2011-03-16	12.00	12.24	11.86	11.86	115476
2011-03-17	12.00	12.46	11.78	11.87	33715
2011-03-18	12.04	12.43	12.01	12.31	57776
2011-03-21	12.36	12.48	12.24	12.46	6017
2011-03-22	12.48	12.64	12.40	12.59	58708
2011-03-23	12.63	12.65	12.38	12.55	69636
2011-03-24	12.55	12.55	12.44	12.52	16551
2011-03-25	12.54	13.00	12.44	12.65	58393
2011-03-28	12.67	12.78	12.44	12.67	53833
2011-03-29	13.17	13.17	12.00	12.50	69377
2011-03-30	12.61	12.61	11.90	12.05	268005
2011-03-31	12.01	12.34	11.95	12.15	661348
2011-04-01	12.09	12.09	11.70	11.94	110397
2011-04-04	11.94	11.96	11.70	11.84	364327
2011-04-05	11.85	11.92	11.55	11.65	94754
2011-04-06	11.65	11.86	11.49	11.71	176068
2011-04-07	11.76	11.98	11.61	11.67	77375
2011-04-08	11.73	11.91	11.60	11.65	40422
2011-04-11	11.62	11.68	11.50	11.60	35896
2011-04-12	11.58	11.74	11.52	11.65	22820
2011-04-13	11.61	11.68	11.53	11.61	36582
2011-04-14	11.56	11.67	11.25	11.27	76490
2011-04-15	11.24	11.61	11.24	11.41	39311
2011-04-18	11.35	11.53	11.15	11.41	36449
2011-04-19	11.40	11.40	11.10	11.14	42663
2011-04-20	11.19	11.47	11.19	11.33	29875
2011-04-21	11.37	11.46	11.14	11.31	137919
2011-04-25	11.24	11.54	11.24	11.52	33088
2011-04-26	11.56	11.77	11.38	11.75	48885
2011-04-27	11.71	11.97	11.71	11.88	34460
2011-04-28	11.86	11.90	11.75	11.79	11851
2011-04-29	11.80	12.00	11.71	11.99	37928
2011-05-02	11.98	12.09	11.72	11.72	56412
2011-05-03	11.75	11.86	11.15	11.46	85935
2011-05-04	11.50	11.50	11.29	11.41	29598
2011-05-05	11.39	11.93	11.31	11.70	50764
2011-05-06	11.76	12.10	11.76	11.85	41143
2011-05-09	11.80	12.01	11.78	11.99	41594
2011-05-10	12.00	12.08	11.94	12.00	59209
2011-05-11	12.00	12.03	11.78	11.82	53118
2011-05-12	11.82	12.18	11.70	12.13	101916
2011-05-13	12.18	12.48	12.10	12.15	104483
2011-05-16	12.15	12.39	12.07	12.09	99227
2011-05-17	12.07	12.56	12.07	12.51	172284
2011-05-18	12.52	13.04	12.45	12.92	135510
2011-05-19	12.90	13.15	12.85	13.05	54565
2011-05-20	13.00	13.27	13.00	13.13	70118
2011-05-23	13.06	13.17	12.94	13.08	82560
2011-05-24	13.07	13.25	12.70	12.81	78842
2011-05-25	12.74	13.13	12.74	13.01	127431
2011-05-26	12.96	13.22	12.64	12.97	49227
2011-05-27	13.02	13.43	13.01	13.30	86246
2011-05-31	13.39	14.05	13.34	13.60	636732
2011-06-01	13.63	13.87	13.04	13.07	86029
2011-06-02	13.11	13.11	12.89	13.01	36751
2011-06-03	12.94	13.08	12.80	12.83	44690
2011-06-06	12.84	13.07	12.80	13.02	67545
2011-06-07	13.15	13.45	13.03	13.09	111020
2011-06-08	13.04	13.14	12.85	13.03	62701
2011-06-09	13.07	13.11	12.83	12.97	52742
2011-06-10	12.91	12.91	12.67	12.80	71893
2011-06-13	12.83	12.83	12.41	12.45	36935
2011-06-14	12.52	12.52	12.32	12.47	77293
2011-06-15	12.40	12.45	11.99	12.10	76156
2011-06-16	12.11	12.50	12.10	12.42	35168
2011-06-17	12.47	12.56	12.30	12.53	87583
2011-06-20	12.46	12.75	12.42	12.73	75090
2011-06-21	12.73	13.16	12.66	13.11	17582
2011-06-22	13.09	13.29	12.97	13.14	21849
2011-06-23	13.03	13.03	12.59	12.87	33293
2011-06-24	12.84	13.63	12.83	13.45	525926
2011-06-27	13.45	13.45	13.11	13.25	46127
2011-06-28	13.25	13.33	13.23	13.25	28060
2011-06-29	13.25	13.42	13.06	13.35	43352
2011-06-30	13.39	13.50	13.09	13.30	65173
2011-07-01	13.26	13.26	12.51	12.86	118984
2011-07-05	12.87	13.32	12.86	13.04	129214
2011-07-06	13.04	13.42	12.96	13.07	70905
2011-07-07	13.11	13.45	12.97	13.40	99338
2011-07-08	13.26	13.47	13.22	13.24	25229
2011-07-11	13.12	13.41	13.12	13.27	116213
2011-07-12	13.20	13.53	13.20	13.29	65639
2011-07-13	13.30	13.34	13.18	13.26	50834
2011-07-14	13.25	13.37	13.18	13.22	22212
2011-07-15	13.28	13.40	13.01	13.03	92787
2011-07-18	12.96	12.96	12.70	12.88	27405
2011-07-19	12.92	13.31	12.77	13.26	19707
2011-07-20	13.25	13.31	12.99	12.99	41079
2011-07-21	13.01	13.20	12.98	13.04	95025
2011-07-22	13.08	13.18	12.92	12.94	49120
2011-07-25	12.85	13.06	12.83	13.01	46221
2011-07-26	13.00	13.21	12.95	13.03	28392
2011-07-27	13.00	13.16	12.84	12.94	44253
2011-07-28	12.95	13.25	12.95	13.22	49767
2011-07-29	13.07	13.19	12.81	12.93	77863
2011-08-01	13.01	13.04	12.81	12.92	88236
2011-08-02	12.83	13.17	12.55	12.76	237455
2011-08-03	12.81	13.36	12.67	13.36	64527
2011-08-04	13.29	13.51	12.58	12.61	81892
2011-08-05	12.73	13.09	12.27	12.92	73706
2011-08-08	12.69	13.00	12.30	12.31	107207
2011-08-09	12.50	12.53	11.61	12.43	275563
2011-08-10	12.23	12.30	11.88	12.01	44800
2011-08-11	11.96	12.12	11.74	11.97	243317
2011-08-12	12.05	12.15	11.91	12.15	123780
2011-08-15	12.29	12.47	12.19	12.34	89301
2011-08-16	12.27	12.33	12.00	12.06	63400
2011-08-17	12.12	12.33	12.12	12.33	66267
2011-08-18	12.08	12.10	11.88	11.91	87925
2011-08-19	11.85	11.95	11.39	11.68	220543
2011-08-22	11.88	11.88	11.48	11.48	82081
2011-08-23	11.48	12.06	11.48	11.93	28803
2011-08-24	11.97	12.08	11.56	11.90	43196
2011-08-25	12.01	12.01	11.47	11.48	19049
2011-08-26	11.48	11.88	11.40	11.61	26494
2011-08-29	11.70	12.08	11.70	11.80	40881
2011-08-30	11.76	11.76	11.59	11.70	86367
2011-08-31	11.74	11.92	11.55	11.60	274876
2011-09-01	11.64	11.76	11.34	11.50	66852
2011-09-02	11.40	11.44	11.16	11.21	156564
2011-09-06	11.05	11.20	11.00	11.14	50507
2011-09-07	11.24	11.50	11.24	11.42	24898
2011-09-08	11.31	11.48	11.04	11.15	22193
2011-09-09	11.04	11.47	10.99	11.40	55079
2011-09-12	11.25	11.58	11.20	11.25	21415
2011-09-13	11.25	11.48	11.23	11.34	47182
2011-09-14	11.41	11.73	11.18	11.64	21850
2011-09-15	11.74	11.83	11.55	11.76	26826
2011-09-16	11.75	11.75	11.48	11.57	42887
2011-09-19	11.40	11.48	11.16	11.33	52725
2011-09-20	11.37	11.55	11.20	11.25	44256
2011-09-21	11.27	11.29	11.05	11.13	29574
2011-09-22	10.92	11.12	10.85	10.87	25885
2011-09-23	10.87	10.87	10.44	10.70	47833
2011-09-26	10.75	10.92	10.45	10.92	29537
2011-09-27	11.09	11.48	10.91	11.45	69745
2011-09-28	11.43	11.43	11.01	11.04	24642
2011-09-29	11.24	11.24	10.79	10.86	73450
2011-09-30	10.79	11.71	10.79	11.62	51343
2011-10-03	11.58	11.67	10.60	10.62	65382
2011-10-04	10.57	11.27	10.08	11.18	74647
2011-10-05	11.07	11.46	10.86	11.06	46050
2011-10-06	10.99	11.76	10.87	11.61	35228
2011-10-07	11.63	11.63	11.04	11.45	26591
2011-10-10	11.59	12.34	11.32	12.26	30534
2011-10-11	12.11	12.36	12.02	12.27	19190
2011-10-12	12.28	12.50	12.20	12.48	52845
2011-10-13	12.44	12.74	12.44	12.59	48319
2011-10-14	12.73	12.73	12.42	12.65	33634
2011-10-17	12.54	12.61	12.21	12.27	23564
2011-10-18	12.28	12.48	12.20	12.39	28320
2011-10-19	12.35	12.35	12.01	12.02	10175
2011-10-20	12.11	12.11	11.66	11.96	8962
2011-10-21	12.10	13.39	12.04	12.70	150035
2011-10-24	12.75	13.36	12.73	13.18	59277
2011-10-25	13.05	13.64	12.99	13.06	35791
2011-10-26	13.23	13.52	12.92	13.00	47557
2011-10-27	13.38	13.79	13.27	13.73	59501
2011-10-28	13.69	13.79	12.77	12.84	53721
2011-10-31	12.69	13.01	12.63	12.70	35628
2011-11-01	12.27	12.55	12.20	12.31	27261
2011-11-02	12.45	12.94	12.45	12.78	22681
2011-11-03	12.82	13.20	12.82	13.18	21358
2011-11-04	13.08	13.08	12.67	12.70	13108
2011-11-07	12.75	12.76	12.29	12.66	11479
2011-11-08	12.74	13.01	12.65	12.97	11719
2011-11-09	12.70	12.80	12.26	12.43	23447
2011-11-10	12.60	12.60	11.78	12.05	14789
2011-11-11	12.20	12.80	12.14	12.77	20717
2011-11-14	12.76	12.76	12.22	12.39	14940
2011-11-15	12.35	12.71	12.22	12.71	13125
2011-11-16	12.59	13.21	12.59	12.73	60733
2011-11-17	12.71	13.00	12.34	12.50	31349
2011-11-18	12.47	12.59	12.20	12.55	21085
2011-11-21	12.33	12.46	11.98	12.05	23910
2011-11-22	12.05	12.32	11.92	11.99	17938
2011-11-23	11.85	11.94	11.35	11.45	28437
2011-11-25	11.39	11.46	11.20	11.34	14853
2011-11-28	11.53	11.72	11.53	11.57	20795
2011-11-29	11.63	11.75	11.30	11.75	27497
2011-11-30	12.04	12.74	11.99	12.70	110366
2011-12-01	12.60	12.66	12.06	12.16	42537
2011-12-02	12.40	12.40	12.04	12.32	8475
2011-12-05	12.43	12.55	12.17	12.49	44238
2011-12-06	12.42	12.54	11.64	11.83	93633
2011-12-07	11.77	12.29	11.77	11.97	30565
2011-12-08	12.05	12.45	11.93	12.18	38679
2011-12-09	12.20	12.42	12.07	12.20	47549
2011-12-12	12.06	12.06	11.78	11.89	22036
2011-12-13	11.97	12.02	11.65	11.68	18386
2011-12-14	11.58	12.15	11.50	12.05	21926
2011-12-15	12.09	12.12	11.65	11.98	22612
2011-12-16	12.09	12.10	11.76	12.00	57594
2011-12-19	12.02	12.04	11.79	11.91	27899
2011-12-20	12.11	12.33	11.96	12.30	57539
2011-12-21	12.19	12.76	12.19	12.60	29448
2011-12-22	12.65	13.05	12.07	12.60	45101
2011-12-23	12.63	12.63	12.36	12.45	94859
2011-12-27	12.42	12.57	12.11	12.47	21308
2011-12-28	12.46	12.55	12.21	12.23	33570
2011-12-29	12.23	12.38	11.76	12.14	62696
2011-12-30	12.10	13.24	12.03	12.56	59067
2012-01-03	12.40	12.74	12.12	12.25	66494
2012-01-04	12.16	12.16	11.93	12.04	29644
2012-01-05	11.93	11.93	11.61	11.85	26232
2012-01-06	11.86	12.13	11.70	11.74	26898
2012-01-09	11.83	12.00	11.83	12.00	21826
2012-01-10	12.00	12.00	11.83	12.00	32199
2012-01-11	11.91	12.51	11.72	12.38	32247
2012-01-12	12.37	12.37	12.17	12.37	15490
2012-01-13	12.16	12.31	12.11	12.26	40465
2012-01-17	12.30	12.50	12.02	12.08	28705
2012-01-18	12.00	12.15	11.99	12.07	41260
2012-01-19	12.11	12.11	11.88	11.88	63509
2012-01-20	11.89	12.12	11.80	11.86	29736
2012-01-23	11.86	11.98	11.80	11.86	7372
2012-01-24	11.80	12.10	11.80	11.93	16154
2012-01-25	11.87	12.09	11.87	12.04	21811
2012-01-26	12.06	12.06	11.80	11.84	24685
2012-01-27	11.85	12.03	11.85	11.90	18395
2012-01-30	11.73	11.96	11.71	11.93	24985
2012-01-31	12.04	12.09	11.78	11.88	35530
2012-02-01	11.92	12.08	11.81	11.99	67866
2012-02-02	12.01	12.07	11.80	11.84	164370
2012-02-03	12.06	12.28	11.94	12.07	65221
2012-02-06	12.00	12.18	11.85	12.15	11590
2012-02-07	12.20	12.29	12.14	12.26	9498
2012-02-08	12.24	12.38	12.13	12.31	27904
2012-02-09	12.27	12.36	12.25	12.25	20311
2012-02-10	12.25	12.40	12.25	12.38	21628
2012-02-13	12.49	12.49	12.31	12.45	17198
2012-02-14	12.35	12.75	12.25	12.61	17425
2012-02-15	12.54	12.70	12.42	12.46	55735
2012-02-16	12.52	12.63	12.48	12.54	53971
2012-02-17	12.58	12.64	12.27	12.47	18294
2012-02-21	12.54	12.54	12.26	12.26	7504
2012-02-22	12.21	12.25	11.75	11.75	31173
2012-02-23	11.79	12.77	11.76	12.61	76972
2012-02-24	12.63	12.82	12.50	12.73	10675
2012-02-27	12.67	12.69	12.55	12.68	2948
2012-02-28	12.65	12.90	12.65	12.80	16568
2012-02-29	12.82	12.82	12.22	12.45	47278
2012-03-01	12.44	12.44	11.93	11.97	46186
2012-03-02	11.99	11.99	11.08	11.43	53537
2012-03-05	11.35	11.83	11.35	11.83	13672
2012-03-06	11.76	11.76	11.40	11.48	71786
2012-03-07	11.54	12.14	11.45	12.14	71895
2012-03-08	12.26	12.86	12.25	12.55	80113
2012-03-09	12.49	12.86	12.38	12.71	43724
2012-03-12	12.71	12.89	12.66	12.71	36717
2012-03-13	12.85	12.97	12.64	12.97	44026
2012-03-14	12.92	12.95	12.57	12.57	38564
2012-03-15	12.41	13.08	12.41	12.90	37213
2012-03-16	12.85	13.27	12.81	13.08	55977
2012-03-19	13.16	13.16	12.90	13.03	54120
2012-03-20	12.90	13.02	12.71	12.85	44894
2012-03-21	12.91	12.98	12.69	12.72	50048
2012-03-22	12.58	12.67	12.46	12.55	41185
2012-03-23	12.58	12.59	12.39	12.52	30693
2012-03-26	12.69	13.04	12.56	12.89	83723
2012-03-27	12.95	13.05	12.61	12.74	40056
2012-03-28	12.73	12.75	12.38	12.57	69453
2012-03-29	12.47	12.59	12.25	12.35	350422
2012-03-30	12.36	12.75	12.15	12.60	62931
2012-04-02	12.61	12.78	12.38	12.75	153176
2012-04-03	12.83	13.09	12.64	12.90	69744
2012-04-04	12.78	13.12	12.56	13.09	47570
2012-04-05	12.99	13.28	12.98	13.27	78884
2012-04-09	13.01	13.13	12.95	12.98	32183
2012-04-10	13.01	13.01	12.68	12.72	40501
2012-04-11	12.88	12.99	12.64	12.99	35994
2012-04-12	12.93	13.10	12.93	13.06	43537
2012-04-13	12.96	12.98	12.83	12.88	17111
2012-04-16	12.85	12.94	12.85	12.93	18597
2012-04-17	13.02	13.14	13.00	13.08	31399
2012-04-18	12.97	12.97	12.84	12.85	14453
2012-04-19	12.83	13.00	12.68	12.99	45245
2012-04-20	13.00	13.00	12.68	12.98	82381
2012-04-23	12.77	12.95	12.62	12.94	36918
2012-04-24	12.92	13.00	12.91	13.00	29894
2012-04-25	13.00	13.05	12.78	12.87	31745
2012-04-26	12.85	12.95	12.78	12.86	22554
2012-04-27	12.86	12.96	12.77	12.89	19816
2012-04-30	12.84	13.05	12.82	13.05	102456
2012-05-01	12.96	13.03	12.77	12.87	48718
2012-05-02	12.79	12.84	12.69	12.84	18496
2012-05-03	12.83	13.15	12.75	13.11	43909
2012-05-04	13.05	13.20	12.89	13.16	80257
2012-05-07	13.20	13.20	12.97	13.00	45385
2012-05-08	12.88	13.09	12.88	12.96	42398
2012-05-09	12.63	12.77	12.50	12.62	64296
2012-05-10	12.67	12.67	12.38	12.41	116190
2012-05-11	12.38	12.47	12.29	12.40	83871
2012-05-14	12.28	12.42	12.21	12.35	70880
2012-05-15	12.30	12.50	12.18	12.47	35014
2012-05-16	12.40	12.47	12.07	12.12	30507
2012-05-17	12.17	12.23	12.00	12.04	34319
2012-05-18	12.00	12.15	11.66	11.78	27120
2012-05-21	11.86	11.96	11.61	11.91	35870
2012-05-22	11.78	12.16	11.71	11.87	26672
2012-05-23	11.79	12.02	11.74	11.96	11464
2012-05-24	11.94	12.02	11.79	11.94	16231
2012-05-25	11.95	12.14	11.95	11.99	38808
2012-05-29	12.11	12.14	11.90	11.97	9302
2012-05-30	11.91	11.94	11.76	11.81	20370
2012-05-31	11.76	11.81	11.50	11.73	82449
2012-06-01	11.56	11.66	11.05	11.07	45303
2012-06-04	11.07	11.07	10.85	10.90	34149
2012-06-05	10.86	11.08	10.86	10.99	32368
2012-06-06	11.03	11.17	10.98	11.08	26365
2012-06-07	11.22	11.30	11.14	11.26	22553
2012-06-08	11.28	12.10	11.26	12.06	49368
2012-06-11	12.19	12.22	11.66	11.73	38968
2012-06-12	11.81	12.00	11.51	11.97	33323
2012-06-13	12.02	12.36	11.83	12.01	37312
2012-06-14	12.03	12.09	11.83	11.98	50463
2012-06-15	11.96	12.21	11.75	12.09	67356
2012-06-18	12.07	12.07	11.75	11.93	80058
2012-06-19	11.99	12.46	11.92	12.28	48280
2012-06-20	12.10	12.35	11.97	12.30	31065
2012-06-21	12.26	12.44	12.18	12.39	30379
2012-06-22	12.40	12.54	12.30	12.54	418595
2012-06-25	12.33	12.46	12.25	12.28	18932
2012-06-26	12.26	12.46	12.26	12.42	10405
2012-06-27	12.48	12.75	12.25	12.58	38475
2012-06-28	12.50	12.57	12.37	12.57	25180
2012-06-29	12.60	12.85	12.45	12.85	103211
2012-07-02	12.85	12.85	12.30	12.54	81486
2012-07-03	12.48	12.86	12.40	12.86	9364
2012-07-05	12.84	12.84	12.53	12.68	6050
2012-07-06	12.56	12.83	12.48	12.73	8956
2012-07-09	12.76	12.85	12.74	12.82	10546
2012-07-10	12.85	12.85	12.67	12.68	8361
2012-07-11	12.66	12.95	12.66	12.86	26716
2012-07-12	12.83	12.91	12.73	12.83	17513
2012-07-13	12.80	13.03	12.79	13.03	28885
2012-07-16	12.84	12.84	12.67	12.80	46721
2012-07-17	12.88	13.04	12.81	12.94	31184
2012-07-18	12.94	13.00	12.50	12.63	390197
2012-07-19	12.73	12.75	12.45	12.47	21877
2012-07-20	12.35	12.56	12.28	12.50	26805
2012-07-23	12.43	12.62	12.34	12.53	33447
2012-07-24	12.59	12.72	12.35	12.44	60722
2012-07-25	12.55	12.60	12.16	12.38	71652
2012-07-26	12.51	12.51	12.37	12.46	12938
2012-07-27	12.52	12.90	12.44	12.82	42128
2012-07-30	12.79	12.80	12.54	12.61	20791
2012-07-31	12.62	12.68	12.54	12.64	22963
2012-08-01	12.64	12.64	12.11	12.16	78022
2012-08-02	12.14	12.22	12.09	12.15	16499
2012-08-03	12.27	12.58	12.27	12.53	38546
2012-08-06	12.53	12.78	12.34	12.58	92713
2012-08-07	12.63	12.79	12.48	12.79	69209
2012-08-08	12.67	12.67	12.29	12.34	25535
2012-08-09	12.27	12.55	12.26	12.32	15501
2012-08-10	12.31	12.31	12.00	12.00	20892
2012-08-13	12.02	12.23	11.73	11.82	13246
2012-08-14	11.99	12.43	11.91	12.26	22733
2012-08-15	12.14	12.29	11.94	12.29	26553
2012-08-16	12.29	12.29	11.98	12.08	57223
2012-08-17	12.06	12.27	12.03	12.26	18308
2012-08-20	12.11	12.43	12.09	12.36	14772
2012-08-21	12.40	12.76	12.40	12.46	14959
2012-08-22	12.43	12.62	12.33	12.47	13511
2012-08-23	12.51	12.57	12.25	12.25	10683
2012-08-24	12.27	12.76	12.27	12.60	35050
2012-08-27	12.62	12.90	12.62	12.72	32985
2012-08-28	12.70	12.94	12.70	12.91	101078
2012-08-29	12.94	12.94	12.88	12.92	33703
2012-08-30	12.90	13.04	12.85	13.00	72943
2012-08-31	13.05	13.22	12.97	13.22	45099
2012-09-04	13.22	13.24	12.93	12.97	52353
2012-09-05	13.07	13.32	12.97	13.29	32478
2012-09-06	13.33	13.73	13.25	13.60	74590
2012-09-07	13.65	14.00	13.65	13.94	153723
2012-09-10	14.00	14.05	13.73	13.76	51281
2012-09-11	13.81	14.00	13.81	13.95	14854
2012-09-12	13.95	14.10	13.76	13.95	85540
2012-09-13	13.90	14.26	13.90	14.19	84430
2012-09-14	14.30	15.08	14.30	14.95	66232
2012-09-17	14.70	14.76	14.44	14.51	62712
2012-09-18	14.45	15.12	14.45	15.00	63473
2012-09-19	15.08	15.59	15.03	15.48	115780
2012-09-20	15.40	16.23	15.30	15.98	149841
2012-09-21	16.14	16.26	15.65	15.93	150608
2012-09-24	15.73	16.08	15.71	15.80	36579
2012-09-25	15.84	16.07	15.35	15.35	75509
2012-09-26	15.37	15.68	15.18	15.30	74944
2012-09-27	15.31	15.70	15.12	15.58	104193
2012-09-28	15.49	15.75	15.37	15.37	81588
2012-10-01	15.39	15.52	15.24	15.30	74564
2012-10-02	15.31	15.61	15.30	15.52	99861
2012-10-03	15.52	16.03	15.50	15.93	255469
2012-10-04	15.94	17.09	15.94	16.75	126227
2012-10-05	16.79	17.11	16.76	16.87	189691
2012-10-08	16.85	17.03	16.60	16.98	78371
2012-10-09	17.04	17.09	16.76	16.84	72265
2012-10-10	16.80	16.88	16.41	16.52	83103
2012-10-11	16.58	16.79	16.58	16.71	10737
2012-10-12	16.66	16.69	16.00	16.36	144723
2012-10-15	16.13	16.61	16.13	16.52	61359
2012-10-16	16.65	16.82	16.55	16.70	40454
2012-10-17	16.77	17.15	16.69	17.11	60852
2012-10-18	17.13	17.23	16.95	17.06	53962
2012-10-19	17.00	17.13	16.92	17.03	35201
2012-10-22	16.91	17.60	16.91	17.54	89712
2012-10-23	17.46	17.65	16.44	16.86	133082
2012-10-24	16.97	17.23	16.86	16.97	23496
2012-10-25	17.05	17.08	16.77	16.90	32077
2012-10-26	16.90	16.90	16.51	16.61	96712
2012-10-31	16.49	16.71	16.36	16.61	96927
2012-11-01	16.62	16.62	16.30	16.37	72496
2012-11-02	16.40	16.41	15.87	15.97	55149
2012-11-05	16.01	16.29	16.00	16.26	48333
2012-11-06	16.36	16.45	16.22	16.30	29194
2012-11-07	16.07	16.16	15.52	15.65	62564
2012-11-08	15.65	16.90	15.65	16.64	237884
2012-11-09	16.62	16.74	16.46	16.55	79081
2012-11-12	16.66	16.71	16.50	16.51	53449
2012-11-13	16.50	16.65	16.49	16.52	55448
2012-11-14	16.50	16.50	15.69	15.82	130512
2012-11-15	15.74	16.12	15.63	15.98	119589
2012-11-16	15.93	16.24	15.83	16.13	112139
2012-11-19	16.32	16.70	16.18	16.43	83000
2012-11-20	16.40	16.48	16.00	16.31	61531
2012-11-21	16.29	16.76	16.25	16.58	55841
2012-11-23	16.68	16.86	16.56	16.68	13516
2012-11-26	16.58	16.70	16.45	16.50	61169
2012-11-27	16.48	16.64	16.34	16.36	46207
2012-11-28	16.26	16.56	16.26	16.52	63808
2012-11-29	16.69	16.82	16.51	16.69	183180
2012-11-30	16.77	16.77	16.22	16.45	283842
2012-12-03	16.62	16.62	16.23	16.25	126686
2012-12-04	16.21	16.56	16.12	16.15	81561
2012-12-05	16.25	16.38	16.13	16.33	86917
2012-12-06	16.27	16.42	16.24	16.30	73753
2012-12-07	16.37	16.53	16.27	16.34	76956
2012-12-10	16.34	16.44	16.15	16.40	406721
2012-12-11	16.50	16.70	16.31	16.68	111471
2012-12-12	16.69	17.13	16.56	16.58	250585
2012-12-13	16.61	16.76	16.33	16.35	42585
2012-12-14	16.33	16.37	16.11	16.34	82915
2012-12-17	16.36	16.50	16.30	16.40	99720
2012-12-18	16.52	16.69	16.00	16.54	331843
2012-12-19	16.55	16.55	16.15	16.30	82442
2012-12-20	16.26	16.50	16.26	16.45	56236
2012-12-21	16.34	16.62	16.28	16.60	120767
2012-12-24	16.94	16.94	16.36	16.62	36307
2012-12-26	16.59	16.67	16.41	16.50	33439
2012-12-27	16.49	16.59	16.25	16.55	32634
2012-12-28	16.46	16.59	16.29	16.29	38699
2012-12-31	16.21	16.70	16.13	16.66	89760
2013-01-02	16.88	17.48	16.68	17.24	139306
2013-01-03	17.26	17.44	17.11	17.31	69800
2013-01-04	17.41	17.61	17.02	17.18	64315
2013-01-07	17.17	17.36	17.05	17.26	47204
2013-01-08	17.29	17.30	17.01	17.28	45643
2013-01-09	17.27	17.31	17.15	17.25	74414
2013-01-10	18.46	18.58	18.20	18.48	237110
2013-01-11	18.53	18.65	18.43	18.50	191528
2013-01-14	18.50	19.06	18.50	19.00	129157
2013-01-15	19.00	20.04	18.99	19.80	174631
2013-01-16	19.70	20.00	19.46	19.95	128727
2013-01-17	19.93	20.31	19.80	20.26	116842
2013-01-18	20.29	20.81	20.22	20.78	146610
2013-01-22	20.74	21.19	20.74	21.16	227316
2013-01-23	21.11	21.11	20.54	21.00	218263
2013-01-24	20.90	21.25	20.78	21.08	101665
2013-01-25	21.15	21.42	21.05	21.21	132413
2013-01-28	21.30	21.33	20.90	21.22	122694
2013-01-29	21.27	21.46	20.93	21.01	130779
2013-01-30	21.05	21.05	20.88	21.01	154328
2013-01-31	21.00	21.51	20.96	21.48	181815
2013-02-01	21.50	21.50	21.29	21.42	86683
2013-02-04	21.42	21.49	21.05	21.37	54465
2013-02-05	21.42	21.50	21.26	21.40	55890
2013-02-06	21.27	21.72	21.27	21.70	110042
2013-02-07	21.75	21.75	21.15	21.70	103360
2013-02-08	21.75	21.76	21.61	21.73	83616
2013-02-11	21.75	21.75	21.51	21.61	99184
2013-02-12	21.60	21.61	21.34	21.51	101692
2013-02-13	21.50	21.55	21.38	21.53	71500
2013-02-14	21.42	21.56	21.42	21.48	65451
2013-02-15	21.50	21.51	21.24	21.30	112428
2013-02-19	21.30	21.72	21.22	21.67	66000
2013-02-20	21.54	21.63	20.96	21.00	99242
2013-02-21	20.97	20.97	20.20	20.50	220723
2013-02-22	20.59	20.84	20.55	20.81	79784
2013-02-25	20.96	21.06	20.75	20.75	156003
2013-02-26	20.81	20.87	20.67	20.80	103263
2013-02-27	20.79	20.90	20.71	20.90	73989
2013-02-28	20.94	21.22	20.94	21.20	124053
2013-03-01	21.09	21.20	20.86	21.15	146378
2013-03-04	21.17	21.25	20.96	21.24	94672
2013-03-05	21.30	21.30	20.60	20.82	194616
2013-03-06	20.03	20.26	19.08	19.50	478995
2013-03-07	19.50	20.00	19.19	19.89	224042
2013-03-08	19.89	19.94	19.60	19.85	302051
2013-03-11	19.90	20.29	19.75	19.91	271283
2013-03-12	19.92	20.00	19.09	19.25	285234
2013-03-13	19.30	19.46	18.98	19.08	178008
2013-03-14	19.18	19.26	18.93	19.03	223293
2013-03-15	18.92	19.07	18.71	19.02	274331
2013-03-18	18.86	19.15	18.72	19.05	85835
2013-03-19	19.09	19.25	18.68	18.81	98747
2013-03-20	18.98	19.05	18.73	19.03	87210
2013-03-21	18.95	18.98	18.65	18.70	140918
2013-03-22	18.80	18.80	18.38	18.47	181223
2013-03-25	18.45	18.66	18.28	18.38	232569
2013-03-26	18.31	18.46	17.75	18.10	220870
2013-03-27	18.01	18.31	18.00	18.19	189224
2013-03-28	18.23	18.25	17.94	17.97	154047
2013-04-01	18.00	18.08	17.78	18.03	116677
2013-04-02	18.09	18.32	17.94	18.13	154305
2013-04-03	18.18	18.18	17.40	17.53	120179
2013-04-04	17.53	17.76	17.40	17.75	104779
2013-04-05	17.50	17.93	17.41	17.90	83943
2013-04-08	17.80	17.90	17.46	17.86	124340
2013-04-09	18.00	18.08	17.93	18.00	98281
2013-04-10	17.98	18.18	17.79	17.99	99468
2013-04-11	17.95	17.98	17.21	17.53	215285
2013-04-12	17.50	17.90	17.50	17.77	110014
2013-04-15	17.75	17.77	17.26	17.35	218915
2013-04-16	17.41	17.50	17.20	17.46	74389
2013-04-17	17.40	17.59	17.34	17.45	159469
2013-04-18	17.50	17.54	17.42	17.46	98700
2013-04-19	17.46	17.49	17.26	17.44	65050
2013-04-22	17.36	17.45	17.20	17.28	52019
2013-04-23	17.39	17.63	17.26	17.63	32149
2013-04-24	17.58	17.79	17.52	17.78	42650
2013-04-25	17.78	17.98	17.72	17.84	64103
2013-04-26	17.80	17.80	17.28	17.42	75623
2013-04-29	17.49	17.67	17.44	17.56	24067
2013-04-30	17.52	17.84	17.45	17.81	47641
2013-05-01	17.70	17.85	17.29	17.50	112225
2013-05-02	17.51	17.78	17.40	17.62	38838
2013-05-03	17.82	18.24	17.71	17.99	235546
2013-05-06	18.07	18.51	18.07	18.48	59475
2013-05-07	18.56	18.68	18.13	18.49	64310
2013-05-08	18.00	18.00	17.62	17.81	152490
2013-05-09	17.74	18.34	17.60	18.34	74485
2013-05-10	18.32	18.38	18.12	18.35	72066
2013-05-13	18.37	18.54	18.33	18.53	74183
2013-05-14	18.56	18.74	18.47	18.72	56795
2013-05-15	18.62	18.99	18.56	18.75	77271
2013-05-16	18.69	18.85	18.60	18.67	48552
2013-05-17	18.75	19.18	18.75	19.07	45037
2013-05-20	19.07	19.15	18.90	19.00	99457
2013-05-21	18.94	19.07	18.56	18.73	75988
2013-05-22	18.68	19.24	18.68	18.95	100970
2013-05-23	18.87	19.25	18.87	19.19	101356
2013-05-24	19.21	19.46	19.01	19.12	1157716
2013-05-28	19.41	19.74	19.37	19.51	236129
2013-05-29	19.47	19.71	19.23	19.43	71261
2013-05-30	19.44	19.60	19.15	19.21	88907
2013-05-31	19.16	19.16	18.87	18.97	87780
2013-06-03	18.96	19.04	18.56	18.71	90588
2013-06-04	18.80	18.80	18.46	18.54	72258
2013-06-05	18.45	18.58	18.20	18.29	66938
2013-06-06	18.35	18.39	18.07	18.24	68482
2013-06-07	18.34	18.34	18.18	18.24	82481
2013-06-10	18.34	18.40	18.12	18.40	503735
2013-06-11	18.24	18.43	18.15	18.33	58373
2013-06-12	18.35	18.41	18.25	18.27	54873
2013-06-13	18.24	18.46	17.80	18.35	336227
2013-06-14	18.36	18.51	18.30	18.37	43586
2013-06-17	18.40	18.40	18.04	18.14	98044
2013-06-18	18.10	18.25	17.88	18.05	98295
2013-06-19	18.02	18.15	17.83	17.85	86454
2013-06-20	17.86	17.93	17.58	17.66	114254
2013-06-21	17.68	17.93	17.28	17.28	227946
2013-06-24	17.12	17.41	16.58	17.14	201998
2013-06-25	17.25	17.32	16.77	16.89	105926
2013-06-26	16.99	17.44	16.95	17.36	151482
2013-06-27	17.40	17.65	17.36	17.64	65795
2013-06-28	17.60	17.83	17.41	17.50	467831
2013-07-01	17.59	18.00	17.50	17.96	141366
2013-07-02	18.06	18.50	18.05	18.32	163872
2013-07-03	18.33	18.48	18.25	18.29	42075
2013-07-05	18.45	18.45	18.20	18.29	85526
2013-07-08	18.40	18.44	18.05	18.08	84733
2013-07-09	18.14	18.32	18.05	18.29	131532
2013-07-10	18.34	18.38	18.19	18.31	40684
2013-07-11	18.41	18.63	18.33	18.61	61770
2013-07-12	18.60	19.10	18.60	18.93	77288
2013-07-15	19.00	19.00	18.78	18.95	39434
2013-07-16	18.95	19.06	18.80	19.01	81988
2013-07-17	19.01	19.15	18.80	18.95	51653
2013-07-18	19.08	19.21	18.73	18.81	74468
2013-07-19	18.80	19.17	18.80	19.03	63538
2013-07-22	19.03	19.04	18.94	19.03	54163
2013-07-23	19.02	19.07	18.93	18.95	81503
2013-07-24	18.84	19.03	18.71	19.01	37012
2013-07-25	19.02	19.07	18.71	18.82	62517
2013-07-26	18.80	18.80	18.34	18.38	49442
2013-07-29	18.26	18.58	18.19	18.39	49750
2013-07-30	18.40	18.41	18.05	18.12	85297
2013-07-31	18.19	18.54	18.19	18.44	58406
2013-08-01	18.44	18.67	18.16	18.39	91206
2013-08-02	18.41	18.57	18.20	18.53	51781
2013-08-05	18.49	18.56	18.31	18.50	82530
2013-08-06	18.51	18.60	18.26	18.32	82687
2013-08-07	18.30	18.30	17.75	17.85	184373
2013-08-08	17.49	17.52	14.71	15.13	1071778
2013-08-09	15.12	15.52	14.38	14.51	448271
2013-08-12	14.54	14.84	14.34	14.79	260527
2013-08-13	14.97	15.37	14.78	14.88	336632
2013-08-14	14.86	15.05	14.69	14.80	218830
2013-08-15	14.80	14.88	14.41	14.47	215384
2013-08-16	14.45	14.70	14.45	14.68	172388
2013-08-19	14.60	14.97	14.50	14.66	310995
2013-08-20	14.64	14.77	14.48	14.75	104494
2013-08-21	14.75	14.76	14.46	14.66	91565
2013-08-22	14.65	14.76	14.53	14.72	56723
2013-08-23	14.65	14.75	14.43	14.67	98218
2013-08-26	14.73	14.85	14.60	14.67	80193
2013-08-27	14.58	14.64	14.38	14.49	111935
2013-08-28	14.51	14.69	14.44	14.66	104886
2013-08-29	14.64	14.79	14.52	14.59	64323
2013-08-30	14.56	14.60	14.34	14.53	67743
2013-09-03	14.53	14.85	14.53	14.74	161397
2013-09-04	14.73	14.84	14.66	14.77	80159
2013-09-05	14.81	15.00	14.81	14.95	104568
2013-09-06	15.00	15.00	14.75	14.85	64118
2013-09-09	14.84	15.00	14.80	14.97	58567
2013-09-10	14.98	15.08	14.90	15.07	182714
2013-09-11	15.00	15.05	14.74	14.80	79658
2013-09-12	14.83	14.94	14.70	14.82	73775
2013-09-13	14.84	15.19	14.84	15.14	204846
2013-09-16	15.23	15.50	15.17	15.33	118920
2013-09-17	15.35	15.50	15.34	15.50	43462
2013-09-18	15.54	15.55	15.21	15.49	191071
2013-09-19	15.42	15.54	15.38	15.46	111239
2013-09-20	15.53	15.55	15.34	15.37	165998
2013-09-23	15.49	15.55	15.35	15.49	187692
2013-09-24	15.50	15.55	15.41	15.51	101015
2013-09-25	15.55	15.58	15.36	15.36	333868
2013-09-26	15.45	15.76	15.40	15.76	482812
2013-09-27	15.76	15.93	15.74	15.88	132067
2013-09-30	15.88	15.95	15.68	15.91	131986
2013-10-01	14.75	14.75	12.69	12.86	3197165
2013-10-02	12.96	13.52	12.96	13.13	1035447
2013-10-03	13.19	13.21	12.91	12.98	367979
2013-10-04	12.95	13.09	12.95	12.96	143232
2013-10-07	12.97	13.01	12.83	12.89	143985
2013-10-08	12.94	12.94	12.70	12.71	125067
2013-10-09	12.79	12.88	12.60	12.65	225855
2013-10-10	12.73	12.97	12.73	12.75	125345
2013-10-11	12.76	12.86	12.51	12.64	161926
2013-10-14	12.58	12.70	12.50	12.67	263876
2013-10-15	12.73	12.78	12.59	12.62	148450
2013-10-16	12.64	12.76	12.61	12.72	136052
2013-10-17	12.65	12.78	12.50	12.57	183738
2013-10-18	12.66	13.02	12.60	12.84	231276
2013-10-21	12.89	13.00	12.62	12.71	250906
2013-10-22	12.84	12.95	12.80	12.81	141588
2013-10-23	12.70	13.29	12.68	13.19	112085
2013-10-24	13.27	13.33	12.93	12.99	241286
2013-10-25	13.00	13.15	13.00	13.08	83286
2013-10-28	13.12	13.38	13.12	13.33	105213
2013-10-29	13.39	13.47	13.05	13.21	80379
2013-10-30	13.22	13.40	13.13	13.14	52387
2013-10-31	13.18	13.18	12.83	12.98	86314
2013-11-01	12.96	12.97	12.65	12.79	108864
2013-11-04	12.86	13.42	12.84	13.41	92844
2013-11-05	13.35	13.37	13.15	13.25	125326
2013-11-06	13.26	13.69	13.20	13.52	105480
2013-11-07	13.25	13.27	12.83	12.90	275412
2013-11-08	12.90	13.13	12.90	13.09	92413
2013-11-11	13.11	13.54	13.07	13.46	92665
2013-11-12	13.45	13.72	13.45	13.58	96650
2013-11-13	13.55	13.80	13.53	13.79	240355
2013-11-14	13.80	13.92	13.78	13.88	96593
2013-11-15	13.86	13.90	13.78	13.88	76669
2013-11-18	13.80	13.95	13.74	13.84	90587
2013-11-19	13.88	13.96	13.81	13.84	130777
2013-11-20	13.82	14.10	13.82	13.99	88353
2013-11-21	14.05	14.21	13.81	14.21	171546
2013-11-22	14.30	16.11	14.30	16.08	444971
2013-11-25	16.00	16.07	15.25	15.79	245089
2013-11-26	15.79	16.28	15.57	16.01	214191
2013-11-27	15.88	16.30	15.88	16.21	101795
2013-11-29	16.27	16.29	16.16	16.22	40724
2013-12-02	16.22	16.25	15.87	15.91	76390
2013-12-03	16.00	16.14	15.87	15.95	139874
2013-12-04	15.97	16.21	15.84	16.03	78010
2013-12-05	16.07	16.28	16.00	16.15	82976
2013-12-06	16.26	16.28	16.12	16.22	74362
2013-12-09	16.30	16.31	15.92	16.05	58180
2013-12-10	16.11	16.24	16.07	16.20	90259
2013-12-11	16.24	16.24	15.96	16.04	47628
2013-12-12	16.07	16.16	15.79	15.87	55608
2013-12-13	15.97	16.03	15.58	15.86	63526
2013-12-16	15.95	16.05	15.83	15.98	49827
2013-12-17	15.95	16.00	15.80	15.89	63364
2013-12-18	15.91	16.30	15.81	16.20	104078
2013-12-19	16.10	16.12	15.89	16.01	55180
2013-12-20	16.07	16.33	16.01	16.29	161776
2013-12-23	16.12	16.15	15.85	16.03	95408
2013-12-24	15.99	16.09	15.88	16.05	61169
2013-12-26	16.14	16.22	15.99	16.03	40829
2013-12-27	16.09	16.35	15.93	16.19	52973
2013-12-30	16.18	16.29	16.06	16.18	31480
2013-12-31	16.20	16.23	15.94	16.17	62998
2014-01-02	16.12	16.24	15.90	16.16	171533
2014-01-03	16.13	16.25	16.00	16.05	44940
2014-01-06	16.05	16.20	15.90	15.96	73287
2014-01-07	15.94	16.08	15.91	16.02	58962
2014-01-08	16.06	16.13	15.74	15.94	43848
2014-01-09	16.00	16.00	15.42	15.64	75897
2014-01-10	15.72	15.72	15.13	15.27	62973
2014-01-13	15.35	15.72	15.08	15.34	87378
2014-01-14	15.44	15.60	15.36	15.38	88910
2014-01-15	15.38	15.58	15.06	15.21	156771
2014-01-16	15.23	15.25	14.71	14.78	93648
2014-01-17	14.80	14.80	14.40	14.44	82944
2014-01-21	14.54	14.66	14.29	14.45	95177
2014-01-22	14.50	14.66	14.37	14.41	62696
2014-01-23	14.40	14.40	14.05	14.11	64334
2014-01-24	14.07	14.21	13.71	13.80	108623
2014-01-27	13.80	14.09	13.51	13.71	355001
2014-01-28	13.68	14.44	13.61	14.30	237493
2014-01-29	14.29	14.36	13.98	14.02	84331
2014-01-30	14.16	14.26	14.00	14.07	96069
2014-01-31	13.90	14.17	13.82	14.04	131787
2014-02-03	14.08	14.38	13.94	14.16	109702
2014-02-04	14.24	14.82	14.13	14.71	142788
2014-02-05	14.72	14.82	14.47	14.54	86806
2014-02-06	14.54	14.94	14.54	14.77	48942
2014-02-07	14.86	14.99	14.61	14.72	47590
2014-02-10	14.77	14.84	14.48	14.83	68406
2014-02-11	14.88	15.10	14.86	14.91	42360
2014-02-12	14.86	15.21	14.85	14.95	63897
2014-02-13	14.68	16.15	14.68	16.14	158912
2014-02-14	15.96	17.15	15.96	17.05	170796
2014-02-18	17.12	17.20	16.62	16.81	182781
2014-02-19	16.82	16.87	16.70	16.81	64201
2014-02-20	16.91	16.95	16.67	16.71	78377
2014-02-21	16.80	17.12	16.77	17.10	58933
2014-02-24	17.17	17.29	16.92	17.00	72370
2014-02-25	16.97	17.00	16.81	16.86	78792
2014-02-26	16.85	17.00	16.68	16.74	44527
2014-02-27	16.74	17.00	16.74	17.00	54353
2014-02-28	16.99	17.50	16.80	16.83	128969
2014-03-03	16.83	16.83	16.20	16.25	143803
2014-03-04	16.40	16.64	16.16	16.22	193040
2014-03-05	16.19	16.39	16.18	16.25	118804
2014-03-06	16.22	16.48	16.15	16.24	50780
2014-03-07	16.25	16.35	16.10	16.18	44954
2014-03-10	16.15	16.36	16.15	16.19	78421
2014-03-11	16.25	16.30	16.01	16.09	62559
2014-03-12	16.07	16.22	15.85	15.96	55050
2014-03-13	15.92	15.92	15.35	15.45	90415
2014-03-14	15.38	15.55	15.20	15.45	59292
2014-03-17	15.73	16.87	15.73	16.81	103821
2014-03-18	16.86	17.11	16.70	16.88	72477
2014-03-19	16.51	16.83	16.26	16.50	64559
2014-03-20	16.45	16.64	16.31	16.51	52278
2014-03-21	16.53	16.68	16.29	16.39	125115
2014-03-24	16.50	16.53	16.33	16.42	49361
2014-03-25	16.50	16.69	16.40	16.51	98723
2014-03-26	16.61	16.61	16.06	16.15	78496
2014-03-27	16.22	16.22	15.70	15.85	43722
2014-03-28	15.95	16.20	15.95	16.07	36303
2014-03-31	16.14	16.59	16.14	16.35	245863
2014-04-01	16.44	16.67	16.37	16.64	153088
2014-04-02	16.59	16.84	16.46	16.59	60410
2014-04-03	16.67	17.07	16.45	16.68	63483
2014-04-04	16.79	16.82	16.21	16.36	59353
2014-04-07	16.38	16.38	15.95	15.97	56418
2014-04-08	15.99	16.10	15.87	16.00	50338
2014-04-09	16.00	16.35	15.79	16.21	24842
2014-04-10	16.17	16.17	15.74	15.77	38372
2014-04-11	15.62	15.97	15.55	15.75	38333
2014-04-14	15.96	16.10	15.75	15.96	64493
2014-04-15	16.03	16.20	15.81	16.10	68508
2014-04-16	16.24	16.53	16.19	16.35	38920
2014-04-17	16.39	16.45	16.00	16.39	40760
2014-04-21	16.48	16.90	16.36	16.59	34403
2014-04-22	16.63	16.77	16.37	16.56	51556
2014-04-23	16.49	16.63	16.26	16.38	43889
2014-04-24	16.55	16.55	16.17	16.22	42224
2014-04-25	16.10	16.10	15.60	15.76	52392
2014-04-28	15.88	16.17	15.52	15.97	76294
2014-04-29	16.07	16.25	15.56	15.70	40005
2014-04-30	15.62	15.76	15.40	15.68	48581
2014-05-01	15.62	15.64	15.17	15.41	105453
2014-05-02	15.50	15.69	15.34	15.61	50421
2014-05-05	15.48	15.91	15.38	15.89	60281
2014-05-06	15.81	16.02	15.67	15.80	51389
2014-05-07	15.87	15.87	15.16	15.50	145379
2014-05-08	15.32	15.44	14.65	14.70	67348
2014-05-09	14.50	15.04	14.32	14.95	63108
2014-05-12	15.07	15.59	14.93	15.52	83113
2014-05-13	15.21	15.29	15.02	15.16	98052
2014-05-14	15.18	15.18	14.83	14.85	103663
2014-05-15	14.78	14.98	14.46	14.83	60118
2014-05-16	14.76	15.03	14.46	14.94	107631
2014-05-19	14.95	15.22	14.93	15.10	56997
2014-05-20	15.17	15.26	14.75	14.92	90771
2014-05-21	15.03	15.03	14.52	14.70	48612
2014-05-22	14.74	14.82	14.66	14.74	27738
2014-05-23	14.67	14.92	14.63	14.81	49820
2014-05-27	14.74	15.11	14.73	14.99	46482
2014-05-28	14.98	14.98	14.76	14.89	53009
2014-05-29	14.96	15.07	14.79	14.86	39506
2014-05-30	14.90	15.09	14.59	14.78	157958
2014-06-02	14.95	14.95	14.39	14.61	54683
2014-06-03	14.54	14.81	14.44	14.51	71912
2014-06-04	14.45	14.55	14.33	14.40	88357
2014-06-05	14.45	14.55	14.32	14.37	84563
2014-06-06	14.50	14.71	14.33	14.36	74170
2014-06-09	14.33	14.70	14.27	14.69	44549
2014-06-10	14.57	14.85	14.57	14.72	44511
2014-06-11	14.59	14.70	14.43	14.58	37890
2014-06-12	14.46	14.67	14.43	14.61	30717
2014-06-13	14.65	14.65	14.50	14.55	46649
2014-06-16	14.46	14.69	14.43	14.66	58314
2014-06-17	14.67	14.76	14.62	14.68	54916
2014-06-18	14.73	14.80	14.57	14.77	37932
2014-06-19	14.84	14.84	14.62	14.71	29634
2014-06-20	14.83	14.85	14.63	14.81	89200
2014-06-23	14.75	14.75	14.62	14.63	34761
2014-06-24	14.65	14.70	14.33	14.41	43721
2014-06-25	14.32	14.50	14.30	14.40	45030
2014-06-26	14.45	14.66	14.28	14.62	33622
2014-06-27	14.49	14.56	13.97	13.97	270974
2014-06-30	14.00	14.23	13.87	14.11	92374
2014-07-01	14.19	14.71	14.19	14.33	280904
2014-07-02	14.30	14.51	14.13	14.43	46177
2014-07-03	14.53	14.64	12.00	14.38	83918
2014-07-07	14.38	14.50	14.21	14.40	63876
2014-07-08	14.40	14.46	14.20	14.38	68090
2014-07-09	14.46	14.50	14.29	14.36	31677
2014-07-10	14.13	14.38	14.11	14.21	49641
2014-07-11	14.20	14.45	13.99	14.03	18752
2014-07-14	14.03	14.27	13.90	14.10	41525
2014-07-15	14.10	14.22	13.90	13.94	59926
2014-07-16	14.02	14.14	13.96	14.02	57704
2014-07-17	13.91	14.06	13.75	13.80	59515
2014-07-18	13.71	14.02	13.71	13.97	55896
2014-07-21	13.93	14.14	13.57	13.73	36273
2014-07-22	13.74	13.89	13.34	13.50	66610
2014-07-23	13.59	13.69	13.35	13.50	45696
2014-07-24	13.45	13.66	13.26	13.37	37838
2014-07-25	13.26	13.33	13.06	13.13	38939
2014-07-28	13.08	13.46	12.91	13.40	69685
2014-07-29	13.42	13.86	13.42	13.76	60100
2014-07-30	13.86	14.12	13.80	13.97	58407
2014-07-31	13.79	13.96	13.45	13.65	97577
2014-08-01	13.66	13.97	13.52	13.85	60120
2014-08-04	13.89	13.97	13.60	13.85	66150
2014-08-05	13.74	13.98	13.68	13.90	54309
2014-08-06	13.71	14.18	13.32	14.02	103809
2014-08-07	13.99	14.30	13.99	14.18	106284
2014-08-08	14.19	14.99	14.05	14.89	102363
2014-08-11	14.98	14.98	14.65	14.86	103415
2014-08-12	14.86	14.89	14.68	14.82	30452
2014-08-13	14.77	14.92	14.66	14.78	39697
2014-08-14	14.80	14.80	14.41	14.55	67089
2014-08-15	14.68	14.75	14.31	14.51	60340
2014-08-18	14.55	14.87	14.55	14.85	36913
2014-08-19	14.86	14.96	14.62	14.75	27661
2014-08-20	14.68	14.70	14.29	14.37	41704
2014-08-21	14.43	14.79	14.19	14.69	46461
2014-08-22	14.68	14.73	14.43	14.45	51603
2014-08-25	14.44	14.52	14.16	14.19	39183
2014-08-26	14.20	14.26	14.10	14.12	29542
2014-08-27	14.16	14.21	14.02	14.10	21110
2014-08-28	14.10	14.10	13.69	13.83	35314
2014-08-29	13.79	14.24	13.71	14.19	51783
2014-09-02	14.19	14.45	14.08	14.29	42913
2014-09-03	14.40	14.40	13.69	13.74	81925
2014-09-04	13.70	13.79	13.62	13.72	42981
2014-09-05	13.64	13.74	13.51	13.57	53627
2014-09-08	13.61	13.61	13.25	13.31	65788
2014-09-09	13.29	13.48	13.12	13.40	115314
2014-09-10	13.36	13.41	13.23	13.35	100114
2014-09-11	13.32	13.48	13.22	13.31	97938
2014-09-12	13.35	13.38	13.05	13.18	95731
2014-09-15	13.13	13.24	13.01	13.05	124304
2014-09-16	13.16	13.22	13.01	13.07	85061
2014-09-17	13.07	13.36	13.07	13.25	73323
2014-09-18	13.25	13.50	13.20	13.44	46694
2014-09-19	13.49	13.49	13.09	13.45	167900
2014-09-22	13.38	13.38	13.11	13.22	67816
2014-09-23	13.32	13.33	13.00	13.04	62231
2014-09-24	13.04	13.24	13.00	13.15	43019
2014-09-25	13.16	13.20	12.82	12.83	57266
2014-09-26	12.83	13.18	12.83	13.15	57179
2014-09-29	13.00	13.15	13.00	13.11	70098
2014-09-30	13.31	13.36	13.20	13.29	84295
2014-10-01	13.32	13.45	13.13	13.36	84888
2014-10-02	13.42	13.75	13.39	13.69	64185
2014-10-03	13.86	14.12	13.86	14.04	130102
2014-10-06	14.07	14.10	13.78	14.01	92880
2014-10-07	13.97	14.19	13.69	13.70	52047
2014-10-08	13.72	14.19	13.65	14.18	71825
2014-10-09	14.13	14.24	13.94	13.96	60737
2014-10-10	13.87	14.13	13.87	13.96	79645
2014-10-13	14.00	14.41	13.98	14.26	62842
2014-10-14	14.30	14.70	14.25	14.32	84564
2014-10-15	14.13	14.46	13.95	14.42	155261
2014-10-16	14.21	14.80	14.21	14.66	66069
2014-10-17	14.88	15.33	14.81	15.12	150317
2014-10-20	15.13	15.58	15.13	15.38	176458
2014-10-21	15.45	15.81	15.43	15.53	129563
2014-10-22	15.61	15.66	15.31	15.35	86742
2014-10-23	15.45	15.60	15.28	15.40	46996
2014-10-24	15.46	15.71	15.43	15.56	145431
2014-10-27	15.47	15.60	15.35	15.50	37095
2014-10-28	15.59	15.76	15.44	15.70	114472
2014-10-29	15.70	15.78	15.50	15.75	155894
2014-10-30	15.71	16.14	15.45	16.00	92018
2014-10-31	16.21	16.25	16.03	16.11	76308
2014-11-03	16.18	16.18	15.86	16.00	112083
2014-11-04	16.02	16.08	15.81	15.95	57966
2014-11-05	15.98	16.03	15.82	15.93	97506
2014-11-06	16.60	16.60	15.65	15.79	112208
2014-11-07	16.14	16.14	15.80	15.94	215795
2014-11-10	16.00	16.53	15.96	16.51	181911
2014-11-11	16.60	16.60	16.41	16.48	70708
2014-11-12	16.42	16.60	16.35	16.53	168590
2014-11-13	16.58	16.70	16.57	16.61	28675
2014-11-14	16.43	16.48	16.21	16.44	131613
2014-11-17	16.48	16.51	16.30	16.38	201626
2014-11-18	16.45	16.68	16.33	16.62	112737
2014-11-19	16.57	16.59	16.21	16.34	137257
2014-11-20	15.14	15.53	15.10	15.52	1404687
2014-11-21	15.63	15.63	15.27	15.46	487551
2014-11-24	15.53	16.17	15.42	16.17	536143
2014-11-25	16.17	16.27	15.60	15.93	351061
2014-11-26	15.99	16.03	15.75	15.98	318089
2014-11-28	15.90	16.00	15.79	15.79	150921
2014-12-01	15.81	16.05	15.54	15.86	335832
2014-12-02	15.92	16.21	15.92	16.19	175860
2014-12-03	16.10	16.68	16.09	16.62	258110
2014-12-04	16.69	16.80	16.49	16.49	318373
2014-12-05	16.48	16.84	16.46	16.51	271000
2014-12-08	16.54	16.64	16.28	16.38	159132
2014-12-09	16.26	16.79	16.18	16.72	299589
2014-12-10	16.64	16.78	16.44	16.45	291900
2014-12-11	16.50	16.74	16.49	16.56	280166
2014-12-12	16.39	16.53	16.24	16.42	251908
2014-12-15	16.43	16.78	16.32	16.64	213016
2014-12-16	16.64	17.07	16.36	16.73	244862
2014-12-17	16.79	16.96	16.73	16.90	221462
2014-12-18	17.03	17.13	16.90	16.96	233170
2014-12-19	16.96	17.04	16.86	16.92	224556
2014-12-22	16.96	17.22	16.94	17.19	87173
2014-12-23	17.31	17.44	17.09	17.35	151970
2014-12-24	17.34	17.71	17.26	17.63	143037
2014-12-26	17.63	17.86	17.34	17.49	155250
2014-12-29	17.52	17.95	17.50	17.76	176876
2014-12-30	17.69	17.80	17.61	17.70	81733
2014-12-31	17.70	17.88	17.48	17.54	80184
2015-01-02	17.65	17.76	17.17	17.31	115241
2015-01-05	17.24	17.40	16.96	17.05	97168
2015-01-06	17.05	17.05	16.33	16.70	177089
2015-01-07	16.80	16.80	16.23	16.39	113408
2015-01-08	16.53	16.66	16.38	16.64	105627
2015-01-09	16.57	16.66	16.35	16.41	72214
2015-01-12	16.41	16.43	16.05	16.16	128371
2015-01-13	16.24	16.62	16.10	16.56	244956
2015-01-14	16.36	17.02	16.05	16.91	144568
2015-01-15	16.93	17.27	16.67	17.00	252249
2015-01-16	16.92	17.40	16.92	17.30	149139
2015-01-20	17.31	17.50	17.14	17.29	168422
2015-01-21	17.30	17.39	16.99	17.00	172630
2015-01-22	17.00	17.20	16.75	17.10	97485
2015-01-23	17.05	17.23	16.98	17.21	82255
2015-01-26	17.19	17.51	17.09	17.33	163492
2015-01-27	17.21	17.27	16.96	17.18	125352
2015-01-28	17.18	17.18	16.61	16.89	146111
2015-01-29	17.01	18.13	17.01	18.00	312810
2015-01-30	18.00	18.30	17.67	17.75	214277
2015-02-02	17.75	17.83	17.31	17.43	186306
2015-02-03	17.50	17.80	17.41	17.63	107474
2015-02-04	17.54	17.68	17.18	17.51	121433
2015-02-05	17.53	17.83	17.42	17.64	100419
2015-02-06	17.63	17.87	17.54	17.71	107853
2015-02-09	17.60	17.94	17.40	17.67	165743
2015-02-10	17.80	18.19	17.38	18.15	193403
2015-02-11	17.88	18.36	17.88	18.29	144077
2015-02-12	18.33	18.33	16.39	16.75	478610
2015-02-13	16.82	16.82	16.12	16.72	284659
2015-02-17	16.71	16.72	16.29	16.34	208352
2015-02-18	16.25	16.38	15.90	16.04	119403
2015-02-19	15.99	16.31	15.97	16.20	120277
2015-02-20	16.16	16.33	16.01	16.30	180903
2015-02-23	16.30	16.32	16.01	16.32	130632
2015-02-24	16.32	16.55	16.23	16.34	125238
2015-02-25	16.30	16.36	16.01	16.14	120923
2015-02-26	16.15	16.18	16.04	16.11	91587
2015-02-27	16.11	16.11	15.87	16.03	92757
2015-03-02	16.01	16.10	15.94	16.05	90915
2015-03-03	16.07	16.19	16.03	16.05	86331
2015-03-04	15.95	16.09	15.90	16.04	60949
2015-03-05	16.10	16.33	15.96	16.30	92652
2015-03-06	16.22	16.52	16.18	16.42	109382
2015-03-09	16.39	16.77	16.39	16.75	79403
2015-03-10	16.60	16.73	16.20	16.51	114651
2015-03-11	16.49	16.52	16.31	16.43	91217
2015-03-12	16.55	16.89	16.55	16.70	74073
2015-03-13	16.74	16.74	16.35	16.62	55698
2015-03-16	16.62	16.81	16.61	16.68	81612
2015-03-17	16.47	17.29	16.40	17.13	2022333
2015-03-18	17.17	17.65	16.94	17.49	396982
2015-03-19	17.44	17.67	17.24	17.50	327715
2015-03-20	17.59	17.79	17.17	17.68	383994
2015-03-23	17.74	18.21	17.74	18.03	289597
2015-03-24	17.94	18.09	17.46	17.94	332311
2015-03-25	17.90	18.01	17.51	17.67	236541
2015-03-26	17.55	17.95	17.55	17.77	226129
2015-03-27	17.71	17.79	17.10	17.22	462242
2015-03-30	17.32	17.46	17.29	17.40	154846
2015-03-31	17.30	17.89	17.23	17.73	302589
2015-04-01	17.73	18.00	17.69	17.94	387848
2015-04-02	17.95	18.00	17.77	17.95	226102
2015-04-06	17.83	18.16	17.27	17.71	291435
2015-04-07	17.73	17.96	17.66	17.87	195996
2015-04-08	17.81	18.22	17.81	18.12	183560
2015-04-09	18.12	18.30	17.64	17.76	239312
2015-04-10	17.80	18.29	17.77	18.29	180537
2015-04-13	18.39	18.42	18.06	18.20	199416
2015-04-14	18.05	18.36	18.00	18.29	108285
2015-04-15	18.33	18.63	18.23	18.61	110288
2015-04-16	18.56	19.04	18.52	18.84	177254
2015-04-17	18.75	18.75	18.39	18.63	127870
2015-04-20	18.65	18.86	18.37	18.55	102402
2015-04-21	18.51	18.72	18.38	18.64	113821
2015-04-22	18.75	18.77	18.47	18.77	103166
2015-04-23	18.75	19.03	18.65	18.76	158285
2015-04-24	19.31	19.70	19.31	19.52	652210
2015-04-27	19.56	19.58	19.02	19.44	334231
2015-04-28	19.49	19.67	19.25	19.62	296788
2015-04-29	19.60	19.76	19.41	19.47	245009
2015-04-30	19.50	19.54	19.07	19.14	2748042
2015-05-01	19.12	19.43	19.02	19.36	304422
2015-05-04	19.31	19.53	19.10	19.24	353451
2015-05-05	19.26	19.63	19.13	19.59	836256
2015-05-06	22.03	23.54	21.78	23.30	1570882
2015-05-07	23.63	23.99	21.81	21.94	1027675
2015-05-08	21.92	23.09	21.86	23.00	796284
2015-05-11	23.23	23.39	23.01	23.11	407875
2015-05-12	23.00	23.00	22.59	22.80	268937
2015-05-13	22.78	23.01	22.39	22.48	252336
2015-05-14	22.59	22.76	22.41	22.54	210368
2015-05-15	22.56	22.84	22.29	22.84	298697
2015-05-18	22.74	23.61	22.62	23.42	277770
2015-05-19	23.44	24.62	22.91	24.32	671357
2015-05-20	24.45	24.51	23.51	23.83	492979
2015-05-21	23.85	23.96	23.28	23.68	393181
2015-05-22	23.71	24.17	23.71	24.11	205119
2015-05-26	24.11	24.14	23.76	24.12	257205
2015-05-27	24.12	24.44	24.00	24.41	261427
2015-05-28	24.40	24.56	23.74	23.98	376189
2015-05-29	23.99	24.68	23.86	24.62	293209
2015-06-01	24.65	24.67	24.08	24.41	324796
2015-06-02	24.38	24.54	24.24	24.44	117577
2015-06-03	24.49	25.21	24.45	25.02	276627
2015-06-04	25.04	25.33	24.55	24.78	198674
2015-06-05	24.65	24.90	24.51	24.89	186023
2015-06-08	24.79	24.98	24.46	24.49	183392
2015-06-09	24.51	24.70	24.14	24.60	300508
2015-06-10	24.62	25.23	24.62	24.93	230890
2015-06-11	24.92	25.09	24.23	24.24	264376
2015-06-12	24.24	24.68	24.24	24.53	134288
2015-06-15	24.37	25.19	24.13	25.12	457191
2015-06-16	25.05	25.33	24.61	24.99	314533
2015-06-17	25.00	25.12	24.57	24.75	178809
2015-06-18	24.66	24.97	24.45	24.78	248082
2015-06-19	24.75	24.91	24.35	24.54	404482
2015-06-22	24.64	24.93	24.61	24.91	199775
2015-06-23	24.95	25.58	24.94	25.39	490494
2015-06-24	25.43	25.60	25.40	25.47	317257
2015-06-25	25.60	26.60	25.47	26.40	771313
2015-06-26	26.66	27.37	26.51	26.94	1411077
2015-06-29	26.81	26.92	25.38	25.77	467749
2015-06-30	26.03	27.03	26.02	26.74	538188
2015-07-01	27.01	27.59	26.50	26.94	417737
2015-07-02	27.00	27.03	26.06	26.49	249030
2015-07-06	26.44	26.68	26.04	26.67	316529
2015-07-07	26.58	26.95	25.78	26.41	348093
2015-07-08	26.28	26.42	25.87	26.32	538783
2015-07-09	26.62	26.88	26.43	26.79	343962
2015-07-10	27.04	27.31	26.78	27.30	232566
2015-07-13	27.39	27.89	27.37	27.87	330541
2015-07-14	27.94	28.00	27.49	27.97	403368
2015-07-15	28.04	28.08	27.52	27.91	305356
2015-07-16	27.70	27.86	27.08	27.84	420411
2015-07-17	27.72	27.94	27.40	27.75	248404
2015-07-20	27.85	27.85	27.43	27.67	339721
2015-07-21	27.71	28.15	27.36	27.39	489199
2015-07-22	27.31	27.81	27.01	27.10	499436
2015-07-23	27.14	27.34	25.69	25.74	565022
2015-07-24	25.74	25.96	25.36	25.69	343574
2015-07-27	25.63	25.63	24.37	24.57	395567
2015-07-28	24.73	24.93	23.85	24.70	347204
2015-07-29	24.60	24.74	24.13	24.26	281202
2015-07-30	24.15	24.44	23.97	24.28	237375
2015-07-31	24.24	24.51	23.82	23.95	326296
2015-08-03	24.00	24.34	23.76	24.31	254081
2015-08-04	24.30	24.50	24.05	24.48	385425
2015-08-05	25.86	26.89	23.00	23.26	870079
2015-08-06	23.17	24.03	22.64	23.37	450148
2015-08-07	23.22	23.63	22.86	23.22	403239
2015-08-10	23.22	23.85	23.22	23.79	402980
2015-08-11	23.79	24.55	23.67	24.36	523835
2015-08-12	24.27	24.67	23.68	24.02	456002
2015-08-13	24.07	24.25	23.63	24.20	293601
2015-08-14	24.20	24.72	24.05	24.58	162560
2015-08-17	24.47	25.03	24.11	24.98	288554
2015-08-18	25.00	25.01	24.55	24.89	231772
2015-08-19	24.78	24.78	24.27	24.41	141285
2015-08-20	24.20	24.90	23.88	24.16	382795
2015-08-21	23.73	24.37	23.38	24.20	388684
2015-08-24	23.07	24.35	22.70	23.62	422187
2015-08-25	24.01	24.40	23.43	23.47	338673
2015-08-26	23.96	24.76	23.82	24.52	328764
2015-08-27	24.52	24.77	24.18	24.45	276591
2015-08-28	24.29	24.71	23.97	24.39	157991
2015-08-31	24.32	24.45	23.99	24.33	294182
2015-09-01	23.97	24.30	23.16	23.26	344325
2015-09-02	23.54	23.80	23.19	23.57	445594
2015-09-03	23.62	24.00	23.34	23.85	171945
2015-09-04	23.60	23.78	22.90	23.14	198193
2015-09-08	23.43	23.62	23.19	23.27	243347
2015-09-09	23.37	23.64	22.84	23.24	421173
2015-09-10	23.11	23.33	22.82	23.26	254395
2015-09-11	23.20	23.51	23.03	23.47	97288
2015-09-14	23.49	23.84	23.25	23.70	106243
2015-09-15	23.82	24.06	23.65	23.96	119938
2015-09-16	23.93	24.16	23.85	23.89	114994
2015-09-17	23.85	24.32	23.64	23.74	242067
2015-09-18	23.43	24.31	23.19	24.30	512409
2015-09-21	24.71	25.34	24.70	25.07	264095
2015-09-22	24.88	25.65	24.74	25.61	246477
2015-09-23	25.65	26.12	25.39	25.98	270341
2015-09-24	25.84	25.87	25.35	25.75	341466
2015-09-25	26.05	26.43	25.76	26.33	275779
2015-09-28	26.33	26.43	25.18	25.24	454711
2015-09-29	25.24	25.91	25.16	25.58	407004
2015-09-30	25.74	26.10	25.30	26.08	386019
2015-10-01	26.12	26.87	25.64	26.74	437271
2015-10-02	26.42	26.83	26.13	26.77	319072
2015-10-05	27.27	27.73	27.01	27.69	333071
2015-10-06	27.77	28.00	27.20	27.51	357489
2015-10-07	27.52	28.12	27.26	27.98	328855
2015-10-08	27.96	28.89	27.74	28.54	331156
2015-10-09	28.64	28.75	27.36	27.43	253891
2015-10-12	27.53	28.20	27.52	28.04	248817
2015-10-13	27.97	28.20	27.71	28.08	234119
2015-10-14	28.04	28.15	27.11	27.32	253847
2015-10-15	27.56	27.70	27.20	27.68	221372
2015-10-16	27.80	28.39	27.65	27.96	192148
2015-10-19	27.93	28.30	27.49	27.84	446205
2015-10-20	27.88	28.69	27.76	28.46	282408
2015-10-21	28.47	28.89	28.06	28.38	289706
2015-10-22	28.50	29.99	28.40	29.49	697405
2015-10-23	29.68	29.95	29.04	29.50	452033
2015-10-26	29.68	29.81	29.00	29.45	449251
2015-10-27	29.40	29.47	29.00	29.21	146333
2015-10-28	29.21	29.76	29.01	29.65	245648
2015-10-29	29.76	29.89	29.50	29.60	180333
2015-10-30	29.61	29.63	28.85	29.01	225147
2015-11-02	29.02	29.86	28.76	29.53	296616
2015-11-03	29.44	29.57	29.00	29.07	330629
2015-11-04	29.39	33.17	29.38	32.11	918721
2015-11-05	31.25	31.37	29.09	30.50	597043
2015-11-06	30.25	30.59	29.00	29.06	496803
2015-11-09	29.15	29.77	28.30	28.81	394036
2015-11-10	28.66	28.81	28.23	28.39	230663
2015-11-11	28.60	28.84	27.68	28.00	215537
2015-11-12	28.00	28.05	26.96	27.09	213948
2015-11-13	26.90	27.69	26.76	27.51	329713
2015-11-16	27.25	28.00	26.95	27.98	250652
2015-11-17	27.94	28.34	27.55	27.58	220914
2015-11-18	27.82	28.38	27.55	28.36	198476
2015-11-19	28.36	28.92	28.16	28.88	203411
2015-11-20	29.08	30.28	28.72	29.77	312711
2015-11-23	29.77	30.43	29.23	30.36	241287
2015-11-24	30.17	30.27	29.38	30.14	142407
2015-11-25	30.12	30.48	29.92	30.17	145241
2015-11-27	30.26	30.31	29.97	30.05	34101
2015-11-30	30.05	30.37	29.24	29.54	460268
2015-12-01	29.73	30.87	29.73	30.83	171016
2015-12-02	30.76	30.81	30.13	30.47	218533
2015-12-03	30.62	31.00	29.74	29.77	208548
2015-12-04	29.77	30.35	29.35	29.94	195178
2015-12-07	29.89	30.24	29.08	29.12	197783
2015-12-08	28.90	29.75	28.69	29.55	128317
2015-12-09	29.56	29.56	28.72	28.83	111846
2015-12-10	28.75	29.55	28.48	29.25	287499
2015-12-11	28.78	29.17	28.61	28.75	177378
2015-12-14	28.69	29.15	28.19	28.66	215427
2015-12-15	28.76	29.34	28.70	28.85	265377
2015-12-16	29.19	29.19	28.46	28.74	401470
2015-12-17	28.75	28.98	28.07	28.20	224040
2015-12-18	28.00	28.48	27.96	28.27	644598
2015-12-21	28.42	28.99	27.99	28.98	187997
2015-12-22	29.00	29.09	28.45	28.98	177460
2015-12-23	29.11	29.11	28.60	28.78	97006
2015-12-24	28.91	29.60	28.77	29.36	101900
2015-12-28	29.31	29.52	28.37	28.69	128307
2015-12-29	28.80	29.22	28.64	29.02	115327
2015-12-30	29.04	29.55	28.87	29.01	125487
2015-12-31	28.94	29.19	28.38	28.81	252909
2016-01-04	28.33	28.64	27.45	28.53	386899
2016-01-05	28.67	29.05	28.19	28.77	193525
2016-01-06	28.43	29.06	28.36	28.95	208880
2016-01-07	28.43	28.68	27.27	27.37	223892
2016-01-08	28.00	28.55	27.61	27.67	235257
2016-01-11	27.89	28.10	25.64	26.18	381249
2016-01-12	26.41	26.50	24.93	25.40	343669
2016-01-13	25.45	25.75	24.39	24.66	244880
2016-01-14	24.83	25.23	24.61	24.63	276586
2016-01-15	23.93	24.27	23.07	23.64	308503
2016-01-19	23.83	23.86	22.17	22.66	407899
2016-01-20	22.27	23.33	22.15	23.14	334318
2016-01-21	23.19	23.80	22.94	23.07	256923
2016-01-22	23.31	23.31	22.50	22.71	174755
2016-01-25	22.69	22.75	22.47	22.53	212534
2016-01-26	22.67	23.33	22.61	23.18	261112
2016-01-27	23.18	23.28	22.87	23.05	210324
2016-01-28	23.23	23.81	23.03	23.65	187750
2016-01-29	23.73	24.36	23.43	23.96	288452
2016-02-01	23.85	24.05	23.15	23.94	187980
2016-02-02	23.73	23.73	23.05	23.25	124024
2016-02-03	23.33	23.40	22.27	22.58	132234
2016-02-04	22.54	23.06	21.85	22.19	271098
2016-02-05	22.13	22.31	21.40	21.44	229795
2016-02-08	21.40	21.58	21.00	21.40	216555
2016-02-09	21.30	22.08	21.16	21.66	294332
2016-02-10	21.84	23.89	21.84	23.20	431602
2016-02-11	22.94	22.94	19.50	19.66	629006
2016-02-12	20.01	21.70	19.78	20.40	368430
2016-02-16	21.36	21.59	20.63	21.47	244226
2016-02-17	21.67	22.14	21.23	21.73	473336
2016-02-18	21.82	22.80	21.70	22.44	311092
2016-02-19	22.41	22.58	21.74	21.85	239353
2016-02-22	22.46	23.14	22.30	22.94	345495
2016-02-23	22.81	22.97	22.34	22.64	333704
2016-02-24	22.36	23.14	22.30	23.00	245844
2016-02-25	22.96	23.83	22.96	23.80	178353
2016-02-26	23.90	24.12	23.46	23.65	201884
2016-02-29	23.58	23.85	23.07	23.12	279447
2016-03-01	23.24	23.60	22.89	23.42	177392
2016-03-02	23.42	23.52	22.85	23.52	190279
2016-03-03	23.56	23.70	23.33	23.70	128194
2016-03-04	23.69	24.00	23.49	23.61	219782
2016-03-07	23.44	23.60	23.24	23.53	222891
2016-03-08	23.48	23.55	22.92	22.96	264777
2016-03-09	23.07	23.61	22.93	23.51	209158
2016-03-10	23.54	23.87	23.34	23.65	178611
2016-03-11	23.86	24.75	23.62	24.57	244959
2016-03-14	24.84	24.84	24.00	24.14	187999
2016-03-15	23.87	24.02	23.13	23.44	193076
2016-03-16	23.29	23.83	23.09	23.59	145828
2016-03-17	23.50	23.73	22.92	23.62	255074
2016-03-18	23.76	24.16	23.74	23.91	319036
2016-03-21	23.86	24.02	23.53	23.92	122980
2016-03-22	23.76	24.02	23.33	23.69	135666
2016-03-23	23.69	23.89	23.44	23.47	138706
2016-03-24	23.27	23.43	22.97	23.39	122308
2016-03-28	23.45	23.72	23.15	23.64	147241
2016-03-29	23.56	24.13	23.07	23.98	155016
2016-03-30	24.05	24.60	23.82	24.50	173424
2016-03-31	24.43	24.64	24.07	24.27	154403
2016-04-01	24.09	24.35	23.81	24.15	150631
2016-04-04	24.12	24.17	23.45	23.46	116975
2016-04-05	23.29	23.74	22.82	23.31	229724
2016-04-06	23.22	23.37	22.94	23.11	138305
2016-04-07	22.99	22.99	21.99	22.35	351162
2016-04-08	22.41	22.50	22.06	22.29	123986
2016-04-11	22.33	22.74	22.00	22.02	156051
2016-04-12	22.00	22.36	21.68	22.13	223012
2016-04-13	22.23	22.64	22.20	22.40	174587
2016-04-14	22.35	22.90	22.12	22.70	223304
2016-04-15	22.72	22.98	22.47	22.57	184226
2016-04-18	22.45	22.70	22.18	22.38	159488
2016-04-19	22.41	22.54	22.19	22.23	147052
2016-04-20	22.21	22.49	22.02	22.14	168192
2016-04-21	22.11	22.67	22.03	22.55	260239
2016-04-22	22.51	22.95	22.38	22.49	203060
2016-04-25	22.53	22.72	22.17	22.24	128433
2016-04-26	22.37	22.80	22.26	22.58	125922
2016-04-27	22.66	22.87	22.36	22.38	118193
2016-04-28	22.21	22.48	21.88	22.01	201041
2016-04-29	21.95	22.33	21.69	22.05	197501
2016-05-02	22.05	22.16	21.75	22.09	178229
2016-05-03	21.84	22.15	21.37	22.10	195394
2016-05-04	20.40	21.81	19.87	21.80	709835
2016-05-05	22.15	23.72	22.15	23.62	319203
2016-05-06	23.57	24.19	23.51	23.88	275884
2016-05-09	23.80	23.93	23.31	23.70	202526
2016-05-10	23.88	24.87	23.88	24.75	249742
2016-05-11	24.67	24.75	23.88	24.14	139379
2016-05-12	24.24	24.24	23.59	24.05	182047
2016-05-13	23.99	24.48	23.70	23.90	143583
2016-05-16	23.94	24.23	23.62	23.77	125305
2016-05-17	23.78	23.78	22.81	23.00	218390
2016-05-18	22.98	23.98	22.92	23.75	253056
2016-05-19	23.67	23.87	23.05	23.27	141083
2016-05-20	23.34	23.59	23.15	23.57	210170
2016-05-23	23.40	23.81	23.32	23.35	138695
2016-05-24	23.43	24.05	23.43	23.88	180961
2016-05-25	24.01	24.33	23.17	24.22	156453
2016-05-26	24.24	24.43	23.97	24.06	161281
2016-05-27	24.19	24.37	24.00	24.31	134255
2016-05-31	24.37	24.56	23.83	24.03	249019
2016-06-01	23.99	24.45	23.76	24.42	218362
2016-06-02	24.35	24.43	24.05	24.42	100027
2016-06-03	24.37	24.37	23.64	24.10	152702
2016-06-06	24.23	24.75	24.13	24.55	121343
2016-06-07	24.72	25.00	24.61	25.00	172773
2016-06-08	25.06	25.43	25.06	25.36	135766
2016-06-09	25.37	25.37	24.76	25.02	68158
2016-06-10	24.73	24.99	24.61	24.91	96702
2016-06-13	24.89	24.92	24.17	24.36	92206
2016-06-14	24.34	24.53	24.02	24.31	152286
2016-06-15	24.40	24.46	23.80	24.00	130188
2016-06-16	23.98	23.98	23.51	23.82	112342
2016-06-17	23.93	23.96	23.34	23.60	187203
2016-06-20	23.95	24.37	23.67	23.95	92697
2016-06-21	24.37	24.37	23.57	24.10	99069
2016-06-22	24.32	24.32	23.68	23.81	136035
2016-06-23	24.34	24.62	24.16	24.49	130938
2016-06-24	23.32	23.57	22.46	23.27	619848
2016-06-27	22.94	23.11	21.86	22.21	189035
2016-06-28	22.55	22.86	22.22	22.56	211354
2016-06-29	22.71	23.15	22.27	23.09	159805
2016-06-30	22.89	22.99	22.45	22.78	207336
2016-07-01	22.72	22.99	22.56	22.77	127104
2016-07-05	22.49	22.77	21.75	21.98	189307
2016-07-06	21.87	22.23	21.77	22.09	225117
2016-07-07	22.16	22.58	22.06	22.36	140774
2016-07-08	22.66	23.42	22.53	23.22	230190
2016-07-11	23.39	23.63	23.30	23.40	87410
2016-07-12	23.51	24.02	23.45	23.88	131030
2016-07-13	23.93	24.46	23.85	24.21	184795
2016-07-14	24.53	24.53	24.02	24.06	95769
2016-07-15	24.22	24.39	23.97	24.33	82234
2016-07-18	24.41	24.59	24.15	24.27	59604
2016-07-19	24.25	24.59	24.11	24.24	89597
2016-07-20	24.49	24.49	24.05	24.07	91685
2016-07-21	24.07	24.49	24.04	24.39	94263
2016-07-22	24.41	24.58	24.25	24.31	45021
2016-07-25	24.27	24.70	24.19	24.65	116356
2016-07-26	24.72	24.81	24.13	24.26	148066
2016-07-27	24.24	24.40	23.93	24.04	124165
2016-07-28	24.02	24.34	23.88	23.92	81197
2016-07-29	23.81	24.05	23.56	23.67	138158
2016-08-01	23.66	24.10	23.53	23.85	107824
2016-08-02	23.84	23.97	23.67	23.69	139257
2016-08-03	26.05	27.23	25.80	27.02	502131
2016-08-04	27.25	27.25	26.76	27.02	189130
2016-08-05	27.18	28.05	27.13	27.74	292380
2016-08-08	27.73	27.73	27.15	27.62	120212
2016-08-09	27.65	27.99	27.50	27.96	152477
2016-08-10	27.92	27.94	27.54	27.69	120972
2016-08-11	27.73	27.89	26.96	26.97	163947
2016-08-12	26.90	27.02	26.59	26.62	127605
2016-08-15	26.63	26.83	26.62	26.75	175066
2016-08-16	26.81	26.99	26.44	26.44	128957
2016-08-17	26.49	26.50	25.96	26.50	203018
2016-08-18	26.59	26.68	26.23	26.46	132112
2016-08-19	26.36	26.54	26.05	26.21	104741
2016-08-22	26.08	26.31	25.82	26.06	66989
2016-08-23	26.10	26.44	26.00	26.38	70626
2016-08-24	26.68	26.90	26.36	26.49	177227
2016-08-25	26.50	26.83	26.37	26.49	195377
2016-08-26	26.62	26.78	26.20	26.66	120970
2016-08-29	26.64	26.70	26.36	26.39	58265
2016-08-30	26.33	26.65	26.33	26.53	136521
2016-08-31	26.58	26.70	26.06	26.50	118768
2016-09-01	26.60	26.64	26.12	26.56	92422
2016-09-02	26.66	26.81	26.42	26.80	57370
2016-09-06	26.75	26.83	26.12	26.42	146766
2016-09-07	26.33	26.91	26.28	26.80	150287
2016-09-08	26.80	26.84	26.27	26.40	61705
2016-09-09	26.14	26.33	25.67	25.81	131971
2016-09-12	25.58	25.95	25.22	25.87	106211
2016-09-13	25.90	25.90	25.38	25.54	112691
2016-09-14	25.59	25.91	25.47	25.62	110189
2016-09-15	25.58	26.07	25.55	26.03	86008
2016-09-16	26.03	26.22	25.66	25.97	190475
2016-09-19	26.00	26.59	25.71	25.79	87590
2016-09-20	25.88	26.08	25.32	25.65	140526
2016-09-21	25.88	26.18	25.46	25.82	94288
2016-09-22	25.87	26.11	25.67	26.01	125654
2016-09-23	26.09	26.19	25.73	25.95	101841
2016-09-26	25.82	26.20	25.09	25.11	81228
2016-09-27	25.01	25.32	24.65	25.12	149689
2016-09-28	25.09	25.18	24.64	25.00	176336
2016-09-29	24.95	25.08	24.41	24.58	88874
2016-09-30	24.63	25.36	24.51	25.26	118130
2016-10-03	25.01	25.56	24.92	25.54	130987
2016-10-04	25.66	25.84	25.30	25.81	131518
2016-10-05	25.82	26.12	25.66	25.79	96851
2016-10-06	25.40	25.40	24.57	24.71	238150
2016-10-07	25.03	25.06	24.62	24.65	155204
2016-10-10	24.61	24.70	24.52	24.52	87274
2016-10-11	24.50	24.56	24.13	24.20	102578
2016-10-12	24.18	24.59	24.13	24.24	90891
2016-10-13	24.00	24.27	23.91	24.10	83633
2016-10-14	24.22	24.22	23.92	24.04	61134
2016-10-17	23.98	24.27	23.78	23.79	161912
2016-10-18	24.00	24.62	23.83	24.45	325319
2016-10-19	24.45	24.57	24.21	24.37	108103
2016-10-20	24.37	24.68	24.28	24.43	81888
2016-10-21	24.15	24.37	24.03	24.13	271395
2016-10-24	24.08	24.53	24.03	24.19	327728
2016-10-25	24.21	24.35	24.03	24.22	248450
2016-10-26	24.16	24.41	23.98	24.09	234077
2016-10-27	24.11	24.23	23.96	24.01	158357
2016-10-28	24.00	24.11	23.61	23.83	121245
2016-10-31	23.82	24.15	23.62	24.07	265460
2016-11-01	24.03	24.17	23.73	23.98	226995
2016-11-02	26.48	27.01	24.08	26.48	543781
2016-11-03	26.81	27.20	26.36	26.68	338258
2016-11-04	26.78	27.42	26.73	27.15	369251
2016-11-07	27.63	27.98	27.24	27.87	214817
2016-11-08	27.72	28.10	27.47	27.74	191939
2016-11-09	27.87	28.12	27.58	27.65	371825
2016-11-10	28.00	28.20	27.46	27.92	311866
2016-11-11	28.00	28.75	27.93	28.60	351865
2016-11-14	28.68	29.29	28.41	28.54	348877
2016-11-15	28.38	29.12	28.01	29.00	347006
2016-11-16	29.00	29.00	28.38	28.76	264667
2016-11-17	28.87	29.20	28.48	28.62	277495
2016-11-18	28.66	29.29	28.37	29.23	262533
2016-11-21	29.40	29.49	28.82	29.38	150833
2016-11-22	29.50	29.88	29.37	29.50	283950
2016-11-23	29.40	29.94	29.40	29.73	150222
2016-11-25	29.81	29.81	29.39	29.52	68958
2016-11-28	29.37	29.48	28.78	28.88	178422
2016-11-29	28.97	29.94	28.86	29.81	271836
2016-11-30	29.94	29.97	28.76	29.39	224118
2016-12-01	29.35	29.59	28.80	29.05	173560
2016-12-02	28.95	29.51	28.81	29.12	129839
2016-12-05	29.45	29.87	29.43	29.80	184410
2016-12-06	29.97	30.33	29.66	30.04	229018
2016-12-07	30.07	31.50	30.07	31.10	202236
2016-12-08	31.33	31.98	30.63	31.97	184667
2016-12-09	31.77	32.40	31.77	32.38	126859
2016-12-12	32.43	32.43	31.67	31.94	133955
2016-12-13	32.16	32.40	31.59	32.20	150147
2016-12-14	31.91	32.00	31.39	31.64	143469
2016-12-15	31.66	32.14	31.47	32.09	221242
2016-12-16	32.28	32.38	31.49	32.28	350692
2016-12-19	31.70	31.91	31.22	31.42	133895
2016-12-20	31.46	31.74	31.31	31.73	120954
2016-12-21	31.54	32.24	31.40	32.12	156693
2016-12-22	32.13	32.32	31.96	32.27	99756
2016-12-23	32.32	32.40	31.97	32.35	74206
2016-12-27	32.26	32.36	32.00	32.11	101398
2016-12-28	32.24	32.24	31.32	31.37	87992
2016-12-29	31.49	31.79	31.11	31.23	79331
2016-12-30	31.16	31.24	30.79	31.20	120233
2017-01-03	31.36	31.76	30.91	31.54	132536
2017-01-04	31.66	32.00	31.49	31.84	181426
2017-01-05	31.84	31.88	31.31	31.39	117583
2017-01-06	31.62	31.64	30.89	30.92	73776
2017-01-09	30.66	30.87	30.25	30.44	206163
2017-01-10	30.35	30.57	30.01	30.36	205398
2017-01-11	30.36	31.08	30.16	31.00	158369
2017-01-12	30.72	30.82	29.93	30.73	148119
2017-01-13	31.00	31.80	31.00	31.09	246731
2017-01-17	30.79	31.05	30.63	30.80	188534
2017-01-18	31.07	31.35	30.39	30.67	153089
2017-01-19	30.90	30.90	30.42	30.52	102656
2017-01-20	30.49	30.65	30.29	30.39	163002
2017-01-23	30.30	30.47	30.12	30.29	347980
2017-01-24	30.41	31.02	30.10	30.69	284164
2017-01-25	30.95	31.11	30.62	30.86	184644
2017-01-26	31.02	31.25	30.67	30.73	101476
2017-01-27	30.68	30.97	30.49	30.59	89277
2017-01-30	30.58	30.58	30.08	30.34	298020
2017-01-31	30.26	31.45	30.18	31.41	240437
2017-02-01	31.58	32.78	31.58	32.45	448239
2017-02-02	32.44	32.70	31.85	32.19	240082
2017-02-03	32.52	32.97	32.19	32.95	269809
2017-02-06	32.78	32.86	32.18	32.38	192169
2017-02-07	32.40	32.61	31.82	32.10	355185
2017-02-08	34.61	37.49	33.91	37.27	967848
2017-02-09	37.64	39.00	36.96	37.17	678303
2017-02-10	37.45	37.83	36.96	37.46	358717
2017-02-13	37.88	38.68	37.86	38.13	462582
2017-02-14	38.13	38.98	38.07	38.86	371823
2017-02-15	38.99	39.91	38.86	39.82	282350
2017-02-16	39.64	39.77	38.25	39.60	354028
2017-02-17	39.09	40.10	39.00	40.02	259518
2017-02-21	40.38	41.89	39.11	39.33	406884
2017-02-22	39.23	39.71	38.88	39.25	156471
2017-02-23	39.39	40.81	39.39	40.61	407441
2017-02-24	40.37	40.56	39.81	40.07	363537
2017-02-27	40.45	41.22	40.11	41.17	407100
2017-02-28	41.17	41.18	40.45	40.65	294806
2017-03-01	41.22	42.21	40.90	42.03	299853
2017-03-02	42.01	42.39	41.48	41.54	276150
2017-03-03	41.65	42.48	41.63	42.33	247860
2017-03-06	42.18	42.18	41.02	41.38	261137
2017-03-07	41.38	41.89	41.22	41.54	191941
2017-03-08	41.67	42.43	40.96	40.97	243906
2017-03-09	40.95	41.55	40.69	40.72	115647
2017-03-10	40.88	41.22	40.43	40.88	171971
2017-03-13	40.82	41.34	40.77	40.99	157219
2017-03-14	40.73	41.07	40.08	41.00	186274
2017-03-15	41.15	41.53	40.81	41.34	179610
2017-03-16	41.55	41.98	41.13	41.52	218040
2017-03-17	41.44	42.73	40.91	42.60	407191
2017-03-20	42.55	43.14	42.01	42.80	277861
2017-03-21	42.99	43.28	41.86	41.90	251256
2017-03-22	41.64	42.47	41.30	42.36	225411
2017-03-23	42.45	42.95	42.08	42.94	214107
2017-03-24	42.81	43.04	40.14	41.20	378584
2017-03-27	40.60	41.37	40.02	41.16	194076
2017-03-28	41.00	41.93	41.00	41.79	141666
2017-03-29	41.75	41.78	40.99	41.15	156589
2017-03-30	41.01	42.03	41.01	41.86	138182
2017-03-31	41.79	41.92	41.33	41.69	282883
2017-04-03	41.81	41.84	40.97	41.49	211454
2017-04-04	41.58	42.15	41.34	41.86	180140
2017-04-05	42.07	42.54	41.22	41.24	236931
2017-04-06	41.07	41.76	39.38	41.51	323543
2017-04-07	41.42	42.25	41.23	42.07	544466
2017-04-10	42.28	42.30	41.19	41.82	226875
2017-04-11	41.88	42.90	41.81	42.54	301764
2017-04-12	42.61	42.74	42.03	42.34	187233
2017-04-13	42.26	42.36	41.65	42.00	207033
2017-04-17	42.08	42.42	41.78	42.23	174945
2017-04-18	42.16	42.58	41.84	42.31	151422
2017-04-19	42.46	42.90	42.09	42.22	191490
2017-04-20	42.58	43.57	42.49	43.47	223047
2017-04-21	43.30	43.36	42.90	42.93	134961
2017-04-24	43.00	44.17	43.00	43.96	209086
2017-04-25	44.27	46.19	44.27	44.84	284455
2017-04-26	44.92	45.43	44.75	45.14	202940
2017-04-27	45.44	45.68	44.84	45.65	269325
2017-04-28	45.78	45.78	44.49	44.85	259882
2017-05-01	45.00	45.28	44.62	44.99	271155
2017-05-02	45.13	45.32	44.68	45.16	326389
2017-05-03	49.82	53.43	48.50	52.05	1256785
2017-05-04	52.15	52.31	48.55	48.88	746285
2017-05-05	49.17	49.37	47.62	49.01	446651
2017-05-08	48.98	49.19	48.01	49.13	320952
2017-05-09	49.26	50.21	49.19	49.46	341575
2017-05-10	49.27	49.88	49.00	49.32	314260
2017-05-11	49.29	49.39	48.25	49.06	238593
2017-05-12	48.84	49.00	48.04	48.11	194891
2017-05-15	48.52	48.75	47.55	47.93	218717
2017-05-16	48.07	49.06	47.87	48.84	200697
2017-05-17	48.12	48.12	46.31	46.40	289078
2017-05-18	46.40	46.83	45.69	46.50	249585
2017-05-19	46.57	47.59	46.54	47.45	283158
2017-05-22	47.79	48.52	47.66	48.36	278179
2017-05-23	48.62	48.86	47.73	47.75	199225
2017-05-24	47.79	48.19	47.03	47.25	178305
2017-05-25	47.46	47.47	46.23	46.97	195876
2017-05-26	46.93	47.59	46.61	46.97	123318
2017-05-30	46.97	47.67	46.60	46.90	210412
2017-05-31	47.11	47.42	46.11	46.71	189865
2017-06-01	46.98	49.19	46.94	48.75	371689
2017-06-02	48.65	49.34	48.62	48.70	227066
2017-06-05	48.75	49.21	48.04	48.15	119420
2017-06-06	47.83	48.50	47.23	47.57	208278
2017-06-07	47.92	48.53	47.68	48.26	155081
2017-06-08	48.41	49.74	48.41	49.37	255631
2017-06-09	49.36	50.63	49.23	49.69	166770
2017-06-12	49.95	49.95	48.47	49.18	133183
2017-06-13	49.42	49.74	48.63	49.06	115748
2017-06-14	48.86	49.03	48.32	48.95	141416
2017-06-15	48.58	49.39	47.88	49.30	112244
2017-06-16	48.88	49.46	48.10	48.11	266943
2017-06-19	48.56	49.39	48.56	49.33	119276
2017-06-20	49.20	49.29	47.66	47.69	156481
2017-06-21	47.69	48.62	47.07	47.75	161144
2017-06-22	47.63	48.50	47.49	48.36	111870
2017-06-23	48.38	48.74	47.13	47.26	722809
2017-06-26	47.38	48.76	47.35	48.06	179967
2017-06-27	48.26	48.93	48.26	48.68	146453
2017-06-28	49.10	49.74	48.84	49.50	156020
2017-06-29	49.88	50.66	48.54	49.31	100045
2017-06-30	49.41	49.53	48.48	48.83	127563
2017-07-03	49.08	49.99	48.86	49.74	50979
2017-07-05	50.01	50.38	49.20	50.12	113346
2017-07-06	49.92	50.98	49.19	50.74	282098
2017-07-07	50.98	53.20	50.66	52.26	357947
2017-07-10	52.28	52.73	51.37	52.35	208057
2017-07-11	52.34	53.00	52.02	52.48	175533
2017-07-12	52.70	53.08	52.01	52.30	139486
2017-07-13	52.50	52.76	51.53	52.08	115360
2017-07-14	51.53	52.16	51.10	51.82	138889
2017-07-17	51.53	51.53	48.14	48.92	524101
2017-07-18	48.70	50.40	48.64	49.66	210052
2017-07-19	49.77	50.68	49.71	50.14	170387
2017-07-20	50.03	50.20	49.47	50.13	153399
2017-07-21	51.32	51.32	50.31	50.58	201489
2017-07-24	50.56	51.26	50.00	50.70	183193
2017-07-25	51.32	51.64	50.51	50.73	121719
2017-07-26	50.77	50.77	49.44	49.64	236995
2017-07-27	49.63	50.34	49.26	49.47	191422
2017-07-28	49.26	49.44	48.59	49.23	123117
2017-07-31	49.07	50.43	49.07	50.25	172816
2017-08-01	50.47	50.49	49.15	50.26	217151
2017-08-02	47.44	47.90	45.34	46.85	740265
2017-08-03	48.78	49.80	47.34	49.71	449977
2017-08-04	50.25	50.37	48.92	49.29	250020
2017-08-07	49.28	49.44	48.14	49.11	266450
2017-08-08	49.00	49.34	47.76	47.89	348495
2017-08-09	47.50	47.94	47.03	47.35	346258
2017-08-10	47.00	47.58	46.18	46.24	204660
2017-08-11	45.29	47.21	45.29	46.66	189758
2017-08-14	47.32	48.14	47.23	47.71	190020
2017-08-15	47.89	48.00	46.99	47.34	145262
2017-08-16	47.72	48.56	47.71	48.14	204092
2017-08-17	47.75	48.05	46.84	47.01	202028
2017-08-18	46.53	47.81	46.53	47.58	211993
2017-08-21	47.40	47.53	46.66	47.18	140480
2017-08-22	47.59	47.92	47.44	47.69	78848
2017-08-23	47.34	47.89	47.18	47.56	124208
2017-08-24	47.88	47.88	46.83	47.06	138782
2017-08-25	47.14	47.88	46.60	46.96	200619
2017-08-28	47.23	47.47	46.10	46.30	259248
2017-08-29	45.80	47.57	45.74	47.33	220958
2017-08-30	47.22	47.63	46.53	46.90	133797
2017-08-31	47.03	48.22	46.68	48.19	206639
2017-09-01	48.25	48.50	47.70	47.90	141835
2017-09-05	47.63	47.67	45.90	46.41	277458
2017-09-06	46.58	46.88	45.69	45.88	227215
2017-09-07	45.78	46.17	44.78	45.58	199812
2017-09-08	45.49	46.44	45.45	45.85	143315
2017-09-11	46.48	47.31	46.20	46.80	184372
2017-09-12	47.20	47.93	47.00	47.30	126627
2017-09-13	47.33	47.59	46.36	46.52	167324
2017-09-14	46.52	47.05	45.94	46.99	121401
2017-09-15	46.93	46.93	46.26	46.69	256436
2017-09-18	46.77	47.86	46.51	47.38	115944
2017-09-19	47.46	47.79	47.13	47.77	131577
2017-09-20	47.84	48.47	47.21	48.10	172009
2017-09-21	48.51	49.49	48.17	48.39	260975
2017-09-22	48.35	49.30	48.00	49.23	130747
2017-09-25	49.16	49.35	48.60	49.11	165462
2017-09-26	49.22	49.90	49.13	49.38	111226
2017-09-27	49.95	52.25	49.95	51.99	274922
2017-09-28	51.84	52.50	51.41	52.40	193528
2017-09-29	52.42	52.61	51.96	52.33	189581
2017-10-02	52.38	53.10	52.18	53.09	142937
2017-10-03	53.02	53.88	52.70	53.85	150839
2017-10-04	53.88	54.27	53.06	53.43	186846
2017-10-05	53.72	54.58	53.48	54.20	145347
2017-10-06	54.16	54.44	53.73	54.11	275574
2017-10-09	54.11	54.48	53.20	53.47	1804719
2017-10-10	53.75	54.02	53.13	53.61	181728
2017-10-11	53.62	55.19	53.62	54.77	211984
2017-10-12	54.77	55.88	54.35	55.10	173722
2017-10-13	54.88	54.96	54.03	54.89	113328
2017-10-16	54.93	55.55	54.82	55.27	95857
2017-10-17	55.10	55.50	54.59	55.15	102726
2017-10-18	55.59	56.33	55.21	55.81	130949
2017-10-19	55.54	55.81	54.60	55.60	138317
2017-10-20	56.31	56.46	55.30	55.45	145383
2017-10-23	55.09	55.18	53.20	53.88	190656
2017-10-24	53.97	54.68	53.87	54.28	121701
2017-10-25	54.60	54.84	53.54	54.78	112348
2017-10-26	54.97	55.66	54.12	54.32	80639
2017-10-27	54.46	55.31	54.04	54.99	105266
2017-10-30	54.79	54.79	53.61	54.22	89511
2017-10-31	54.44	55.30	53.63	54.89	135375
2017-11-01	55.21	55.64	54.01	54.40	87786
2017-11-02	54.11	54.98	53.90	54.58	83397
2017-11-03	54.34	54.64	53.50	53.96	118207
2017-11-06	53.75	54.36	53.10	53.74	105416
2017-11-07	53.94	54.76	53.60	54.43	199478
2017-11-08	55.90	56.10	53.55	54.66	280350
2017-11-09	54.28	54.28	52.15	53.27	245466
2017-11-10	52.27	52.35	48.27	48.27	472289
2017-11-13	47.81	47.99	46.65	46.66	476467
2017-11-14	46.41	46.64	45.68	46.31	318654
2017-11-15	46.12	46.71	45.67	46.52	268010
2017-11-16	46.71	48.27	46.71	48.02	307347
2017-11-17	47.69	48.74	47.69	48.64	279399
2017-11-20	48.81	49.16	47.87	49.11	256049
2017-11-21	49.35	50.09	49.21	50.09	487101
2017-11-22	50.27	50.36	49.65	49.68	182337
2017-11-24	49.72	49.91	48.98	49.69	122638
2017-11-27	49.83	50.06	48.38	48.56	272404
2017-11-28	48.77	49.24	48.54	48.80	250498
2017-11-29	49.06	49.89	49.06	49.45	195726
2017-11-30	49.73	49.73	48.87	49.28	234565
2017-12-01	49.12	49.60	47.49	48.98	168767
2017-12-04	49.77	49.77	48.41	48.50	73182
2017-12-05	48.73	49.30	47.98	48.05	147953
2017-12-06	47.76	48.28	47.64	48.22	162430
2017-12-07	47.75	48.46	47.75	48.22	138352
2017-12-08	48.68	49.17	48.48	48.93	145616
2017-12-11	48.93	48.93	47.71	47.80	150301
2017-12-12	47.82	48.20	47.69	47.87	152279
2017-12-13	47.78	48.27	47.43	47.51	235344
2017-12-14	47.67	48.31	47.33	47.46	300183
2017-12-15	47.59	48.54	47.59	48.28	311816
2017-12-18	48.77	49.18	48.00	48.21	110487
2017-12-19	48.17	48.95	46.78	46.86	312621
2017-12-20	46.87	47.11	46.13	46.41	122094
2017-12-21	46.56	46.94	46.38	46.47	141827
2017-12-22	46.77	47.26	46.32	47.22	98007
2017-12-26	47.24	47.76	47.09	47.21	119414
2017-12-27	47.24	47.61	46.76	46.82	135493
2017-12-28	46.81	47.54	46.79	47.43	97698
2017-12-29	47.93	48.16	47.32	47.50	195352
2018-01-02	47.70	47.92	47.26	47.32	181286
2018-01-03	47.23	47.23	46.09	46.13	135006
2018-01-04	46.19	46.81	46.09	46.10	140548
2018-01-05	46.11	48.06	45.35	47.98	337254
2018-01-08	48.16	48.88	47.37	47.82	310311
2018-01-09	48.03	48.42	47.31	47.63	347011
2018-01-10	47.25	47.33	45.68	46.85	270378
2018-01-11	46.92	47.48	46.33	46.53	259811
2018-01-12	46.72	47.50	46.00	46.37	285134
2018-01-16	46.44	47.48	45.50	45.71	233094
2018-01-17	45.76	46.74	45.56	46.26	267912
2018-01-18	46.29	47.13	46.05	46.79	186765
2018-01-19	46.62	47.20	46.45	46.99	103676
2018-01-22	47.10	47.46	46.77	47.13	101252
2018-01-23	47.29	47.88	47.13	47.79	123185
2018-01-24	48.00	48.46	47.48	48.00	227941
2018-01-25	48.31	48.32	47.14	47.73	152024
2018-01-26	47.96	47.96	46.84	47.57	106897
2018-01-29	47.28	47.44	46.78	47.01	173049
2018-01-30	46.58	47.34	46.58	46.88	100756
2018-01-31	47.09	47.29	46.45	46.45	123205
2018-02-01	46.15	47.11	45.99	47.08	125238
2018-02-02	46.77	47.57	46.52	46.85	174879
2018-02-05	46.33	47.06	44.49	45.48	398482
2018-02-06	44.22	45.89	42.66	45.35	296840
2018-02-07	48.97	49.51	45.26	47.20	575202
2018-02-08	47.81	48.38	47.00	47.81	411882
2018-02-09	49.27	49.75	47.65	48.10	321954
2018-02-12	48.63	49.27	48.20	48.91	286461
2018-02-13	48.78	49.57	48.69	49.39	146961
2018-02-14	49.05	50.87	48.98	50.57	308242
2018-02-15	50.92	51.64	50.60	51.42	171807
2018-02-16	51.10	51.38	50.46	51.00	194213
2018-02-20	51.00	51.10	49.58	50.16	210763
2018-02-21	50.20	50.97	50.03	50.16	147873
2018-02-22	50.20	50.20	48.78	48.79	140502
2018-02-23	48.95	49.17	48.25	49.02	110003
2018-02-26	49.14	49.32	48.35	48.93	154928
2018-02-27	48.75	50.01	48.60	48.87	274927
2018-02-28	49.00	49.49	48.33	48.33	205626
2018-03-01	48.27	48.95	47.84	48.39	145226
2018-03-02	48.11	49.65	47.76	49.41	154185
2018-03-05	49.29	50.02	48.95	49.72	209164
2018-03-06	49.85	50.43	49.51	49.95	308741
2018-03-07	49.74	52.09	49.65	51.46	875285
2018-03-08	51.56	52.57	51.56	51.91	372496
2018-03-09	52.22	52.49	51.23	52.46	212017
2018-03-12	52.40	52.40	51.78	52.02	148556
2018-03-13	52.45	52.91	51.73	52.09	163418
2018-03-14	52.47	53.50	52.43	53.25	231855
2018-03-15	53.66	54.17	53.00	53.50	308393
2018-03-16	53.41	53.41	52.57	53.19	359581
2018-03-19	53.19	53.94	52.68	53.85	271572
2018-03-20	53.85	54.65	53.76	53.95	257547
2018-03-21	53.86	54.70	53.59	54.31	174339
2018-03-22	53.74	55.22	53.74	53.97	186256
2018-03-23	53.95	54.55	53.11	53.20	232598
2018-03-26	53.70	54.56	53.47	54.26	313002
2018-03-27	54.72	55.87	54.26	55.70	247655
2018-03-28	55.76	59.68	55.32	59.14	664737
2018-03-29	59.38	59.93	58.38	59.42	389324
2018-04-02	59.06	59.71	58.28	59.47	248161
2018-04-03	59.81	61.19	59.53	60.63	317849
2018-04-04	60.08	60.44	59.37	59.72	337750
2018-04-05	59.75	60.09	58.90	59.53	324134
2018-04-06	59.35	59.96	58.89	59.29	442492
2018-04-09	59.53	59.70	58.02	58.13	246286
2018-04-10	58.71	59.41	57.92	59.24	189160
2018-04-11	59.05	59.77	58.58	59.69	151276
2018-04-12	59.73	59.91	58.97	59.32	120703
2018-04-13	59.53	59.63	58.11	58.49	161766
2018-04-16	58.60	59.11	58.26	58.75	209460
2018-04-17	58.91	59.42	58.70	59.18	166644
2018-04-18	59.69	60.15	59.26	59.65	405987
2018-04-19	59.65	60.36	59.21	59.60	255904
2018-04-20	59.38	59.95	59.20	59.29	113801
2018-04-23	59.48	59.95	59.22	59.95	156599
2018-04-24	60.25	61.44	60.25	61.22	237777
2018-04-25	61.22	61.24	59.00	59.17	214824
2018-04-26	59.42	59.42	58.34	58.95	123744
2018-04-27	59.17	59.44	58.44	58.54	132215
2018-04-30	58.50	58.73	56.99	57.11	416126
2018-05-01	56.97	57.82	56.03	57.51	339479
2018-05-02	55.69	56.42	51.38	54.40	745695
2018-05-03	54.69	54.69	52.92	54.06	270882
2018-05-04	54.32	55.18	53.54	54.79	287439
2018-05-07	54.96	55.05	54.24	54.65	537107
2018-05-08	54.70	55.78	54.70	55.05	192759
2018-05-09	55.63	56.28	55.06	56.25	241860
2018-05-10	56.00	56.63	55.59	55.84	174122
2018-05-11	55.69	56.07	54.99	55.22	164027
2018-05-14	55.22	55.65	54.74	54.79	166370
2018-05-15	54.59	55.40	54.48	54.79	233969
2018-05-16	54.86	55.82	54.56	55.15	244178
2018-05-17	55.30	55.30	54.33	54.81	179543
2018-05-18	54.91	55.37	54.60	55.01	149190
2018-05-21	55.38	56.19	55.00	56.02	98142
2018-05-22	55.87	56.63	55.53	55.96	143579
2018-05-23	55.95	57.14	55.95	56.82	222476
2018-05-24	56.56	56.75	55.61	56.18	137052
2018-05-25	56.26	57.00	56.17	56.81	259676
2018-05-29	56.60	57.15	56.44	56.84	162900
2018-05-30	57.01	57.62	56.43	57.29	168014
2018-05-31	57.21	57.26	55.88	56.12	272140
2018-06-01	56.26	56.66	55.98	56.17	238984
2018-06-04	56.50	57.57	56.38	57.53	165380
2018-06-05	57.53	58.11	56.92	57.24	156443
2018-06-06	57.24	58.44	57.22	58.44	115172
2018-06-07	58.47	58.70	57.86	58.55	136777
2018-06-08	58.64	59.25	58.64	58.99	133183
2018-06-11	59.56	60.45	59.56	60.40	156738
2018-06-12	60.30	60.40	59.08	59.30	146584
2018-06-13	59.29	59.29	58.43	58.63	386135
2018-06-14	58.72	58.89	58.18	58.32	115899
2018-06-15	57.97	58.21	57.57	58.13	214324
2018-06-18	58.06	59.43	57.74	58.72	121103
2018-06-19	58.57	59.57	58.00	59.48	136446
2018-06-20	59.68	59.90	58.93	59.76	83285
2018-06-21	59.80	60.02	58.92	59.19	103964
2018-06-22	59.33	59.40	58.46	58.66	493945
2018-06-25	58.56	58.56	56.97	57.50	164129
2018-06-26	57.70	58.11	57.35	57.95	150386
2018-06-27	57.89	57.89	55.37	55.41	145897
2018-06-28	55.26	56.26	55.00	55.87	140253
2018-06-29	56.54	56.66	55.65	55.65	153193
2018-07-02	55.55	56.24	55.00	56.12	153646
2018-07-03	56.22	56.85	56.04	56.64	105331
2018-07-05	56.84	58.17	56.84	58.14	180731
2018-07-06	57.85	57.89	56.56	56.76	202834
2018-07-09	56.89	58.02	56.78	57.69	376047
2018-07-10	57.92	58.30	56.82	57.29	105239
2018-07-11	56.85	57.27	56.68	56.84	145323
2018-07-12	57.07	57.12	56.21	57.00	109703
2018-07-13	56.74	57.49	56.70	57.33	86544
2018-07-16	57.56	57.85	56.95	57.37	95529
2018-07-17	57.48	58.04	57.41	57.45	134073
2018-07-18	57.52	58.34	57.24	58.27	88418
2018-07-19	58.20	59.40	58.08	59.35	103337
2018-07-20	59.43	59.96	58.94	59.54	101397
2018-07-23	59.62	59.69	58.76	59.54	97355
2018-07-24	59.76	59.95	59.32	59.53	82931
2018-07-25	59.36	59.50	57.67	58.25	136687
2018-07-26	58.25	59.93	58.19	59.76	182341
2018-07-27	59.89	60.67	57.56	57.60	327014
2018-07-30	58.00	59.07	58.00	58.45	158735
2018-07-31	58.69	59.49	58.25	59.26	309297
2018-08-01	59.00	59.00	52.74	56.18	824229
2018-08-02	56.10	56.79	54.40	55.18	348509
2018-08-03	55.00	55.43	53.15	53.43	348154
2018-08-06	53.57	54.41	52.90	53.22	204732
2018-08-07	53.55	54.62	53.20	53.87	247398
2018-08-08	53.94	54.64	53.80	54.23	203869
2018-08-09	54.31	54.99	54.31	54.51	145541
2018-08-10	54.35	55.28	54.30	55.11	98100
2018-08-13	55.19	56.29	55.05	55.78	205273
2018-08-14	55.84	56.17	55.32	55.36	210074
2018-08-15	55.26	55.44	53.75	53.64	147639
2018-08-16	53.98	54.34	53.43	53.95	278438
2018-08-17	53.75	54.99	53.75	54.63	139874
2018-08-20	54.76	55.06	54.15	54.82	134907
2018-08-21	54.98	55.82	54.85	55.23	142317
2018-08-22	55.24	55.75	54.55	55.52	94718
2018-08-23	55.48	55.56	55.13	55.35	88802
2018-08-24	55.35	55.69	54.64	54.90	94191
2018-08-27	55.09	55.50	54.84	55.21	123796
2018-08-28	55.29	55.40	54.84	55.17	122193
2018-08-29	55.26	55.26	53.18	53.61	323764
2018-08-30	53.44	54.51	53.44	54.13	185178
2018-08-31	54.00	54.59	53.84	54.50	225671
2018-09-04	54.46	54.89	53.82	54.56	182927
2018-09-05	54.62	55.26	54.34	54.58	234183
2018-09-06	54.65	55.00	53.63	53.83	96092
2018-09-07	53.78	53.80	53.07	53.20	119763
2018-09-10	53.71	54.92	53.51	54.35	299419
2018-09-11	54.15	54.73	53.77	54.01	126785
2018-09-12	53.88	54.47	53.31	53.46	207128
2018-09-13	53.69	54.65	53.40	53.55	218597
2018-09-14	53.68	53.79	53.27	53.53	386654
2018-09-17	53.61	54.41	53.51	54.24	236799
2018-09-18	54.30	55.07	54.26	54.59	167691
2018-09-19	54.77	55.76	54.12	54.31	214200
2018-09-20	54.62	54.94	54.14	54.20	168104
2018-09-21	54.34	54.35	53.80	54.13	272852
2018-09-24	54.00	54.07	53.20	53.49	114107
2018-09-25	53.62	54.10	53.36	53.67	162029
2018-09-26	53.87	54.29	53.49	53.50	127521
2018-09-27	53.65	53.83	53.00	53.13	92006
2018-09-28	53.10	53.52	52.76	52.88	189130
2018-10-01	53.15	53.29	52.16	52.56	257455
2018-10-02	52.60	52.87	52.20	52.32	140775
2018-10-03	52.65	52.73	52.13	52.17	106014
2018-10-04	52.23	52.61	51.46	51.53	165306
2018-10-05	51.76	51.99	50.60	50.73	245599
2018-10-08	50.76	51.00	50.16	50.66	125736
2018-10-09	50.48	50.48	49.45	49.52	282873
2018-10-10	49.34	49.74	48.62	48.95	237490
2018-10-11	48.78	49.26	47.75	47.81	199039
2018-10-12	48.32	48.84	47.21	47.78	233682
2018-10-15	47.69	48.70	47.57	47.68	94029
2018-10-16	47.78	48.92	47.23	48.80	138886
2018-10-17	48.66	49.77	48.44	49.72	95595
2018-10-18	49.61	50.37	48.17	48.37	88490
2018-10-19	48.23	48.87	47.49	47.68	84097
2018-10-22	47.91	49.39	47.80	48.43	106510
2018-10-23	48.02	48.82	47.24	48.40	127471
2018-10-24	48.33	48.57	46.42	46.47	89856
2018-10-25	46.64	47.64	46.64	47.37	117562
2018-10-26	46.87	47.84	46.02	47.65	135630
2018-10-29	48.34	48.90	47.35	47.73	277834
2018-10-30	47.74	49.08	47.52	48.96	207302
2018-10-31	47.00	48.47	41.96	41.96	406115
2018-11-01	42.77	46.40	42.77	45.80	447866
2018-11-02	46.11	47.69	45.43	45.62	331046
2018-11-05	45.73	46.34	44.59	45.19	247275
2018-11-06	45.43	47.71	45.21	47.62	203926
2018-11-07	47.68	48.62	47.37	48.56	204123
2018-11-08	48.33	48.98	47.87	48.88	146350
2018-11-09	48.60	48.80	46.45	46.69	150357
2018-11-12	46.55	47.02	45.80	46.59	113407
2018-11-13	46.93	47.87	46.56	46.72	140905
2018-11-14	47.01	47.28	45.43	45.90	188291
2018-11-15	45.62	46.89	45.48	46.72	147877
2018-11-16	46.39	47.08	46.21	46.80	212656
2018-11-19	46.75	47.26	45.58	45.72	228535
2018-11-20	45.16	45.46	43.40	43.67	319613
2018-11-21	43.87	45.30	43.70	44.33	290653
2018-11-23	43.96	45.88	43.96	44.98	109057
2018-11-26	45.36	45.85	44.75	45.10	192941
2018-11-27	44.77	45.31	44.49	44.84	114931
2018-11-28	44.84	47.35	44.14	47.28	299252
2018-11-29	46.89	47.95	46.20	46.59	224865
2018-11-30	46.59	48.17	46.59	47.23	301394
2018-12-03	47.89	47.89	46.66	47.50	117175
2018-12-04	47.43	47.45	44.14	44.24	143269
2018-12-06	43.87	44.85	43.24	44.51	222356
2018-12-07	44.57	45.08	42.24	42.63	274454
2018-12-10	42.40	42.40	40.82	41.67	506969
2018-12-11	42.39	43.20	42.16	42.35	204464
2018-12-12	43.00	44.72	42.37	43.55	190450
2018-12-13	43.63	44.36	43.37	43.83	171867
2018-12-14	43.09	44.05	42.08	42.18	173333
2018-12-17	41.87	42.42	40.57	40.74	257485
2018-12-18	41.60	42.92	41.44	42.01	186697
2018-12-19	41.86	43.24	40.76	41.05	210812
2018-12-20	40.98	41.35	39.26	39.33	238462
2018-12-21	39.26	40.08	38.23	38.64	1012577
2018-12-24	38.48	39.36	37.96	38.37	85583
2018-12-26	38.35	40.27	38.12	40.22	121899
2018-12-27	39.33	41.79	39.17	41.74	339018
2018-12-28	41.82	44.01	41.42	43.09	453243
2018-12-31	43.41	43.41	42.37	43.25	159045
2019-01-02	42.48	43.94	42.27	43.33	212511
2019-01-03	43.04	43.44	42.31	42.84	111450
2019-01-04	43.50	44.58	43.30	44.29	103268
2019-01-07	44.22	44.99	43.66	44.44	118351
2019-01-08	44.83	45.79	44.23	45.62	151056
2019-01-09	45.87	46.50	45.22	45.91	333828
2019-01-10	45.43	46.76	45.43	46.57	99369
2019-01-11	46.27	47.44	45.98	47.44	124144
2019-01-14	47.11	47.87	46.90	47.22	170135
2019-01-15	47.26	47.85	47.05	47.78	148236
2019-01-16	47.83	48.48	47.12	47.89	206533
2019-01-17	47.86	48.91	47.82	48.88	164805
2019-01-18	49.13	50.25	48.31	48.64	371996
2019-01-22	48.28	49.90	47.93	49.44	374105
2019-01-23	49.61	49.66	48.25	48.67	181071
2019-01-24	48.69	48.99	47.80	48.15	97492
2019-01-25	48.61	48.91	48.04	48.24	88746
2019-01-28	47.78	48.69	47.78	48.08	73313
2019-01-29	48.18	48.26	47.60	47.99	81795
2019-01-30	48.24	48.30	47.54	47.99	68636
2019-01-31	47.73	48.40	47.73	48.07	108632
2019-02-01	48.07	48.87	47.82	48.32	136114
2019-02-04	48.04	48.72	48.04	48.58	117660
2019-02-05	48.71	48.90	48.20	48.54	118992
2019-02-06	50.00	51.98	48.91	51.87	342216
2019-02-07	51.77	52.27	50.83	51.21	160996
2019-02-08	51.26	51.26	50.22	50.79	171320
2019-02-11	50.93	52.03	50.59	51.88	137387
2019-02-12	52.32	52.63	52.03	52.35	136448
2019-02-13	52.37	53.04	52.29	52.41	102907
2019-02-14	51.86	53.16	51.75	52.45	160210
2019-02-15	52.91	54.63	52.91	54.49	220044
2019-02-19	54.26	54.78	53.37	54.78	156492
2019-02-20	54.69	56.12	54.40	55.99	233326
2019-02-21	56.39	56.99	55.81	56.94	284891
2019-02-22	57.00	57.60	56.42	57.58	138646
2019-02-25	57.93	58.47	56.93	56.96	150818
2019-02-26	56.99	56.99	55.77	55.92	110935
2019-02-27	55.84	55.84	54.74	55.54	119546
2019-02-28	55.37	56.08	55.20	55.80	228892
2019-03-01	55.80	55.80	54.77	55.15	179070
2019-03-04	55.16	55.27	54.31	54.72	142988
2019-03-05	54.62	54.97	53.80	54.89	145023
2019-03-06	54.86	54.94	53.29	53.45	170768
2019-03-07	53.35	54.16	53.07	53.25	145663
2019-03-08	52.84	53.56	52.41	52.91	154143
2019-03-11	52.98	53.10	52.13	52.44	160809
2019-03-12	52.77	52.77	51.23	51.84	206114
2019-03-13	51.98	52.12	51.14	51.49	160432
2019-03-14	51.80	52.88	51.27	52.62	177067
2019-03-15	52.75	53.15	52.13	52.52	446775
2019-03-18	52.45	53.30	52.45	53.20	151709
2019-03-19	53.45	53.75	52.84	52.97	137473
2019-03-20	53.02	53.26	50.88	50.95	192378
2019-03-21	50.81	51.89	50.81	51.43	222448
2019-03-22	50.98	51.02	49.95	50.30	176836
2019-03-25	50.31	50.92	50.16	50.40	127688
2019-03-26	50.79	51.21	50.19	50.79	132821
2019-03-27	50.58	50.86	50.09	50.42	115773
2019-03-28	50.57	51.02	50.14	50.88	92408
2019-03-29	51.41	51.65	50.23	50.91	183423
2019-04-01	51.01	51.64	50.83	51.32	160894
2019-04-02	51.29	51.64	50.77	50.78	177103
2019-04-03	51.23	51.98	50.89	51.21	92497
2019-04-04	51.21	51.92	51.00	51.26	122719
2019-04-05	51.21	51.60	51.10	51.36	272710
2019-04-08	51.18	51.87	50.85	51.46	181394
2019-04-09	51.25	51.69	50.43	50.53	128253
2019-04-10	50.59	51.35	50.41	51.08	195228
2019-04-11	51.22	51.98	50.86	51.36	157602
2019-04-12	51.68	52.20	51.13	52.06	169622
2019-04-15	52.22	52.67	52.04	52.49	202591
2019-04-16	52.53	53.43	52.53	53.39	153587
2019-04-17	53.62	53.82	52.62	53.44	182826
2019-04-18	53.61	53.73	53.08	53.14	175895
2019-04-22	53.19	53.75	53.04	53.53	152480
2019-04-23	53.66	54.95	53.66	54.69	145636
2019-04-24	54.81	55.38	53.20	53.32	594304
2019-04-25	53.30	53.59	52.40	53.43	142255
2019-04-26	53.77	54.58	53.30	54.37	120497
2019-04-29	54.69	55.65	54.67	54.97	143214
2019-04-30	55.05	55.27	54.62	54.95	169180
2019-05-01	59.30	59.30	55.14	57.35	589429
2019-05-02	57.09	57.22	55.22	55.45	172112
2019-05-03	55.50	56.43	55.08	55.96	247617
2019-05-06	55.35	55.83	54.97	55.29	283318
2019-05-07	54.70	55.00	53.88	54.74	269486
2019-05-08	54.61	54.78	54.04	54.18	209844
2019-05-09	53.80	54.83	53.50	54.58	161997
2019-05-10	54.56	54.98	53.98	54.95	180827
2019-05-13	54.17	54.43	53.50	53.78	224511
2019-05-14	53.82	54.65	53.61	54.09	191086
2019-05-15	53.61	54.25	53.42	53.75	218160
2019-05-16	53.80	54.40	53.54	53.74	108379
2019-05-17	53.23	53.94	53.06	53.12	150748
2019-05-20	52.63	53.14	52.42	52.51	128681
2019-05-21	52.85	54.08	52.85	53.50	133422
2019-05-22	53.44	53.54	52.51	52.51	57249
2019-05-23	52.16	52.20	51.20	51.58	117968
2019-05-24	51.68	52.10	51.31	52.01	86480
2019-05-28	52.06	52.37	51.60	52.05	183953
2019-05-29	51.65	52.16	51.50	52.07	135243
2019-05-30	52.09	52.30	50.44	50.53	132080
2019-05-31	50.03	50.77	49.49	50.27	225652
2019-06-03	50.15	50.57	49.51	50.23	111959
2019-06-04	50.71	51.59	50.68	51.59	98958
2019-06-05	51.77	52.05	51.17	51.90	149818
2019-06-06	51.70	52.26	51.52	52.15	124930
2019-06-07	52.75	52.88	52.38	52.54	120221
2019-06-10	52.78	53.50	52.78	53.38	117123
2019-06-11	53.69	53.75	52.43	52.94	152921
2019-06-12	52.67	53.06	51.96	52.68	91190
2019-06-13	52.90	53.47	52.54	53.18	80805
2019-06-14	53.11	53.68	52.61	53.43	88650
2019-06-17	53.61	53.85	53.10	53.25	128632
2019-06-18	53.30	54.11	53.20	53.73	70835
2019-06-19	53.78	54.45	53.20	54.22	97072
2019-06-20	54.74	54.99	53.95	54.24	82977
2019-06-21	53.93	53.98	52.67	52.75	162826
2019-06-24	52.76	52.76	51.77	51.83	101214
2019-06-25	51.91	51.97	51.25	51.39	92677
2019-06-26	51.65	52.27	51.13	51.75	86099
2019-06-27	51.92	52.77	51.92	52.77	80820
2019-06-28	52.96	53.86	52.89	53.21	195921
2019-07-01	53.90	54.07	53.25	53.89	92880
2019-07-02	53.72	53.92	52.92	53.68	64482
2019-07-03	54.25	55.15	54.20	54.96	76072
2019-07-05	55.04	55.93	54.79	55.66	75414
2019-07-08	55.55	55.78	55.07	55.25	68876
2019-07-09	55.17	55.57	55.02	55.41	60852
2019-07-10	55.72	55.99	54.42	54.95	136466
2019-07-11	55.29	55.82	55.01	55.53	98421
2019-07-12	55.50	56.99	55.22	56.57	103264
2019-07-15	56.62	56.95	55.58	56.15	107830
2019-07-16	56.03	56.61	55.82	56.25	105167
2019-07-17	56.01	56.54	55.69	55.85	166441
2019-07-18	55.74	56.90	55.44	56.87	90457
2019-07-19	56.59	56.96	55.83	55.85	107907
2019-07-22	55.88	55.88	55.10	55.45	97296
2019-07-23	55.59	56.76	55.59	56.65	60785
2019-07-24	56.55	58.21	56.51	57.97	92315
2019-07-25	57.96	58.59	57.35	57.82	86725
2019-07-26	57.84	58.81	57.54	58.67	74271
2019-07-29	58.71	58.83	58.32	58.45	79903
2019-07-30	58.00	58.88	57.77	58.80	88175
2019-07-31	58.82	59.39	58.20	58.34	143625
2019-08-01	58.28	59.28	56.92	57.31	97156
2019-08-02	56.90	56.98	56.10	56.71	91063
2019-08-05	56.13	56.13	54.06	54.95	121838
2019-08-06	55.01	56.06	54.96	56.02	116482
2019-08-07	56.02	56.26	54.10	55.38	175593
2019-08-08	55.98	57.59	55.17	57.36	107981
2019-08-09	57.33	57.98	56.77	57.63	172063
2019-08-12	57.05	57.73	56.62	57.59	81860
2019-08-13	57.39	57.86	56.90	57.08	162004
2019-08-14	56.04	56.16	54.30	54.50	159521
2019-08-15	54.59	54.81	54.11	54.32	88559
2019-08-16	54.44	55.87	54.34	55.52	112980
2019-08-19	56.22	57.26	55.69	56.46	100745
2019-08-20	56.22	56.26	55.32	55.90	111390
2019-08-21	56.40	56.85	56.18	56.17	92475
2019-08-22	56.55	56.85	55.89	56.50	66809
2019-08-23	56.50	56.60	54.28	54.37	94568
2019-08-26	54.99	55.76	54.68	55.29	65977
2019-08-27	55.56	55.62	54.13	54.18	75981
2019-08-28	54.00	55.35	53.99	54.83	67607
2019-08-29	55.38	56.21	55.20	55.60	56758
2019-08-30	56.14	56.31	55.49	55.86	78621
2019-09-03	55.53	55.75	54.75	55.61	201558
2019-09-04	56.12	56.34	55.78	55.97	70659
2019-09-05	56.78	58.25	56.42	57.33	251617
2019-09-06	55.35	55.35	50.75	50.88	474717
2019-09-09	51.09	53.44	51.09	52.27	222669
2019-09-10	52.58	55.08	52.30	54.77	224311
2019-09-11	55.09	57.08	54.67	57.08	205876
2019-09-12	57.50	57.70	56.35	56.69	230481
2019-09-13	57.17	57.56	56.11	56.85	185177
2019-09-16	56.46	57.22	55.91	56.72	112600
2019-09-17	56.52	57.81	56.49	57.68	102286
2019-09-18	57.55	57.59	56.59	57.20	75708
2019-09-19	57.11	57.95	56.47	56.68	97781
2019-09-20	56.73	57.34	56.29	56.49	261580
2019-09-23	56.08	56.82	56.02	56.75	76791
2019-09-24	56.71	57.62	56.57	56.84	111557
2019-09-25	56.59	57.80	56.43	57.47	89455
2019-09-26	57.40	57.95	57.16	57.21	87085
2019-09-27	57.43	57.91	56.25	56.49	71141
2019-09-30	56.55	56.66	55.75	55.93	106265
2019-10-01	56.22	56.76	54.28	55.16	95083
2019-10-02	54.76	55.53	54.58	55.35	96625
2019-10-03	55.00	55.73	54.61	55.18	83577
2019-10-04	55.26	55.69	54.92	55.53	72976
2019-10-07	55.31	56.75	55.21	56.48	176858
2019-10-08	55.78	57.03	55.75	56.65	138798
2019-10-09	57.05	58.00	56.99	57.75	134552
2019-10-10	58.00	58.70	57.86	58.10	136684
2019-10-11	59.17	59.93	58.68	59.03	160422
2019-10-14	58.85	59.40	58.46	59.14	126523
2019-10-15	59.31	60.94	58.94	60.77	170642
2019-10-16	60.99	61.35	59.83	60.24	123581
2019-10-17	60.53	61.12	60.08	61.02	102148
2019-10-18	60.59	61.17	60.07	60.19	216021
2019-10-21	60.53	61.37	60.39	61.07	86368
2019-10-22	61.00	61.44	60.74	60.91	86626
2019-10-23	60.91	61.47	60.38	61.40	160297
2019-10-24	61.56	61.71	60.92	61.38	94882
2019-10-25	61.39	62.97	61.32	62.56	104228
2019-10-28	62.94	63.50	62.73	62.94	163432
2019-10-29	62.84	63.97	62.76	62.98	211739
2019-10-30	62.74	63.33	62.10	62.83	114534
2019-10-31	62.43	63.01	61.72	62.99	127230
2019-11-01	63.14	63.15	62.33	63.05	135919
2019-11-04	63.70	63.70	62.35	63.17	201160
2019-11-05	63.42	63.47	62.83	63.40	138169
2019-11-06	63.54	64.95	61.26	63.89	378463
2019-11-07	64.64	64.87	63.14	63.71	188283
2019-11-08	63.66	64.47	63.54	64.39	134169
2019-11-11	64.60	65.48	64.41	65.40	164581
2019-11-12	65.60	66.44	65.21	66.06	129854
2019-11-13	65.48	65.87	64.83	64.90	134517
2019-11-14	64.87	65.77	64.87	65.30	159122
2019-11-15	65.71	65.82	64.59	65.72	183987
2019-11-18	65.70	66.59	65.48	66.04	114970
2019-11-19	66.16	66.46	65.74	65.89	132997
2019-11-20	65.60	66.24	64.66	64.85	197803
2019-11-21	64.79	65.14	63.93	64.50	138515
2019-11-22	64.37	64.68	63.95	64.09	85736
2019-11-25	64.19	65.50	64.19	64.89	122646
2019-11-26	64.75	65.61	64.75	65.35	150844
2019-11-27	65.66	65.73	65.11	65.41	67895
2019-11-29	65.17	65.74	64.45	65.64	32209
2019-12-02	65.68	65.84	65.09	65.39	123667
2019-12-03	64.82	65.04	63.75	64.17	141932
2019-12-04	64.68	65.16	64.57	64.74	92312
2019-12-05	65.06	65.35	64.49	64.92	187004
2019-12-06	65.68	66.58	65.39	65.85	159586
2019-12-09	65.82	66.31	65.64	65.95	156362
2019-12-10	65.95	66.58	65.57	66.54	93996
2019-12-11	66.34	66.73	65.89	66.63	95778
2019-12-12	67.11	68.36	66.74	67.55	204730
2019-12-13	67.11	67.38	65.56	66.31	125825
2019-12-16	66.61	67.38	66.35	66.54	112889
2019-12-17	66.34	66.87	65.69	66.73	126313
2019-12-18	66.80	67.46	66.42	67.13	142184
2019-12-19	67.09	67.29	66.75	67.14	90021
2019-12-20	67.32	67.49	65.14	65.72	856504
2019-12-23	65.91	66.53	65.63	65.84	171061
2019-12-24	65.77	66.30	65.39	65.68	90811
2019-12-26	65.61	65.98	65.38	65.60	124082
2019-12-27	65.73	65.78	64.89	65.02	190208
2019-12-30	65.36	65.73	64.71	65.15	126850
2019-12-31	65.00	65.52	64.61	64.68	200950
2020-01-02	64.95	65.23	64.13	64.67	198002
2020-01-03	63.93	65.26	63.70	64.87	131882
2020-01-06	64.09	64.38	63.54	63.54	175287
2020-01-07	63.46	64.23	63.24	63.69	163425
2020-01-08	63.58	65.74	63.58	65.47	288173
2020-01-09	65.84	65.89	65.33	65.74	176901
2020-01-10	65.56	65.68	64.97	65.24	123182
2020-01-13	65.32	66.51	64.98	66.44	243987
2020-01-14	66.37	67.27	66.13	67.07	161622
2020-01-15	66.66	67.16	66.57	67.10	237007
2020-01-16	67.50	68.70	67.26	68.65	291236
2020-01-17	69.03	69.12	67.38	67.63	181728
2020-01-21	67.68	68.01	66.69	66.83	141026
2020-01-22	67.35	67.90	66.93	67.54	145589
2020-01-23	67.60	67.74	66.75	67.38	191553
2020-01-24	67.62	67.62	66.15	66.85	86358
2020-01-27	65.93	66.66	65.84	66.03	111157
2020-01-28	66.46	66.71	66.32	66.39	132427
2020-01-29	66.70	66.88	66.02	66.21	130778
2020-01-30	65.95	66.52	65.00	66.51	122183
2020-01-31	66.11	66.85	66.01	66.37	301593
2020-02-03	66.27	67.38	66.02	66.66	369669
2020-02-04	67.45	68.81	66.97	68.33	351776
2020-02-05	69.30	75.13	68.48	74.98	460051
2020-02-06	74.62	76.44	74.15	76.00	307718
2020-02-07	75.91	77.07	75.59	76.61	298122
2020-02-10	76.69	77.86	76.36	77.86	311590
2020-02-11	78.28	79.50	77.93	79.25	274395
2020-02-12	79.48	79.74	78.71	78.83	268735
2020-02-13	78.60	79.02	78.21	78.77	184747
2020-02-14	78.84	79.00	77.91	78.79	213343
2020-02-18	77.34	77.93	76.01	76.50	258601
2020-02-19	76.98	77.40	74.61	74.90	208286
2020-02-20	74.76	75.80	74.38	74.93	176410
2020-02-21	74.88	74.94	73.28	73.62	438704
2020-02-24	71.37	71.77	70.50	70.72	218345
2020-02-25	71.06	71.06	68.15	68.70	255756
2020-02-26	68.87	70.28	68.86	69.01	224610
2020-02-27	67.67	68.95	66.27	66.38	334847
2020-02-28	65.21	67.16	64.06	64.85	478147
2020-03-02	65.06	70.01	65.06	69.90	279911
2020-03-03	69.80	70.93	66.96	67.48	326880
2020-03-04	68.30	69.96	66.94	69.83	273036
2020-03-05	67.29	68.01	65.38	66.78	301393
2020-03-06	64.18	66.51	64.18	65.65	273676
2020-03-09	61.14	62.17	58.12	58.20	291401
2020-03-10	60.22	61.03	57.65	60.44	230512
2020-03-11	58.56	59.07	55.63	56.43	228876
2020-03-12	53.54	54.84	49.66	51.72	310835
2020-03-13	54.59	54.71	49.29	53.25	343950
2020-03-16	46.00	49.09	45.50	47.31	298412
2020-03-17	47.96	49.94	45.00	48.63	341456
2020-03-18	44.86	46.65	37.63	41.05	410731
2020-03-19	40.63	43.57	38.22	42.21	262632
2020-03-20	43.05	44.14	38.45	38.88	352405
2020-03-23	38.28	39.47	34.04	34.66	308394
2020-03-24	36.78	39.62	36.78	38.90	278227
2020-03-25	39.32	41.27	38.01	38.53	336693
2020-03-26	39.39	45.34	38.79	45.06	285899
2020-03-27	43.62	44.78	42.36	42.57	174121
2020-03-30	42.50	42.95	40.25	41.18	235647
2020-03-31	41.06	41.43	38.86	40.27	374644
2020-04-01	38.20	38.32	33.17	33.44	480342
2020-04-02	33.05	33.50	30.45	31.06	518975
2020-04-03	30.61	30.75	24.55	24.85	971885
2020-04-06	26.65	28.50	26.65	27.95	1051914
2020-04-07	29.92	33.86	29.19	33.10	1235110
2020-04-08	33.82	36.45	32.47	36.26	700442
2020-04-09	37.51	42.07	37.46	40.77	616579
2020-04-13	40.80	41.28	37.00	37.38	361474
2020-04-14	38.93	39.31	36.27	37.42	295545
2020-04-15	35.10	35.67	33.62	34.44	333926
2020-04-16	34.34	35.32	33.68	34.78	370229
2020-04-17	36.95	37.08	35.79	36.51	271220
2020-04-20	35.17	35.65	33.46	33.96	290616
2020-04-21	32.58	33.11	32.03	32.69	202143
2020-04-22	33.56	33.72	32.18	32.75	262425
2020-04-23	33.14	34.30	33.00	33.33	238600
2020-04-24	33.44	33.59	32.29	33.29	176336
2020-04-27	33.60	34.91	33.60	34.53	224887
2020-04-28	35.75	37.05	35.31	35.81	239735
2020-04-29	37.34	40.06	36.81	39.59	329257
2020-04-30	38.58	39.00	37.71	38.43	244555
2020-05-01	37.45	37.75	36.00	37.21	197260
2020-05-04	36.40	37.39	35.50	37.06	219215
2020-05-05	38.07	38.87	36.84	36.90	215615
2020-05-06	40.07	41.73	38.50	38.59	488706
2020-05-07	39.82	40.26	38.70	39.95	342818
2020-05-08	40.58	40.94	38.04	40.01	440920
2020-05-11	38.75	39.55	37.18	38.18	280748
2020-05-12	38.19	38.91	35.74	35.84	262147
2020-05-13	35.76	35.86	32.13	33.62	370516
2020-05-14	33.48	36.41	32.32	36.09	333491
2020-05-15	35.61	36.40	35.13	36.02	481374
2020-05-18	38.25	40.48	37.42	39.90	357808
2020-05-19	39.29	40.28	38.42	38.46	220944
2020-05-20	39.39	40.38	39.30	40.00	271315
2020-05-21	39.68	40.54	39.26	39.56	232229
2020-05-22	39.86	39.86	38.45	39.06	193900
2020-05-26	41.22	42.00	40.10	40.46	506252
2020-05-27	42.27	45.76	40.24	45.32	595324
2020-05-28	45.86	45.86	41.99	42.20	267114
2020-05-29	41.26	41.54	40.07	40.50	267292
2020-06-01	40.88	42.16	40.24	41.17	194205
2020-06-02	41.80	42.43	41.40	41.66	184080
2020-06-03	42.63	45.36	42.50	45.06	264311
2020-06-04	44.55	48.26	44.14	47.87	355230
2020-06-05	51.49	52.50	49.57	50.73	417197
2020-06-08	52.05	52.51	51.21	51.76	276052
2020-06-09	52.19	52.83	50.12	52.20	379754
2020-06-10	51.80	51.94	49.70	50.46	332608
2020-06-11	46.70	48.40	45.54	45.77	424762
2020-06-12	48.35	48.82	45.87	48.65	303568
2020-06-15	46.15	50.61	46.15	49.77	273176
2020-06-16	52.80	53.07	50.27	51.77	281023
2020-06-17	52.03	52.25	50.00	51.09	232795
2020-06-18	50.09	51.56	50.01	50.18	199527
2020-06-19	50.96	50.96	48.45	49.44	329584
2020-06-22	49.10	49.76	48.29	49.65	244779
2020-06-23	50.74	52.40	50.35	52.09	301147
2020-06-24	50.91	51.30	48.25	49.35	331791
2020-06-25	48.74	51.15	48.74	51.14	164138
2020-06-26	49.94	49.94	47.24	47.64	299155
2020-06-29	48.63	50.53	47.71	50.14	215246
2020-06-30	49.77	51.27	49.75	50.81	208290
2020-07-01	50.83	51.24	48.83	48.85	166481
2020-07-02	50.34	50.76	48.87	49.08	125128
2020-07-06	50.00	50.86	49.13	49.78	142867
2020-07-07	49.23	49.42	47.20	47.51	207883
2020-07-08	47.20	48.26	46.59	47.70	159888
2020-07-09	47.37	47.66	45.35	45.92	211008
2020-07-10	46.16	48.29	46.16	48.23	147426
2020-07-13	48.92	49.19	47.41	48.05	153887
2020-07-14	47.76	48.53	47.17	47.71	253177
2020-07-15	49.29	50.59	49.29	50.13	191864
2020-07-16	49.28	50.78	48.95	50.50	232643
2020-07-17	50.61	51.14	50.08	50.26	150229
2020-07-20	50.09	50.50	49.60	49.64	116433
2020-07-21	50.35	51.55	50.26	50.51	153746
2020-07-22	50.00	51.71	50.00	51.64	131854
2020-07-23	51.11	51.85	50.99	51.69	141520
2020-07-24	51.47	52.00	50.16	50.23	154855
2020-07-27	50.05	50.05	48.76	49.66	140889
2020-07-28	49.36	50.72	49.36	49.83	101116
2020-07-29	50.00	51.06	49.83	51.05	105231
2020-07-30	49.96	50.40	49.16	50.18	184784
2020-07-31	49.89	50.50	48.92	50.41	142009
2020-08-03	50.72	51.24	50.33	50.92	124139
2020-08-04	50.29	51.39	49.67	51.30	191454
2020-08-05	53.00	55.57	52.45	55.50	298995
2020-08-06	56.09	56.44	55.06	55.95	231876
2020-08-07	55.95	57.78	55.21	57.70	179919
2020-08-10	57.68	59.72	57.66	58.68	187405
2020-08-11	59.86	62.06	59.86	60.92	250824
2020-08-12	62.25	62.26	57.37	58.56	174525
2020-08-13	57.83	58.31	56.71	57.02	106844
2020-08-14	56.29	57.89	56.00	57.50	149733
2020-08-17	57.51	57.51	55.97	56.21	124599
2020-08-18	56.00	56.00	55.09	55.32	135615
2020-08-19	55.23	55.76	54.32	54.19	118373
2020-08-20	53.77	54.65	53.55	53.82	119577
2020-08-21	53.39	53.85	52.90	53.15	147422
2020-08-24	53.44	54.95	53.02	54.74	93460
2020-08-25	55.49	55.53	53.84	54.69	65524
2020-08-26	54.42	54.99	53.63	54.62	150511
2020-08-27	54.71	55.90	54.71	55.32	145695
2020-08-28	56.00	56.60	55.21	56.58	206913
2020-08-31	56.53	56.53	54.76	54.78	245719
2020-09-01	54.26	55.80	53.76	55.60	172991
2020-09-02	55.62	56.51	55.44	56.02	173579
2020-09-03	56.02	56.97	54.34	54.93	172570
2020-09-04	56.46	56.48	54.27	55.28	106096
2020-09-08	54.39	55.27	53.77	54.43	127628
2020-09-09	54.78	55.98	54.53	55.24	117177
2020-09-10	55.39	55.68	53.41	53.48	146365
2020-09-11	53.50	53.55	51.64	52.02	138168
2020-09-14	52.68	54.32	52.05	53.59	182289
2020-09-15	54.40	55.93	53.98	54.02	141897
2020-09-16	53.79	54.22	53.00	53.06	201964
2020-09-17	52.16	54.15	52.16	53.52	130000
2020-09-18	53.95	54.16	52.36	52.78	377270
2020-09-21	51.04	51.39	48.81	49.01	284138
2020-09-22	49.37	49.94	48.89	49.21	167530
2020-09-23	49.23	50.52	47.37	47.48	209780
2020-09-24	47.75	49.41	47.04	47.90	256285
2020-09-25	47.22	49.48	47.22	49.28	131391
2020-09-28	50.30	51.63	50.30	51.00	234203
2020-09-29	51.03	51.36	50.15	51.13	174819
2020-09-30	51.54	53.33	51.54	53.00	309305
2020-10-01	53.00	54.89	52.67	54.78	273152
2020-10-02	53.53	57.75	53.14	57.70	324689
2020-10-05	58.44	59.14	57.54	58.55	299986
2020-10-06	59.60	61.07	58.23	58.88	381103
2020-10-07	60.19	61.00	58.28	58.64	176271
2020-10-08	59.38	60.05	58.37	59.50	190906
2020-10-09	60.02	60.57	58.72	59.15	137687
2020-10-12	59.50	59.99	58.92	59.80	116712
2020-10-13	59.10	59.43	57.68	58.92	215751
2020-10-14	59.04	59.29	58.21	58.96	262526
2020-10-15	58.04	60.62	57.50	59.55	217862
2020-10-16	59.60	59.71	57.62	59.33	141408
2020-10-19	59.56	60.40	58.53	59.13	159558
2020-10-20	59.74	61.08	59.16	59.72	114299
2020-10-21	59.88	60.15	59.23	59.75	199630
2020-10-22	60.00	61.18	59.62	61.14	116627
2020-10-23	61.66	62.21	60.85	62.21	233841
2020-10-26	61.45	61.49	60.02	60.68	196032
2020-10-27	60.41	60.57	59.34	60.14	191315
2020-10-28	58.88	59.59	57.93	58.80	284417
2020-10-29	58.59	67.44	57.37	67.13	374081
2020-10-30	66.50	66.97	61.74	62.88	266843
2020-11-02	63.48	65.54	62.66	65.22	150663
2020-11-03	66.64	68.53	66.31	68.11	192382
2020-11-04	66.33	67.12	63.61	66.05	101768
2020-11-05	66.61	68.06	66.17	67.98	100859
2020-11-06	68.27	69.35	65.79	66.00	119982
2020-11-09	70.31	74.20	70.00	73.05	265867
2020-11-10	73.79	77.20	73.13	75.24	306679
2020-11-11	75.54	75.97	73.32	75.50	168541
2020-11-12	74.70	75.27	73.50	75.16	144586
2020-11-13	76.67	80.82	76.20	79.76	295088
2020-11-16	82.59	83.56	79.49	80.97	275525
2020-11-17	80.00	80.88	76.69	77.30	366917
2020-11-18	77.97	80.34	76.97	77.00	199837
2020-11-19	77.00	78.34	76.18	77.97	106141
2020-11-20	77.20	78.88	76.64	78.29	142769
2020-11-23	79.65	81.79	79.51	81.17	181847
2020-11-24	83.07	84.52	82.07	83.35	264938
2020-11-25	82.53	83.25	80.41	82.06	127913
2020-11-27	81.78	82.60	80.40	81.07	77948
2020-11-30	81.35	81.86	79.18	80.01	197711
2020-12-01	81.57	81.78	79.77	80.82	147071
2020-12-02	80.48	82.01	80.07	81.43	208080
2020-12-03	81.73	82.49	79.92	80.70	159141
2020-12-04	81.54	82.00	80.17	81.44	161201
2020-12-07	81.55	81.92	79.56	80.81	340942
2020-12-08	79.80	81.67	79.80	80.81	246276
2020-12-09	81.50	82.26	79.01	79.22	192315
2020-12-10	78.64	82.96	77.77	82.92	306071
2020-12-11	82.55	85.59	82.04	84.70	206365
2020-12-14	86.50	87.87	85.82	87.15	264871
2020-12-15	87.20	92.38	87.17	90.73	235776
2020-12-16	91.19	91.27	89.35	90.98	156033
2020-12-17	90.94	93.04	90.13	92.38	162693
2020-12-18	92.67	93.79	88.82	90.14	659544
2020-12-21	89.03	89.82	87.26	89.31	285279
2020-12-22	89.65	90.47	88.32	89.90	156508
2020-12-23	90.36	93.83	90.00	93.68	184735
2020-12-24	93.87	94.50	91.29	92.62	66883
2020-12-28	93.28	94.48	92.38	92.75	161225
2020-12-29	93.44	93.44	90.00	90.09	133469
2020-12-30	89.99	91.99	89.99	91.00	86145
2020-12-31	91.00	92.46	89.70	92.02	100538
2021-01-04	92.13	92.13	87.16	87.29	181988
2021-01-05	86.95	89.55	86.68	88.86	236812
2021-01-06	90.00	94.35	90.00	93.32	246275
2021-01-07	94.62	94.84	89.73	89.81	201577
2021-01-08	90.00	90.44	86.38	88.72	236954
2021-01-11	87.59	90.66	87.39	89.61	141582
2021-01-12	90.27	91.64	89.45	91.22	113299
2021-01-13	91.82	91.94	89.54	90.60	139784
2021-01-14	91.33	91.97	90.02	90.80	120452
2021-01-15	89.55	90.65	89.17	89.51	123452
2021-01-19	90.00	90.39	88.50	88.93	127913
2021-01-20	88.80	90.75	88.80	90.45	132853
2021-01-21	90.80	91.10	89.11	90.01	104326
2021-01-22	89.01	91.20	88.71	91.14	97820
2021-01-25	90.00	90.90	88.24	89.97	97961
2021-01-26	90.49	90.55	86.77	87.09	71823
2021-01-27	86.00	86.44	81.52	81.84	195145
2021-01-28	83.55	85.79	82.81	84.98	142675
2021-01-29	84.86	85.94	82.02	82.32	202375
2021-02-01	83.28	85.28	81.77	85.12	116458
2021-02-02	85.89	87.72	84.69	86.75	135500
2021-02-03	86.38	87.39	85.00	86.25	130138
2021-02-04	90.81	105.78	87.96	96.37	908815
2021-02-05	97.83	97.84	92.57	95.50	258127
2021-02-08	96.11	98.39	95.15	97.75	184596
2021-02-09	97.79	100.49	96.16	100.05	138810
2021-02-10	101.51	101.64	97.82	100.14	132397
2021-02-11	102.00	103.68	99.84	101.20	239450
2021-02-12	101.01	103.07	99.70	100.36	122241
2021-02-16	100.74	101.96	98.57	99.05	196606
2021-02-17	104.20	104.20	101.24	101.58	237353
2021-02-18	101.34	103.41	99.60	99.28	240200
2021-02-19	100.12	102.50	98.23	102.48	196919
2021-02-22	102.00	106.45	101.35	105.92	168116
2021-02-23	104.80	105.24	101.50	102.75	196445
2021-02-24	103.00	104.70	100.86	102.10	337873
2021-02-25	102.78	102.91	98.20	99.00	184151
2021-02-26	99.41	101.00	97.14	99.66	218282
2021-03-01	101.70	102.61	101.42	102.19	159853
2021-03-02	101.99	103.25	101.31	102.12	126878
2021-03-03	102.24	103.42	100.35	100.35	185947
2021-03-04	100.01	101.72	96.97	99.70	324355
2021-03-05	102.00	102.00	95.07	100.63	205440
2021-03-08	99.95	102.65	98.60	99.45	178849
2021-03-09	99.83	101.39	96.90	100.00	160052
2021-03-10	101.03	102.55	100.50	101.87	187787
2021-03-11	102.79	109.41	102.00	108.67	455576
2021-03-12	109.91	110.00	105.50	106.30	148911
2021-03-15	113.00	113.00	108.65	112.19	249922
2021-03-16	110.94	112.50	108.42	108.63	197142
2021-03-17	107.99	111.50	106.45	111.25	183307
2021-03-18	111.54	113.79	107.50	107.96	172806
2021-03-19	107.00	107.50	101.51	102.46	518598
2021-03-22	102.25	102.76	97.58	99.88	185332
2021-03-23	98.73	102.19	98.17	100.65	294542
2021-03-24	103.99	105.68	99.40	99.50	222698
2021-03-25	98.51	103.75	97.22	103.00	198940
2021-03-26	104.47	104.88	102.62	104.60	139116
2021-03-29	103.60	104.63	99.68	100.95	150860
2021-03-30	100.75	103.48	100.16	102.96	93426
2021-03-31	103.15	104.48	102.30	102.74	199836
2021-04-01	103.05	105.34	103.05	105.28	128097
2021-04-05	106.64	109.05	105.94	108.14	205706
2021-04-06	108.00	109.29	106.51	107.19	226050
2021-04-07	106.46	107.21	104.02	104.26	121740
2021-04-08	104.75	107.29	104.11	106.59	125055
2021-04-09	106.71	106.87	105.25	106.61	101502
2021-04-12	106.68	109.39	106.04	108.03	117863
2021-04-13	107.01	108.50	105.85	106.97	119327
2021-04-14	107.49	111.24	107.03	107.96	141511
2021-04-15	108.41	109.10	106.10	108.75	106027
2021-04-16	110.39	111.45	109.82	110.97	123527
2021-04-19	109.78	111.12	109.22	110.03	129514
2021-04-20	109.89	110.39	105.75	106.56	150061
2021-04-21	106.39	107.93	104.63	106.45	172216
2021-04-22	106.81	107.05	104.55	105.30	138380
2021-04-23	105.00	110.34	104.63	109.12	122607
2021-04-26	109.99	111.55	109.99	110.73	83096
2021-04-27	111.53	111.97	110.01	111.56	88837
2021-04-28	111.59	112.27	109.72	110.67	94078
2021-04-29	112.30	114.68	111.73	112.71	105149
2021-04-30	111.95	112.80	109.55	110.85	155029
2021-05-03	112.70	114.56	111.53	113.02	314227
2021-05-04	112.94	114.52	111.50	113.69	175155
2021-05-05	114.27	114.77	111.49	113.23	107443
2021-05-06	109.00	110.00	95.01	100.73	778189
2021-05-07	99.78	104.89	99.29	104.46	284732
2021-05-10	104.55	104.55	100.27	100.28	184055
2021-05-11	98.80	99.76	97.33	99.32	132469
2021-05-12	99.31	99.58	96.37	96.42	231067
2021-05-13	96.98	101.03	96.57	100.07	146549
2021-05-14	100.51	101.87	100.00	101.60	142162
2021-05-17	99.93	100.44	98.63	100.38	97446
2021-05-18	100.42	101.03	98.75	98.40	93079
2021-05-19	96.61	98.98	95.51	98.67	100762
2021-05-20	98.44	99.56	97.32	99.17	100108
2021-05-21	100.45	100.46	97.91	98.78	115868
2021-05-24	99.88	100.23	98.88	100.13	116161
2021-05-25	100.61	101.83	97.36	97.44	134066
2021-05-26	98.00	101.06	98.00	100.23	133935
2021-05-27	101.38	102.13	100.49	101.14	139742
2021-05-28	101.40	102.19	100.00	101.54	84832
2021-06-01	102.14	103.05	100.01	101.80	134629
2021-06-02	102.69	102.69	99.34	99.72	115867
2021-06-03	99.42	99.90	97.26	99.57	99370
2021-06-04	100.00	101.47	99.13	100.91	109832
2021-06-07	101.78	101.99	100.10	101.49	79171
2021-06-08	100.93	103.57	100.82	103.25	113448
2021-06-09	103.56	103.75	102.11	102.19	96172
2021-06-10	103.39	103.87	99.75	99.83	101833
2021-06-11	100.82	101.31	99.91	100.88	90762
2021-06-14	100.88	102.91	100.88	102.71	159533
2021-06-15	103.75	107.99	103.60	106.14	178563
2021-06-16	104.89	106.84	104.85	106.15	102870
2021-06-17	106.72	106.72	104.20	105.04	132350
2021-06-18	103.54	104.69	102.70	103.30	334021
2021-06-21	103.56	106.25	103.28	105.79	105764
2021-06-22	105.82	106.86	103.84	106.46	97940
2021-06-23	106.80	107.96	105.60	107.30	145695
2021-06-24	108.60	109.05	107.30	108.31	125373
2021-06-25	109.30	109.30	107.13	107.17	322334
2021-06-28	106.88	107.20	103.53	104.63	150054
2021-06-29	105.25	106.09	103.89	104.81	77282
2021-06-30	104.03	105.47	104.03	104.38	98420
2021-07-01	104.70	104.93	103.27	104.46	119864
2021-07-02	104.20	104.20	103.03	103.05	86648
2021-07-06	102.41	102.55	99.61	100.23	97964
2021-07-07	99.73	101.58	98.81	100.00	115547
2021-07-08	98.04	99.68	96.61	97.47	117450
2021-07-09	98.89	101.31	98.01	101.20	126835
2021-07-12	100.04	102.16	99.53	101.41	93342
2021-07-13	100.80	100.80	98.15	98.41	96408
2021-07-14	99.60	100.70	98.09	98.51	140266
2021-07-15	98.25	101.28	98.20	100.46	114057
2021-07-16	101.61	102.10	99.85	100.59	135948
2021-07-19	99.10	99.28	97.71	98.15	193180
2021-07-20	98.62	103.41	98.62	101.54	161211
2021-07-21	102.21	104.12	102.21	103.38	80999
2021-07-22	103.38	103.38	99.79	100.47	54793
2021-07-23	101.76	102.36	100.65	102.07	66476
2021-07-26	102.97	103.70	101.69	102.31	64524
2021-07-27	101.26	101.90	99.80	101.51	89348
2021-07-28	102.45	104.15	100.49	103.31	93638
2021-07-29	104.60	105.95	104.51	104.56	62768
2021-07-30	104.03	105.71	103.06	103.48	91714
2021-08-02	103.68	106.67	101.72	102.04	99418
2021-08-03	101.94	102.13	100.25	101.84	130200
2021-08-04	100.64	103.55	100.51	102.45	100949
2021-08-05	102.67	104.03	101.00	103.35	133705
2021-08-06	104.93	105.80	103.56	103.56	117305
2021-08-09	103.36	103.60	100.77	100.78	88275
2021-08-10	100.22	102.55	99.27	102.35	99383
2021-08-11	102.24	102.68	100.95	102.57	64030
2021-08-12	101.93	102.00	100.07	100.45	79294
2021-08-13	100.86	101.10	100.24	100.77	51029
2021-08-16	99.49	100.81	98.67	99.95	85221
2021-08-17	98.71	99.36	97.68	98.53	94779
2021-08-18	98.27	99.04	97.50	97.87	92670
2021-08-19	97.00	97.54	95.60	97.06	126112
2021-08-20	96.68	99.76	96.67	99.51	111080
2021-08-23	99.76	101.17	99.45	100.69	124408
2021-08-24	100.69	101.26	99.08	99.16	77646
2021-08-25	99.47	101.83	99.47	101.28	74254
2021-08-26	101.45	102.25	99.51	99.82	81179
2021-08-27	100.51	103.14	100.51	102.98	155103
2021-08-30	103.00	103.00	101.42	102.02	79792
2021-08-31	102.60	112.00	102.28	111.05	290610
2021-09-01	110.84	111.79	108.50	110.18	190343
2021-09-02	110.13	113.42	109.35	112.75	182531
2021-09-03	112.03	112.03	110.28	111.12	120658
2021-09-07	110.95	112.77	110.09	110.99	134928
2021-09-08	110.67	113.49	110.39	111.92	183020
2021-09-09	112.21	112.75	110.22	111.69	121412
2021-09-10	112.23	112.23	109.78	111.05	142497
2021-09-13	111.06	112.19	109.39	112.00	162293
2021-09-14	112.00	112.00	110.12	110.78	132086
2021-09-15	111.00	114.40	110.08	114.03	201586
2021-09-16	114.95	115.19	112.51	113.96	145416
2021-09-17	114.92	115.52	110.77	111.92	612052
2021-09-20	109.52	109.52	106.78	108.51	181203
2021-09-21	109.65	109.80	107.33	108.52	99018
2021-09-22	109.25	111.92	109.07	111.11	117036
2021-09-23	112.31	114.47	111.60	113.23	93560
2021-09-24	113.25	114.18	112.20	112.26	98773
2021-09-27	112.72	116.70	112.65	115.27	102233
2021-09-28	115.42	115.74	111.24	111.55	109689
2021-09-29	112.49	112.49	109.58	111.44	98158
2021-09-30	112.00	114.97	112.00	113.50	151188
2021-10-01	113.15	117.59	112.52	116.24	170826
2021-10-04	115.50	117.50	115.48	116.27	86075
2021-10-05	116.91	119.46	115.82	119.11	136853
2021-10-06	117.62	118.78	116.00	118.57	99045
2021-10-07	120.41	122.18	118.82	119.27	140697
2021-10-08	119.27	120.19	118.46	119.31	54481
2021-10-11	119.77	120.94	118.84	119.46	98423
2021-10-12	119.64	124.76	118.90	124.05	187730
2021-10-13	123.92	125.88	122.26	125.22	129143
2021-10-14	126.57	128.43	125.24	128.36	94697
2021-10-15	130.27	130.35	126.34	126.34	92940
2021-10-18	126.27	127.64	125.76	125.97	78025
2021-10-19	126.86	126.93	125.65	126.29	57500
2021-10-20	126.23	127.80	125.31	127.13	84409
2021-10-21	128.07	128.53	125.38	125.75	115191
2021-10-22	125.80	127.35	125.00	126.59	84770
2021-10-25	127.83	128.84	126.07	128.83	122794
2021-10-26	128.88	130.00	128.23	128.87	131441
2021-10-27	128.22	129.69	127.36	128.36	204624
2021-10-28	128.75	130.60	128.30	130.07	107968
2021-10-29	130.25	131.93	129.28	130.07	77686
2021-11-01	131.00	132.50	130.60	130.98	106313
2021-11-02	131.00	131.00	129.10	129.71	63981
2021-11-03	129.00	134.43	128.86	134.08	225966
2021-11-04	138.00	143.91	135.83	143.86	212416
2021-11-05	145.38	147.87	144.56	145.49	157338
2021-11-08	147.47	149.80	146.65	147.81	145926
2021-11-09	147.87	149.67	147.52	147.90	86608
2021-11-10	147.70	149.62	147.50	147.79	96986
2021-11-11	148.15	149.15	147.31	148.77	56524
2021-11-12	149.82	149.86	146.37	148.35	66128
2021-11-15	149.37	149.37	147.43	148.17	76914
2021-11-16	148.21	150.01	147.76	148.37	91939
2021-11-17	147.30	148.55	145.33	146.95	80827
2021-11-18	146.67	150.95	146.30	150.94	113565
2021-11-19	149.25	154.07	149.20	151.60	108454
2021-11-22	152.59	156.77	152.59	153.83	111043
2021-11-23	154.24	155.67	152.34	154.90	99046
2021-11-24	153.72	155.00	152.31	153.02	99500
2021-11-26	149.81	150.87	143.65	144.88	115400
2021-11-29	147.97	148.62	143.69	143.85	90293
2021-11-30	141.46	143.01	139.58	140.69	111621
2021-12-01	144.64	145.10	141.32	142.48	207142
2021-12-02	143.47	150.41	142.68	149.54	98381
2021-12-03	150.61	151.57	145.79	146.65	179876
2021-12-06	146.65	151.47	146.51	150.29	95445
2021-12-07	151.87	153.77	150.60	151.09	63367
2021-12-08	151.42	153.14	150.05	152.17	52459
2021-12-09	150.54	152.33	149.99	150.00	65834
2021-12-10	150.55	150.55	148.21	150.18	59824
2021-12-13	148.76	149.99	145.30	145.49	84644
2021-12-14	144.99	145.00	140.87	141.41	171174
2021-12-15	140.78	143.74	139.29	143.30	216611
2021-12-16	144.66	145.90	141.34	142.59	123580
2021-12-17	141.40	143.45	138.55	141.38	325956
2021-12-20	138.92	140.52	136.66	140.24	195141
2021-12-21	141.62	145.56	141.62	144.73	121430
2021-12-22	145.21	147.71	144.92	147.67	61023
2021-12-23	148.48	150.25	148.18	149.42	51438
2021-12-27	150.30	152.85	149.02	152.81	104045
2021-12-28	152.72	154.53	150.98	152.29	71975
2021-12-29	152.95	153.57	149.79	150.41	93870
2021-12-30	150.82	151.46	149.44	149.59	82080
2021-12-31	148.77	151.52	148.77	150.88	60780
2022-01-03	151.70	153.44	148.31	149.13	118134
2022-01-04	150.27	153.00	149.17	152.33	230237
2022-01-05	150.00	153.10	146.70	146.98	109567
2022-01-06	147.37	150.64	146.99	148.68	178675
2022-01-07	148.27	149.67	146.53	148.56	77152
2022-01-10	148.54	149.18	145.76	148.78	157324
2022-01-11	149.62	150.46	147.00	150.31	64601
2022-01-12	151.17	152.21	149.04	150.41	86803
2022-01-13	151.72	152.99	148.10	148.49	82909
2022-01-14	146.31	146.60	143.52	145.01	99365
2022-01-18	143.20	149.28	143.20	147.24	262418
2022-01-19	147.71	147.90	138.68	139.09	153171
2022-01-20	138.95	139.98	133.61	133.75	165276
2022-01-21	133.49	134.89	130.42	132.30	246465
2022-01-24	130.19	132.00	127.25	131.25	311444
2022-01-25	128.79	129.11	125.02	126.98	182870
2022-01-26	129.49	133.63	126.15	128.24	142600
2022-01-27	128.31	129.61	120.85	121.79	271783
2022-01-28	121.71	125.41	119.38	125.22	133108
2022-01-31	125.31	132.60	124.02	132.41	149276
2022-02-01	132.05	133.12	128.47	131.13	193988
2022-02-02	131.52	133.09	128.67	130.67	225829
2022-02-03	130.40	141.25	130.40	138.18	245360
2022-02-04	136.76	140.86	135.32	139.18	154835
2022-02-07	141.09	145.00	139.05	140.04	163658
2022-02-08	140.65	143.06	139.76	142.00	352602
2022-02-09	142.67	143.44	141.15	142.70	288633
2022-02-10	140.70	143.99	139.89	140.25	148866
2022-02-11	142.14	144.16	140.73	142.02	169644
2022-02-14	140.51	142.36	134.05	135.94	326408
2022-02-15	138.66	141.68	138.00	139.75	98797
2022-02-16	139.00	140.01	137.18	139.86	83134
2022-02-17	138.57	139.78	137.15	137.58	90405
2022-02-18	136.51	139.09	136.51	137.50	116542
2022-02-22	136.40	139.81	135.02	138.00	164305
2022-02-23	139.79	139.79	134.60	136.00	205709
2022-02-24	131.90	138.67	130.64	138.00	242096
2022-02-25	138.61	139.86	137.05	137.57	120323
2022-02-28	136.36	139.67	135.85	138.35	139529
2022-03-01	138.82	139.40	132.41	135.22	262743
2022-03-02	136.96	139.52	136.96	138.83	141411
2022-03-03	139.40	139.63	137.26	138.65	85466
2022-03-04	136.69	136.78	133.86	135.46	91261
2022-03-07	135.86	135.86	127.80	127.80	140806
2022-03-08	128.90	131.42	126.01	128.59	90643
2022-03-09	132.00	133.82	131.83	133.05	152199
2022-03-10	131.36	133.08	130.41	132.26	98626
2022-03-11	133.25	135.90	132.03	132.53	119832
2022-03-14	134.18	137.40	133.01	135.90	165963
2022-03-15	136.45	136.94	130.57	131.24	172930
2022-03-16	132.27	135.76	131.52	135.28	199066
2022-03-17	133.83	136.38	133.59	134.70	89528
2022-03-18	135.48	135.90	132.13	134.99	247129
2022-03-21	136.30	136.32	132.78	133.50	109839
2022-03-22	134.60	137.91	133.76	136.64	106325
2022-03-23	135.05	135.68	132.32	133.85	95912
2022-03-24	133.53	137.20	132.89	136.67	81708
2022-03-25	136.67	137.65	133.61	134.16	102774
2022-03-28	133.26	133.75	131.22	132.62	114431
2022-03-29	135.02	136.31	130.80	135.11	224978
2022-03-30	135.85	135.85	127.68	130.28	210887
2022-03-31	129.85	131.02	129.13	129.42	123654
2022-04-01	130.01	132.62	128.02	131.82	332979
2022-04-04	131.00	133.17	130.08	131.92	144758
2022-04-05	132.00	132.00	126.48	126.55	158861
2022-04-06	125.17	126.95	124.88	126.01	198881
2022-04-07	126.36	127.37	124.52	126.00	279851
2022-04-08	125.74	127.00	125.50	126.01	193096
2022-04-11	126.34	129.56	126.10	127.41	161839
2022-04-12	128.86	130.76	127.86	128.92	159230
2022-04-13	127.60	129.73	127.46	128.15	88872
2022-04-14	128.76	131.55	128.63	130.32	137782
2022-04-18	129.59	131.33	128.80	129.67	101761
2022-04-19	129.16	131.02	129.02	129.96	111348
2022-04-20	131.55	134.23	130.29	132.17	183754
2022-04-21	132.00	135.04	131.64	132.49	197676
2022-04-22	131.50	131.78	127.01	127.84	163525
2022-04-25	125.96	127.05	124.67	126.40	169830
2022-04-26	124.65	125.57	121.00	121.45	198047
2022-04-27	121.29	122.37	118.72	119.20	165778
2022-04-28	121.22	123.83	118.75	123.13	105576
2022-04-29	123.55	123.90	119.06	119.76	162363
2022-05-02	120.42	123.01	118.31	120.68	187933
2022-05-03	121.38	125.62	120.92	124.36	133599
2022-05-04	124.31	124.31	117.18	121.18	246746
2022-05-05	116.95	122.63	106.84	108.59	309150
2022-05-06	107.74	110.40	103.96	104.94	263758
2022-05-09	102.93	104.53	100.20	102.01	278330
2022-05-10	102.36	104.32	98.47	101.14	167909
2022-05-11	100.07	103.07	97.96	99.21	163811
2022-05-12	99.00	100.13	96.33	99.11	192025
2022-05-13	100.92	104.55	99.60	103.27	134425
2022-05-16	102.34	103.16	99.57	102.04	202680
2022-05-17	103.49	106.23	103.49	105.48	160730
2022-05-18	102.77	104.26	100.85	102.81	263205
2022-05-19	102.01	105.25	101.83	103.69	215446
2022-05-20	104.52	105.47	100.20	102.34	137728
2022-05-23	104.49	105.23	102.15	102.62	108499
2022-05-24	101.93	102.16	98.39	99.39	147434
2022-05-25	98.64	103.20	98.64	101.27	126814
2022-05-26	101.92	106.74	101.92	106.50	141094
2022-05-27	107.34	109.65	107.34	109.57	132476
2022-05-31	108.64	109.11	106.10	106.31	192951
2022-06-01	106.33	106.61	104.11	105.47	101982
2022-06-02	105.18	109.83	105.18	109.54	156474
2022-06-03	109.11	109.11	105.98	107.32	124942
2022-06-06	108.81	109.30	107.10	107.36	165995
2022-06-07	106.98	108.54	106.49	108.41	112274
2022-06-08	107.83	108.00	105.20	106.44	105915
2022-06-09	105.52	106.35	101.72	101.81	174258
2022-06-10	100.00	102.07	98.92	99.98	167183
2022-06-13	96.40	96.75	90.34	91.00	252789
2022-06-14	91.51	94.95	91.26	92.97	191767
2022-06-15	93.88	95.31	91.71	93.32	174802
2022-06-16	91.12	91.48	88.61	89.09	199782
2022-06-17	89.51	91.81	88.20	90.00	552733
2022-06-21	91.93	92.23	90.18	90.19	141955
2022-06-22	90.50	93.87	89.70	93.04	248761
2022-06-23	93.11	96.39	92.50	95.54	141750
2022-06-24	95.71	99.51	95.71	99.15	700947
2022-06-27	100.00	101.72	97.34	98.12	137152
2022-06-28	99.07	99.74	95.98	96.05	116725
2022-06-29	96.88	96.88	94.24	95.29	129877
2022-06-30	93.26	97.35	92.50	96.34	160094
2022-07-01	95.44	98.62	95.41	98.13	109488
2022-07-05	96.05	100.94	95.60	100.65	225931
2022-07-06	99.75	100.57	97.16	98.91	126237
2022-07-07	99.45	100.61	99.01	100.03	75093
2022-07-08	100.36	100.41	98.43	99.45	59681
2022-07-11	98.41	99.34	97.54	98.26	61785
2022-07-12	97.94	99.94	97.94	98.59	76227
2022-07-13	97.91	98.35	96.38	97.68	75386
2022-07-14	95.91	97.03	94.22	96.30	93246
2022-07-15	97.74	99.98	95.73	98.67	100968
2022-07-18	100.11	100.60	97.61	98.44	87232
2022-07-19	99.55	102.93	99.17	102.45	171890
2022-07-20	102.70	104.17	101.83	103.45	188635
2022-07-21	104.68	105.61	103.37	105.49	119634
2022-07-22	105.01	106.17	103.39	105.18	170510
2022-07-25	105.15	106.83	104.65	106.75	92311
2022-07-26	106.54	106.87	105.53	106.45	78488
2022-07-27	106.37	109.07	105.77	108.56	115844
2022-07-28	109.39	111.29	108.10	110.99	90881
2022-07-29	111.30	113.94	111.30	112.64	112885
2022-08-01	112.58	114.68	111.78	113.20	108162
2022-08-02	112.42	113.63	111.29	112.06	83623
2022-08-03	112.64	114.90	112.44	113.73	94797
2022-08-04	112.47	112.47	108.56	110.31	130558
2022-08-05	109.43	109.61	106.25	106.71	167870
2022-08-08	107.77	110.93	107.77	109.75	188720
2022-08-09	109.12	109.12	106.09	108.72	138740
2022-08-10	110.03	112.00	109.18	110.28	114942
2022-08-11	111.20	112.39	110.48	111.90	91790
2022-08-12	112.58	114.48	112.58	114.38	77871
2022-08-15	114.07	115.19	113.15	113.99	79040
2022-08-16	113.72	115.00	113.10	113.55	70150
2022-08-17	111.84	113.30	111.04	112.10	55667
2022-08-18	112.63	112.99	111.45	112.00	68330
2022-08-19	110.87	110.87	108.99	109.59	81373
2022-08-22	107.90	108.24	106.18	106.64	63896
2022-08-23	106.23	108.43	106.15	107.15	67647
2022-08-24	106.56	108.82	106.30	107.30	49809
2022-08-25	107.20	109.76	107.20	109.66	54123
2022-08-26	109.16	109.16	104.60	105.75	79236
2022-08-29	104.23	104.91	103.36	103.74	86543
2022-08-30	104.46	104.46	101.82	102.50	82083
2022-08-31	102.91	102.91	99.83	100.46	110500
2022-09-01	99.79	99.79	96.81	98.24	90201
2022-09-02	99.66	101.50	97.51	98.22	81636
2022-09-06	98.11	98.40	96.20	96.70	103668
2022-09-07	96.28	98.56	95.65	98.47	163277
2022-09-08	97.65	99.34	97.10	98.79	94938
2022-09-09	99.86	101.52	99.62	101.45	82474
2022-09-12	102.13	103.27	101.12	103.08	92387
2022-09-13	100.00	101.00	96.23	97.00	104490
2022-09-14	96.53	98.23	95.89	97.39	141901
2022-09-15	96.86	99.10	95.85	96.03	94328
2022-09-16	95.00	95.53	93.51	95.34	362072
2022-09-19	94.89	98.85	94.89	96.03	113330
2022-09-20	95.01	95.49	93.40	94.62	92829
2022-09-21	95.85	95.85	93.01	93.03	74384
2022-09-22	93.08	93.08	90.28	91.27	92210
2022-09-23	89.81	89.81	87.54	89.23	118592
2022-09-26	89.00	90.46	86.55	86.73	90541
2022-09-27	87.84	88.19	84.84	85.11	177627
2022-09-28	85.84	86.96	84.26	86.10	189161
2022-09-29	84.91	85.09	82.43	83.59	123484
2022-09-30	83.81	85.57	83.15	83.73	145430
2022-10-03	85.11	88.01	83.26	87.56	166263
2022-10-04	89.25	91.71	89.25	91.57	142563
2022-10-05	89.72	90.05	88.28	89.58	110450
2022-10-06	88.67	89.63	87.07	87.58	165596
2022-10-07	86.43	87.56	84.82	85.75	138622
2022-10-10	86.14	86.30	84.64	84.95	101403
2022-10-11	84.51	87.09	83.70	86.00	151801
2022-10-12	86.07	86.07	83.31	84.73	132068
2022-10-13	82.96	87.74	81.70	86.99	194164
2022-10-14	88.21	88.29	84.55	85.14	172498
2022-10-17	87.39	89.89	87.39	88.51	151594
2022-10-18	90.83	90.83	87.10	88.37	118844
2022-10-19	87.21	88.69	84.91	86.08	159719
2022-10-20	85.61	86.87	83.20	84.14	124079
2022-10-21	84.98	84.98	81.80	83.54	205191
2022-10-24	84.15	84.52	82.50	83.78	240654
2022-10-25	83.67	88.78	83.27	87.39	181118
2022-10-26	87.17	88.40	85.68	86.51	157309
2022-10-27	87.49	87.92	86.00	86.30	143029
2022-10-28	86.78	89.32	86.63	88.87	136470
2022-10-31	88.46	90.25	88.00	89.96	220405
2022-11-01	91.08	91.19	89.24	90.04	106717
2022-11-02	90.10	90.10	84.82	84.87	119656
2022-11-03	83.84	83.84	80.99	81.93	168563
2022-11-04	83.09	84.37	81.78	83.90	163739
2022-11-07	84.91	85.66	83.34	84.72	121103
2022-11-08	85.21	86.30	83.05	84.46	146138
2022-11-09	79.95	81.53	75.33	76.82	351000
2022-11-10	80.97	87.48	80.79	83.50	346160
2022-11-11	83.54	86.90	82.59	85.00	240878
2022-11-14	84.02	84.64	82.62	83.40	158340
2022-11-15	85.26	85.90	83.93	84.77	127260
2022-11-16	84.37	84.46	81.91	83.27	139986
2022-11-17	81.84	81.84	80.05	81.03	103629
2022-11-18	83.00	84.70	80.87	81.19	99192
2022-11-21	80.59	82.13	80.59	81.74	107520
2022-11-22	82.73	82.80	81.43	82.11	85448
2022-11-23	82.00	84.11	81.75	84.02	91739
2022-11-25	84.21	85.78	84.01	85.37	58358
2022-11-28	84.68	85.01	83.54	84.35	96129
2022-11-29	84.39	86.19	84.31	86.02	94218
2022-11-30	86.32	89.59	84.26	89.31	215482
2022-12-01	89.95	92.32	89.40	90.90	240087
2022-12-02	89.10	90.67	87.36	89.21	209300
2022-12-05	87.96	87.96	84.96	85.39	141337
2022-12-06	85.35	85.35	83.68	84.40	118728
2022-12-07	84.03	85.64	84.03	84.49	106223
2022-12-08	84.70	85.89	82.75	83.25	106967
2022-12-09	82.98	83.78	80.44	80.79	196935
2022-12-12	81.08	82.72	80.10	82.22	147671
2022-12-13	85.14	87.24	83.81	84.37	216919
2022-12-14	84.29	84.29	81.09	81.21	153011
2022-12-15	80.00	80.78	79.04	79.92	193981
2022-12-16	78.74	80.50	77.73	78.24	1528883
2022-12-19	77.64	78.05	75.95	76.39	154963
2022-12-20	76.21	77.09	75.71	76.84	89233
2022-12-21	77.47	79.15	77.33	78.74	104809
2022-12-22	77.79	78.59	75.68	77.81	161639
2022-12-23	77.82	79.22	77.12	79.06	147053
2022-12-27	79.34	79.43	78.29	79.43	120445
2022-12-28	79.45	79.58	75.45	75.49	105295
2022-12-29	76.07	79.52	76.02	79.06	118972
2022-12-30	77.95	78.99	77.68	78.48	90064
2023-01-03	79.22	80.74	78.32	79.82	154093
2023-01-04	80.99	81.70	80.08	80.51	170999
2023-01-05	80.13	80.66	78.42	79.91	103800
2023-01-06	80.78	83.52	78.98	83.47	156736
2023-01-09	84.12	85.08	83.44	83.99	128706
2023-01-10	83.73	86.00	83.29	86.00	130281
2023-01-11	86.64	89.27	85.77	89.01	177370
2023-01-12	89.72	91.32	88.81	91.07	136761
2023-01-13	90.43	93.48	90.08	93.19	94611
2023-01-17	93.45	93.67	91.51	92.96	119380
2023-01-18	93.13	97.34	92.88	93.76	192036
2023-01-19	92.66	92.78	90.79	92.35	120737
2023-01-20	93.14	93.14	91.13	92.87	154115
2023-01-23	92.87	95.11	92.74	93.97	100240
2023-01-24	93.89	94.33	92.05	92.06	68843
2023-01-25	91.10	92.25	90.20	92.20	102842
2023-01-26	92.77	93.95	91.58	93.94	89210
2023-01-27	93.05	95.05	92.98	94.52	107281
2023-01-30	93.40	94.99	91.58	91.76	128070
2023-01-31	91.86	95.71	91.86	95.38	138021
2023-02-01	93.70	96.79	92.87	95.14	156818
2023-02-02	96.45	101.02	96.09	100.93	183789
2023-02-03	99.55	100.31	97.50	98.05	183915
2023-02-06	97.04	97.10	94.14	94.70	96165
2023-02-07	93.78	96.07	93.16	95.83	100363
2023-02-08	94.59	95.84	92.59	93.16	128418
2023-02-09	94.35	94.35	91.91	92.55	124587
2023-02-10	92.41	94.15	92.03	93.89	111305
2023-02-13	93.90	95.69	93.28	95.46	103055
2023-02-14	95.00	96.38	94.50	95.72	141260
2023-02-15	94.69	97.54	94.69	96.89	92530
2023-02-16	95.08	96.31	94.55	94.78	173548
2023-02-17	95.06	95.06	91.56	92.52	276440
2023-02-21	91.00	91.66	84.90	86.72	300196
2023-02-22	86.58	90.19	86.20	88.54	226233
2023-02-23	88.86	90.00	87.62	89.02	113117
2023-02-24	87.55	88.78	87.24	88.27	129457
2023-02-27	89.59	89.68	87.32	87.95	103282
2023-02-28	87.81	88.82	87.17	87.23	122154
2023-03-01	87.42	88.07	86.60	87.78	112369
2023-03-02	86.73	86.99	85.60	86.98	102078
2023-03-03	87.00	88.83	86.95	88.36	95618
2023-03-06	88.27	89.11	85.25	85.63	164822
2023-03-07	85.65	87.00	84.38	85.38	129315
2023-03-08	85.81	86.39	84.79	86.32	114401
2023-03-09	86.61	86.61	82.07	82.37	193737
2023-03-10	81.45	82.16	78.13	78.62	285361
2023-03-13	76.15	79.66	74.37	77.49	237718
2023-03-14	81.33	82.50	78.43	79.71	248562
2023-03-15	76.73	78.58	75.96	77.93	264850
2023-03-16	76.32	79.04	75.00	78.47	245759
2023-03-17	77.00	77.66	75.00	75.92	741687
2023-03-20	77.16	78.85	76.22	76.49	211391
2023-03-21	78.76	79.43	77.50	77.84	182483
2023-03-22	77.95	78.04	74.40	74.49	164804
2023-03-23	75.00	75.88	72.22	72.55	165593
2023-03-24	71.01	72.71	71.01	72.53	286564
2023-03-27	73.91	75.14	72.80	74.95	235893
2023-03-28	74.41	75.27	72.81	73.44	107304
2023-03-29	74.50	74.50	73.12	74.04	201907
2023-03-30	75.00	75.72	73.54	74.48	177430
2023-03-31	75.16	76.26	74.43	76.17	258389
2023-04-03	75.72	76.17	74.02	74.70	210464
2023-04-04	74.99	74.99	70.33	71.62	344692
2023-04-05	70.77	71.91	70.70	71.35	162898
2023-04-06	71.43	72.19	70.90	71.68	163713
2023-04-10	71.31	72.12	71.03	72.08	305271
2023-04-11	72.50	73.61	71.65	72.64	163403
2023-04-12	73.73	73.73	71.19	71.21	118633
2023-04-13	71.56	73.22	71.01	72.60	105234
2023-04-14	72.80	73.33	70.53	71.40	164744
2023-04-17	71.28	72.29	70.98	72.23	194959
2023-04-18	72.30	72.30	67.51	68.47	248188
2023-04-19	68.25	70.15	67.59	69.87	252076
2023-04-20	69.33	69.75	68.72	69.69	143686
2023-04-21	69.59	69.74	67.74	68.06	171665
2023-04-24	67.66	68.23	67.08	67.89	228078
2023-04-25	66.82	67.01	63.96	64.13	189693
2023-04-26	63.64	64.68	62.87	63.53	258223
2023-04-27	63.88	65.69	63.88	65.58	150656
2023-04-28	65.45	67.43	65.45	67.31	174194
2023-05-01	67.11	67.43	66.05	67.18	167376
2023-05-02	64.92	65.36	62.37	64.14	345347
2023-05-03	64.95	66.21	63.98	64.46	283269
2023-05-04	64.19	67.27	62.30	65.12	268140
2023-05-05	66.39	67.72	65.85	66.43	243622
2023-05-08	66.52	67.19	62.64	63.16	320494
2023-05-09	62.22	63.62	61.06	62.83	411639
2023-05-10	64.27	64.47	62.96	63.91	378153
2023-05-11	63.30	64.92	63.11	64.63	256410
2023-05-12	65.11	66.77	64.08	66.59	316943
2023-05-15	66.93	70.58	66.59	70.11	338065
2023-05-16	69.35	69.97	68.46	68.21	218124
2023-05-17	68.78	72.55	67.97	72.01	291379
2023-05-18	71.58	73.99	71.05	73.07	228854
2023-05-19	73.88	73.88	71.45	72.55	179871
2023-05-22	72.94	74.90	72.12	74.76	186268
2023-05-23	74.29	75.96	73.83	74.03	304090
2023-05-24	73.25	73.76	72.31	72.35	243036
2023-05-25	71.58	72.21	70.66	71.74	138245
2023-05-26	71.63	73.23	71.58	73.22	140115
2023-05-30	73.80	74.69	73.40	74.27	105183
2023-05-31	73.87	74.52	72.34	73.19	174557
2023-06-01	73.24	73.53	71.92	72.24	254788
2023-06-02	73.95	74.90	73.58	74.28	413296
2023-06-05	73.44	73.23	70.40	72.48	179000
2023-06-06	72.19	77.19	71.91	76.70	208237
2023-06-07	77.10	79.07	77.03	78.43	244196
2023-06-08	77.87	79.02	76.18	78.63	178303
2023-06-09	78.64	79.30	77.92	79.12	176548
2023-06-12	79.09	80.31	78.02	79.11	206805
2023-06-13	79.28	81.37	78.72	80.19	176536
2023-06-14	80.65	81.39	78.19	78.47	170883
2023-06-15	78.00	80.39	77.47	80.22	173305
2023-06-16	81.02	81.10	78.25	79.55	393442
2023-06-20	79.19	79.74	78.41	78.80	151472
2023-06-21	78.40	79.01	77.71	78.87	142664
2023-06-22	78.84	79.09	77.22	77.84	188448
2023-06-23	76.54	77.68	73.97	74.20	1245426
2023-06-26	74.43	77.52	74.23	76.59	190807
2023-06-27	76.88	78.56	76.45	77.98	292160
2023-06-28	77.84	79.66	76.90	79.20	258800
2023-06-29	79.68	80.87	78.53	80.71	218184
2023-06-30	81.83	82.00	78.90	79.09	239166
2023-07-03	78.78	80.81	78.78	80.43	91655
2023-07-05	79.68	79.68	76.87	78.31	234992
2023-07-06	76.61	78.69	75.56	78.54	205586
2023-07-07	78.81	80.89	78.81	80.05	118123
2023-07-10	79.70	82.98	79.70	82.82	130510
2023-07-11	82.74	85.53	82.50	85.10	182107
2023-07-12	86.00	87.51	85.99	86.36	215563
2023-07-13	86.96	89.86	86.36	89.80	253838
2023-07-14	90.00	90.00	87.51	88.34	223670
2023-07-17	88.72	90.64	88.72	90.45	135673
2023-07-18	90.75	92.93	90.50	92.15	138067
2023-07-19	92.95	93.38	91.17	92.87	159211
2023-07-20	92.97	92.97	91.02	92.37	86553
2023-07-21	93.18	93.18	91.05	91.28	129985
2023-07-24	91.36	92.61	91.22	91.53	170654
2023-07-25	91.03	92.48	90.03	91.41	267178
2023-07-26	91.02	94.75	91.02	93.62	135398
2023-07-27	94.70	94.70	89.54	90.29	195580
2023-07-28	91.50	92.37	90.52	90.75	100569
2023-07-31	90.95	92.26	90.66	90.98	140247
2023-08-01	90.43	91.08	89.28	90.53	71726
2023-08-02	89.00	90.35	88.49	89.73	154207
2023-08-03	88.35	88.80	82.47	87.19	291636
2023-08-04	87.70	90.53	87.51	87.80	168674
2023-08-07	88.14	88.53	87.32	87.58	144210
2023-08-08	85.05	86.00	83.50	85.94	198565
2023-08-09	85.39	85.45	82.35	83.37	192126
2023-08-10	84.00	86.92	83.92	86.86	230106
2023-08-11	86.23	88.54	86.23	88.51	152999
2023-08-14	87.65	88.65	86.21	88.51	153158
2023-08-15	87.42	87.79	86.68	86.40	125395
2023-08-16	86.09	86.87	84.00	84.15	160009
2023-08-17	84.26	85.07	83.36	83.84	343783
2023-08-18	82.84	85.71	82.84	85.20	152658
2023-08-21	84.82	84.95	83.14	83.20	120955
2023-08-22	83.81	84.89	82.76	82.79	117041
2023-08-23	82.78	84.91	82.34	84.80	116732
2023-08-24	84.50	85.50	83.96	84.07	134410
2023-08-25	84.57	85.15	82.23	82.54	88437
2023-08-28	83.15	84.94	83.15	84.59	78322
2023-08-29	84.45	86.00	83.55	85.90	130525
2023-08-30	85.36	86.26	84.98	85.19	96757
2023-08-31	84.92	85.91	84.72	85.34	136742
2023-09-01	86.19	86.83	84.14	84.87	175491
2023-09-05	84.34	85.95	83.62	84.84	230251
2023-09-06	84.82	85.28	82.00	82.26	177124
2023-09-07	81.97	82.06	81.00	81.19	142202
2023-09-08	81.22	81.70	79.83	81.15	167088
2023-09-11	81.73	83.26	81.45	83.01	167721
2023-09-12	82.77	84.25	81.87	83.37	100288
2023-09-13	83.44	83.44	80.71	80.73	182014
2023-09-14	81.74	82.96	80.66	82.51	236280
2023-09-15	81.78	83.49	81.30	82.36	508176
2023-09-18	81.81	82.21	80.85	81.46	132917
2023-09-19	81.64	82.17	80.41	80.47	91570
2023-09-20	80.82	81.16	78.72	78.73	90486
2023-09-21	77.79	77.79	75.96	76.40	254125
2023-09-22	76.39	76.39	73.86	75.59	417268
2023-09-25	75.11	76.39	74.48	75.43	87704
2023-09-26	74.83	75.25	74.11	74.70	123917
2023-09-27	74.70	76.09	73.50	74.26	172764
2023-09-28	74.47	76.11	73.79	74.64	204795
2023-09-29	75.18	75.94	73.95	74.24	140922
2023-10-02	74.14	74.14	71.25	72.12	204511
2023-10-03	70.98	71.33	67.78	69.93	670109
2023-10-04	69.93	69.93	68.01	68.83	285716
2023-10-05	68.59	70.87	68.59	70.61	227584
2023-10-06	70.09	72.44	68.66	72.09	162538
2023-10-09	71.38	72.47	70.98	71.60	173484
2023-10-10	71.79	72.80	71.66	71.67	91744
2023-10-11	71.67	72.55	71.21	71.88	91133
2023-10-12	71.69	71.69	69.14	69.85	94088
2023-10-13	70.05	70.05	67.81	68.53	147267
2023-10-16	69.40	70.41	68.82	69.31	151697
2023-10-17	68.35	70.65	68.35	70.00	173612
2023-10-18	68.96	69.02	67.67	68.36	119839
2023-10-19	68.04	69.96	67.99	68.13	200583
2023-10-20	68.18	68.18	66.31	66.48	181203
2023-10-23	66.01	67.63	65.58	66.23	160567
2023-10-24	66.56	67.43	66.10	67.34	168411
2023-10-25	66.42	67.20	65.06	65.13	206787
2023-10-26	65.41	65.44	62.51	64.47	280654
2023-10-27	64.76	65.82	63.78	64.91	152146
2023-10-30	65.61	65.68	63.92	64.05	126517
2023-10-31	64.11	65.05	63.41	64.80	185042
2023-11-01	64.77	65.59	63.51	65.35	161317
2023-11-02	66.74	70.55	66.37	70.15	249616
2023-11-03	72.19	76.96	72.19	76.80	400742
2023-11-06	76.96	77.18	74.33	74.39	226818
2023-11-07	73.78	74.05	71.85	72.15	187744
2023-11-08	72.15	72.95	71.12	72.20	178078
2023-11-09	72.71	73.00	69.29	69.82	223463
2023-11-10	70.15	71.78	68.88	71.48	209115
2023-11-13	70.50	73.98	69.62	73.62	248160
2023-11-14	77.36	80.98	77.21	80.44	322265
2023-11-15	80.82	83.66	80.80	83.02	245749
2023-11-16	83.00	83.00	81.58	82.19	218514
2023-11-17	82.93	83.61	82.22	83.48	187137
2023-11-20	83.80	84.28	82.38	82.97	131856
2023-11-21	82.49	82.49	81.14	81.00	171963
2023-11-22	81.64	83.34	81.32	82.55	156193
2023-11-24	82.31	83.59	82.13	82.30	52453
2023-11-27	81.42	83.90	81.24	83.30	153393
2023-11-28	83.17	83.17	81.74	82.29	218265
2023-11-29	83.50	85.17	83.35	84.43	244016
2023-11-30	84.52	85.16	83.24	84.02	245926
2023-12-01	83.44	90.13	83.44	89.87	267172
2023-12-04	89.45	92.13	89.45	90.66	257011
2023-12-05	90.66	91.73	89.23	91.60	270866
2023-12-06	92.72	94.29	90.77	91.02	295935
2023-12-07	91.59	92.93	90.75	92.93	162746
2023-12-08	92.90	93.86	90.36	93.43	269036
2023-12-11	94.00	95.98	93.79	95.84	203762
2023-12-12	95.77	97.87	95.58	96.68	262685
2023-12-13	94.85	102.45	94.77	101.26	369258
2023-12-14	103.81	108.80	102.20	105.91	483161
2023-12-15	105.96	106.10	103.27	104.82	748612
2023-12-18	104.47	104.47	102.99	103.79	174017
2023-12-19	105.00	106.38	104.53	104.67	178249
2023-12-20	104.74	107.69	103.80	103.89	213339
2023-12-21	105.30	106.48	104.50	106.40	213635
2023-12-22	107.57	108.67	106.65	107.77	191796
2023-12-26	107.68	110.64	107.68	110.34	216834
2023-12-27	110.79	113.19	110.64	113.15	233585
2023-12-28	112.21	113.67	111.94	113.13	219090
2023-12-29	112.77	113.57	111.01	111.01	278339
2024-01-02	110.24	112.32	107.52	108.45	386643
2024-01-03	106.41	106.41	101.45	102.55	409700
2024-01-04	102.55	103.02	100.04	100.40	449544
2024-01-05	99.59	101.42	98.56	99.27	208683
2024-01-08	99.60	101.39	99.28	100.40	245527
2024-01-09	98.32	99.16	96.86	97.16	215491
2024-01-10	96.59	98.71	96.23	98.58	187341
2024-01-11	97.73	98.64	96.17	97.48	168726
2024-01-12	99.16	99.80	97.20	98.12	137561
2024-01-16	96.59	97.21	94.67	97.16	148094
2024-01-17	95.00	96.41	93.92	96.21	189301
2024-01-18	97.10	97.10	94.77	96.73	164146
2024-01-19	97.16	99.17	96.00	99.01	180141
2024-01-22	100.49	101.78	100.10	100.91	259898
2024-01-23	102.50	102.81	98.91	99.12	131957
2024-01-24	101.20	101.20	97.83	97.97	101853
2024-01-25	99.61	100.51	98.40	99.97	204069
2024-01-26	100.41	101.31	99.73	100.14	185206
2024-01-29	100.00	101.91	99.26	101.62	234602
2024-01-30	100.36	101.59	99.51	99.75	140113
2024-01-31	98.51	99.45	96.47	96.59	186428
2024-02-01	97.00	97.50	93.93	96.10	233115
2024-02-02	94.83	95.69	93.17	94.75	186697
2024-02-05	92.95	93.48	91.41	92.39	243069
2024-02-06	92.31	93.51	92.15	92.55	147622
2024-02-07	92.33	93.23	90.44	92.25	127647
2024-02-08	92.23	95.00	91.98	94.95	121540
2024-02-09	95.46	95.46	93.01	93.98	187171
2024-02-12	94.60	96.82	94.50	95.73	141095
2024-02-13	91.07	93.23	90.82	92.86	286829
2024-02-14	94.54	94.79	93.10	94.12	165527
2024-02-15	100.00	104.94	94.67	98.86	488688
2024-02-16	97.61	98.42	95.76	96.83	244777
2024-02-20	94.90	95.82	93.69	94.37	195219
2024-02-21	94.10	94.75	92.91	93.95	167265
2024-02-22	93.98	98.36	93.62	97.56	251415
2024-02-23	97.56	98.47	96.21	96.89	229755
2024-02-26	96.16	97.32	94.48	94.96	178348
2024-02-27	96.23	98.21	94.66	96.79	235418
2024-02-28	95.34	96.02	94.51	94.34	205373
2024-02-29	95.28	96.30	94.32	95.38	181098
2024-03-01	95.45	95.45	93.78	94.42	254881
2024-03-04	94.18	94.33	91.76	92.72	184647
2024-03-05	91.56	94.46	91.53	93.56	230210
2024-03-06	94.04	94.11	92.14	93.04	157457
2024-03-07	94.07	95.20	93.46	93.89	156417
2024-03-08	95.21	95.84	92.47	92.70	135010
2024-03-11	91.80	93.25	91.80	92.15	276807
2024-03-12	91.73	93.25	90.67	92.93	486141
2024-03-13	92.54	94.63	92.18	92.22	216323
2024-03-14	91.87	92.95	88.96	90.01	329144
2024-03-15	89.11	90.86	88.85	89.53	874681
2024-03-18	89.76	90.56	88.91	89.04	194105
2024-03-19	88.34	90.17	88.34	90.07	160327
2024-03-20	89.64	94.20	88.75	92.98	249724
2024-03-21	94.22	97.27	94.22	96.20	270127
2024-03-22	96.07	96.25	92.81	93.20	104096
2024-03-25	93.25	94.86	92.65	94.42	174102
2024-03-26	95.68	95.68	94.29	95.20	119105
2024-03-27	96.57	100.88	95.35	100.80	246818
2024-03-28	101.03	101.20	99.40	101.06	228295
2024-04-01	101.20	101.20	98.45	98.68	304308
2024-04-02	97.50	98.25	93.78	95.45	307454
2024-04-03	94.58	96.00	94.47	94.93	197644
2024-04-04	96.74	98.00	95.65	95.69	336653
2024-04-05	95.14	97.66	95.14	96.14	247150
2024-04-08	96.84	97.44	96.51	97.10	143221
2024-04-09	97.75	98.10	96.42	96.78	146461
2024-04-10	93.45	93.94	91.46	92.64	281993
2024-04-11	90.61	92.25	87.20	92.18	455323
2024-04-12	90.79	92.26	90.23	90.93	169720
2024-04-15	91.38	91.50	88.46	89.89	306499
2024-04-16	89.00	91.71	88.20	90.99	375196
2024-04-17	91.84	92.50	90.90	90.91	242221
2024-04-18	91.27	92.71	89.52	89.98	226607
2024-04-19	89.50	92.41	89.38	91.24	221133
2024-04-22	91.90	93.75	91.11	92.32	191201
2024-04-23	92.63	95.92	92.33	93.95	171903
2024-04-24	93.14	94.08	92.62	94.04	117838
2024-04-25	92.39	92.59	91.32	92.12	146511
2024-04-26	92.37	94.39	92.37	93.21	83698
2024-04-29	93.67	94.60	93.48	93.94	99406
2024-04-30	92.80	93.83	91.58	91.63	157828
2024-05-01	91.75	95.26	91.64	92.76	219125
2024-05-02	94.26	97.00	93.00	94.23	266083
2024-05-03	97.06	97.16	95.11	95.23	283147
2024-05-06	96.11	98.06	95.76	97.57	170231
2024-05-07	97.43	98.69	96.47	96.54	173046
2024-05-08	95.50	96.69	94.36	96.37	144410
2024-05-09	96.49	97.94	96.14	97.82	86564
2024-05-10	98.00	98.00	96.26	97.84	121158
2024-05-13	98.68	98.95	97.04	98.01	112540
2024-05-14	99.42	101.54	99.42	99.65	240243
2024-05-15	101.40	103.60	101.30	102.30	199364
2024-05-16	102.42	102.56	101.30	102.46	94290
2024-05-17	102.74	103.08	101.67	102.40	103668
2024-05-20	102.18	102.31	100.29	100.95	136169
2024-05-21	100.49	100.96	99.56	99.86	90351
2024-05-22	99.20	99.77	98.40	98.73	106135
2024-05-23	99.00	99.00	93.56	94.08	183610
2024-05-24	94.77	95.51	93.77	95.23	163774
2024-05-28	95.55	95.71	93.15	93.30	139727
2024-05-29	91.70	92.35	91.25	91.91	175032
2024-05-30	92.84	95.10	92.46	94.70	101509
2024-05-31	95.42	96.17	94.08	95.99	130269
2024-06-03	96.92	96.92	93.79	94.68	102883
2024-06-04	93.66	95.44	92.85	93.39	106422
2024-06-05	94.16	94.51	92.75	93.91	72204
2024-06-06	93.11	94.03	92.38	93.31	83589
2024-06-07	92.21	93.11	91.42	92.16	96417
2024-06-10	90.84	92.36	90.13	92.19	118511
2024-06-11	91.56	92.35	91.00	92.24	123951
2024-06-12	95.97	101.49	95.83	97.56	241291
2024-06-13	96.91	97.72	95.82	96.40	137525
2024-06-14	94.44	94.73	93.81	94.34	99757
2024-06-17	93.40	96.07	93.03	95.49	111427
2024-06-18	95.69	96.24	94.76	95.80	92036
2024-06-20	94.94	96.09	94.74	95.08	95032
2024-06-21	95.16	95.37	94.47	95.33	328086
2024-06-24	95.81	97.45	94.78	96.02	133632
2024-06-25	95.64	96.09	94.35	94.88	94595
2024-06-26	93.76	94.49	92.60	93.91	110255
2024-06-27	94.02	96.51	93.98	96.26	128417
2024-06-28	97.39	98.79	96.46	98.20	1207947
2024-07-01	98.43	98.55	93.33	93.87	175971
2024-07-02	94.48	96.37	93.69	95.49	118075
2024-07-03	95.89	97.84	95.20	95.33	63033
2024-07-05	95.15	95.47	94.45	95.19	106457
2024-07-08	96.08	97.19	94.73	95.13	211877
2024-07-09	94.62	95.83	93.47	95.11	140986
2024-07-10	95.70	95.70	94.51	95.57	226680
2024-07-11	98.55	100.72	96.71	100.15	438619
2024-07-12	101.43	101.98	99.09	99.71	295249
2024-07-15	99.88	102.16	98.80	101.40	281518
2024-07-16	102.90	108.05	102.22	107.80	382912
2024-07-17	106.55	109.04	106.55	107.43	291198
2024-07-18	106.31	108.37	105.54	106.26	303382
2024-07-19	105.87	107.37	105.30	107.17	265233
2024-07-22	107.23	107.88	105.64	107.25	253392
2024-07-23	106.84	109.16	106.26	108.44	223375
2024-07-24	107.67	109.54	103.85	104.04	233640
2024-07-25	104.20	108.90	104.20	107.04	449892
2024-07-26	109.30	109.30	106.78	108.35	433200
2024-07-29	108.70	108.70	107.06	107.61	157272
2024-07-30	108.49	108.60	105.40	106.11	246516
2024-07-31	106.77	109.58	104.64	106.90	418722
2024-08-01	106.83	106.85	102.63	103.32	217010
2024-08-02	99.20	102.96	98.35	102.29	238498
2024-08-05	96.97	102.89	95.39	101.10	343171
2024-08-06	100.54	102.52	99.76	101.60	271623
2024-08-07	103.38	103.38	99.41	99.45	273825
2024-08-08	102.94	102.94	99.40	102.23	403425
2024-08-09	102.36	104.73	102.30	102.64	264282
2024-08-12	102.20	102.42	98.78	99.52	210122
2024-08-13	100.47	103.22	99.66	102.68	163387
2024-08-14	103.12	103.20	101.04	102.28	124903
2024-08-15	104.50	104.92	103.08	103.41	140481
2024-08-16	103.28	105.05	102.65	103.86	153001
2024-08-19	103.61	103.88	102.39	103.88	117899
2024-08-20	103.52	103.52	101.56	102.23	97733
2024-08-21	102.60	103.90	101.51	103.04	110403
2024-08-22	103.03	103.68	102.02	102.77	95365
2024-08-23	103.29	107.86	103.29	107.39	162145
2024-08-26	108.50	108.95	107.26	107.55	109257
2024-08-27	106.97	107.20	105.73	106.41	102707
2024-08-28	105.41	106.89	104.62	105.37	118111
2024-08-29	106.37	107.17	105.26	106.21	159195
2024-08-30	106.67	107.16	105.68	107.06	103094
2024-09-03	106.59	107.00	104.26	104.99	117660
2024-09-04	104.54	106.73	104.47	106.36	113573
2024-09-05	106.73	108.04	106.09	106.68	129361
2024-09-06	106.88	106.95	103.14	104.20	118099
2024-09-09	104.30	104.30	101.05	103.40	213414
2024-09-10	103.64	103.89	102.02	103.41	118334
2024-09-11	102.38	102.87	100.23	102.69	123651
2024-09-12	103.24	104.75	101.67	104.13	98293
2024-09-13	105.00	108.82	104.65	108.56	173412
2024-09-16	108.82	109.00	107.23	107.60	176107
2024-09-17	108.78	110.31	107.35	108.22	179649
2024-09-18	107.44	111.26	107.21	107.96	315185
2024-09-19	111.25	111.87	107.70	111.69	253402
2024-09-20	111.90	113.20	110.44	111.06	1014999
2024-09-23	111.96	113.69	111.09	113.02	197569
2024-09-24	113.75	114.64	112.51	112.58	169557
2024-09-25	113.29	114.18	112.05	113.96	210132
2024-09-26	115.00	116.26	113.46	113.67	166606
2024-09-27	114.79	114.95	111.99	112.06	125576
2024-09-30	111.85	113.74	111.85	113.59	155978
2024-10-01	112.88	112.88	109.50	110.82	181750
2024-10-02	110.04	111.86	109.42	111.26	153769
2024-10-03	110.29	111.70	109.67	111.53	131835
2024-10-04	113.23	113.88	110.77	110.83	231422
2024-10-07	110.18	111.19	109.79	110.40	204309
2024-10-08	110.86	112.74	109.85	111.66	149768
2024-10-09	111.94	112.71	110.35	110.88	144109
2024-10-10	109.38	109.43	107.88	108.55	156259
2024-10-11	108.54	110.51	107.90	110.36	108956
2024-10-14	110.09	112.23	109.64	111.80	84774
2024-10-15	112.35	114.86	112.15	113.89	181119
2024-10-16	114.67	116.13	114.67	115.41	139338
2024-10-17	116.00	116.44	115.00	116.31	139013
2024-10-18	116.51	116.51	114.38	114.93	240114
2024-10-21	114.55	114.97	111.50	111.63	158366
2024-10-22	111.00	111.96	110.71	111.58	100121
2024-10-23	110.56	111.51	109.21	109.83	116723
2024-10-24	110.89	115.34	110.89	114.99	183212
2024-10-25	115.64	116.51	111.60	112.23	129655
2024-10-28	113.75	113.75	111.83	111.88	106933
2024-10-29	110.76	112.24	110.76	111.95	83654
2024-10-30	111.36	113.29	111.00	111.90	72526
2024-10-31	111.47	111.85	109.34	109.37	103420
2024-11-01	110.07	111.01	107.52	107.78	123974
2024-11-04	107.15	109.09	106.51	107.39	96541
2024-11-05	106.50	111.15	106.50	110.89	191411
2024-11-06	117.95	118.19	111.13	112.90	337837
2024-11-07	112.98	114.60	106.38	110.99	323781
2024-11-08	111.82	113.58	110.93	111.93	183295
2024-11-11	113.04	113.19	111.17	111.18	130742
2024-11-12	111.08	112.80	109.69	110.20	191100
2024-11-13	110.53	111.32	108.45	109.00	124639
2024-11-14	109.76	109.76	107.31	107.57	132756
2024-11-15	108.44	108.54	105.52	106.62	113376
2024-11-18	106.00	107.79	106.00	106.74	100208
2024-11-19	105.64	107.47	105.64	106.93	111953
2024-11-20	106.50	106.93	104.98	105.72	106316
2024-11-21	106.68	107.76	106.17	106.16	98554
2024-11-22	106.13	108.97	106.13	108.49	146881
2024-11-25	109.90	114.04	109.81	112.49	215452
2024-11-26	111.48	112.27	109.02	110.56	108424
2024-11-27	111.31	113.48	110.69	110.82	122923
2024-11-29	111.91	111.91	109.96	110.18	75072
2024-12-02	110.80	111.27	109.12	110.21	106701
2024-12-03	110.07	110.66	108.26	109.16	133552
2024-12-04	109.11	110.00	106.89	109.06	139930
2024-12-05	108.59	109.28	107.46	107.85	128228
2024-12-06	108.71	109.93	107.84	108.79	106076
2024-12-09	109.01	109.43	107.00	107.12	116005
2024-12-10	107.28	108.58	105.64	106.42	147323
2024-12-11	107.63	108.41	106.56	107.42	127671
2024-12-12	106.70	107.64	106.45	106.95	196932
2024-12-13	106.52	106.52	104.72	105.57	159289
2024-12-16	106.05	108.58	105.81	107.54	105785
2024-12-17	106.72	107.77	105.78	105.89	188774
2024-12-18	106.64	106.96	97.76	98.72	241062
2024-12-19	98.92	101.73	96.29	96.32	149768
2024-12-20	95.27	99.22	95.27	97.75	689038
2024-12-23	96.71	97.97	96.07	97.38	114891
2024-12-24	97.06	98.40	97.00	98.27	50861
2024-12-26	97.80	99.01	97.54	98.66	108268
2024-12-27	97.60	98.90	96.13	96.76	102443
2024-12-30	96.27	96.27	94.99	95.69	132311
2024-12-31	96.59	97.39	96.07	97.21	105953
2025-01-02	97.60	98.62	94.62	95.44	115627
2025-01-03	95.54	96.20	95.35	95.99	226171
2025-01-06	95.99	96.30	94.45	94.62	190874
2025-01-07	95.07	95.15	92.13	92.38	152393
2025-01-08	91.44	92.74	90.25	92.24	119434
2025-01-10	90.28	91.13	86.89	87.37	210983
2025-01-13	86.64	87.42	85.63	86.85	198744
2025-01-14	87.29	89.42	87.10	88.61	234614
2025-01-15	90.79	95.17	90.79	94.25	230891
2025-01-16	93.75	96.12	93.41	95.49	143707
2025-01-17	97.70	97.70	94.88	95.34	129719
2025-01-21	95.95	97.09	95.07	96.76	122860
2025-01-22	96.21	96.71	94.82	95.38	117402
2025-01-23	94.42	95.54	94.24	95.49	138769
2025-01-24	95.00	95.80	94.31	95.10	147956
2025-01-27	95.46	96.83	95.00	96.52	183601
2025-01-28	95.59	96.45	94.79	96.07	115716
2025-01-29	95.67	96.28	94.28	95.26	169302
2025-01-30	96.59	96.99	95.16	96.59	170313
2025-01-31	96.13	97.00	95.06	96.07	289614
2025-02-03	93.90	94.98	91.83	94.18	223053
2025-02-04	93.72	95.14	93.29	94.83	178243
2025-02-05	95.70	95.91	94.16	95.23	190394
2025-02-06	96.00	96.00	94.59	95.73	180395
2025-02-07	95.78	95.82	92.83	94.34	238156
2025-02-10	94.96	94.96	93.08	93.78	264864
2025-02-11	92.88	94.10	92.31	93.88	187109
2025-02-12	92.35	92.57	89.91	90.98	343013
2025-02-13	90.67	90.67	84.63	86.16	418772
2025-02-14	86.24	86.73	84.75	86.44	255576
2025-02-18	85.60	85.89	84.29	85.34	218590
2025-02-19	84.69	85.34	83.17	84.04	245269
2025-02-20	83.85	86.03	83.33	86.00	282363
2025-02-21	87.06	87.06	82.97	83.15	209535
2025-02-24	83.50	83.50	81.98	82.09	217924
2025-02-25	82.39	86.22	82.39	85.08	310895
2025-02-26	84.72	86.26	84.25	85.26	174176
2025-02-27	84.91	86.38	84.73	84.27	146313
2025-02-28	84.91	86.06	84.65	85.67	252222
2025-03-03	85.88	86.31	82.82	83.82	167514
2025-03-04	82.43	83.58	81.07	82.37	242593
2025-03-05	82.37	84.27	81.85	84.13	223965
2025-03-06	84.76	87.04	84.03	86.01	304512
2025-03-07	87.24	88.29	85.25	87.64	435463
2025-03-10	86.67	87.92	85.80	86.48	454197
2025-03-11	87.22	88.05	84.77	86.33	281928
2025-03-12	87.05	87.09	85.07	86.33	79276

Explore More About WD

Coins representing dividend payouts and trends

WD Dividend History

Discover Walker & Dunlop'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

WD Stock Split History

Discover Walker & Dunlop'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

WD Historical Prices

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

Web Analytics