WDAY Historical Prices

Summary

Key Stock Metrics

199.81

(August 5, 2024)

52-Week Low

311.28

(February 26, 2024)

52-Week High

311.28

(February 26, 2024)

All-Time High

258.28

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-10-12	48.05	51.37	45.05	48.69	18137050
2012-10-15	48.74	53.00	48.60	51.94	3092272
2012-10-16	53.49	53.50	51.91	52.16	805382
2012-10-17	52.02	57.21	52.00	55.41	1386467
2012-10-18	55.08	55.10	50.87	53.42	1523359
2012-10-19	52.33	55.58	51.53	55.25	1442157
2012-10-22	55.58	56.22	54.11	55.40	478184
2012-10-23	55.37	55.51	54.14	54.38	386235
2012-10-24	54.01	54.25	51.86	52.12	469572
2012-10-25	53.33	53.33	48.60	49.24	800579
2012-10-26	49.65	50.50	48.20	50.00	484592
2012-10-31	51.00	51.03	48.09	48.50	400835
2012-11-01	49.10	49.66	48.18	48.92	305879
2012-11-02	50.74	50.74	48.30	48.52	178857
2012-11-05	49.98	50.00	48.74	49.88	310177
2012-11-06	48.53	50.33	48.25	48.54	509833
2012-11-07	48.43	48.71	46.82	48.07	284010
2012-11-08	49.25	49.68	47.69	49.05	278591
2012-11-09	49.60	49.60	47.60	48.00	120364
2012-11-12	47.47	47.68	46.38	46.99	274709
2012-11-13	46.21	47.27	46.00	46.99	279139
2012-11-14	46.77	48.50	46.75	47.38	267137
2012-11-15	48.11	48.62	47.07	47.94	371792
2012-11-16	47.50	48.95	47.40	48.85	194171
2012-11-19	49.95	49.95	48.92	49.61	216127
2012-11-20	49.86	51.00	49.62	50.71	314837
2012-11-21	51.05	52.10	51.05	51.95	441269
2012-11-23	52.46	52.46	50.43	50.79	148719
2012-11-26	50.80	51.75	50.00	50.82	341615
2012-11-27	51.00	53.19	50.73	51.85	852420
2012-11-28	51.05	53.22	49.02	53.19	1232635
2012-11-29	53.14	53.68	49.62	51.70	1467481
2012-11-30	51.97	51.99	49.60	50.10	584162
2012-12-03	50.10	51.33	49.26	50.10	621795
2012-12-04	49.59	49.89	48.70	49.70	346017
2012-12-05	49.75	49.90	48.24	48.30	370374
2012-12-06	48.99	48.99	47.74	48.40	163472
2012-12-07	48.85	51.33	48.50	51.20	681250
2012-12-10	51.88	52.50	49.78	51.50	612316
2012-12-11	51.78	52.84	50.40	51.69	445465
2012-12-12	52.00	53.02	51.34	51.40	326529
2012-12-13	51.60	51.60	50.20	50.27	156170
2012-12-14	50.00	50.97	49.94	50.48	158471
2012-12-17	50.39	51.05	50.10	50.94	148645
2012-12-18	51.12	53.41	50.02	53.39	517107
2012-12-19	53.50	57.10	52.65	55.13	1444446
2012-12-20	55.00	56.90	52.74	56.16	799800
2012-12-21	54.94	56.26	54.00	55.95	1955620
2012-12-24	55.69	56.25	54.13	56.17	109225
2012-12-26	55.96	56.50	54.17	54.53	307646
2012-12-27	54.80	55.10	53.05	54.00	356448
2012-12-28	53.90	54.10	53.08	53.54	161274
2012-12-31	53.23	54.98	52.99	54.50	446480
2013-01-02	54.98	56.47	52.51	52.91	1103554
2013-01-03	52.74	53.61	52.02	52.30	433758
2013-01-04	52.25	53.11	51.80	52.19	547770
2013-01-07	51.95	52.35	51.61	52.17	348691
2013-01-08	52.09	52.19	51.23	51.87	400025
2013-01-09	52.06	53.44	51.50	52.75	318938
2013-01-10	53.29	53.40	51.79	53.20	404745
2013-01-11	53.18	53.31	52.07	52.79	404907
2013-01-14	52.57	52.86	50.79	51.26	521866
2013-01-15	51.20	51.48	50.53	51.04	283745
2013-01-16	50.98	51.94	50.78	51.55	197161
2013-01-17	51.91	52.12	50.94	50.95	421153
2013-01-18	50.74	51.34	50.33	50.39	163333
2013-01-22	50.38	51.49	50.04	50.63	312375
2013-01-23	50.19	52.14	50.19	51.93	744127
2013-01-24	52.00	54.13	51.69	53.16	462479
2013-01-25	53.03	54.44	52.39	54.39	315431
2013-01-28	54.39	56.90	53.73	56.50	386063
2013-01-29	54.60	56.45	54.01	55.93	389766
2013-01-30	55.03	55.88	53.16	53.24	384203
2013-01-31	53.84	54.22	52.32	53.42	347876
2013-02-01	53.99	54.88	53.04	53.52	308004
2013-02-04	52.72	53.30	52.14	52.61	277592
2013-02-05	52.24	52.93	51.87	52.01	269964
2013-02-06	52.01	52.19	51.71	51.99	324284
2013-02-07	51.87	51.99	51.08	51.08	189213
2013-02-08	51.25	51.66	50.84	50.87	254013
2013-02-11	51.00	51.34	50.84	50.88	310310
2013-02-12	50.86	52.45	50.56	51.55	434849
2013-02-13	51.71	52.20	51.53	51.54	241682
2013-02-14	51.86	51.87	50.69	51.00	411256
2013-02-15	51.22	51.42	50.26	50.44	436473
2013-02-19	50.67	51.54	50.41	51.37	307388
2013-02-20	51.45	55.68	51.45	54.31	1431383
2013-02-21	54.59	55.47	54.06	55.14	649748
2013-02-22	55.14	55.93	54.55	55.25	294719
2013-02-25	55.27	56.35	55.07	55.99	352076
2013-02-26	55.73	56.18	55.40	55.66	433052
2013-02-27	55.54	56.90	55.54	55.90	220908
2013-02-28	55.67	56.08	54.19	55.29	320122
2013-03-01	55.30	57.94	54.76	57.62	453225
2013-03-04	57.70	62.14	57.50	61.72	1766862
2013-03-05	62.29	64.08	62.05	63.93	985753
2013-03-06	63.95	64.90	63.01	64.54	820737
2013-03-07	64.53	65.00	60.65	61.63	1529467
2013-03-08	60.25	64.73	59.62	62.50	1789116
2013-03-11	62.88	62.89	61.83	61.93	508134
2013-03-12	62.29	62.64	61.59	62.30	531979
2013-03-13	62.58	63.12	62.20	62.78	381771
2013-03-14	63.07	63.52	62.82	63.26	282693
2013-03-15	63.26	63.40	62.89	63.16	824647
2013-03-18	62.84	62.84	62.04	62.49	366230
2013-03-19	62.36	62.68	59.71	60.37	654429
2013-03-20	60.24	61.03	60.00	60.32	386909
2013-03-21	59.90	61.82	59.81	61.11	492606
2013-03-22	61.50	63.30	61.06	62.49	434865
2013-03-25	62.69	63.00	61.65	62.43	413398
2013-03-26	62.27	62.28	60.82	61.25	494567
2013-03-27	61.30	62.11	60.91	61.61	204937
2013-03-28	62.08	62.37	60.87	61.63	350433
2013-04-01	61.56	61.60	60.81	61.27	929781
2013-04-02	60.93	62.48	60.93	61.59	259289
2013-04-03	61.46	61.46	58.77	59.06	748872
2013-04-04	58.93	58.93	57.31	58.59	803479
2013-04-05	58.00	59.98	57.01	58.05	755720
2013-04-08	57.76	60.06	57.76	59.68	1028602
2013-04-09	59.45	59.53	58.01	58.55	956412
2013-04-10	56.22	59.10	55.25	58.83	15511971
2013-04-11	58.22	60.17	58.09	60.06	3933493
2013-04-12	60.00	61.99	59.50	61.30	2838413
2013-04-15	60.44	60.75	59.13	59.45	1099575
2013-04-16	59.29	60.20	59.25	60.00	713384
2013-04-17	60.00	60.19	58.56	58.99	751074
2013-04-18	58.83	59.11	57.50	57.68	863952
2013-04-19	57.99	59.18	56.62	58.71	873178
2013-04-22	58.56	58.72	57.13	58.15	637647
2013-04-23	59.16	59.93	58.58	59.44	1025554
2013-04-24	59.56	59.56	58.44	58.83	460746
2013-04-25	58.94	62.50	57.00	60.81	2346270
2013-04-26	60.30	62.12	59.90	61.92	1684476
2013-04-29	61.65	64.29	61.32	63.34	1004029
2013-04-30	63.21	63.34	62.06	62.65	747404
2013-05-01	62.32	62.66	61.45	61.62	734180
2013-05-02	61.48	62.71	61.32	62.31	709403
2013-05-03	62.51	63.98	62.49	63.80	564768
2013-05-06	63.59	67.24	62.92	65.68	1355514
2013-05-07	65.17	65.68	62.90	63.15	716754
2013-05-08	63.22	64.38	62.84	63.76	535225
2013-05-09	63.99	65.37	63.65	64.96	492479
2013-05-10	65.66	67.75	65.29	67.41	867309
2013-05-13	67.17	67.41	66.15	66.30	527463
2013-05-14	66.69	69.75	66.48	68.70	1096345
2013-05-15	68.51	69.10	66.63	66.80	733365
2013-05-16	66.75	68.09	66.70	67.21	541186
2013-05-17	67.78	68.25	67.24	67.98	594052
2013-05-20	68.00	69.46	67.41	67.92	663184
2013-05-21	68.28	68.61	67.34	68.49	561631
2013-05-22	68.22	68.30	64.70	65.75	1299760
2013-05-23	65.83	69.69	64.23	66.17	1579267
2013-05-24	65.52	66.79	63.25	66.16	1148748
2013-05-28	67.10	67.88	65.38	65.74	923742
2013-05-29	65.11	65.20	63.38	65.07	1477416
2013-05-30	65.02	66.57	64.65	65.42	738800
2013-05-31	65.36	65.52	64.23	64.23	674924
2013-06-03	64.34	64.62	61.45	62.21	1023378
2013-06-04	62.38	62.38	60.10	60.34	1489914
2013-06-05	60.05	62.32	60.02	62.08	756219
2013-06-06	61.66	63.59	61.55	63.50	745520
2013-06-07	62.87	66.17	62.87	65.46	875709
2013-06-10	65.50	66.60	65.25	65.99	833586
2013-06-11	65.17	65.99	61.58	61.69	2742025
2013-06-12	61.69	62.68	60.22	61.90	4778371
2013-06-13	61.97	61.97	60.95	61.09	993809
2013-06-14	61.09	61.30	59.87	61.09	1395611
2013-06-17	61.16	62.28	60.92	62.06	1122941
2013-06-18	61.96	62.80	60.96	61.20	926403
2013-06-19	61.35	63.22	61.09	62.75	916660
2013-06-20	62.21	63.99	61.45	62.56	1073300
2013-06-21	63.02	63.61	61.72	62.99	1375010
2013-06-24	63.00	64.39	61.45	63.05	1165545
2013-06-25	63.53	63.56	61.97	62.96	1011465
2013-06-26	63.00	66.72	62.96	64.62	1045501
2013-06-27	64.83	65.93	64.07	64.33	954808
2013-06-28	64.00	65.40	62.55	64.09	1213248
2013-07-01	64.50	64.98	63.52	64.13	741264
2013-07-02	64.34	65.99	63.66	64.07	702943
2013-07-03	64.34	65.50	63.57	65.36	380503
2013-07-05	65.31	65.58	64.31	65.51	357058
2013-07-08	65.75	66.00	64.43	64.71	704640
2013-07-09	65.00	65.40	64.15	65.18	560451
2013-07-10	64.89	65.74	64.83	65.32	409360
2013-07-11	65.81	66.61	64.87	65.05	745830
2013-07-12	65.23	68.73	65.11	67.91	1888664
2013-07-15	67.38	69.17	67.09	67.71	924462
2013-07-16	67.66	67.87	65.50	66.89	1110902
2013-07-17	66.31	67.80	66.16	67.60	631201
2013-07-18	67.82	68.50	67.38	67.59	534512
2013-07-19	67.44	69.73	67.21	68.30	1339535
2013-07-22	68.23	68.85	66.95	67.51	434057
2013-07-23	67.51	67.69	65.69	66.55	930683
2013-07-24	67.05	68.92	67.00	68.22	873588
2013-07-25	68.23	68.80	67.67	68.09	684136
2013-07-26	68.06	68.79	66.63	68.57	707398
2013-07-29	68.19	69.16	67.81	68.43	513530
2013-07-30	68.80	69.60	68.00	68.86	858142
2013-07-31	68.70	69.23	67.63	68.29	631549
2013-08-01	68.60	70.16	67.78	69.65	925268
2013-08-02	69.06	73.85	69.06	73.07	1432596
2013-08-05	72.58	72.94	71.36	72.81	589677
2013-08-06	72.48	74.40	72.19	73.14	714982
2013-08-07	73.15	73.56	71.63	72.67	665770
2013-08-08	72.84	73.36	72.52	72.87	298766
2013-08-09	73.00	74.90	72.82	74.37	515039
2013-08-12	74.00	74.51	73.80	74.06	481296
2013-08-13	74.26	74.33	73.12	74.00	389292
2013-08-14	74.09	74.29	73.06	74.01	480900
2013-08-15	73.54	74.59	73.00	74.20	736341
2013-08-16	74.25	74.50	73.40	73.67	625185
2013-08-19	73.32	74.02	73.15	73.27	467115
2013-08-20	73.50	74.29	73.25	73.93	335019
2013-08-21	73.99	74.70	73.25	73.84	441380
2013-08-22	74.14	76.14	74.00	74.96	802812
2013-08-23	75.00	75.97	74.52	75.76	455074
2013-08-26	75.68	76.76	75.01	76.01	731080
2013-08-27	74.96	76.54	74.59	76.01	1306545
2013-08-28	76.42	78.22	74.06	74.76	1681696
2013-08-29	72.64	75.28	71.50	74.71	1746088
2013-08-30	74.65	74.89	72.00	72.53	953118
2013-09-03	73.20	74.20	72.76	73.87	1080261
2013-09-04	73.67	73.90	72.75	73.59	1365175
2013-09-05	73.89	74.09	73.11	73.97	583500
2013-09-06	73.97	76.22	73.97	76.00	1779967
2013-09-09	76.10	77.89	76.03	76.60	1372837
2013-09-10	76.97	77.20	75.77	77.03	1245633
2013-09-11	77.54	78.82	77.10	77.93	1223694
2013-09-12	78.42	78.53	75.29	76.42	1088579
2013-09-13	76.35	76.98	75.95	76.84	559808
2013-09-16	77.44	78.00	76.94	76.99	727848
2013-09-17	76.61	78.17	75.82	78.12	1020366
2013-09-18	77.25	81.24	77.00	81.10	1993255
2013-09-19	80.88	84.42	80.50	83.13	1795744
2013-09-20	83.22	83.31	80.31	80.94	2565351
2013-09-23	79.53	81.46	78.85	80.42	615903
2013-09-24	80.64	81.12	79.27	80.58	558602
2013-09-25	80.22	81.69	79.93	80.27	745133
2013-09-26	80.82	82.55	80.31	82.37	901026
2013-09-27	82.37	82.85	81.50	81.65	517974
2013-09-30	81.25	81.99	80.55	80.93	612691
2013-10-01	80.73	83.00	80.73	82.68	830666
2013-10-02	82.14	82.68	81.69	82.63	739588
2013-10-03	82.70	83.69	80.88	82.40	557331
2013-10-04	82.05	83.54	81.79	82.39	562253
2013-10-07	82.22	82.80	81.01	81.27	497608
2013-10-08	81.44	81.52	77.04	78.42	1173912
2013-10-09	78.56	79.18	76.68	77.42	994455
2013-10-10	78.49	81.93	78.41	81.82	1055669
2013-10-11	81.79	82.22	80.63	81.70	471625
2013-10-14	81.35	82.12	79.91	81.50	364939
2013-10-15	81.31	81.31	79.04	80.18	653542
2013-10-16	80.60	81.99	80.21	81.16	535819
2013-10-17	81.35	81.79	79.20	80.29	941258
2013-10-18	80.50	81.14	79.95	80.10	744215
2013-10-21	80.66	81.77	79.95	81.18	926857
2013-10-22	81.30	81.75	78.80	79.69	990639
2013-10-23	78.80	80.11	77.12	78.75	730921
2013-10-24	78.87	83.05	78.84	81.46	1415595
2013-10-25	81.61	81.89	79.11	79.78	588822
2013-10-28	79.78	79.78	76.03	77.06	940882
2013-10-29	76.95	77.33	74.74	75.62	1442700
2013-10-30	75.39	75.88	74.56	75.35	559995
2013-10-31	75.39	75.67	74.16	74.87	436194
2013-11-01	75.00	76.31	74.55	75.35	761424
2013-11-04	75.55	77.26	75.03	77.19	597211
2013-11-05	76.71	78.21	75.08	77.60	760554
2013-11-06	77.52	78.41	77.01	77.34	865035
2013-11-07	77.36	77.68	75.01	75.19	708671
2013-11-08	75.00	76.28	73.57	74.08	1486374
2013-11-11	74.18	74.66	73.28	73.85	548440
2013-11-12	73.85	74.36	73.12	74.29	804391
2013-11-13	74.07	74.49	73.51	74.20	668604
2013-11-14	74.39	74.68	73.64	74.20	548020
2013-11-15	74.04	76.05	73.68	75.73	726304
2013-11-18	75.99	76.73	73.31	73.67	1032880
2013-11-19	73.78	75.08	72.67	73.86	772555
2013-11-20	72.93	73.00	70.84	72.21	1605505
2013-11-21	72.58	74.04	72.08	73.88	993102
2013-11-22	74.17	75.47	73.76	74.07	722283
2013-11-25	75.20	75.20	72.10	73.30	2453279
2013-11-26	82.04	83.60	78.50	82.60	7529935
2013-11-27	82.38	83.14	81.38	82.06	1138592
2013-11-29	82.37	82.92	81.71	82.35	372029
2013-12-02	82.20	82.40	79.63	80.50	1696391
2013-12-03	80.47	80.47	77.86	78.17	954449
2013-12-04	77.99	79.59	77.10	79.28	1174067
2013-12-05	79.28	81.90	78.54	81.82	1354635
2013-12-06	82.20	82.50	80.34	81.44	1264151
2013-12-09	80.25	80.26	78.95	80.23	1213596
2013-12-10	80.41	80.65	79.29	80.33	976653
2013-12-11	80.55	80.55	78.81	79.21	657790
2013-12-12	79.09	80.28	78.26	79.72	620238
2013-12-13	79.89	80.31	79.48	79.98	478514
2013-12-16	80.00	80.57	79.70	80.00	572856
2013-12-17	80.00	80.04	78.89	79.90	775553
2013-12-18	80.02	80.50	78.90	80.50	788913
2013-12-19	80.60	81.04	79.97	80.13	813361
2013-12-20	80.50	81.95	79.83	81.85	2512885
2013-12-23	82.00	83.45	81.84	82.67	1029373
2013-12-24	81.71	82.47	79.71	82.37	475764
2013-12-26	81.97	82.90	81.34	82.51	837147
2013-12-27	81.73	82.61	81.47	82.06	866389
2013-12-30	81.78	82.69	81.08	82.42	411671
2013-12-31	82.46	83.35	82.18	83.16	595004
2014-01-02	82.28	83.06	80.55	81.77	1058909
2014-01-03	82.10	82.63	81.11	82.47	528689
2014-01-06	82.42	85.37	82.09	84.59	2093563
2014-01-07	85.86	89.30	85.71	88.13	2768067
2014-01-08	88.25	89.12	87.88	89.00	1382867
2014-01-09	89.01	89.83	87.78	88.84	986866
2014-01-10	88.53	89.90	88.28	89.69	869123
2014-01-13	89.79	90.64	87.52	87.88	1441597
2014-01-14	87.42	91.44	87.40	91.29	1839920
2014-01-15	91.95	92.00	90.15	90.84	3913218
2014-01-16	90.95	94.21	90.80	94.00	1871193
2014-01-17	93.98	94.55	92.11	92.48	1082997
2014-01-21	93.45	94.14	91.89	93.15	875220
2014-01-22	93.36	93.74	92.08	92.32	565998
2014-01-23	91.80	92.09	89.93	91.49	1080120
2014-01-24	90.59	90.89	88.88	88.99	869090
2014-01-27	89.20	89.56	85.03	87.09	1780175
2014-01-28	87.11	88.59	86.15	87.59	1172213
2014-01-29	87.60	88.29	86.11	86.20	995976
2014-01-30	87.47	91.59	87.21	89.77	1389058
2014-01-31	88.80	90.88	88.32	89.54	893542
2014-02-03	89.54	91.45	86.06	87.94	1387141
2014-02-04	88.10	88.95	87.58	88.62	882555
2014-02-05	88.10	90.06	88.00	88.59	1082301
2014-02-06	89.96	91.68	89.77	90.70	864064
2014-02-07	91.25	93.68	89.56	92.56	1421281
2014-02-10	92.58	93.43	91.54	92.00	869386
2014-02-11	92.50	96.05	91.78	95.87	1261548
2014-02-12	95.87	96.53	94.71	94.97	944795
2014-02-13	94.34	98.55	94.16	98.32	867956
2014-02-14	98.20	98.28	96.25	96.80	1089496
2014-02-18	97.51	98.48	96.67	97.35	1119930
2014-02-19	97.24	98.00	96.76	97.54	1054376
2014-02-20	97.35	98.46	96.34	98.20	860565
2014-02-21	98.82	101.58	98.69	100.45	1596753
2014-02-24	101.29	101.50	99.71	100.36	1008422
2014-02-25	101.15	102.26	97.55	98.75	1859658
2014-02-26	100.00	100.70	98.74	100.28	2064401
2014-02-27	106.41	116.47	105.28	115.47	6438997
2014-02-28	115.93	116.40	104.44	109.92	6087963
2014-03-03	107.26	107.76	104.52	106.30	2635826
2014-03-04	108.11	109.88	107.34	109.08	1370682
2014-03-05	109.11	109.11	105.77	107.03	1591935
2014-03-06	107.59	107.79	103.58	104.79	1498739
2014-03-07	105.58	105.58	101.15	102.08	1827964
2014-03-10	102.01	102.45	99.53	100.95	1953422
2014-03-11	101.39	103.70	100.10	100.91	1623981
2014-03-12	100.11	102.89	98.76	102.63	1396073
2014-03-13	103.82	104.93	100.12	101.21	2038129
2014-03-14	100.71	102.11	99.33	100.91	1256424
2014-03-17	101.57	102.91	100.27	101.57	1115879
2014-03-18	101.72	104.96	100.43	104.25	1719164
2014-03-19	104.25	105.48	101.05	102.05	1244777
2014-03-20	101.84	102.65	100.03	100.15	1288403
2014-03-21	101.00	101.35	96.93	97.10	2071531
2014-03-24	97.50	98.23	90.88	95.58	2910303
2014-03-25	96.01	97.60	93.01	94.42	2089837
2014-03-26	94.79	95.75	89.65	92.59	3158581
2014-03-27	92.23	93.30	89.81	90.90	2688285
2014-03-28	91.11	92.85	90.35	90.76	2103049
2014-03-31	91.73	93.54	90.90	91.43	1865376
2014-04-01	91.55	96.27	91.50	95.28	2090586
2014-04-02	95.22	96.49	91.52	92.17	2375247
2014-04-03	92.25	92.56	83.02	83.91	5008893
2014-04-04	84.99	86.04	79.18	80.68	6591309
2014-04-07	80.36	82.24	75.38	78.14	4539139
2014-04-08	80.07	81.99	76.83	81.20	3694649
2014-04-09	81.87	83.16	80.56	83.02	2308630
2014-04-10	82.78	82.87	73.72	75.62	4148097
2014-04-11	74.50	75.96	71.41	71.86	3833111
2014-04-14	73.39	75.69	71.50	73.00	3328872
2014-04-15	73.00	78.74	72.70	77.81	4595259
2014-04-16	78.32	79.45	75.50	77.57	1996738
2014-04-17	77.56	80.74	76.63	79.80	3213108
2014-04-21	79.79	80.59	76.88	77.93	2129875
2014-04-22	78.91	82.00	78.81	81.37	2498427
2014-04-23	80.44	80.51	76.43	76.64	2438903
2014-04-24	77.68	77.70	69.47	72.59	5184717
2014-04-25	71.75	71.77	67.02	67.61	4254861
2014-04-28	67.76	69.00	64.21	67.31	5824395
2014-04-29	67.50	73.59	66.12	73.30	5720083
2014-04-30	71.90	73.81	69.71	73.07	3573182
2014-05-01	72.59	77.65	72.58	74.83	3500623
2014-05-02	75.00	76.72	74.75	75.73	3221022
2014-05-05	74.75	76.28	73.53	76.24	2409912
2014-05-06	75.55	76.71	72.94	73.26	3621655
2014-05-07	73.14	73.79	66.50	67.48	5893979
2014-05-08	66.60	70.38	66.40	67.06	3329183
2014-05-09	66.81	69.14	65.75	68.21	1630352
2014-05-12	68.89	73.63	68.32	72.44	2851889
2014-05-13	72.50	73.40	70.95	72.03	1991085
2014-05-14	71.54	73.25	70.67	71.00	2001479
2014-05-15	69.51	71.00	67.87	70.69	2091495
2014-05-16	70.79	72.13	68.98	71.76	1831903
2014-05-19	71.41	77.36	71.02	74.52	3688314
2014-05-20	74.72	77.23	73.11	75.51	2393472
2014-05-21	75.36	75.69	73.41	75.37	1898522
2014-05-22	75.12	77.79	74.97	76.83	1700002
2014-05-23	76.83	78.31	76.40	78.30	1569741
2014-05-27	79.02	82.50	78.91	82.13	4263730
2014-05-28	86.04	87.24	80.52	84.04	7891243
2014-05-29	83.27	83.99	80.16	80.96	3583667
2014-05-30	80.80	80.80	77.27	78.37	2608699
2014-06-02	78.25	78.25	75.32	75.43	2936530
2014-06-03	75.25	76.65	74.32	75.79	2147087
2014-06-04	75.34	77.34	74.32	76.80	1590551
2014-06-05	77.15	80.86	76.50	80.01	2333001
2014-06-06	81.00	81.33	79.29	81.01	1393013
2014-06-09	79.20	81.77	79.05	80.28	1340376
2014-06-10	80.22	81.99	79.18	79.83	1328438
2014-06-11	79.60	81.71	78.86	81.20	1184320
2014-06-12	81.15	83.74	80.46	81.52	2288397
2014-06-13	81.51	84.00	80.75	83.86	1084827
2014-06-16	83.16	86.16	83.06	85.60	1885711
2014-06-17	85.53	86.50	84.40	85.83	1526684
2014-06-18	86.28	87.69	85.13	87.24	1986261
2014-06-19	87.73	87.73	85.05	86.63	1179598
2014-06-20	86.16	86.60	84.25	84.86	2146098
2014-06-23	85.14	87.17	84.86	85.74	2032911
2014-06-24	86.04	88.19	85.61	86.33	1408008
2014-06-25	86.50	87.40	85.45	87.06	1203175
2014-06-26	87.09	89.60	87.04	88.46	1610512
2014-06-27	87.62	89.79	87.58	88.85	3366269
2014-06-30	89.00	91.10	88.85	89.86	1574218
2014-07-01	90.02	91.96	89.93	90.93	2273703
2014-07-02	90.77	92.15	89.80	90.02	862641
2014-07-03	90.36	90.49	88.04	88.96	794487
2014-07-07	88.96	88.96	86.72	87.25	1383286
2014-07-08	86.98	87.00	79.70	81.79	4155569
2014-07-09	82.25	83.22	80.06	81.93	1312155
2014-07-10	78.85	81.50	78.75	80.57	1869495
2014-07-11	80.80	81.65	79.53	80.39	813422
2014-07-14	81.24	82.49	80.30	81.52	896705
2014-07-15	81.51	82.04	78.84	79.47	1409670
2014-07-16	80.19	81.06	79.12	79.28	864461
2014-07-17	79.47	80.02	76.85	77.47	1929022
2014-07-18	77.73	79.19	77.25	79.05	1320812
2014-07-21	78.77	79.76	78.20	79.26	746312
2014-07-22	79.87	81.63	79.27	79.87	754125
2014-07-23	80.00	80.58	79.31	79.83	643220
2014-07-24	80.78	82.17	80.00	81.96	743555
2014-07-25	81.16	81.94	80.69	81.42	516877
2014-07-28	81.09	81.75	79.50	79.87	1146040
2014-07-29	80.37	81.50	79.41	80.85	914723
2014-07-30	81.00	86.15	81.00	86.00	1950192
2014-07-31	84.10	85.17	83.44	83.84	1714087
2014-08-01	83.82	84.38	81.60	82.65	1772263
2014-08-04	82.75	85.43	82.50	85.12	979733
2014-08-05	84.55	85.88	83.49	83.71	1043016
2014-08-06	83.17	83.50	82.00	82.11	984063
2014-08-07	82.87	84.56	82.51	83.63	980329
2014-08-08	83.57	84.03	82.50	83.91	570694
2014-08-11	85.25	86.86	84.58	85.87	1246336
2014-08-12	85.43	86.41	83.86	84.80	958877
2014-08-13	85.61	86.60	84.61	86.44	989728
2014-08-14	86.23	87.22	85.74	86.56	950508
2014-08-15	86.99	87.80	85.63	86.54	895758
2014-08-18	87.89	89.72	87.73	88.44	1281711
2014-08-19	88.66	89.35	88.17	88.66	1096025
2014-08-20	88.16	88.60	87.56	88.41	1219712
2014-08-21	88.43	88.68	87.24	87.81	1099909
2014-08-22	87.32	88.69	86.96	88.42	1157419
2014-08-25	88.99	89.88	88.41	89.00	1293137
2014-08-26	89.50	91.01	88.83	90.78	1713656
2014-08-27	90.50	91.00	89.22	90.30	2734940
2014-08-28	88.46	90.45	85.23	85.89	4434580
2014-08-29	86.36	91.55	86.36	91.07	3288745
2014-09-02	89.89	90.00	88.62	89.95	1967919
2014-09-03	90.09	90.25	87.98	88.60	1311467
2014-09-04	89.04	89.71	87.88	88.24	1426255
2014-09-05	87.71	90.86	87.58	90.07	1331613
2014-09-08	90.27	94.49	90.16	93.98	2689333
2014-09-09	93.70	94.20	91.18	91.35	1250284
2014-09-10	91.18	92.35	89.36	91.81	1293949
2014-09-11	91.89	93.25	91.49	92.58	926250
2014-09-12	92.18	92.67	90.65	91.29	1231917
2014-09-15	90.64	90.70	84.47	85.61	2681972
2014-09-16	85.42	86.67	84.20	86.17	1553573
2014-09-17	85.96	86.71	84.92	85.72	1082965
2014-09-18	86.15	86.47	84.99	85.99	1077961
2014-09-19	86.75	89.28	85.57	89.05	4682100
2014-09-22	88.42	88.46	83.51	84.00	2741401
2014-09-23	83.87	84.92	83.13	83.60	1729580
2014-09-24	84.09	84.99	83.38	84.60	1043368
2014-09-25	84.26	84.50	81.92	82.09	1364562
2014-09-26	82.53	83.33	81.65	82.04	1086309
2014-09-29	81.22	83.43	80.22	82.77	962151
2014-09-30	82.89	82.97	81.42	82.50	934820
2014-10-01	82.05	82.27	79.78	80.52	1465527
2014-10-02	80.50	82.66	79.32	81.64	1148353
2014-10-03	82.60	84.84	82.16	83.33	1292219
2014-10-06	83.52	84.38	81.71	82.99	1058511
2014-10-07	82.24	82.46	79.98	80.06	1041648
2014-10-08	79.53	82.15	77.50	81.57	1719133
2014-10-09	81.55	82.35	80.20	81.10	1233473
2014-10-10	80.50	81.66	78.12	79.28	1903806
2014-10-13	79.64	80.92	77.70	78.42	1522094
2014-10-14	79.46	81.28	78.10	78.61	1410370
2014-10-15	77.42	78.96	75.23	78.55	2316696
2014-10-16	76.93	81.25	76.93	80.54	1610898
2014-10-17	81.12	83.84	81.07	82.97	1507109
2014-10-20	82.37	84.01	81.83	82.70	825733
2014-10-21	82.64	85.08	82.43	84.62	662935
2014-10-22	84.42	85.00	82.46	82.56	1046650
2014-10-23	83.43	87.31	82.98	85.73	1232575
2014-10-24	86.16	89.83	85.52	89.51	1397019
2014-10-27	88.99	89.89	88.22	89.58	761375
2014-10-28	89.70	94.49	89.69	93.86	1885828
2014-10-29	93.53	93.63	90.91	91.22	1684565
2014-10-30	90.79	92.77	90.46	92.50	1066574
2014-10-31	94.09	97.40	94.09	95.48	2164990
2014-11-03	95.48	97.16	94.64	95.63	896400
2014-11-04	95.35	96.25	94.87	95.51	1047112
2014-11-05	96.00	96.01	92.18	92.65	1185445
2014-11-06	93.17	95.44	93.11	94.99	1044077
2014-11-07	95.25	96.10	93.92	94.56	1059673
2014-11-10	94.60	95.45	93.48	95.16	652028
2014-11-11	94.87	95.60	94.23	94.62	837545
2014-11-12	94.45	95.00	93.00	94.47	615139
2014-11-13	94.87	95.34	93.94	93.94	71293
2014-11-14	94.72	95.64	93.77	95.29	1255870
2014-11-17	95.00	96.12	92.60	93.31	1108729
2014-11-18	94.16	94.16	92.48	92.87	1181129
2014-11-19	92.90	93.14	90.08	90.90	1285348
2014-11-20	90.84	92.72	90.10	91.65	1007399
2014-11-21	93.01	93.23	91.73	93.00	898576
2014-11-24	93.49	93.50	91.35	92.49	2498437
2014-11-25	85.54	88.95	85.35	87.37	6367185
2014-11-26	87.59	88.44	87.09	87.87	1581788
2014-11-28	87.90	88.00	86.58	87.05	640664
2014-12-01	86.62	86.75	84.69	85.01	1651946
2014-12-02	85.08	85.25	82.68	83.56	1747210
2014-12-03	83.49	83.78	81.77	82.73	1459500
2014-12-04	82.93	83.51	81.48	82.29	1895895
2014-12-05	82.60	83.36	81.77	83.36	1295868
2014-12-08	83.36	84.90	81.51	81.96	2060496
2014-12-09	81.00	84.09	79.25	83.65	1963029
2014-12-10	83.46	84.44	81.36	82.45	1645535
2014-12-11	82.95	85.38	82.67	82.98	1429298
2014-12-12	81.92	82.86	81.00	81.58	1588250
2014-12-15	82.47	82.50	80.45	80.89	1415343
2014-12-16	80.34	81.54	78.78	78.87	1487985
2014-12-17	79.26	80.93	78.09	80.62	1780014
2014-12-18	82.03	84.70	81.38	84.57	2328927
2014-12-19	84.79	85.75	84.29	85.45	2504332
2014-12-22	85.49	85.74	83.83	84.14	1340431
2014-12-23	84.91	85.82	84.38	84.86	2239623
2014-12-24	84.47	85.11	84.02	84.28	437106
2014-12-26	84.49	85.59	84.49	84.96	863437
2014-12-29	84.70	84.85	82.57	83.69	866459
2014-12-30	83.07	83.50	82.14	83.07	842698
2014-12-31	83.49	83.50	81.46	81.61	1190962
2015-01-02	81.82	81.97	79.25	80.41	1629986
2015-01-05	80.00	80.98	79.11	80.01	1591506
2015-01-06	80.84	81.48	78.25	79.42	1584009
2015-01-07	79.73	80.37	78.86	79.35	1106155
2015-01-08	79.56	83.21	79.38	82.78	2090086
2015-01-09	82.89	83.75	82.04	82.60	1062418
2015-01-12	82.60	84.26	82.11	83.49	1220405
2015-01-13	84.00	85.60	82.68	83.85	1784221
2015-01-14	82.71	83.25	79.33	81.01	1847175
2015-01-15	81.26	81.34	78.02	78.06	1500685
2015-01-16	78.00	78.50	76.36	78.40	1383272
2015-01-20	78.72	78.98	77.00	78.32	1359989
2015-01-21	78.27	81.40	77.90	80.39	1571656
2015-01-22	80.70	81.87	79.63	81.40	971939
2015-01-23	81.65	84.33	81.32	83.20	1423183
2015-01-26	82.92	83.81	82.12	82.78	707830
2015-01-27	81.18	81.61	80.03	80.63	1065535
2015-01-28	81.36	81.55	78.66	78.66	1427823
2015-01-29	79.15	79.95	77.40	79.17	1727903
2015-01-30	78.99	79.88	77.93	79.46	1802536
2015-02-02	79.65	81.44	78.40	81.39	1165283
2015-02-03	81.79	84.99	81.70	84.74	2152290
2015-02-04	84.03	85.54	83.69	84.92	1037828
2015-02-05	85.75	87.97	85.41	87.63	1444921
2015-02-06	87.37	87.58	86.27	86.43	679412
2015-02-09	85.99	86.73	85.07	86.09	680386
2015-02-10	86.79	87.04	85.59	86.14	747967
2015-02-11	86.09	89.27	85.95	88.87	1338760
2015-02-12	88.88	91.26	88.64	91.17	1295905
2015-02-13	91.00	92.38	90.35	91.84	994198
2015-02-17	91.37	91.71	90.35	90.92	1640785
2015-02-18	90.63	91.71	90.55	91.30	814872
2015-02-19	90.83	92.11	90.79	91.87	783274
2015-02-20	91.68	92.74	91.10	92.74	842821
2015-02-23	93.00	93.16	91.81	91.99	825373
2015-02-24	91.49	93.06	91.06	93.03	1233120
2015-02-25	92.49	95.17	91.56	93.94	2112617
2015-02-26	94.52	94.72	84.65	88.65	6924656
2015-02-27	88.65	89.09	85.31	85.50	2761698
2015-03-02	85.60	88.96	84.80	88.81	2342592
2015-03-03	89.13	90.61	87.79	88.12	2477752
2015-03-04	88.00	88.28	82.32	82.64	3430838
2015-03-05	82.72	84.42	81.81	84.21	1800210
2015-03-06	83.83	84.71	82.20	82.61	1313008
2015-03-09	82.66	83.05	81.30	83.03	1146054
2015-03-10	81.97	82.00	80.82	81.29	1116811
2015-03-11	81.73	82.97	80.89	82.33	993366
2015-03-12	82.77	83.63	82.01	83.17	1037557
2015-03-13	82.54	83.50	81.95	82.56	544532
2015-03-16	83.15	83.92	82.29	83.87	713665
2015-03-17	82.91	83.87	82.74	83.40	969851
2015-03-18	82.90	85.50	82.70	84.89	1165798
2015-03-19	84.66	86.00	84.49	85.35	952293
2015-03-20	86.02	86.19	84.43	84.91	1316290
2015-03-23	84.75	86.00	83.89	85.22	1201713
2015-03-24	85.09	87.84	84.94	86.49	1358885
2015-03-25	86.21	86.38	82.68	83.26	1446801
2015-03-26	82.81	84.56	82.50	83.98	2130861
2015-03-27	83.88	85.60	83.20	85.06	970411
2015-03-30	85.41	86.37	84.49	86.14	858035
2015-03-31	85.90	86.77	84.27	84.41	1173809
2015-04-01	83.59	84.74	81.39	83.41	2494851
2015-04-02	83.25	86.73	82.89	86.23	1474509
2015-04-06	85.66	89.33	85.21	88.50	1518816
2015-04-07	88.92	89.32	87.31	87.48	1156611
2015-04-08	87.69	89.15	87.26	88.00	1163752
2015-04-09	88.02	88.46	86.62	87.69	991444
2015-04-10	87.91	89.65	87.66	88.70	861319
2015-04-13	88.40	89.57	87.16	87.27	1706966
2015-04-14	87.25	87.40	84.95	86.38	1120073
2015-04-15	87.11	88.51	85.16	88.18	1345728
2015-04-16	88.30	90.29	88.30	89.72	1737045
2015-04-17	87.67	88.13	84.17	84.37	3561180
2015-04-20	85.00	86.29	84.21	86.11	1677511
2015-04-21	86.57	87.50	85.83	86.02	952344
2015-04-22	85.90	87.67	85.44	87.59	1055761
2015-04-23	86.76	88.70	85.64	87.90	904786
2015-04-24	88.46	89.41	87.79	88.53	819934
2015-04-27	88.60	89.52	87.65	87.77	617522
2015-04-28	87.92	88.40	86.25	86.64	885802
2015-04-29	86.15	92.50	85.80	90.22	3585244
2015-04-30	89.05	91.33	88.96	91.21	1680244
2015-05-01	91.21	91.87	88.82	89.50	1160525
2015-05-04	89.49	91.45	89.37	90.74	753864
2015-05-05	90.14	92.48	89.06	90.07	1665394
2015-05-06	89.97	91.30	88.94	90.48	1111778
2015-05-07	90.23	90.23	87.69	89.68	1425375
2015-05-08	90.26	91.22	89.38	89.51	611093
2015-05-11	89.60	90.48	89.29	90.26	708915
2015-05-12	89.48	89.59	87.60	88.41	1106881
2015-05-13	88.90	89.96	88.41	89.19	868396
2015-05-14	89.51	91.92	88.30	90.85	2248392
2015-05-15	90.29	90.78	89.55	90.08	955682
2015-05-18	90.25	92.36	90.06	91.90	1186608
2015-05-19	91.77	92.50	90.54	90.65	925387
2015-05-20	92.00	92.00	88.81	90.43	1637803
2015-05-21	91.69	92.29	89.71	91.82	1267959
2015-05-22	91.70	92.72	91.01	92.18	1458456
2015-05-26	91.67	93.62	91.52	92.49	4304237
2015-05-27	84.03	85.00	81.14	82.00	9324258
2015-05-28	82.21	82.64	79.70	80.14	4362031
2015-05-29	79.89	80.02	78.46	78.92	3062218
2015-06-01	79.09	79.53	78.24	79.09	2007846
2015-06-02	79.61	80.74	78.68	79.80	2205588
2015-06-03	79.50	80.99	78.56	80.65	2248369
2015-06-04	79.97	80.28	77.80	78.21	1983381
2015-06-05	78.62	79.58	77.50	79.38	1319971
2015-06-08	79.27	79.38	77.18	78.04	1313699
2015-06-09	78.17	78.36	77.05	78.13	896948
2015-06-10	78.32	79.72	78.14	79.60	1792968
2015-06-11	79.99	80.49	79.34	80.06	1507773
2015-06-12	79.91	80.01	79.03	79.63	1495904
2015-06-15	78.85	79.70	78.03	79.57	712095
2015-06-16	79.32	79.91	78.50	78.99	669149
2015-06-17	79.50	79.50	78.62	79.10	900876
2015-06-18	78.96	80.51	78.74	80.47	1079875
2015-06-19	80.48	80.48	79.51	79.97	1125220
2015-06-22	80.37	81.03	80.10	80.35	913004
2015-06-23	80.57	81.54	80.15	81.46	1050226
2015-06-24	81.20	81.51	78.64	79.20	1113411
2015-06-25	79.36	80.23	79.14	79.54	710266
2015-06-26	79.74	79.74	77.97	78.60	1290272
2015-06-29	77.49	78.08	76.11	76.31	1175836
2015-06-30	77.15	77.27	75.70	76.39	1077569
2015-07-01	76.96	77.51	75.23	75.90	1277538
2015-07-02	75.80	76.18	75.16	75.79	821598
2015-07-06	75.10	76.81	74.26	76.68	1554527
2015-07-07	76.56	78.18	75.43	77.65	1473151
2015-07-08	76.90	77.71	76.33	76.83	1101242
2015-07-09	78.30	79.23	77.42	77.96	1293608
2015-07-10	78.78	79.89	78.71	79.52	1382053
2015-07-13	79.91	80.38	78.86	79.27	1192943
2015-07-14	80.08	82.97	79.96	82.18	1974942
2015-07-15	82.19	83.52	81.58	83.21	2187854
2015-07-16	83.25	84.77	83.22	84.45	2261387
2015-07-17	84.70	84.96	83.90	84.70	2465306
2015-07-20	84.76	85.25	83.99	84.60	944652
2015-07-21	84.59	84.99	83.37	84.77	935759
2015-07-22	84.58	84.86	83.87	83.99	644507
2015-07-23	84.00	84.32	82.50	83.02	1091614
2015-07-24	83.41	83.96	82.51	82.59	1092698
2015-07-27	81.99	82.57	80.10	81.08	1409025
2015-07-28	81.56	83.40	79.59	83.15	1296393
2015-07-29	82.00	83.53	80.88	83.39	1197034
2015-07-30	83.27	83.79	82.28	83.75	653113
2015-07-31	83.48	84.42	83.32	84.33	965540
2015-08-03	84.27	84.47	83.12	84.00	652724
2015-08-04	83.77	84.37	82.72	82.80	830601
2015-08-05	83.78	84.64	83.32	83.40	895660
2015-08-06	83.52	83.99	80.76	81.92	768141
2015-08-07	81.87	83.09	81.38	82.51	664132
2015-08-10	82.87	83.64	82.44	83.25	520481
2015-08-11	82.41	84.54	82.31	83.06	918641
2015-08-12	82.61	83.36	80.52	82.96	1152510
2015-08-13	83.10	83.78	82.17	82.26	584463
2015-08-14	82.12	84.59	82.05	84.18	1228603
2015-08-17	83.59	84.84	83.23	84.80	764232
2015-08-18	84.07	84.80	82.46	82.58	966918
2015-08-19	82.31	83.47	81.01	82.38	826202
2015-08-20	81.71	82.16	76.96	77.02	2194219
2015-08-21	74.55	75.38	71.27	71.84	4094870
2015-08-24	65.84	71.65	65.33	69.34	4423463
2015-08-25	72.50	73.54	70.02	70.02	1923965
2015-08-26	71.74	72.64	69.66	72.40	3391764
2015-08-27	71.85	76.58	71.49	75.37	7361140
2015-08-28	75.00	75.00	72.22	72.76	2338337
2015-08-31	72.62	72.78	69.97	70.26	2103077
2015-09-01	68.86	70.87	68.73	69.59	2337318
2015-09-02	70.50	71.57	69.34	71.11	1605343
2015-09-03	71.54	72.97	71.07	71.69	1015263
2015-09-04	70.63	70.77	69.94	70.09	1075382
2015-09-08	71.18	72.14	70.31	71.77	1485563
2015-09-09	72.26	72.65	70.01	70.27	1097718
2015-09-10	69.95	70.77	69.38	70.16	1349454
2015-09-11	70.56	71.39	70.09	71.36	1068021
2015-09-14	71.28	71.38	69.55	69.87	974489
2015-09-15	70.14	71.33	69.72	70.67	1326167
2015-09-16	70.80	72.34	70.51	71.96	1159827
2015-09-17	71.61	73.27	71.06	72.02	1380358
2015-09-18	71.22	73.71	71.05	73.49	1719280
2015-09-21	74.10	74.38	72.65	73.18	1408366
2015-09-22	72.70	73.13	71.68	72.89	1190916
2015-09-23	72.68	73.37	71.75	72.63	844740
2015-09-24	71.96	72.55	70.37	72.49	1406358
2015-09-25	73.23	74.23	71.67	72.57	1763632
2015-09-28	71.81	72.51	69.87	70.55	1721074
2015-09-29	70.25	71.54	68.77	70.70	2008452
2015-09-30	69.87	71.19	66.36	68.86	4206822
2015-10-01	69.51	72.29	69.33	72.20	3421021
2015-10-02	70.95	74.77	69.77	74.09	2430956
2015-10-05	74.30	76.46	73.84	75.50	1914422
2015-10-06	75.64	75.99	74.16	74.85	1130259
2015-10-07	75.39	76.39	74.25	76.36	1006488
2015-10-08	76.06	76.20	73.84	75.86	1985738
2015-10-09	76.24	77.69	75.76	77.57	1046001
2015-10-12	77.52	78.37	77.10	77.51	804176
2015-10-13	77.55	78.62	76.41	76.50	1233323
2015-10-14	76.35	76.90	74.75	74.93	851424
2015-10-15	75.10	77.79	74.76	77.29	1996322
2015-10-16	77.67	78.78	77.16	78.69	690201
2015-10-19	78.44	79.40	77.82	78.53	860270
2015-10-20	79.02	79.95	78.18	79.88	1545965
2015-10-21	79.37	79.99	77.31	78.23	1826208
2015-10-22	78.51	81.03	78.27	79.89	1780680
2015-10-23	81.15	81.15	78.15	79.85	1819705
2015-10-26	79.91	80.22	78.40	78.95	1099598
2015-10-27	78.79	78.92	76.75	77.20	976560
2015-10-28	77.57	78.81	76.64	78.80	1381082
2015-10-29	78.92	79.08	77.96	78.45	520415
2015-10-30	78.75	79.84	77.87	78.97	767906
2015-11-02	79.48	81.60	78.82	81.35	1066287
2015-11-03	80.89	81.46	80.04	80.21	1151391
2015-11-04	80.40	81.39	79.99	80.25	712819
2015-11-05	80.09	80.53	77.90	78.57	1448737
2015-11-06	79.07	82.23	78.51	82.18	1086944
2015-11-09	81.86	82.26	80.24	81.54	915423
2015-11-10	81.02	81.99	80.31	81.52	851569
2015-11-11	81.75	82.40	81.06	82.00	961772
2015-11-12	81.47	82.95	81.23	81.92	911628
2015-11-13	81.87	81.87	78.78	78.91	1971397
2015-11-16	79.18	80.71	78.59	80.59	1760857
2015-11-17	80.68	80.99	79.01	80.93	1166461
2015-11-18	81.15	83.88	81.03	83.68	2450659
2015-11-19	83.93	85.67	83.20	84.30	3345972
2015-11-20	78.44	83.82	78.07	83.11	4415961
2015-11-23	82.44	82.50	80.21	80.48	1753231
2015-11-24	80.12	83.15	79.85	82.70	1065841
2015-11-25	82.86	83.72	82.50	83.35	681624
2015-11-27	83.12	83.78	82.55	83.22	387031
2015-11-30	83.40	83.84	82.71	83.71	1130703
2015-12-01	83.95	84.62	83.51	84.48	835306
2015-12-02	84.38	85.31	83.69	84.08	625663
2015-12-03	84.23	85.49	82.74	83.61	799040
2015-12-04	84.04	85.21	83.39	84.58	924302
2015-12-07	83.91	84.40	82.14	82.98	934317
2015-12-08	82.15	83.95	81.46	83.61	661469
2015-12-09	83.31	84.38	83.02	83.39	1160746
2015-12-10	83.05	83.97	82.50	83.81	1094403
2015-12-11	83.02	83.40	78.75	78.98	1681202
2015-12-14	79.12	80.00	78.19	79.00	1079957
2015-12-15	79.51	79.67	78.31	78.97	1300834
2015-12-16	79.43	81.49	79.09	81.29	891708
2015-12-17	81.60	81.88	79.67	80.52	814146
2015-12-18	79.80	80.41	78.42	78.55	1515754
2015-12-21	79.28	79.33	77.49	78.55	888526
2015-12-22	79.22	79.84	78.51	79.24	704594
2015-12-23	79.64	80.50	79.06	79.84	646458
2015-12-24	79.62	80.10	78.78	79.68	282711
2015-12-28	79.51	79.89	78.74	79.61	479963
2015-12-29	79.92	80.24	79.44	79.75	604265
2015-12-30	79.87	81.31	79.81	80.28	620031
2015-12-31	79.88	80.84	79.27	79.68	686156
2016-01-04	77.79	78.65	76.54	77.76	1426684
2016-01-05	78.33	78.51	77.00	77.24	679200
2016-01-06	75.02	75.51	73.71	74.40	2187587
2016-01-07	72.81	73.77	71.03	71.75	1662351
2016-01-08	72.16	72.83	70.70	71.07	1463174
2016-01-11	71.23	71.87	68.65	70.25	1764685
2016-01-12	71.30	73.76	70.38	71.90	1984359
2016-01-13	71.81	72.89	68.90	71.26	2250221
2016-01-14	71.91	72.37	69.54	70.50	6579284
2016-01-15	68.45	69.25	67.47	67.87	3124693
2016-01-19	68.56	68.86	65.11	66.10	3251819
2016-01-20	64.95	68.25	62.82	67.49	2906932
2016-01-21	67.49	69.90	65.76	68.60	2311286
2016-01-22	69.75	70.70	69.00	69.47	1068221
2016-01-25	69.43	69.53	67.21	67.37	1144279
2016-01-26	67.50	67.53	65.24	66.65	1628089
2016-01-27	65.83	66.47	63.70	64.50	1891371
2016-01-28	63.24	63.90	60.17	62.03	4898040
2016-01-29	62.71	64.20	62.05	63.01	2059132
2016-02-01	62.56	65.90	62.50	64.84	2295256
2016-02-02	64.22	64.84	61.69	61.79	2709181
2016-02-03	62.41	63.50	60.57	63.06	1748955
2016-02-04	62.99	65.08	62.36	64.84	1838964
2016-02-05	61.49	61.49	53.13	54.24	8496279
2016-02-08	51.94	52.30	47.61	48.97	5970905
2016-02-09	48.36	52.21	47.32	48.90	5572646
2016-02-10	49.74	51.93	49.30	49.96	2819952
2016-02-11	49.24	50.63	47.88	50.33	2942386
2016-02-12	50.92	52.42	48.57	49.25	2176598
2016-02-16	49.37	51.63	48.86	50.53	1970087
2016-02-17	50.69	55.88	50.69	54.78	3865559
2016-02-18	54.53	55.64	53.45	54.04	2059561
2016-02-19	54.72	58.19	54.72	57.12	3482869
2016-02-22	57.77	59.24	56.84	57.32	2080975
2016-02-23	57.09	57.65	56.40	56.53	1679293
2016-02-24	56.08	58.62	54.35	57.56	3705883
2016-02-25	58.94	61.40	57.26	59.38	3490270
2016-02-26	60.00	61.18	58.65	59.52	4000264
2016-02-29	59.48	61.74	59.00	60.45	4431298
2016-03-01	65.19	71.90	63.61	71.74	12029992
2016-03-02	70.89	72.13	70.06	71.91	4869672
2016-03-03	71.80	74.44	70.57	74.30	3178071
2016-03-04	73.14	75.50	72.81	73.11	3270548
2016-03-07	72.41	74.67	71.30	72.55	3708580
2016-03-08	72.04	72.51	70.55	71.23	2695645
2016-03-09	71.71	72.98	71.16	72.88	1638256
2016-03-10	73.36	73.94	69.32	71.69	3084837
2016-03-11	72.48	72.86	70.47	71.19	2632572
2016-03-14	70.99	72.76	70.57	72.55	1662655
2016-03-15	71.76	71.99	69.34	70.27	2721194
2016-03-16	69.79	72.34	69.06	71.39	3046934
2016-03-17	70.96	71.93	69.56	70.16	2121725
2016-03-18	70.40	72.31	69.89	72.00	2136223
2016-03-21	72.00	73.99	71.68	73.03	1927389
2016-03-22	72.19	73.17	71.62	72.00	1394427
2016-03-23	72.18	72.48	70.95	71.26	1325293
2016-03-24	70.92	72.19	70.27	72.05	1479196
2016-03-28	72.16	72.54	71.02	72.20	1291249
2016-03-29	71.93	74.53	71.43	74.34	1955581
2016-03-30	74.65	76.60	74.41	76.14	2340410
2016-03-31	75.88	77.41	75.36	76.84	2214183
2016-04-01	76.44	78.94	76.00	78.60	2777806
2016-04-04	78.60	80.00	78.37	78.92	1686701
2016-04-05	78.31	79.06	77.53	78.13	1408512
2016-04-06	77.91	79.29	77.16	79.01	1785781
2016-04-07	78.41	78.84	77.18	77.98	1971871
2016-04-08	78.47	78.97	77.01	78.29	1143800
2016-04-11	78.98	78.99	76.96	77.03	1043710
2016-04-12	76.82	77.26	75.04	76.41	1325047
2016-04-13	76.95	79.00	76.69	78.87	1303566
2016-04-14	78.57	78.92	77.50	77.67	1264118
2016-04-15	77.35	77.64	75.51	76.80	2270243
2016-04-18	76.43	78.76	76.23	77.66	1419652
2016-04-19	78.00	78.03	74.78	75.38	1738567
2016-04-20	75.74	76.82	74.32	76.26	1297581
2016-04-21	78.24	79.90	77.30	77.44	1975854
2016-04-22	76.81	77.49	75.20	76.95	1300221
2016-04-25	75.44	76.70	75.33	76.23	1241740
2016-04-26	76.45	76.70	75.50	76.26	1003294
2016-04-27	76.14	76.69	75.25	75.93	742170
2016-04-28	75.82	76.91	74.90	75.17	806382
2016-04-29	75.59	76.26	73.77	74.98	982169
2016-05-02	74.95	75.56	74.07	75.45	1040875
2016-05-03	74.45	74.79	71.39	72.40	1891714
2016-05-04	72.12	72.28	70.55	71.27	1284898
2016-05-05	71.41	72.95	71.12	71.52	1471910
2016-05-06	70.58	71.82	69.19	70.97	1892410
2016-05-09	69.10	70.95	69.00	70.23	1379716
2016-05-10	70.27	72.68	70.24	72.61	1213928
2016-05-11	72.26	72.80	71.57	71.61	830326
2016-05-12	72.00	72.16	70.46	71.05	1300279
2016-05-13	71.02	71.71	70.21	70.65	1116136
2016-05-16	70.75	72.71	70.51	72.41	1235483
2016-05-17	72.28	73.23	71.63	71.83	1060286
2016-05-18	71.54	73.66	71.40	72.72	828640
2016-05-19	73.10	75.42	72.70	73.58	2142879
2016-05-20	74.21	75.32	73.56	75.26	1411356
2016-05-23	75.03	75.87	74.62	75.19	928417
2016-05-24	75.19	77.24	75.00	76.94	1104145
2016-05-25	77.47	78.57	77.26	77.82	1374633
2016-05-26	77.87	78.93	77.82	78.00	1255956
2016-05-27	75.63	76.40	73.60	76.03	3469825
2016-05-31	75.99	77.14	75.41	75.84	4926617
2016-06-01	74.50	77.99	73.50	77.38	5031207
2016-06-02	77.00	78.20	76.46	78.18	2701060
2016-06-03	77.69	80.16	77.18	80.14	3152772
2016-06-06	80.25	82.00	79.83	81.84	2289574
2016-06-07	81.64	82.00	80.82	81.32	1351974
2016-06-08	81.57	81.61	80.43	80.46	1172443
2016-06-09	79.67	80.51	79.18	79.89	1216166
2016-06-10	79.23	79.35	77.32	77.63	1336269
2016-06-13	77.48	79.94	77.32	78.89	1958775
2016-06-14	78.42	81.22	78.33	80.85	2153152
2016-06-15	80.39	81.56	80.01	80.23	1688665
2016-06-16	79.42	79.68	78.12	79.30	1589036
2016-06-17	79.00	79.26	78.28	78.60	1596027
2016-06-20	79.51	80.39	79.09	79.33	1400905
2016-06-21	79.55	80.07	79.01	79.41	994420
2016-06-22	79.12	79.46	78.12	78.21	1004145
2016-06-23	79.07	80.39	78.73	80.33	1017177
2016-06-24	76.88	78.00	73.39	74.03	4259842
2016-06-27	72.98	73.01	69.15	69.46	3432183
2016-06-28	71.17	73.00	70.01	70.72	1667146
2016-06-29	71.50	73.97	71.48	73.89	1497353
2016-06-30	74.10	74.71	73.03	74.67	1478969
2016-07-01	74.26	75.66	73.68	74.34	1109978
2016-07-05	73.99	74.12	71.82	72.65	1813131
2016-07-06	72.34	73.41	71.30	72.60	1127675
2016-07-07	73.13	73.91	72.71	73.79	1054830
2016-07-08	74.25	76.10	73.98	75.71	1082128
2016-07-11	75.90	78.08	75.90	77.57	1407253
2016-07-12	78.00	82.22	77.13	80.48	3743068
2016-07-13	80.23	81.14	79.30	79.73	1410599
2016-07-14	80.35	80.71	79.42	79.94	1348532
2016-07-15	80.00	80.00	78.31	78.85	1354714
2016-07-18	78.58	78.96	78.25	78.41	1010181
2016-07-19	78.28	79.20	77.83	78.96	958004
2016-07-20	78.20	80.50	77.80	79.82	1113381
2016-07-21	79.60	80.30	77.90	78.18	771054
2016-07-22	78.77	80.17	78.05	79.97	762261
2016-07-25	79.99	81.00	79.37	80.03	865739
2016-07-26	79.99	80.24	79.27	80.10	847806
2016-07-27	80.55	81.67	80.40	81.24	1538488
2016-07-28	83.62	85.00	82.86	83.09	2501591
2016-07-29	82.72	83.50	80.81	83.34	1754144
2016-08-01	83.34	83.39	82.16	82.74	795923
2016-08-02	82.54	82.65	79.62	80.39	1259078
2016-08-03	79.80	82.06	79.43	82.03	791891
2016-08-04	81.78	82.72	81.78	82.34	628056
2016-08-05	82.51	83.20	82.51	83.09	461890
2016-08-08	83.09	83.45	82.45	82.62	551430
2016-08-09	83.04	83.28	82.74	83.05	847400
2016-08-10	83.00	83.05	81.63	82.51	811113
2016-08-11	83.00	83.88	82.43	83.65	683780
2016-08-12	83.55	83.94	83.14	83.49	428602
2016-08-15	84.46	84.48	82.73	83.65	1116230
2016-08-16	83.17	83.46	81.69	82.25	1308834
2016-08-17	82.25	82.68	80.35	80.70	1478228
2016-08-18	80.67	81.92	79.82	81.37	1205074
2016-08-19	81.00	82.45	79.97	82.08	1238245
2016-08-22	79.39	79.98	78.34	79.24	2193965
2016-08-23	80.11	81.15	79.79	79.95	2167098
2016-08-24	80.44	81.40	79.07	79.65	3437881
2016-08-25	85.36	85.96	82.49	85.33	9705948
2016-08-26	84.80	84.83	82.13	83.08	2943876
2016-08-29	83.25	83.75	82.82	83.36	1041224
2016-08-30	83.19	85.00	83.18	84.97	1308197
2016-08-31	84.79	85.10	84.27	84.79	1418579
2016-09-01	84.05	87.94	84.00	87.89	3605527
2016-09-02	87.29	89.40	86.85	88.98	2471115
2016-09-06	89.34	90.30	88.98	90.10	2078201
2016-09-07	89.98	90.73	88.89	89.28	1766148
2016-09-08	88.84	89.70	88.43	88.73	2569025
2016-09-09	88.07	88.62	86.70	87.22	1500411
2016-09-12	86.41	87.86	86.03	87.51	1576591
2016-09-13	87.00	87.45	85.37	86.67	1518608
2016-09-14	86.44	87.38	85.86	86.73	1453010
2016-09-15	86.94	88.94	86.46	88.50	1434529
2016-09-16	87.70	89.06	86.99	88.93	1703144
2016-09-19	89.28	90.15	88.37	88.65	1463240
2016-09-20	89.23	89.62	88.12	88.69	890849
2016-09-21	89.36	90.73	88.81	90.52	917637
2016-09-22	89.98	90.88	89.97	90.28	1124106
2016-09-23	90.28	90.28	89.27	89.51	788666
2016-09-26	88.99	88.99	87.82	88.32	1503498
2016-09-27	88.32	89.86	88.01	89.79	1094076
2016-09-28	90.58	90.95	89.27	90.88	1803580
2016-09-29	90.70	91.39	90.21	90.36	1370688
2016-09-30	91.00	92.46	90.70	91.69	1524080
2016-10-03	91.56	92.11	90.25	91.18	1011265
2016-10-04	91.18	91.75	90.22	90.49	1173806
2016-10-05	90.79	92.50	90.61	92.05	1507828
2016-10-06	92.79	93.00	91.09	91.56	1385026
2016-10-07	91.13	91.62	90.14	91.04	873552
2016-10-10	91.45	93.35	91.45	91.78	837868
2016-10-11	91.46	91.60	87.85	88.29	1357680
2016-10-12	87.94	88.27	87.02	87.62	962752
2016-10-13	86.90	87.56	86.24	87.15	900700
2016-10-14	87.95	89.09	86.77	87.01	1111797
2016-10-17	87.01	87.44	85.93	86.08	1045103
2016-10-18	87.38	87.72	86.47	86.54	938888
2016-10-19	87.02	87.94	86.64	87.30	903898
2016-10-20	86.85	88.29	86.80	88.07	857904
2016-10-21	87.82	88.51	87.09	88.48	603818
2016-10-24	89.07	89.35	88.29	88.54	874711
2016-10-25	88.36	88.84	87.52	87.71	804045
2016-10-26	87.14	87.75	86.31	86.68	830326
2016-10-27	87.90	88.49	85.51	85.76	1296044
2016-10-28	85.92	87.39	85.92	86.20	812078
2016-10-31	86.58	87.05	85.53	86.68	1147276
2016-11-01	87.22	87.26	84.37	84.96	1091362
2016-11-02	84.09	84.93	82.38	83.10	1132212
2016-11-03	83.10	83.82	82.63	83.00	633297
2016-11-04	83.06	83.78	82.30	82.77	892568
2016-11-07	84.28	86.15	84.10	85.59	750799
2016-11-08	85.09	86.76	84.67	85.70	974165
2016-11-09	83.75	86.59	83.75	84.97	1195714
2016-11-10	85.38	86.78	81.26	82.08	1933047
2016-11-11	82.00	83.03	81.47	82.74	1255185
2016-11-14	83.07	83.34	80.43	80.52	2008323
2016-11-15	81.01	82.30	80.34	81.41	1539744
2016-11-16	80.14	81.73	78.05	80.92	1903082
2016-11-17	80.92	83.39	80.83	83.14	928852
2016-11-18	83.82	84.61	82.48	82.75	1301134
2016-11-21	82.79	84.14	82.33	83.85	1043100
2016-11-22	83.02	83.84	81.56	83.15	1570470
2016-11-23	82.77	83.30	82.31	83.13	1024404
2016-11-25	83.42	84.11	83.00	83.64	513294
2016-11-28	83.61	84.39	83.14	83.18	1212473
2016-11-29	83.29	84.58	83.00	84.05	1572674
2016-11-30	84.93	85.98	83.92	84.32	1678763
2016-12-01	84.43	84.84	79.88	81.60	4472938
2016-12-02	68.92	74.31	67.03	71.40	23153938
2016-12-05	71.45	74.35	71.40	73.68	6189295
2016-12-06	73.85	73.85	72.05	73.50	2571981
2016-12-07	73.06	73.38	72.08	72.70	2800536
2016-12-08	72.86	73.20	71.44	71.81	3084265
2016-12-09	71.99	72.41	70.06	70.65	2543777
2016-12-12	70.60	71.02	69.70	70.02	2518943
2016-12-13	70.40	71.59	70.09	70.56	1931628
2016-12-14	70.60	70.77	68.51	68.92	2528303
2016-12-15	68.92	69.63	68.53	69.41	2107285
2016-12-16	68.17	69.54	68.17	69.00	2430490
2016-12-19	68.82	69.43	68.67	69.13	1941097
2016-12-20	69.38	69.38	68.01	68.66	1858582
2016-12-21	68.58	68.85	67.36	67.90	1636407
2016-12-22	67.98	68.32	66.11	66.55	2121068
2016-12-23	66.69	67.49	66.61	67.47	1350409
2016-12-27	67.86	68.48	67.56	68.10	1387905
2016-12-28	68.05	68.11	66.68	66.93	1549463
2016-12-29	66.70	67.29	66.57	67.04	1173090
2016-12-30	67.28	67.28	65.79	66.09	986080
2017-01-03	66.75	69.10	66.75	68.38	1536498
2017-01-04	68.67	71.45	68.67	71.36	2543464
2017-01-05	71.38	72.42	70.93	72.28	2756233
2017-01-06	72.59	73.95	71.56	73.85	1967433
2017-01-09	73.90	74.78	72.97	74.76	2341774
2017-01-10	74.85	75.00	73.31	74.35	1369632
2017-01-11	76.70	81.77	76.50	81.70	7780663
2017-01-12	80.51	80.91	78.16	80.12	2889527
2017-01-13	80.13	81.16	79.91	80.89	1403944
2017-01-17	80.95	81.07	79.11	80.99	2189015
2017-01-18	81.12	82.24	80.38	82.11	2015648
2017-01-19	82.25	82.97	81.56	82.04	1217431
2017-01-20	82.04	82.47	80.75	81.78	1267009
2017-01-23	82.00	82.23	81.38	82.08	1074246
2017-01-24	82.56	82.97	82.08	82.63	1083495
2017-01-25	83.68	85.18	83.52	84.73	1217900
2017-01-26	85.06	85.91	83.64	84.10	1009229
2017-01-27	84.61	85.20	84.29	84.77	968286
2017-01-30	84.11	84.11	81.39	82.71	1876087
2017-01-31	82.73	83.25	81.30	83.09	1260570
2017-02-01	83.92	84.42	81.50	82.38	1462677
2017-02-02	82.49	83.25	81.46	82.67	1555639
2017-02-03	83.50	84.57	83.36	84.40	1201232
2017-02-06	83.86	85.44	83.65	85.37	1143697
2017-02-07	88.00	88.00	85.93	86.05	2368457
2017-02-08	85.90	87.00	85.71	85.80	1041405
2017-02-09	85.89	86.65	85.70	86.00	1418391
2017-02-10	86.00	86.32	85.10	85.52	1223858
2017-02-13	85.60	86.26	85.21	85.41	1560087
2017-02-14	85.30	86.25	85.05	86.24	823940
2017-02-15	86.14	87.15	85.37	87.06	1122547
2017-02-16	87.13	87.87	84.80	85.50	1721403
2017-02-17	87.43	89.45	86.72	88.43	2101109
2017-02-21	88.40	88.77	87.93	88.64	1082852
2017-02-22	88.16	88.63	87.91	88.22	635682
2017-02-23	88.40	88.83	87.32	88.19	1579133
2017-02-24	87.35	89.76	87.35	89.66	2320598
2017-02-27	89.59	92.46	89.23	90.19	6515044
2017-02-28	82.20	85.30	82.20	82.93	7411195
2017-03-01	83.40	85.40	81.59	84.95	4558990
2017-03-02	84.95	85.48	83.93	84.00	1669201
2017-03-03	83.97	84.45	83.49	83.94	1213172
2017-03-06	83.55	83.58	82.30	82.67	1565548
2017-03-07	82.72	83.49	82.19	82.80	1527762
2017-03-08	83.08	83.63	82.61	82.89	973588
2017-03-09	82.87	83.03	81.66	82.23	869321
2017-03-10	82.86	83.00	82.11	82.65	1301369
2017-03-13	82.86	84.57	82.82	84.49	1641942
2017-03-14	83.94	84.48	82.63	83.96	919698
2017-03-15	84.11	84.11	82.19	83.58	1283235
2017-03-16	83.82	85.41	83.50	85.04	1216482
2017-03-17	85.04	86.32	84.84	84.96	1632946
2017-03-20	85.32	86.25	84.79	85.50	861120
2017-03-21	85.83	86.19	81.60	81.82	1652010
2017-03-22	81.93	82.49	80.61	81.45	1721252
2017-03-23	81.82	81.93	81.00	81.47	1238917
2017-03-24	81.84	83.87	81.69	82.95	1217420
2017-03-27	81.86	83.37	81.31	82.92	909090
2017-03-28	82.92	84.18	82.40	83.73	604419
2017-03-29	83.81	84.90	83.27	84.58	913300
2017-03-30	84.31	84.83	83.64	83.70	551905
2017-03-31	83.85	84.00	83.26	83.28	690432
2017-04-03	83.27	83.52	81.36	82.32	1244690
2017-04-04	81.97	83.37	81.97	82.29	784862
2017-04-05	82.58	84.34	82.34	82.40	1163699
2017-04-06	82.43	83.34	81.98	82.97	725828
2017-04-07	83.00	83.26	82.30	82.52	1016614
2017-04-10	82.48	82.73	81.73	81.86	955250
2017-04-11	81.72	82.02	80.76	81.31	1357052
2017-04-12	82.55	85.71	82.48	83.45	2921016
2017-04-13	83.12	84.52	83.10	83.60	1269410
2017-04-17	83.52	84.12	82.57	83.76	1943377
2017-04-18	83.04	83.81	82.85	83.58	1118804
2017-04-19	83.80	84.93	83.80	84.35	1271043
2017-04-20	84.52	85.94	84.28	85.71	1083477
2017-04-21	85.74	85.91	84.91	85.00	1097015
2017-04-24	85.66	87.08	85.46	86.88	954136
2017-04-25	87.25	88.43	86.87	86.87	1159850
2017-04-26	86.97	86.97	86.03	86.62	608298
2017-04-27	86.69	87.54	86.25	86.83	733136
2017-04-28	86.85	87.78	86.31	87.40	804560
2017-05-01	87.62	88.87	87.09	88.65	990619
2017-05-02	88.65	89.73	87.90	89.35	1496558
2017-05-03	89.17	89.41	88.43	89.27	916780
2017-05-04	89.31	91.52	89.20	90.65	1916283
2017-05-05	90.60	92.00	90.34	91.86	1559793
2017-05-08	91.46	91.91	90.22	90.26	1858190
2017-05-09	90.41	90.41	89.66	89.78	1159578
2017-05-10	90.34	90.49	89.60	90.17	701473
2017-05-11	90.07	90.07	88.64	89.07	1212242
2017-05-12	89.34	91.23	88.80	90.89	1070790
2017-05-15	92.00	96.03	91.76	95.72	3778815
2017-05-16	95.58	96.80	95.10	96.53	2080262
2017-05-17	95.73	96.29	93.48	93.75	1523709
2017-05-18	93.35	95.55	92.95	95.44	1840752
2017-05-19	96.12	99.48	95.77	97.82	2566965
2017-05-22	98.12	100.40	98.08	99.49	1404795
2017-05-23	99.51	99.91	97.93	98.44	1525051
2017-05-24	99.00	99.50	98.05	99.42	754764
2017-05-25	100.00	101.33	99.52	100.50	1056212
2017-05-26	100.00	100.73	99.10	99.99	2030983
2017-05-30	100.00	101.07	99.00	99.31	1588856
2017-05-31	99.57	100.85	99.01	99.98	2858871
2017-06-01	100.12	101.61	99.57	101.50	3924635
2017-06-02	99.27	104.53	99.20	104.41	5183388
2017-06-05	102.85	103.90	102.38	102.87	2672019
2017-06-06	102.76	103.81	102.37	102.66	1433056
2017-06-07	103.00	103.09	101.39	102.50	1663121
2017-06-08	102.35	103.00	101.32	102.84	1708353
2017-06-09	102.96	104.20	96.51	97.97	3294255
2017-06-12	96.55	98.81	92.79	97.35	3446665
2017-06-13	98.43	100.34	97.50	98.67	1238798
2017-06-14	99.60	100.38	97.29	98.58	1832052
2017-06-15	97.09	99.19	96.30	98.27	2344404
2017-06-16	98.17	99.39	97.46	98.39	1508102
2017-06-19	99.00	100.66	98.58	100.21	1129436
2017-06-20	100.15	100.82	98.72	98.94	985740
2017-06-21	99.71	102.31	99.40	102.24	1313674
2017-06-22	102.56	103.38	101.20	102.83	1368116
2017-06-23	102.91	104.32	102.81	103.33	1470051
2017-06-26	103.68	104.80	101.63	102.23	1193134
2017-06-27	101.93	102.46	98.21	98.36	2173985
2017-06-28	99.09	99.30	96.63	98.94	2016196
2017-06-29	98.57	98.71	95.79	96.45	1501147
2017-06-30	97.10	98.25	96.04	97.00	1017957
2017-07-03	97.72	97.82	94.40	95.53	540109
2017-07-05	95.67	97.51	95.60	96.95	1082792
2017-07-06	95.98	96.96	95.43	95.64	714433
2017-07-07	96.42	97.77	95.91	97.10	1172099
2017-07-10	97.45	98.68	96.87	98.41	1031762
2017-07-11	98.05	99.78	97.75	99.38	1200035
2017-07-12	100.45	103.31	100.08	102.95	2416568
2017-07-13	103.68	104.11	102.07	102.22	1157912
2017-07-14	102.74	104.64	102.65	103.78	1086203
2017-07-17	103.78	104.00	101.95	102.89	1503580
2017-07-18	102.14	103.04	101.81	102.54	853131
2017-07-19	102.92	103.35	102.23	102.70	839299
2017-07-20	102.75	103.51	101.73	103.13	768218
2017-07-21	102.52	103.32	102.00	102.64	563942
2017-07-24	102.75	103.90	102.35	103.65	758566
2017-07-25	103.64	104.32	102.77	103.83	586737
2017-07-26	104.44	106.26	104.08	105.20	907381
2017-07-27	105.66	106.75	101.01	102.68	1251802
2017-07-28	102.30	103.98	101.85	103.25	878045
2017-07-31	103.36	103.67	101.23	102.11	792209
2017-08-01	103.13	103.62	102.20	103.51	767586
2017-08-02	104.00	104.00	98.20	100.08	1479825
2017-08-03	100.29	101.22	99.21	100.91	993439
2017-08-04	101.00	102.18	100.81	101.17	825978
2017-08-07	101.03	101.99	100.31	100.80	640763
2017-08-08	100.54	101.94	99.10	101.11	1087861
2017-08-09	100.19	101.92	99.62	101.16	602718
2017-08-10	100.17	100.63	96.83	98.14	1562200
2017-08-11	98.17	99.96	98.08	99.38	804345
2017-08-14	100.59	102.78	100.08	102.37	698091
2017-08-15	102.53	102.53	101.13	101.90	778483
2017-08-16	102.12	106.59	102.12	106.20	1688845
2017-08-17	105.77	106.19	102.76	102.90	958722
2017-08-18	102.72	103.33	101.26	101.40	1712600
2017-08-21	101.44	102.44	100.79	101.32	1015240
2017-08-22	102.20	105.10	101.57	104.89	1300794
2017-08-23	103.74	106.00	103.59	103.79	1160023
2017-08-24	104.33	105.28	104.02	104.37	731255
2017-08-25	105.40	105.60	103.21	103.57	723052
2017-08-28	104.02	104.31	102.45	103.50	1165639
2017-08-29	102.61	105.14	102.45	104.41	1137941
2017-08-30	104.28	107.88	104.17	107.54	3445910
2017-08-31	109.44	111.45	107.21	109.69	4790790
2017-09-01	109.60	109.69	108.11	108.84	1847907
2017-09-05	108.05	108.42	106.11	108.16	1636753
2017-09-06	108.16	108.97	106.17	108.50	1427347
2017-09-07	109.09	110.33	108.32	109.82	1806629
2017-09-08	109.75	110.95	107.71	107.90	1348731
2017-09-11	108.97	109.28	107.75	108.27	1467584
2017-09-12	108.30	109.25	105.30	106.98	3817502
2017-09-13	107.29	107.87	106.62	107.02	5549624
2017-09-14	106.60	106.80	105.12	105.55	1600528
2017-09-15	105.61	105.97	103.75	105.04	2308470
2017-09-18	105.10	106.91	105.08	106.56	1838960
2017-09-19	106.82	107.25	105.82	106.28	1436379
2017-09-20	105.79	105.81	103.88	105.00	2148040
2017-09-21	104.57	104.83	102.60	103.83	1595692
2017-09-22	103.38	104.52	103.27	103.89	1256883
2017-09-25	103.96	104.24	99.80	100.27	3021966
2017-09-26	100.92	101.47	98.46	99.80	2358609
2017-09-27	100.27	101.40	99.70	100.72	2087542
2017-09-28	100.47	101.97	99.95	101.85	1429416
2017-09-29	102.19	105.66	102.09	105.39	2193267
2017-10-02	105.30	105.85	102.78	103.29	1631406
2017-10-03	103.19	105.28	103.16	104.52	1096195
2017-10-04	104.95	105.59	103.69	105.26	861593
2017-10-05	105.91	107.53	105.00	107.03	1492290
2017-10-06	106.70	110.59	106.23	110.23	2247003
2017-10-09	110.23	110.23	108.06	108.69	1395787
2017-10-10	109.63	110.17	107.56	108.31	1373560
2017-10-11	108.18	109.53	106.28	108.51	1895642
2017-10-12	108.46	109.04	107.19	108.64	1410797
2017-10-13	108.65	109.74	108.09	109.36	1620193
2017-10-16	109.36	110.29	106.87	107.23	1724557
2017-10-17	106.80	107.81	106.23	107.62	1633036
2017-10-18	107.51	107.78	105.89	107.18	1125463
2017-10-19	106.79	107.58	105.40	106.77	1372706
2017-10-20	107.01	109.43	106.82	108.56	1076623
2017-10-23	109.22	109.22	107.33	107.75	1740830
2017-10-24	108.10	108.27	106.79	107.18	1036835
2017-10-25	107.19	107.91	104.51	105.80	1636015
2017-10-26	104.74	107.68	104.56	107.12	744262
2017-10-27	108.02	109.55	107.11	108.51	979168
2017-10-30	108.60	109.26	107.70	108.42	1039982
2017-10-31	108.12	111.83	107.90	110.99	1852686
2017-11-01	111.94	111.94	108.55	110.27	1096808
2017-11-02	109.92	111.66	109.18	110.60	763424
2017-11-03	107.66	110.93	107.44	109.76	1098739
2017-11-06	110.00	110.60	108.30	108.42	1073195
2017-11-07	108.25	108.98	107.57	108.53	751190
2017-11-08	108.14	111.87	107.77	110.88	1263335
2017-11-09	108.42	109.36	104.50	106.15	2128347
2017-11-10	105.79	107.50	104.85	107.31	1181682
2017-11-13	106.58	106.99	105.51	106.17	1135194
2017-11-14	106.04	107.55	105.55	107.47	919285
2017-11-15	106.59	107.35	105.26	106.61	679672
2017-11-16	107.04	109.79	106.98	109.34	1009877
2017-11-17	110.00	112.80	109.84	111.68	1854073
2017-11-20	111.89	114.12	111.43	113.80	1898778
2017-11-21	113.96	116.32	113.60	115.29	1539106
2017-11-22	115.40	116.10	114.25	115.15	835492
2017-11-24	115.43	116.62	115.42	116.14	501561
2017-11-27	116.37	116.89	114.44	114.94	1487936
2017-11-28	115.31	115.59	113.36	114.76	1171948
2017-11-29	114.00	114.24	105.63	106.54	5103568
2017-11-30	105.49	107.70	102.11	103.00	6629159
2017-12-01	102.63	103.88	98.57	100.52	3664142
2017-12-04	101.38	101.70	96.50	96.58	3308885
2017-12-05	96.48	99.68	95.35	99.20	3579311
2017-12-06	98.67	102.53	98.18	102.35	3654638
2017-12-07	102.75	104.81	102.36	104.20	4003920
2017-12-08	105.00	106.35	103.85	104.85	2260368
2017-12-11	105.16	106.83	103.30	104.81	3002086
2017-12-12	104.56	105.43	102.26	102.49	3164401
2017-12-13	103.34	103.71	100.85	101.47	1855335
2017-12-14	102.04	103.72	101.47	103.35	2276792
2017-12-15	103.55	104.05	101.67	103.47	6458430
2017-12-18	104.04	104.20	102.17	103.65	2604563
2017-12-19	103.50	104.30	102.37	102.93	1894243
2017-12-20	103.01	103.59	101.04	102.00	1162484
2017-12-21	102.20	103.09	101.54	102.89	1153073
2017-12-22	102.22	102.87	100.79	102.32	972875
2017-12-26	102.14	103.36	101.50	102.93	867009
2017-12-27	102.63	103.80	102.00	103.06	986027
2017-12-28	103.32	103.32	101.73	102.20	917124
2017-12-29	102.02	102.65	101.15	101.74	764109
2018-01-02	102.05	103.60	100.24	103.40	1599992
2018-01-03	103.88	105.90	102.02	105.17	2047863
2018-01-04	107.54	110.19	107.31	109.25	2774041
2018-01-05	109.94	109.94	108.30	109.32	1025352
2018-01-08	108.72	110.06	108.11	109.94	1626896
2018-01-09	109.95	109.98	108.64	109.70	1228173
2018-01-10	111.90	114.48	111.76	114.14	3098126
2018-01-11	113.58	114.77	112.55	114.24	1397960
2018-01-12	114.30	114.88	112.71	112.90	1183500
2018-01-16	112.93	114.40	108.86	110.09	2160506
2018-01-17	110.10	113.13	109.74	112.26	1419661
2018-01-18	111.61	113.72	111.36	113.28	1198338
2018-01-19	113.30	114.11	113.03	114.11	978781
2018-01-22	114.00	115.32	113.09	115.30	1023635
2018-01-23	115.30	117.60	114.80	117.21	1521781
2018-01-24	117.00	117.49	114.44	115.87	1453729
2018-01-25	117.01	117.35	115.14	115.32	885381
2018-01-26	115.84	118.87	115.32	118.81	968438
2018-01-29	117.76	118.72	116.36	116.52	1062806
2018-01-30	118.66	121.73	116.48	120.26	3275596
2018-01-31	120.70	121.98	119.16	119.89	1356113
2018-02-01	119.03	121.42	118.26	119.03	1073184
2018-02-02	118.57	118.95	115.73	117.49	1193888
2018-02-05	116.22	119.97	114.75	114.75	1609768
2018-02-06	113.00	116.64	112.00	116.07	2081397
2018-02-07	116.87	119.89	116.41	117.77	1941603
2018-02-08	117.71	118.97	110.60	110.97	2196095
2018-02-09	112.10	113.93	107.75	112.96	1834697
2018-02-12	115.13	117.36	113.75	115.63	1522263
2018-02-13	114.99	116.82	114.62	116.63	1650130
2018-02-14	115.85	121.15	115.20	120.71	1423158
2018-02-15	121.50	125.00	119.91	124.31	2160695
2018-02-16	123.55	125.00	122.56	124.01	1307159
2018-02-20	124.29	127.55	123.51	126.02	1773048
2018-02-21	126.57	128.32	125.58	125.67	1944697
2018-02-22	126.33	128.25	124.23	124.36	1324842
2018-02-23	125.47	127.46	124.64	127.33	1259256
2018-02-26	128.81	129.00	126.23	127.80	1931036
2018-02-27	128.19	131.18	127.42	128.21	3279394
2018-02-28	125.20	129.89	125.00	126.67	3379428
2018-03-01	127.93	128.01	122.50	123.95	2507315
2018-03-02	122.39	131.38	121.77	131.28	2552654
2018-03-05	129.52	134.17	128.86	132.92	2775044
2018-03-06	133.32	135.98	132.65	135.95	2598280
2018-03-07	134.67	138.54	134.67	137.58	2650237
2018-03-08	138.04	139.90	136.55	136.94	1320959
2018-03-09	138.00	138.73	136.17	137.62	2188835
2018-03-12	137.40	139.50	137.17	139.07	1254689
2018-03-13	140.00	140.00	136.79	137.34	1424802
2018-03-14	137.88	139.29	135.88	138.79	1014251
2018-03-15	139.03	139.06	135.90	136.42	1540372
2018-03-16	137.08	137.08	134.47	135.33	1704381
2018-03-19	133.61	134.34	129.51	131.60	2529273
2018-03-20	131.69	133.92	130.77	133.08	1500238
2018-03-21	133.30	135.52	132.28	133.43	1077323
2018-03-22	131.89	133.56	130.41	131.22	1044978
2018-03-23	131.14	132.26	127.61	127.64	1073330
2018-03-26	129.69	132.43	129.50	131.74	1643522
2018-03-27	133.00	133.00	125.21	126.44	1539604
2018-03-28	125.77	126.75	122.51	123.77	1631991
2018-03-29	125.08	129.00	123.13	127.11	1438561
2018-04-02	125.84	127.29	123.40	125.24	1091819
2018-04-03	126.00	126.82	123.24	125.01	1159157
2018-04-04	122.73	126.46	122.55	126.04	1863546
2018-04-05	127.48	127.76	125.10	126.00	1780483
2018-04-06	124.74	126.17	121.93	122.58	1299510
2018-04-09	123.80	126.18	123.22	123.29	1105022
2018-04-10	127.15	127.48	124.42	126.50	1177783
2018-04-11	126.39	128.55	125.32	126.63	816965
2018-04-12	127.60	129.06	126.86	128.23	1197108
2018-04-13	128.90	128.90	123.61	124.71	1208067
2018-04-16	125.95	127.97	125.12	126.83	1341497
2018-04-17	126.79	133.37	125.84	132.57	3174050
2018-04-18	131.01	133.56	129.70	132.60	1663482
2018-04-19	131.66	132.77	130.88	131.97	1594836
2018-04-20	131.55	132.41	129.81	130.53	1958234
2018-04-23	130.62	132.53	128.85	129.83	1132840
2018-04-24	130.44	132.99	123.54	125.56	1896979
2018-04-25	125.31	126.96	120.65	122.58	1805431
2018-04-26	123.84	126.78	122.96	125.93	1375898
2018-04-27	127.20	127.20	123.17	124.24	1694298
2018-04-30	124.88	125.85	123.44	124.84	1126844
2018-05-01	123.97	125.78	123.15	125.62	880455
2018-05-02	124.72	127.65	124.50	126.37	1227876
2018-05-03	126.11	129.67	126.02	128.70	1557708
2018-05-04	127.96	132.58	127.96	130.05	2020145
2018-05-07	130.11	134.05	130.05	133.13	1128337
2018-05-08	132.64	136.20	132.54	134.79	1330579
2018-05-09	135.56	137.54	134.56	136.50	1524069
2018-05-10	136.95	138.65	136.77	138.01	1211289
2018-05-11	138.23	138.34	134.74	135.74	1263778
2018-05-14	135.80	137.52	133.36	133.96	1147324
2018-05-15	133.12	133.95	131.41	133.43	985059
2018-05-16	132.82	135.28	132.38	133.97	845584
2018-05-17	133.26	134.39	131.64	132.92	1019774
2018-05-18	133.00	134.91	132.30	134.48	1514277
2018-05-21	135.82	136.04	130.67	131.70	1255656
2018-05-22	132.30	133.07	130.07	130.35	1499233
2018-05-23	127.81	129.69	126.35	129.52	2569622
2018-05-24	129.90	132.22	129.23	130.50	1562938
2018-05-25	131.08	132.70	130.50	130.79	1335436
2018-05-29	130.20	130.94	129.37	130.41	1709488
2018-05-30	132.06	134.26	131.44	131.78	2144932
2018-05-31	132.04	134.08	130.61	130.96	2806034
2018-06-01	125.83	127.45	123.62	126.29	5722244
2018-06-04	127.33	128.18	123.90	128.15	3012466
2018-06-05	128.34	129.87	127.84	128.71	1776650
2018-06-06	128.82	129.71	127.28	128.31	2366013
2018-06-07	128.32	128.86	121.86	123.37	3135121
2018-06-08	123.01	124.98	122.32	123.90	2000330
2018-06-11	123.31	124.28	121.68	123.24	2167179
2018-06-12	123.75	127.37	123.69	126.59	3293036
2018-06-13	127.24	127.94	125.23	126.44	1522620
2018-06-14	127.71	130.75	126.94	128.20	2563963
2018-06-15	127.99	128.65	125.91	128.09	2070164
2018-06-18	126.23	132.32	126.23	131.13	2197767
2018-06-19	129.50	130.29	127.41	129.56	1776902
2018-06-20	130.10	131.61	128.17	128.18	1703326
2018-06-21	128.32	129.89	124.67	125.76	1604719
2018-06-22	125.32	125.74	122.50	124.01	2462941
2018-06-25	122.70	123.41	119.04	120.72	2495961
2018-06-26	120.76	123.55	120.42	121.82	2288210
2018-06-27	123.08	124.53	117.53	117.72	2462626
2018-06-28	117.90	120.69	117.24	119.91	2223641
2018-06-29	120.71	122.18	120.54	121.12	1497040
2018-07-02	120.00	124.38	119.60	124.26	1297048
2018-07-03	124.11	124.86	123.00	123.74	935734
2018-07-05	124.12	126.57	123.23	126.39	2573732
2018-07-06	126.21	129.55	125.99	128.75	1929241
2018-07-09	128.98	129.94	125.69	129.10	2956334
2018-07-10	129.15	130.57	128.76	129.14	1815750
2018-07-11	128.25	132.00	127.00	131.62	1514894
2018-07-12	132.01	137.43	131.53	137.31	2666210
2018-07-13	137.00	137.16	133.38	134.76	2090045
2018-07-16	135.25	135.61	132.44	132.88	1302323
2018-07-17	130.73	133.68	129.32	133.20	1275632
2018-07-18	133.02	133.84	131.78	133.19	1503195
2018-07-19	132.53	135.50	131.86	132.98	814549
2018-07-20	133.03	133.59	132.12	132.33	1041183
2018-07-23	132.18	134.03	130.72	133.92	1400198
2018-07-24	134.81	134.83	129.60	130.91	1534988
2018-07-25	131.32	134.14	131.32	133.67	1204303
2018-07-26	132.80	135.78	131.55	134.41	1420146
2018-07-27	134.35	134.52	128.25	130.55	1901275
2018-07-30	130.47	130.47	122.30	123.90	2061048
2018-07-31	124.63	126.16	122.30	124.02	1335243
2018-08-01	123.61	127.26	122.92	126.38	1446732
2018-08-02	125.33	131.16	125.01	130.78	1200555
2018-08-03	130.80	130.99	127.68	129.16	819617
2018-08-06	129.09	132.13	128.53	131.55	803957
2018-08-07	131.54	133.55	131.03	132.75	1663503
2018-08-08	132.76	135.30	131.73	135.01	1321210
2018-08-09	135.00	138.13	134.09	136.53	1258773
2018-08-10	135.93	138.54	135.06	137.17	1054875
2018-08-13	137.00	139.38	136.90	137.09	1410524
2018-08-14	137.48	138.78	135.52	137.40	1078620
2018-08-15	136.55	142.50	135.85	139.20	4244181
2018-08-16	139.73	141.83	139.16	140.05	1949594
2018-08-17	139.45	142.77	138.64	142.65	1538773
2018-08-20	142.70	144.22	141.66	143.29	2192337
2018-08-21	144.00	147.80	143.85	145.01	1758258
2018-08-22	144.39	146.97	144.39	146.14	1026153
2018-08-23	146.14	147.73	145.20	145.68	1154683
2018-08-24	147.65	151.72	147.50	151.00	1875098
2018-08-27	151.55	152.80	149.69	151.68	1292082
2018-08-28	152.00	153.22	150.91	152.26	2610413
2018-08-29	152.98	154.58	152.28	153.78	1754535
2018-08-30	154.00	155.81	152.88	153.81	1595121
2018-08-31	152.89	155.35	152.50	154.54	1471880
2018-09-04	154.42	157.12	152.40	156.69	3368895
2018-09-05	153.00	155.47	141.02	142.21	6446329
2018-09-06	143.30	146.24	143.03	144.52	2438222
2018-09-07	144.00	147.43	142.14	144.93	2405457
2018-09-10	145.19	145.26	141.41	143.66	1817663
2018-09-11	143.80	147.80	143.26	146.15	1736979
2018-09-12	147.00	148.42	144.15	148.21	1551332
2018-09-13	148.96	152.18	148.78	150.54	1647992
2018-09-14	151.79	153.08	150.47	151.07	827305
2018-09-17	151.47	151.47	144.54	144.73	1828020
2018-09-18	145.00	147.36	143.31	143.68	1743709
2018-09-19	143.20	143.77	138.40	140.66	2006644
2018-09-20	140.84	142.38	139.52	141.66	1244018
2018-09-21	141.76	142.79	138.48	138.63	1819117
2018-09-24	137.65	141.64	135.83	141.50	1463300
2018-09-25	142.00	144.82	141.25	143.79	1556982
2018-09-26	143.78	145.71	142.80	144.51	1429785
2018-09-27	145.25	147.30	145.02	145.97	1053977
2018-09-28	145.93	147.19	144.49	145.98	1122613
2018-10-01	147.19	148.39	145.52	145.87	1614635
2018-10-02	145.50	145.65	141.81	142.90	1481867
2018-10-03	144.63	147.48	143.38	145.66	1513536
2018-10-04	144.45	145.61	137.90	139.76	1808965
2018-10-05	139.76	142.00	135.83	139.97	1430516
2018-10-08	138.43	138.78	130.58	132.42	3009747
2018-10-09	131.55	134.27	129.79	131.67	2920015
2018-10-10	131.26	131.32	122.89	124.30	4187081
2018-10-11	124.05	127.28	121.78	124.75	2750782
2018-10-12	127.33	130.35	125.01	128.31	2084029
2018-10-15	127.51	128.55	125.22	127.00	2207595
2018-10-16	130.37	134.61	129.18	134.19	2185636
2018-10-17	138.15	139.12	134.54	137.25	2491154
2018-10-18	136.19	136.77	129.18	130.43	2142711
2018-10-19	131.78	132.54	126.89	127.70	1855694
2018-10-22	128.37	130.18	125.83	129.72	1633090
2018-10-23	126.80	130.31	126.30	128.78	1664410
2018-10-24	128.89	130.42	122.02	122.11	1891082
2018-10-25	124.00	126.80	122.68	125.84	1413071
2018-10-26	122.51	125.07	118.62	120.65	2785263
2018-10-29	126.00	128.74	120.07	122.75	2605403
2018-10-30	122.11	129.75	121.03	128.02	2843747
2018-10-31	130.81	134.31	130.02	133.02	1871018
2018-11-01	133.55	137.99	132.11	137.89	2131758
2018-11-02	138.00	140.40	132.57	132.84	2517797
2018-11-05	132.85	133.36	128.38	130.32	1949235
2018-11-06	131.50	136.04	131.04	134.98	1707834
2018-11-07	137.00	145.18	136.61	144.24	2952933
2018-11-08	144.23	146.88	142.37	145.99	1629131
2018-11-09	143.70	144.99	138.23	139.93	1832618
2018-11-12	138.59	139.68	131.86	133.10	2601210
2018-11-13	133.55	136.84	131.75	135.06	1627913
2018-11-14	136.21	139.08	131.91	132.39	1743233
2018-11-15	131.86	136.29	130.73	136.18	1814761
2018-11-16	134.40	136.42	132.52	134.23	1360693
2018-11-19	133.55	133.97	123.70	124.07	2752244
2018-11-20	119.73	128.60	117.72	126.81	2973198
2018-11-21	129.98	134.06	128.69	133.10	1730629
2018-11-23	130.87	135.87	130.21	135.26	645966
2018-11-26	138.42	141.15	136.12	140.23	2123033
2018-11-27	137.84	140.48	136.61	138.75	1692130
2018-11-28	145.00	147.44	140.81	145.83	3192135
2018-11-29	143.37	146.58	143.11	145.30	3428909
2018-11-30	155.15	166.36	152.01	164.00	9634382
2018-12-03	164.49	167.88	162.08	167.80	4177509
2018-12-04	165.23	172.67	164.21	165.02	4780066
2018-12-06	160.21	169.49	158.11	168.13	4338025
2018-12-07	166.97	167.33	158.85	160.43	4003003
2018-12-10	159.88	164.98	158.00	159.68	2684124
2018-12-11	164.32	165.42	161.52	162.94	2415105
2018-12-12	167.05	170.47	165.07	165.52	3222003
2018-12-13	166.57	167.19	161.41	164.65	1689600
2018-12-14	161.03	164.00	159.31	162.03	2137190
2018-12-17	160.14	161.08	153.68	153.76	3227213
2018-12-18	155.08	157.41	153.59	155.71	3015385
2018-12-19	156.53	160.76	152.62	155.69	2221836
2018-12-20	155.32	157.40	145.56	152.06	4170635
2018-12-21	153.55	154.31	142.01	144.93	4345534
2018-12-24	142.89	147.94	141.70	142.41	839809
2018-12-26	143.84	153.90	143.49	153.81	2204889
2018-12-27	151.54	159.14	150.79	158.49	1940563
2018-12-28	159.27	162.21	154.15	159.56	1766093
2018-12-31	160.79	161.94	158.27	159.68	1379750
2019-01-02	155.96	160.00	155.35	159.74	1796509
2019-01-03	156.60	158.80	152.32	154.02	1828862
2019-01-04	157.76	165.00	155.58	163.35	3077736
2019-01-07	164.11	166.94	162.77	163.50	3294406
2019-01-08	165.12	167.00	161.14	166.95	2146752
2019-01-09	168.00	169.08	165.43	166.18	2471472
2019-01-10	165.01	168.10	164.02	167.96	1768264
2019-01-11	167.17	169.51	166.26	167.46	1422464
2019-01-14	165.39	166.93	163.14	163.33	1816715
2019-01-15	164.39	166.52	163.70	164.47	3023353
2019-01-16	163.86	165.56	162.13	165.34	2420157
2019-01-17	163.89	168.48	163.60	166.58	1619803
2019-01-18	168.50	172.14	166.96	172.08	2173015
2019-01-22	170.24	172.44	169.06	170.77	1614431
2019-01-23	171.14	176.14	170.52	171.66	2004896
2019-01-24	172.00	173.69	170.20	171.20	1216794
2019-01-25	173.11	176.12	171.64	175.58	1386175
2019-01-28	174.48	174.98	170.67	172.50	1038102
2019-01-29	172.89	173.50	164.48	166.69	2641826
2019-01-30	168.40	172.66	167.36	172.62	1864145
2019-01-31	180.50	184.98	179.29	181.53	3165893
2019-02-01	180.67	186.95	180.33	186.06	2477733
2019-02-04	186.05	189.19	185.00	186.78	1797490
2019-02-05	188.21	190.35	187.50	189.29	2041948
2019-02-06	188.60	189.57	184.69	188.48	1189474
2019-02-07	186.26	187.34	183.15	186.61	1341875
2019-02-08	184.98	189.97	184.79	189.41	1570233
2019-02-11	192.66	192.90	188.39	190.30	1611793
2019-02-12	192.89	193.08	188.81	189.52	2099094
2019-02-13	190.17	191.08	186.26	187.75	1664978
2019-02-14	186.98	189.80	186.98	188.54	1425782
2019-02-15	193.00	193.37	187.91	190.79	1717016
2019-02-19	190.19	192.92	190.01	192.74	1347205
2019-02-20	192.49	193.73	187.18	188.65	1846570
2019-02-21	188.42	190.68	187.22	189.47	1335689
2019-02-22	190.44	194.81	190.28	194.70	1305024
2019-02-25	196.14	198.97	195.20	196.23	1930009
2019-02-26	195.39	197.79	194.43	195.12	2075540
2019-02-27	196.01	198.14	193.85	197.45	1487563
2019-02-28	197.51	199.45	195.71	197.93	2936811
2019-03-01	199.85	200.00	187.13	189.14	5545269
2019-03-04	189.35	190.30	175.51	179.22	6069944
2019-03-05	180.33	183.23	178.36	181.96	3371385
2019-03-06	182.85	183.99	179.78	182.43	1438042
2019-03-07	181.26	184.95	180.21	181.75	1867364
2019-03-08	178.42	181.82	176.47	181.61	1616683
2019-03-11	182.24	186.25	182.00	185.50	1987794
2019-03-12	186.54	188.85	184.74	187.34	1681094
2019-03-13	188.50	190.74	186.12	186.16	1820709
2019-03-14	185.96	188.79	184.80	187.04	1644738
2019-03-15	185.27	187.77	184.17	186.69	2630137
2019-03-18	186.36	190.40	185.89	187.51	1743023
2019-03-19	188.61	192.08	186.81	191.53	2239374
2019-03-20	192.00	195.22	189.74	192.71	1288856
2019-03-21	191.61	197.86	191.01	197.58	1032790
2019-03-22	196.25	196.95	190.71	191.08	1367485
2019-03-25	190.62	191.71	188.15	190.70	1109016
2019-03-26	192.19	194.37	190.91	192.64	920707
2019-03-27	192.00	192.77	185.43	189.68	1265115
2019-03-28	190.07	192.45	188.76	190.20	838260
2019-03-29	191.89	194.21	190.77	192.85	1081364
2019-04-01	193.51	196.88	190.08	192.75	1223350
2019-04-02	192.94	194.17	191.00	193.78	720297
2019-04-03	194.51	194.91	191.88	193.50	1271792
2019-04-04	193.10	193.18	179.08	185.47	3829746
2019-04-05	186.64	187.43	183.08	186.29	1723347
2019-04-08	185.89	187.22	182.50	187.11	824965
2019-04-09	185.55	190.96	184.55	190.80	1765196
2019-04-10	191.91	196.73	190.68	195.10	1693171
2019-04-11	195.03	196.73	193.76	195.87	812159
2019-04-12	196.50	197.40	193.83	195.75	865354
2019-04-15	195.02	195.64	191.27	192.91	1760894
2019-04-16	192.38	198.59	192.38	195.79	2245579
2019-04-17	195.69	196.00	189.81	191.02	1515885
2019-04-18	191.01	191.01	184.25	187.83	2505621
2019-04-22	187.71	189.98	186.79	189.37	1053696
2019-04-23	190.82	195.50	189.69	195.20	1439374
2019-04-24	195.79	197.71	194.96	195.37	1382863
2019-04-25	197.01	199.36	195.80	198.82	1520475
2019-04-26	199.95	204.62	198.32	204.41	1526162
2019-04-29	205.00	206.48	203.60	204.51	1003066
2019-04-30	204.48	208.33	203.05	205.63	962776
2019-05-01	206.50	206.85	201.18	201.18	1103686
2019-05-02	200.17	201.79	194.81	198.65	1320227
2019-05-03	200.78	203.79	198.05	203.12	789380
2019-05-06	196.69	203.28	195.04	202.98	1029277
2019-05-07	200.66	201.99	195.11	198.54	1242895
2019-05-08	198.00	200.05	195.66	196.92	2243568
2019-05-09	194.55	200.52	191.25	200.35	1310685
2019-05-10	198.78	204.23	197.34	203.53	1137635
2019-05-13	198.49	200.99	193.84	194.08	1951030
2019-05-14	196.25	202.11	195.38	201.28	1131709
2019-05-15	200.03	206.82	199.29	204.99	1277340
2019-05-16	205.00	213.98	204.42	212.00	2534252
2019-05-17	210.53	212.25	207.81	210.38	2434531
2019-05-20	208.14	209.36	202.67	202.81	1545846
2019-05-21	205.81	208.10	205.68	206.83	1429578
2019-05-22	205.13	210.87	205.13	210.41	2149569
2019-05-23	209.18	209.90	202.44	205.32	1548663
2019-05-24	207.02	213.13	206.50	210.72	1656508
2019-05-28	212.50	217.63	211.63	212.87	3753961
2019-05-29	209.85	210.00	199.36	203.23	5529299
2019-05-30	203.33	208.35	203.01	207.91	1702378
2019-05-31	203.90	207.80	203.05	204.12	1721278
2019-06-03	203.85	204.79	190.38	191.88	2941277
2019-06-04	193.52	195.99	189.62	195.79	3164095
2019-06-05	198.98	200.81	194.89	199.60	2095185
2019-06-06	199.13	205.30	198.29	204.11	1320351
2019-06-07	204.85	211.82	204.19	211.47	1823631
2019-06-10	213.68	217.00	213.30	213.69	1639788
2019-06-11	216.02	216.68	203.65	205.77	1829067
2019-06-12	205.17	214.03	205.07	209.45	1343928
2019-06-13	207.81	210.77	205.34	208.46	1536508
2019-06-14	207.99	209.90	205.10	208.00	1058570
2019-06-17	209.00	212.45	207.04	209.03	1412004
2019-06-18	212.00	215.48	211.31	213.24	1611383
2019-06-19	213.50	216.21	211.00	215.76	960735
2019-06-20	219.33	221.00	215.58	220.11	1847619
2019-06-21	218.27	219.02	215.84	216.33	1649620
2019-06-24	217.50	218.27	208.25	209.07	2330227
2019-06-25	209.66	210.09	203.03	204.52	1506818
2019-06-26	207.39	209.66	203.07	204.58	1350947
2019-06-27	205.08	207.59	203.27	206.26	1076739
2019-06-28	206.87	208.95	204.71	205.58	3488676
2019-07-01	210.35	213.66	208.50	213.47	1535866
2019-07-02	213.40	214.10	211.02	213.96	1147192
2019-07-03	214.96	217.55	213.54	216.80	1009161
2019-07-05	214.21	216.53	211.55	216.01	957320
2019-07-08	213.89	215.46	212.15	215.27	1451913
2019-07-09	214.00	219.59	213.33	218.74	1361716
2019-07-10	219.32	222.06	218.45	219.23	1100067
2019-07-11	219.50	224.43	219.50	224.30	1860138
2019-07-12	223.76	226.83	220.89	222.17	1686646
2019-07-15	221.66	221.99	217.10	218.00	1863810
2019-07-16	216.25	218.30	212.34	213.50	1655859
2019-07-17	213.97	218.79	213.66	218.01	1323836
2019-07-18	217.18	219.37	215.71	217.88	1168300
2019-07-19	220.00	221.50	214.01	214.24	932393
2019-07-22	214.95	216.46	214.05	214.34	986086
2019-07-23	216.47	216.47	208.36	211.97	1201641
2019-07-24	212.08	215.15	210.67	214.59	951400
2019-07-25	213.04	216.26	210.83	215.01	1002309
2019-07-26	216.27	218.95	215.47	215.89	911778
2019-07-29	216.58	217.00	205.44	212.50	1538232
2019-07-30	210.50	215.65	205.27	205.97	2260477
2019-07-31	206.45	208.69	199.68	199.98	2150455
2019-08-01	201.00	206.76	200.00	203.86	1679047
2019-08-02	202.41	202.49	194.89	195.83	2629468
2019-08-05	190.70	191.64	185.32	187.84	2768767
2019-08-06	189.56	191.70	185.65	187.33	1209712
2019-08-07	185.00	189.64	183.11	187.15	1122396
2019-08-08	188.22	192.82	188.22	192.79	1574891
2019-08-09	191.66	194.60	189.36	191.52	1072478
2019-08-12	190.01	192.26	189.10	189.74	957262
2019-08-13	192.55	193.70	189.68	192.15	1032936
2019-08-14	188.17	189.25	183.73	185.77	1231490
2019-08-15	185.28	187.10	182.72	185.99	1373108
2019-08-16	187.88	192.75	187.70	192.39	1576286
2019-08-19	194.54	195.50	187.40	187.64	1993049
2019-08-20	187.32	187.73	184.11	186.15	1099177
2019-08-21	188.18	193.12	187.90	190.92	1371347
2019-08-22	191.70	194.16	189.11	193.37	1217644
2019-08-23	196.55	199.42	191.56	192.13	2378936
2019-08-26	193.50	193.98	189.52	193.86	1350981
2019-08-27	194.25	196.43	186.09	188.35	2682717
2019-08-28	186.66	186.66	182.28	185.31	1716565
2019-08-29	187.36	189.21	184.51	187.65	2869832
2019-08-30	184.00	190.31	173.20	177.28	8139221
2019-09-03	174.46	178.22	173.62	174.98	3520984
2019-09-04	176.42	177.92	172.95	173.67	2673127
2019-09-05	176.00	177.83	173.51	175.90	1958010
2019-09-06	176.08	177.50	172.21	172.30	1435308
2019-09-09	172.87	173.50	166.00	171.04	3489014
2019-09-10	168.50	174.02	166.57	173.89	2837460
2019-09-11	173.88	175.32	171.15	172.56	1821859
2019-09-12	173.81	174.39	170.19	170.38	1694499
2019-09-13	170.22	171.98	167.14	167.59	1615235
2019-09-16	166.24	174.10	165.83	173.00	1971615
2019-09-17	173.01	175.56	172.50	175.07	1456887
2019-09-18	173.93	176.48	172.22	175.51	1904735
2019-09-19	175.50	176.81	172.08	172.74	1659258
2019-09-20	172.94	175.52	172.19	174.97	2596471
2019-09-23	174.93	175.63	173.27	174.45	1323562
2019-09-24	175.01	176.75	166.60	167.51	2128320
2019-09-25	167.52	170.15	163.26	169.98	2428786
2019-09-26	170.00	175.92	169.80	174.44	3072030
2019-09-27	174.79	174.79	165.07	168.65	2231152
2019-09-30	169.00	171.08	167.72	169.96	1424687
2019-10-01	170.07	171.42	168.54	168.74	1374946
2019-10-02	166.92	167.87	164.64	165.81	1872056
2019-10-03	165.99	172.32	163.75	172.09	1840105
2019-10-04	173.15	175.46	170.10	173.88	1621781
2019-10-07	171.46	179.17	171.46	177.84	2021206
2019-10-08	176.40	176.55	169.30	169.49	2332330
2019-10-09	171.88	173.85	170.70	173.29	934483
2019-10-10	171.87	175.19	171.37	174.32	806806
2019-10-11	180.16	183.09	177.72	180.44	2674042
2019-10-14	179.10	181.72	178.24	180.24	894232
2019-10-15	180.45	185.62	180.30	180.96	3083008
2019-10-16	168.00	168.02	156.86	160.46	10868252
2019-10-17	159.10	160.66	156.37	157.83	3487957
2019-10-18	157.94	158.63	151.06	154.54	4154933
2019-10-21	154.89	155.63	152.66	154.09	2099943
2019-10-22	157.84	157.84	152.68	153.02	2176772
2019-10-23	152.53	157.17	151.97	152.29	2784017
2019-10-24	154.99	158.87	154.41	158.59	2331364
2019-10-25	157.78	160.95	156.20	160.75	1213890
2019-10-28	161.31	162.24	158.85	159.40	1430216
2019-10-29	159.77	161.47	157.95	158.11	942009
2019-10-30	159.71	164.55	157.87	164.10	1394080
2019-10-31	163.68	164.10	159.00	162.16	1151995
2019-11-01	163.63	165.71	161.82	165.33	1096210
2019-11-04	166.89	167.66	162.45	165.19	2057758
2019-11-05	165.44	165.89	159.47	161.38	1301836
2019-11-06	160.63	162.50	159.81	161.55	1216213
2019-11-07	161.49	162.86	159.86	160.44	1103292
2019-11-08	159.48	162.92	158.79	162.42	1413823
2019-11-11	162.10	165.34	160.95	163.97	1318713
2019-11-12	163.93	165.14	163.03	163.71	1028383
2019-11-13	164.00	166.73	163.42	166.38	1449110
2019-11-14	165.84	166.30	163.83	164.80	2012934
2019-11-15	165.90	166.09	162.53	165.98	1588243
2019-11-18	162.54	164.80	161.38	164.00	3493385
2019-11-19	165.00	167.55	163.96	166.89	1958852
2019-11-20	167.70	173.40	166.97	172.56	2672745
2019-11-21	172.60	174.37	169.36	171.51	1613372
2019-11-22	172.30	173.69	170.35	172.84	1205503
2019-11-25	174.98	178.24	174.76	176.45	2230467
2019-11-26	176.45	179.13	176.45	177.99	2418007
2019-11-27	179.00	179.81	177.12	179.68	1660062
2019-11-29	179.00	180.03	178.34	179.12	611047
2019-12-02	178.56	178.65	169.50	171.93	2169343
2019-12-03	169.00	174.49	167.49	173.50	2793443
2019-12-04	164.56	168.54	162.07	165.39	6106431
2019-12-05	164.38	165.29	159.69	160.97	4251098
2019-12-06	162.06	166.48	161.51	166.22	2280045
2019-12-09	165.31	167.59	163.06	163.63	1581626
2019-12-10	164.60	166.06	162.62	163.22	1847412
2019-12-11	163.13	165.01	161.38	165.00	1876184
2019-12-12	164.42	164.42	159.62	159.74	2433131
2019-12-13	160.00	160.61	157.61	159.46	3778749
2019-12-16	160.40	160.93	159.57	160.45	2559304
2019-12-17	161.24	161.25	158.80	159.61	1681370
2019-12-18	160.07	162.45	160.01	161.48	2117299
2019-12-19	161.39	162.27	159.95	161.57	1655722
2019-12-20	162.25	167.56	161.95	167.16	3884899
2019-12-23	167.33	167.44	163.90	165.61	1518348
2019-12-24	164.87	166.50	164.51	166.19	369135
2019-12-26	166.67	167.82	164.68	165.36	1013192
2019-12-27	166.42	167.44	164.24	165.85	1136294
2019-12-30	165.50	166.02	161.73	163.84	1179636
2019-12-31	162.89	165.07	162.60	164.45	822422
2020-01-02	166.10	168.72	165.71	167.46	1503106
2020-01-03	165.00	168.86	164.96	168.44	1276289
2020-01-06	166.99	170.44	166.35	169.49	1623571
2020-01-07	169.51	173.22	168.82	172.95	2408054
2020-01-08	172.96	179.61	172.05	178.71	2820103
2020-01-09	179.26	180.99	177.27	179.48	3037105
2020-01-10	180.98	182.65	179.59	180.11	2006011
2020-01-13	180.92	182.58	180.48	181.92	1507254
2020-01-14	181.64	182.82	179.25	179.98	1213876
2020-01-15	180.73	181.19	178.40	179.18	2051873
2020-01-16	178.87	182.98	178.18	182.78	2059772
2020-01-17	183.00	183.80	180.42	181.06	1735572
2020-01-21	180.30	183.54	179.74	182.31	1232725
2020-01-22	183.06	184.59	182.28	182.41	1883840
2020-01-23	183.05	184.59	181.25	184.38	1693923
2020-01-24	185.00	188.30	184.52	186.07	1963022
2020-01-27	182.00	184.92	181.21	183.96	1228876
2020-01-28	184.62	187.33	184.62	186.68	1300357
2020-01-29	187.54	187.90	183.48	183.61	1311054
2020-01-30	183.50	189.35	183.01	188.15	1352486
2020-01-31	187.87	188.51	183.29	184.63	1094512
2020-02-03	185.60	189.28	184.29	188.57	1609471
2020-02-04	190.00	195.99	188.87	194.70	1832422
2020-02-05	197.00	197.87	187.70	188.47	1842123
2020-02-06	187.09	190.33	184.32	187.50	1375977
2020-02-07	190.07	193.78	188.01	192.08	1960538
2020-02-10	191.92	195.60	190.91	194.86	983189
2020-02-11	196.00	196.64	192.02	193.07	958728
2020-02-12	194.26	195.08	191.29	194.40	1447168
2020-02-13	194.50	196.50	194.23	194.67	937528
2020-02-14	196.87	198.96	194.86	196.99	1240620
2020-02-18	196.88	199.90	195.33	199.38	1959559
2020-02-19	200.40	202.00	197.44	197.58	1941125
2020-02-20	196.00	196.26	187.51	190.56	3219677
2020-02-21	190.00	191.31	182.76	183.86	2874330
2020-02-24	175.00	179.86	173.88	177.11	2822124
2020-02-25	179.49	180.72	174.22	175.47	2078121
2020-02-26	177.20	180.70	174.52	175.36	1668232
2020-02-27	168.98	176.50	166.81	171.20	3573758
2020-02-28	170.45	173.80	164.70	173.25	4278769
2020-03-02	174.85	176.37	167.69	172.89	3477724
2020-03-03	172.49	172.83	162.90	166.56	3381111
2020-03-04	169.70	171.16	166.42	170.89	1574559
2020-03-05	166.64	169.19	163.02	165.31	1814454
2020-03-06	161.36	161.36	153.39	158.68	2790081
2020-03-09	148.75	151.50	142.80	142.97	3334879
2020-03-10	148.62	150.32	143.60	150.31	2799609
2020-03-11	145.68	149.35	139.33	142.03	2054739
2020-03-12	131.79	138.37	128.63	131.29	3993372
2020-03-13	137.17	140.24	125.04	137.76	3802691
2020-03-16	124.20	130.72	116.14	120.19	4695821
2020-03-17	121.34	126.87	113.08	124.02	4817185
2020-03-18	116.91	120.06	107.75	113.87	4459830
2020-03-19	114.00	129.50	109.05	126.74	3906194
2020-03-20	129.83	138.71	124.63	125.00	6111598
2020-03-23	125.66	131.58	123.00	127.15	4102509
2020-03-24	132.21	136.96	128.82	132.39	4523352
2020-03-25	134.84	142.20	132.39	135.73	3338196
2020-03-26	136.98	146.67	136.94	145.28	2838856
2020-03-27	140.30	142.14	135.02	136.19	2027822
2020-03-30	136.80	141.87	136.35	137.30	2118782
2020-03-31	136.00	136.85	128.20	130.22	3849368
2020-04-01	125.01	126.42	121.04	126.28	5070043
2020-04-02	124.36	127.76	119.56	122.37	3032641
2020-04-03	120.73	122.85	115.50	116.08	3119636
2020-04-06	121.17	130.69	118.99	130.31	2833656
2020-04-07	136.96	140.86	131.56	131.80	3441136
2020-04-08	134.00	146.11	132.27	142.11	4652224
2020-04-09	145.45	148.85	143.00	145.41	2960496
2020-04-13	144.16	145.24	138.72	141.18	2203272
2020-04-14	149.71	151.31	145.51	149.45	2469224
2020-04-15	145.21	147.78	144.39	146.07	3045413
2020-04-16	145.71	146.75	141.80	142.58	2255868
2020-04-17	146.21	150.32	145.68	149.30	2988741
2020-04-20	148.01	153.66	147.05	150.90	1304783
2020-04-21	148.31	149.72	137.62	140.15	3445074
2020-04-22	143.88	146.88	141.32	145.82	1226079
2020-04-23	146.00	147.75	142.85	143.60	1283555
2020-04-24	140.81	145.73	140.50	144.96	2065671
2020-04-27	146.80	148.65	144.47	148.10	1266705
2020-04-28	150.00	150.69	144.63	145.07	1323480
2020-04-29	148.28	156.88	147.34	154.77	2029022
2020-04-30	155.46	158.58	153.01	153.90	2245458
2020-05-01	150.44	151.00	145.56	146.66	1686249
2020-05-04	145.67	149.48	144.81	148.47	1522754
2020-05-05	148.85	152.65	148.80	152.18	2227677
2020-05-06	153.69	155.00	150.74	152.28	1291295
2020-05-07	155.00	162.05	154.23	160.66	2156872
2020-05-08	163.00	165.79	160.15	165.55	1769156
2020-05-11	165.85	168.75	163.75	166.58	2350195
2020-05-12	167.59	168.42	159.58	159.73	1851786
2020-05-13	160.34	160.85	149.83	153.76	3120020
2020-05-14	153.54	155.69	149.24	155.23	1660392
2020-05-15	154.00	156.75	153.25	154.30	2108507
2020-05-18	157.48	157.48	149.84	150.56	3222559
2020-05-19	152.39	159.88	151.70	157.42	3758437
2020-05-20	159.55	161.11	157.80	159.54	1613373
2020-05-21	159.68	164.22	157.89	163.83	2739389
2020-05-22	164.04	169.62	162.89	168.15	2659124
2020-05-26	171.18	172.83	167.04	168.34	3999095
2020-05-27	170.00	170.93	162.66	170.38	4091234
2020-05-28	180.08	187.00	178.01	182.56	8413064
2020-05-29	181.65	183.80	178.79	183.43	2802377
2020-06-01	181.99	182.56	176.30	177.96	2931643
2020-06-02	178.71	179.47	174.51	178.83	2211597
2020-06-03	179.02	182.19	178.00	181.71	1933079
2020-06-04	181.00	182.74	174.80	175.30	1760701
2020-06-05	172.80	181.50	171.30	178.67	1803957
2020-06-08	178.18	182.61	177.27	181.23	1345822
2020-06-09	180.00	181.70	177.80	179.76	1036927
2020-06-10	180.39	185.02	178.71	183.05	1966905
2020-06-11	178.88	180.28	173.49	173.50	2020020
2020-06-12	178.35	179.20	169.70	173.55	1635376
2020-06-15	171.02	178.90	170.29	178.00	3053631
2020-06-16	181.00	184.30	178.54	181.14	1757237
2020-06-17	181.73	185.82	181.32	182.56	1535570
2020-06-18	182.38	188.25	182.32	187.81	1785504
2020-06-19	189.50	190.34	181.14	183.56	4271482
2020-06-22	183.85	186.34	183.50	184.94	1103281
2020-06-23	185.82	188.69	184.49	185.34	1647189
2020-06-24	184.50	185.71	178.31	180.07	1545885
2020-06-25	179.65	186.56	178.95	186.26	1848481
2020-06-26	185.72	188.43	182.40	187.48	2901683
2020-06-29	186.26	188.03	181.66	186.18	1755129
2020-06-30	186.18	188.69	185.02	187.36	1929097
2020-07-01	187.37	192.95	186.17	191.47	2330261
2020-07-02	193.97	194.00	188.20	188.45	1762581
2020-07-06	191.54	194.65	190.40	190.79	1987726
2020-07-07	190.47	193.50	189.29	191.60	1551458
2020-07-08	193.62	199.62	192.80	198.30	2428939
2020-07-09	199.44	200.00	193.94	197.56	1510950
2020-07-10	196.86	196.89	193.36	195.88	942561
2020-07-13	196.53	197.16	184.26	184.77	1761837
2020-07-14	182.01	186.17	178.26	185.68	1711778
2020-07-15	186.65	186.87	180.14	183.23	2173424
2020-07-16	179.81	182.77	178.97	181.71	1188001
2020-07-17	181.40	184.09	179.88	182.83	963890
2020-07-20	183.20	194.85	183.16	193.99	1938394
2020-07-21	193.17	193.74	187.06	188.50	1123607
2020-07-22	189.98	191.86	186.35	188.57	1411225
2020-07-23	187.39	190.78	183.96	185.37	899609
2020-07-24	183.37	184.97	181.21	182.78	1015851
2020-07-27	184.33	184.74	179.34	183.76	1261762
2020-07-28	183.00	183.94	180.08	180.38	1441646
2020-07-29	183.00	184.71	180.71	183.91	843098
2020-07-30	180.00	181.49	177.51	180.58	1563705
2020-07-31	181.21	181.45	176.80	180.92	1334789
2020-08-03	182.47	182.78	179.55	181.59	1285659
2020-08-04	181.35	182.34	179.40	181.49	839341
2020-08-05	181.82	184.88	181.03	183.99	765229
2020-08-06	183.98	184.22	180.55	183.69	1055044
2020-08-07	184.46	184.46	174.52	177.47	1635480
2020-08-10	177.56	181.74	174.90	181.05	1602690
2020-08-11	178.85	180.39	175.82	177.55	1090700
2020-08-12	178.03	181.06	176.25	178.25	983153
2020-08-13	179.56	185.87	179.26	183.76	951492
2020-08-14	183.92	185.48	181.08	181.58	563271
2020-08-17	181.94	186.06	181.81	185.24	1020571
2020-08-18	186.57	192.00	184.95	191.56	1891458
2020-08-19	191.77	193.96	190.20	191.20	1195800
2020-08-20	190.94	194.89	189.75	194.32	1117287
2020-08-21	191.63	193.31	190.52	192.65	1003677
2020-08-24	194.15	194.66	190.95	191.60	1328913
2020-08-25	191.50	194.57	189.32	194.03	1862283
2020-08-26	200.95	214.95	199.43	213.62	6196747
2020-08-27	211.70	219.29	209.00	216.63	5558760
2020-08-28	240.00	248.75	238.08	243.88	11258774
2020-08-31	241.13	246.90	238.31	239.71	3606171
2020-09-01	241.70	244.75	238.00	241.75	2412924
2020-09-02	242.80	243.38	232.12	233.48	3429442
2020-09-03	230.26	233.23	219.89	223.00	3212200
2020-09-04	223.03	223.32	210.53	215.80	2585034
2020-09-08	208.89	214.60	207.10	208.58	2413573
2020-09-09	213.08	213.78	206.27	210.75	2149349
2020-09-10	211.11	216.33	205.38	207.31	1844025
2020-09-11	210.25	210.51	201.39	206.20	1653242
2020-09-14	209.60	211.39	205.14	208.41	1510054
2020-09-15	210.70	212.94	206.00	207.63	1712552
2020-09-16	209.55	210.30	204.18	205.62	1720485
2020-09-17	198.90	203.38	195.88	203.19	2771728
2020-09-18	203.87	205.17	196.20	200.45	2307557
2020-09-21	197.73	203.91	195.81	203.55	1431998
2020-09-22	206.68	212.43	203.78	211.80	1831742
2020-09-23	211.59	213.90	206.73	207.39	1743274
2020-09-24	206.56	211.05	204.17	208.69	1185063
2020-09-25	209.64	216.13	207.79	215.78	1220251
2020-09-28	218.54	221.50	215.25	220.34	2411045
2020-09-29	221.28	222.88	219.70	220.78	1723602
2020-09-30	220.52	222.50	214.00	215.13	2123481
2020-10-01	222.75	222.75	216.70	220.52	2390053
2020-10-02	219.29	225.55	218.00	218.98	1680580
2020-10-05	219.67	224.58	217.58	222.04	1309475
2020-10-06	223.18	225.69	215.72	217.01	1463384
2020-10-07	227.29	230.27	223.60	227.21	2500561
2020-10-08	229.23	229.60	222.60	224.04	842898
2020-10-09	226.00	226.68	224.33	225.73	830050
2020-10-12	229.36	230.14	224.76	228.19	1371697
2020-10-13	228.67	236.84	228.04	232.90	1801728
2020-10-14	236.60	236.60	227.55	230.54	1209071
2020-10-15	224.13	228.21	222.51	226.67	1904819
2020-10-16	227.15	231.10	227.15	229.45	1136931
2020-10-19	229.76	231.85	226.51	227.64	1356085
2020-10-20	230.79	233.78	224.34	224.43	1894252
2020-10-21	225.91	226.95	222.10	224.31	1349307
2020-10-22	224.43	225.98	218.21	220.85	637377
2020-10-23	221.49	224.27	219.03	224.14	688208
2020-10-26	218.65	222.82	208.88	210.33	3862569
2020-10-27	211.80	216.16	211.51	214.17	1227962
2020-10-28	210.01	212.37	207.23	209.70	1129569
2020-10-29	211.53	218.29	211.53	217.63	1708841
2020-10-30	215.17	217.85	208.16	210.12	1920479
2020-11-02	209.73	212.50	201.62	205.48	1362791
2020-11-03	206.51	209.88	205.06	209.18	1067550
2020-11-04	219.11	224.78	213.51	215.24	2729688
2020-11-05	226.26	231.43	223.42	225.23	1972029
2020-11-06	224.99	227.81	219.22	225.00	1248122
2020-11-09	222.68	228.95	218.59	223.40	1824697
2020-11-10	221.06	222.19	209.99	213.90	1519125
2020-11-11	216.43	221.55	214.39	218.62	1186783
2020-11-12	220.14	224.39	218.61	219.81	1065816
2020-11-13	220.83	223.80	218.47	222.00	1106533
2020-11-16	219.08	225.81	218.89	224.97	1642477
2020-11-17	224.93	228.24	221.90	226.78	1510499
2020-11-18	226.50	228.20	222.36	223.61	2653069
2020-11-19	224.27	231.94	223.46	230.80	4133858
2020-11-20	220.22	222.45	209.05	209.40	12274617
2020-11-23	210.47	212.24	204.86	207.10	4461321
2020-11-24	208.44	213.28	205.14	213.14	3333210
2020-11-25	214.00	216.90	209.53	214.88	2614932
2020-11-27	215.00	224.69	214.00	223.86	2006355
2020-11-30	223.44	225.10	218.54	224.79	2526493
2020-12-01	223.44	229.16	222.90	225.70	2809980
2020-12-02	222.21	226.07	219.78	225.43	1872011
2020-12-03	224.00	226.79	223.36	224.17	1287203
2020-12-04	224.82	226.49	221.31	222.18	1338471
2020-12-07	222.06	228.60	221.41	227.28	1628983
2020-12-08	228.00	230.71	225.06	228.17	1636885
2020-12-09	228.05	228.83	218.31	219.48	2110043
2020-12-10	217.45	222.00	215.77	218.29	2810892
2020-12-11	219.09	220.22	214.77	219.24	1835142
2020-12-14	219.01	224.10	218.66	220.37	2563554
2020-12-15	221.68	225.15	218.76	220.25	1946780
2020-12-16	223.99	231.00	222.72	230.59	1902720
2020-12-17	232.26	240.82	232.00	239.81	2779814
2020-12-18	241.98	244.77	239.01	241.39	4011456
2020-12-21	238.73	242.74	236.10	242.32	1786313
2020-12-22	242.00	258.37	241.94	257.71	4136326
2020-12-23	256.28	259.01	248.69	248.76	1638798
2020-12-24	247.87	251.35	245.43	248.76	599924
2020-12-28	250.75	251.02	241.54	241.92	1139123
2020-12-29	242.80	243.67	235.52	237.72	1407928
2020-12-30	237.78	239.87	236.82	236.93	1140434
2020-12-31	238.00	242.50	236.93	239.61	1329653
2021-01-04	240.11	240.68	224.40	228.08	3332830
2021-01-05	226.57	227.31	223.52	225.36	2773796
2021-01-06	221.75	224.89	217.85	220.00	2292580
2021-01-07	222.87	228.00	222.61	226.21	1939022
2021-01-08	226.00	229.43	224.84	227.65	1666914
2021-01-11	226.95	229.91	224.08	228.83	1655068
2021-01-12	229.16	229.56	222.53	225.62	1345061
2021-01-13	228.00	231.70	227.05	229.07	1638270
2021-01-14	229.90	235.69	227.02	227.33	1411232
2021-01-15	231.98	231.98	222.35	222.56	2249640
2021-01-19	223.50	225.65	218.23	221.04	2015710
2021-01-20	223.91	228.68	221.25	226.79	2608179
2021-01-21	227.43	231.97	225.59	229.39	1500945
2021-01-22	231.92	236.06	230.53	235.53	1792017
2021-01-25	237.59	240.60	230.35	234.99	1999956
2021-01-26	235.23	236.56	232.73	235.60	1701534
2021-01-27	229.17	232.47	221.27	223.45	2509439
2021-01-28	223.56	230.22	221.80	228.56	2054384
2021-01-29	225.50	228.99	222.80	227.53	2835890
2021-02-01	228.52	241.65	228.52	236.69	4139262
2021-02-02	238.90	259.10	237.71	257.76	5639985
2021-02-03	253.71	261.62	253.37	258.63	3595104
2021-02-04	259.00	265.50	258.27	264.19	1723522
2021-02-05	264.19	266.18	261.28	263.95	1852525
2021-02-08	269.00	273.34	268.53	272.79	2107846
2021-02-09	270.22	275.87	267.43	275.37	1588869
2021-02-10	276.00	277.41	272.20	274.09	1259752
2021-02-11	274.43	278.14	273.68	275.99	1510497
2021-02-12	276.83	282.11	273.99	281.36	1763910
2021-02-16	280.15	282.77	272.21	274.87	2376474
2021-02-17	268.08	272.68	266.09	271.05	1644976
2021-02-18	268.71	274.31	266.44	272.79	1432521
2021-02-19	274.93	277.13	273.81	276.34	1366215
2021-02-22	271.37	273.39	266.55	269.95	1846884
2021-02-23	260.59	265.51	254.17	261.73	1943625
2021-02-24	261.15	263.17	255.23	262.78	1841656
2021-02-25	261.00	264.94	249.58	251.19	2311554
2021-02-26	251.18	258.67	242.82	245.18	4430156
2021-03-01	248.67	253.52	244.75	252.80	2794415
2021-03-02	256.78	256.78	247.74	247.96	1333635
2021-03-03	245.83	246.65	235.88	236.70	1868275
2021-03-04	234.68	237.18	226.44	230.35	2396492
2021-03-05	234.53	237.58	222.53	237.02	2699737
2021-03-08	236.47	240.46	230.64	231.07	1588087
2021-03-09	243.93	248.00	240.94	245.92	3271721
2021-03-10	250.54	252.46	242.52	242.71	2032513
2021-03-11	248.29	258.99	247.67	257.27	2353950
2021-03-12	250.36	252.95	246.56	252.73	1829396
2021-03-15	251.09	254.96	246.87	254.88	1356510
2021-03-16	256.67	260.47	254.19	257.12	1590883
2021-03-17	253.76	263.28	250.49	260.72	1428950
2021-03-18	254.05	257.40	248.49	249.14	1704216
2021-03-19	250.14	255.70	247.97	251.23	1562007
2021-03-22	254.09	259.85	251.63	257.27	1322604
2021-03-23	258.77	261.98	256.56	257.39	789238
2021-03-24	256.73	258.00	245.22	246.07	1543689
2021-03-25	244.16	249.92	243.11	246.15	1257184
2021-03-26	246.96	251.63	243.31	249.66	1059615
2021-03-29	248.60	248.84	240.42	243.12	1194014
2021-03-30	242.45	244.62	237.79	243.23	851040
2021-03-31	244.94	252.26	243.79	248.43	1293726
2021-04-01	253.26	259.85	251.91	254.97	1451028
2021-04-05	255.35	259.31	252.64	255.00	1112733
2021-04-06	253.81	260.42	251.79	254.90	1086233
2021-04-07	254.34	255.89	251.22	251.93	794825
2021-04-08	256.15	259.03	253.71	257.04	1193281
2021-04-09	255.24	258.65	253.74	257.61	986516
2021-04-12	255.09	259.99	253.08	259.51	1010917
2021-04-13	260.02	268.88	260.02	265.93	1847793
2021-04-14	267.96	268.16	259.26	259.85	1170920
2021-04-15	262.26	263.71	254.15	260.29	3172892
2021-04-16	255.64	258.48	253.89	256.35	1364409
2021-04-19	254.64	257.49	251.39	254.51	1210315
2021-04-20	253.81	255.51	248.59	249.92	1012237
2021-04-21	249.68	252.46	248.02	251.62	679622
2021-04-22	251.01	255.54	249.48	252.95	1744118
2021-04-23	254.46	257.49	254.18	254.80	1098130
2021-04-26	254.80	259.24	254.28	259.24	855590
2021-04-27	260.00	262.07	258.32	261.33	1133027
2021-04-28	260.23	262.69	258.46	260.89	796783
2021-04-29	258.62	259.36	251.70	254.67	1272481
2021-04-30	251.25	253.57	246.78	247.00	2023212
2021-05-03	248.35	250.19	243.06	243.75	1280486
2021-05-04	240.26	241.40	233.24	237.16	2164241
2021-05-05	238.41	239.99	234.76	235.94	900505
2021-05-06	236.01	237.98	231.14	234.93	1478412
2021-05-07	236.50	242.38	235.33	236.71	1384164
2021-05-10	235.19	236.58	231.38	232.29	1248312
2021-05-11	226.53	239.21	225.01	236.90	1472088
2021-05-12	232.32	234.80	223.20	224.50	2953654
2021-05-13	227.83	230.25	219.86	222.58	2438505
2021-05-14	225.63	229.74	222.97	228.77	1854212
2021-05-17	225.84	229.68	224.71	229.45	1274777
2021-05-18	230.01	230.94	224.28	225.09	1637427
2021-05-19	219.29	226.11	217.60	226.00	1707933
2021-05-20	229.35	236.07	226.28	233.43	1806403
2021-05-21	235.33	236.91	231.19	231.42	1168331
2021-05-24	235.63	237.00	233.24	234.00	1086402
2021-05-25	236.09	237.84	234.56	236.57	2244527
2021-05-26	238.53	240.75	234.97	237.07	2273664
2021-05-27	232.50	233.49	226.49	229.35	5349213
2021-05-28	230.90	233.00	228.35	228.72	2007444
2021-06-01	229.23	229.74	224.33	226.41	2801085
2021-06-02	226.50	232.89	225.53	226.83	1525697
2021-06-03	223.13	224.22	220.82	221.24	1668892
2021-06-04	223.08	226.00	222.58	223.31	1508045
2021-06-07	223.50	226.50	222.00	225.65	1024094
2021-06-08	226.42	229.45	223.80	224.72	1422573
2021-06-09	226.99	228.98	224.29	225.46	1710819
2021-06-10	225.28	229.60	224.52	229.07	1551131
2021-06-11	228.25	230.59	227.63	230.09	1050897
2021-06-14	230.66	233.39	228.92	232.28	1206556
2021-06-15	231.93	232.10	229.65	231.81	1952819
2021-06-16	232.10	234.38	226.00	230.20	1883925
2021-06-17	229.10	237.35	228.06	235.04	1526657
2021-06-18	233.66	236.99	232.94	236.49	2209324
2021-06-21	235.92	238.59	233.00	236.93	1080348
2021-06-22	236.53	239.42	236.27	238.97	1228597
2021-06-23	238.00	239.96	237.69	238.69	741989
2021-06-24	239.23	243.37	239.23	241.71	1245746
2021-06-25	242.97	243.40	240.05	243.00	1316305
2021-06-28	243.36	246.33	241.36	242.91	995156
2021-06-29	242.50	246.44	241.14	246.39	1079291
2021-06-30	246.61	246.61	238.47	238.74	1284583
2021-07-01	238.11	239.33	233.57	235.51	2133065
2021-07-02	236.97	239.59	236.06	238.30	1378534
2021-07-06	238.56	241.70	236.20	238.55	1538975
2021-07-07	239.31	243.58	238.52	238.65	1185145
2021-07-08	235.07	238.92	231.74	237.09	1154712
2021-07-09	236.21	241.18	233.91	239.94	1320586
2021-07-12	241.54	242.46	235.48	236.39	980419
2021-07-13	233.41	237.56	232.83	232.99	1113532
2021-07-14	234.54	235.72	231.24	232.03	981287
2021-07-15	231.34	232.04	226.16	228.70	1812555
2021-07-16	230.00	231.00	226.85	227.53	1224459
2021-07-19	225.71	227.87	223.69	226.15	1255515
2021-07-20	227.20	233.58	225.55	230.83	1535056
2021-07-21	228.61	237.62	228.12	237.36	1259593
2021-07-22	237.00	239.35	237.00	237.92	932731
2021-07-23	238.81	242.06	237.73	240.40	1107699
2021-07-26	240.55	240.55	237.94	238.61	870201
2021-07-27	238.90	239.31	220.01	230.66	7730554
2021-07-28	232.00	235.54	231.26	234.39	1651705
2021-07-29	235.21	237.44	234.25	235.25	1296813
2021-07-30	233.33	235.36	233.01	234.40	921829
2021-08-02	235.10	236.32	232.42	233.65	706833
2021-08-03	238.26	238.31	231.35	235.36	2229668
2021-08-04	235.17	235.79	231.75	232.23	1063073
2021-08-05	231.78	236.96	230.32	236.00	2520759
2021-08-06	234.62	237.10	233.40	235.72	1030980
2021-08-09	236.58	236.58	233.93	234.19	1424158
2021-08-10	237.61	238.00	230.05	230.70	842055
2021-08-11	231.89	232.80	229.01	231.37	830841
2021-08-12	230.58	236.92	230.58	235.33	997572
2021-08-13	235.39	238.98	234.58	236.68	743644
2021-08-16	236.08	236.08	230.72	232.58	1141287
2021-08-17	230.43	232.62	228.07	231.36	1049430
2021-08-18	231.63	233.64	230.60	231.58	1638291
2021-08-19	231.16	233.14	228.59	231.90	1313728
2021-08-20	232.31	238.71	232.31	235.95	1553913
2021-08-23	235.95	242.82	235.62	242.62	1662057
2021-08-24	245.33	245.90	242.21	245.81	1258829
2021-08-25	245.36	246.79	244.20	246.11	989151
2021-08-26	247.00	248.46	245.00	246.76	3036340
2021-08-27	265.03	274.94	263.27	269.28	7411639
2021-08-30	270.88	273.64	268.63	271.37	1904592
2021-08-31	271.30	275.71	269.66	273.16	2074907
2021-09-01	274.00	275.90	271.30	273.37	1800510
2021-09-02	272.78	274.33	269.46	271.32	917754
2021-09-03	270.92	278.23	269.69	277.74	1382701
2021-09-07	276.53	277.59	273.62	274.37	1761162
2021-09-08	275.14	275.63	271.54	272.20	1003693
2021-09-09	271.73	273.62	269.71	270.00	1266876
2021-09-10	271.32	271.92	267.11	267.53	1225716
2021-09-13	268.07	268.79	262.19	267.75	1222901
2021-09-14	268.76	271.74	267.99	269.78	1163478
2021-09-15	269.97	271.58	267.14	269.85	1065038
2021-09-16	268.49	271.49	267.73	271.07	986571
2021-09-17	271.89	272.55	266.35	268.51	2041070
2021-09-20	266.71	267.47	262.58	267.19	2206222
2021-09-21	268.50	272.41	266.75	270.18	1797621
2021-09-22	271.64	274.98	269.37	270.71	2622516
2021-09-23	272.25	273.98	264.55	270.07	1923138
2021-09-24	269.15	270.22	265.90	268.43	1108023
2021-09-27	265.67	266.88	262.21	263.78	1107839
2021-09-28	258.97	259.37	252.01	252.37	2121344
2021-09-29	254.85	257.61	246.94	249.51	1679791
2021-09-30	250.33	253.61	249.02	249.89	1041558
2021-10-01	250.00	256.00	247.42	254.55	1814046
2021-10-04	253.82	254.02	246.45	249.68	1593530
2021-10-05	250.48	253.15	249.22	252.05	757670
2021-10-06	249.36	256.55	248.31	256.33	1572570
2021-10-07	258.35	262.20	257.59	257.86	781078
2021-10-08	258.10	259.47	254.50	255.90	941090
2021-10-11	254.85	258.93	252.59	253.67	899973
2021-10-12	255.47	260.48	254.56	257.19	1164444
2021-10-13	262.72	273.55	262.61	266.60	2510731
2021-10-14	269.49	273.39	268.14	271.11	1353755
2021-10-15	270.86	272.35	268.15	270.99	1641866
2021-10-18	267.96	273.04	267.00	272.67	849392
2021-10-19	273.41	278.47	272.59	277.27	1165137
2021-10-20	277.50	279.69	274.54	277.26	782790
2021-10-21	277.00	281.68	275.34	281.01	1239141
2021-10-22	282.27	284.80	279.05	280.79	1069704
2021-10-25	279.29	284.60	278.53	282.15	1717039
2021-10-26	284.48	285.85	281.08	282.76	868264
2021-10-27	283.00	286.55	280.56	283.13	1092099
2021-10-28	282.94	288.58	280.94	286.74	894952
2021-10-29	288.30	292.62	286.33	289.98	1603864
2021-11-01	291.11	291.99	285.95	288.07	942653
2021-11-02	289.99	291.72	288.53	291.28	840986
2021-11-03	290.55	292.15	287.43	288.96	810918
2021-11-04	289.96	292.86	286.90	290.48	1276223
2021-11-05	291.74	291.74	287.02	289.92	1008508
2021-11-08	291.55	293.82	289.85	292.73	988909
2021-11-09	294.03	294.49	290.21	293.48	910809
2021-11-10	291.99	298.22	287.87	291.01	3112814
2021-11-11	291.50	298.45	291.50	295.24	1295723
2021-11-12	297.13	300.78	295.75	296.45	1455928
2021-11-15	297.13	299.00	294.44	295.60	1262970
2021-11-16	300.46	303.33	296.02	299.84	2522931
2021-11-17	304.52	307.81	298.54	300.90	1952404
2021-11-18	300.04	301.78	294.00	299.09	2787798
2021-11-19	287.51	297.50	279.81	286.60	6700505
2021-11-22	285.51	286.71	274.36	274.75	2941734
2021-11-23	273.57	280.79	268.63	274.28	2292599
2021-11-24	270.51	278.52	268.37	277.88	1630993
2021-11-26	276.50	282.66	276.01	277.55	1516854
2021-11-29	280.33	284.82	277.13	281.59	1262746
2021-11-30	282.94	284.25	272.94	274.23	1980642
2021-12-01	275.81	276.92	260.07	260.86	2562698
2021-12-02	260.25	268.37	260.00	266.66	1900511
2021-12-03	267.68	269.98	259.87	266.99	2474194
2021-12-06	266.02	269.46	258.22	269.09	1989456
2021-12-07	272.00	283.15	271.67	280.24	1776437
2021-12-08	281.73	284.39	275.49	282.30	964673
2021-12-09	281.70	285.58	276.71	279.35	1371703
2021-12-10	280.46	284.61	277.42	279.68	1281497
2021-12-13	279.56	283.67	278.58	280.92	1133553
2021-12-14	276.36	277.91	267.83	273.35	1726276
2021-12-15	273.46	280.45	268.09	279.22	1736408
2021-12-16	277.33	278.37	269.26	272.23	1206784
2021-12-17	267.08	275.47	265.29	273.88	2205596
2021-12-20	268.20	272.56	266.34	269.70	1023814
2021-12-21	269.64	279.55	267.00	278.86	1418865
2021-12-22	278.86	280.65	275.84	277.88	1012646
2021-12-23	278.97	279.99	274.73	278.05	796291
2021-12-27	278.36	280.91	276.35	279.35	1055502
2021-12-28	280.73	280.73	274.73	275.80	859253
2021-12-29	275.40	276.12	271.68	275.75	757385
2021-12-30	277.56	279.57	276.30	276.50	1535436
2021-12-31	275.52	277.29	272.80	273.18	754302
2022-01-03	271.96	272.50	261.07	263.72	2839547
2022-01-04	263.72	263.95	245.02	253.06	5095004
2022-01-05	250.47	257.38	246.01	248.26	2955276
2022-01-06	246.45	256.50	245.19	250.63	2943917
2022-01-07	250.31	256.49	246.03	250.24	1176111
2022-01-10	245.27	252.38	241.72	252.31	2077424
2022-01-11	250.10	256.55	248.37	255.72	2406539
2022-01-12	256.98	261.89	255.88	257.96	1876472
2022-01-13	258.44	260.60	248.87	249.41	1772973
2022-01-14	249.83	255.07	248.10	254.31	2200646
2022-01-18	246.71	252.69	243.95	245.86	2293745
2022-01-19	246.78	255.17	246.10	249.46	1444755
2022-01-20	255.42	260.46	251.25	251.77	1817308
2022-01-21	251.06	253.14	244.39	245.69	1953041
2022-01-24	240.86	248.03	233.31	247.63	2865404
2022-01-25	241.55	248.00	235.12	236.11	2640474
2022-01-26	240.54	241.39	223.62	225.04	4879540
2022-01-27	229.53	235.50	225.73	226.18	2157962
2022-01-28	226.55	238.74	223.52	238.18	2441676
2022-01-31	239.45	253.32	238.35	253.01	3089939
2022-02-01	256.96	257.00	246.95	252.74	1916803
2022-02-02	252.75	252.89	239.95	242.85	3112156
2022-02-03	237.64	239.32	231.39	233.02	2795271
2022-02-04	234.22	240.23	231.88	236.79	1737992
2022-02-07	237.50	242.82	235.66	236.45	1551522
2022-02-08	234.51	239.70	232.01	238.51	1543870
2022-02-09	243.73	246.34	240.99	243.45	1694437
2022-02-10	237.04	243.66	236.10	239.64	1385487
2022-02-11	240.64	243.87	231.86	232.77	1407668
2022-02-14	232.44	236.20	230.35	232.98	1731822
2022-02-15	237.69	238.62	231.35	235.46	1828956
2022-02-16	232.18	235.00	226.00	228.31	2450289
2022-02-17	226.63	226.94	216.54	216.71	2740239
2022-02-18	215.78	218.34	212.23	214.47	2326660
2022-02-22	214.38	225.69	213.00	218.09	3633397
2022-02-23	219.18	222.08	212.69	213.01	1860490
2022-02-24	206.56	223.10	205.90	222.36	2631024
2022-02-25	220.24	225.38	219.08	225.23	2647033
2022-02-28	225.54	231.73	223.66	229.05	3994364
2022-03-01	245.98	249.88	237.72	240.33	6644199
2022-03-02	239.24	249.91	235.60	248.39	4024523
2022-03-03	250.00	250.00	241.77	245.37	2213408
2022-03-04	245.74	248.50	237.64	240.21	2640109
2022-03-07	240.84	242.05	223.16	224.41	4147196
2022-03-08	220.75	226.56	215.76	219.90	3011076
2022-03-09	224.77	235.43	223.83	233.53	2392043
2022-03-10	228.29	232.06	226.62	228.45	1478994
2022-03-11	231.38	232.29	224.69	224.91	1789032
2022-03-14	224.50	229.22	218.90	220.91	1827697
2022-03-15	222.12	222.85	217.15	221.42	2180454
2022-03-16	223.75	228.26	219.34	227.47	2150372
2022-03-17	227.03	237.65	226.03	235.30	2327310
2022-03-18	234.39	245.15	232.56	243.60	2750282
2022-03-21	241.43	244.73	239.90	242.84	1770687
2022-03-22	242.62	248.27	241.00	244.15	1991901
2022-03-23	241.85	242.44	236.21	236.78	2922259
2022-03-24	238.26	241.73	233.00	241.23	2572171
2022-03-25	243.57	244.00	234.80	238.09	2354813
2022-03-28	237.37	246.18	237.37	244.23	2325829
2022-03-29	247.95	248.92	245.06	246.26	2317010
2022-03-30	245.00	246.40	240.24	241.56	1150498
2022-03-31	242.86	242.86	238.40	239.46	1727973
2022-04-01	237.35	242.17	235.45	237.93	2389257
2022-04-04	238.24	245.83	237.48	243.00	1883545
2022-04-05	243.59	244.20	237.50	239.72	2175450
2022-04-06	234.06	234.58	228.60	230.14	1831388
2022-04-07	228.96	235.16	228.96	233.25	1171676
2022-04-08	232.76	233.20	228.24	228.77	1271706
2022-04-11	225.02	229.19	223.41	227.21	1587124
2022-04-12	231.20	233.84	225.45	225.97	1403493
2022-04-13	225.81	230.94	225.35	228.66	1178514
2022-04-14	229.00	229.26	224.01	224.67	1401300
2022-04-18	220.99	222.00	214.57	219.50	2983659
2022-04-19	219.33	225.60	216.56	224.62	1851899
2022-04-20	226.74	226.74	219.58	220.14	1075778
2022-04-21	220.86	224.21	210.39	212.45	1680683
2022-04-22	212.44	214.38	205.55	206.13	1696664
2022-04-25	204.43	210.00	204.28	209.13	1363969
2022-04-26	207.76	208.20	200.67	201.90	2891221
2022-04-27	202.34	209.46	202.34	206.72	2236971
2022-04-28	210.19	217.45	209.32	215.46	2194864
2022-04-29	213.28	217.30	205.94	206.70	2213200
2022-05-02	205.78	209.37	203.14	208.41	1761813
2022-05-03	207.73	209.06	200.08	201.30	2852612
2022-05-04	201.95	208.82	193.59	207.76	2752300
2022-05-05	204.74	205.38	193.16	195.82	2574284
2022-05-06	193.42	195.30	185.56	189.46	1999107
2022-05-09	185.16	185.24	175.07	176.21	6349215
2022-05-10	181.80	185.52	176.18	183.67	4271138
2022-05-11	179.62	186.81	172.45	173.14	3500267
2022-05-12	171.71	178.26	168.90	171.92	3450754
2022-05-13	175.34	184.07	174.95	182.29	3815404
2022-05-16	179.44	182.62	174.64	176.06	2165249
2022-05-17	173.58	176.68	169.00	173.34	4586247
2022-05-18	170.99	172.28	161.62	162.95	4067938
2022-05-19	163.46	167.44	161.83	164.52	3725759
2022-05-20	168.60	170.40	161.04	165.99	2793046
2022-05-23	167.00	167.17	162.70	165.79	2649576
2022-05-24	162.98	164.09	157.49	158.77	4155747
2022-05-25	159.49	165.95	158.03	164.51	3028572
2022-05-26	164.53	169.96	160.68	168.15	4929604
2022-05-27	156.37	159.96	149.06	158.79	13368437
2022-05-31	158.35	158.69	153.50	156.30	6663533
2022-06-01	158.01	162.27	155.00	156.56	4465432
2022-06-02	155.70	169.90	155.37	169.44	4552908
2022-06-03	166.55	168.22	162.00	162.13	3478437
2022-06-06	165.66	165.82	158.81	158.86	2116915
2022-06-07	156.36	160.99	156.36	159.25	2179806
2022-06-08	159.25	161.27	158.57	160.04	1560848
2022-06-09	158.58	159.51	153.80	153.83	1725062
2022-06-10	151.09	152.00	146.55	149.28	3265480
2022-06-13	145.15	146.92	140.84	142.23	3818775
2022-06-14	144.18	146.02	138.73	139.38	3559139
2022-06-15	142.81	145.42	139.69	142.81	4177987
2022-06-16	139.10	140.75	136.27	136.86	2688988
2022-06-17	136.91	141.95	136.74	139.38	4483764
2022-06-21	141.83	143.69	138.44	138.60	2535178
2022-06-22	136.55	139.53	135.05	136.59	6231542
2022-06-23	137.84	142.61	134.53	142.19	4968724
2022-06-24	145.13	152.12	144.51	152.05	4717972
2022-06-27	152.29	153.08	147.51	148.05	4140569
2022-06-28	148.44	149.93	143.96	144.25	3280210
2022-06-29	144.52	148.05	143.05	146.31	2239693
2022-06-30	143.32	143.96	138.05	139.58	3419346
2022-07-01	140.31	143.28	137.50	142.35	1677374
2022-07-05	138.54	146.52	138.54	146.37	2313281
2022-07-06	147.57	147.57	143.61	145.94	2299087
2022-07-07	145.70	148.53	145.55	147.60	3103557
2022-07-08	145.04	148.23	144.14	148.01	1763028
2022-07-11	146.48	147.28	144.01	145.54	1636267
2022-07-12	144.60	147.48	137.45	137.78	3910571
2022-07-13	134.28	140.48	134.10	140.05	2878640
2022-07-14	139.81	140.68	137.38	137.92	2083441
2022-07-15	138.95	140.74	136.00	140.71	2764176
2022-07-18	142.74	143.39	138.61	138.74	2246923
2022-07-19	141.42	143.03	138.47	141.84	2312387
2022-07-20	143.18	147.67	142.00	147.30	2039591
2022-07-21	146.75	149.83	145.43	149.78	1674980
2022-07-22	149.95	152.33	145.93	148.00	1500868
2022-07-25	148.33	148.33	144.55	145.44	1623980
2022-07-26	145.26	145.26	140.43	140.91	2241950
2022-07-27	144.92	150.46	143.12	150.10	2895630
2022-07-28	149.00	153.50	147.47	152.81	3186939
2022-07-29	153.50	155.85	150.44	155.10	2664939
2022-08-01	152.97	156.19	151.70	155.58	1629543
2022-08-02	153.44	157.61	153.38	155.06	1267182
2022-08-03	157.42	160.58	156.05	160.36	2434286
2022-08-04	158.96	162.60	158.12	162.54	1666302
2022-08-05	158.69	163.26	158.00	161.71	1812627
2022-08-08	161.63	169.22	161.35	166.80	3078443
2022-08-09	164.88	166.56	163.28	166.43	2111053
2022-08-10	171.68	173.05	169.74	171.33	2429075
2022-08-11	172.30	172.72	165.13	166.08	2465971
2022-08-12	169.27	176.38	168.69	176.23	3728801
2022-08-15	175.48	179.83	175.20	179.55	2583931
2022-08-16	176.70	178.78	175.89	177.79	2068072
2022-08-17	175.00	176.92	173.80	175.89	2005829
2022-08-18	175.02	176.00	172.13	173.13	2040000
2022-08-19	169.61	170.01	166.03	168.18	2222169
2022-08-22	165.94	165.94	160.09	160.85	2856265
2022-08-23	161.00	161.42	156.79	157.66	3311845
2022-08-24	158.36	161.77	157.37	160.38	2699148
2022-08-25	156.72	162.58	154.11	162.36	4339155
2022-08-26	176.00	178.56	165.52	166.46	9891030
2022-08-29	164.14	169.14	160.76	160.89	4161786
2022-08-30	162.94	165.27	160.03	164.27	3332492
2022-08-31	166.71	167.92	162.90	164.56	3452849
2022-09-01	162.42	163.06	157.50	161.09	3612837
2022-09-02	163.10	164.24	157.43	158.54	2381680
2022-09-06	158.12	160.06	155.82	159.90	2333445
2022-09-07	159.85	166.17	159.49	165.77	2537846
2022-09-08	165.06	169.45	164.13	167.58	2332431
2022-09-09	168.52	171.29	168.00	169.96	2040242
2022-09-12	170.98	172.98	169.19	169.75	2905344
2022-09-13	162.13	164.09	159.83	160.11	3312226
2022-09-14	161.69	163.67	159.10	160.13	2426771
2022-09-15	158.57	160.78	154.14	154.33	3345198
2022-09-16	151.39	156.49	149.39	152.29	5787768
2022-09-19	151.60	155.03	150.88	155.00	2009969
2022-09-20	152.72	154.64	151.58	152.65	2370704
2022-09-21	153.41	157.82	150.92	150.98	2543761
2022-09-22	150.12	152.21	148.85	150.49	2511660
2022-09-23	149.50	151.38	146.79	151.24	3214866
2022-09-26	151.20	153.83	146.92	146.97	2269674
2022-09-27	149.54	150.83	146.54	149.18	2154934
2022-09-28	149.76	157.67	149.34	156.85	4052602
2022-09-29	155.36	156.51	152.13	156.26	2391648
2022-09-30	156.31	158.41	152.08	152.22	1878132
2022-10-03	152.68	155.71	151.31	154.25	1723540
2022-10-04	157.31	160.25	157.31	159.00	1748478
2022-10-05	156.51	160.52	155.48	159.45	1257863
2022-10-06	159.31	162.44	158.03	159.50	1554677
2022-10-07	155.79	157.19	151.71	152.88	1537701
2022-10-10	153.53	153.53	146.63	147.83	1029540
2022-10-11	147.00	147.70	141.55	142.70	2096974
2022-10-12	142.35	144.20	139.96	143.93	2040571
2022-10-13	138.30	143.57	135.63	142.71	2556490
2022-10-14	145.22	147.24	139.39	139.59	2141378
2022-10-17	143.20	149.57	142.67	148.94	3386993
2022-10-18	152.81	156.62	151.06	152.61	2225111
2022-10-19	150.80	151.42	145.50	146.50	1548343
2022-10-20	145.37	149.43	144.24	145.42	1816912
2022-10-21	144.73	149.73	142.63	149.48	1431699
2022-10-24	149.42	149.48	143.51	147.95	1505751
2022-10-25	150.16	157.08	149.68	156.18	2379949
2022-10-26	152.06	158.02	151.85	154.73	2753743
2022-10-27	158.37	162.77	154.91	155.24	2241194
2022-10-28	154.12	157.98	152.53	157.65	1502616
2022-10-31	157.75	158.65	155.43	155.82	1221981
2022-11-01	158.48	158.95	151.52	151.60	1430459
2022-11-02	152.29	152.29	143.41	143.51	2190536
2022-11-03	141.19	144.28	139.89	140.22	2572425
2022-11-04	140.71	141.27	128.72	132.63	5266392
2022-11-07	135.42	137.63	130.35	136.52	3038452
2022-11-08	136.82	142.70	134.72	140.18	2072164
2022-11-09	140.06	140.06	134.14	134.95	1913635
2022-11-10	145.00	155.43	144.82	153.13	4396390
2022-11-11	153.12	159.29	150.86	156.95	2680204
2022-11-14	155.77	155.94	151.94	153.38	2032870
2022-11-15	159.41	162.51	158.36	160.74	2803874
2022-11-16	159.45	159.83	153.24	155.39	1582657
2022-11-17	150.48	151.57	147.69	148.81	1849319
2022-11-18	152.19	152.48	145.30	146.74	1650736
2022-11-21	142.00	145.64	141.72	143.20	1808956
2022-11-22	143.53	146.41	141.22	146.29	1289228
2022-11-23	143.90	151.85	143.70	149.34	1518664
2022-11-25	147.84	149.74	147.40	148.98	768302
2022-11-28	148.44	150.59	144.62	145.25	3135471
2022-11-29	145.25	145.82	142.13	143.30	3350756
2022-11-30	157.89	167.93	155.50	167.90	8712553
2022-12-01	165.61	170.93	165.00	169.48	3329374
2022-12-02	166.03	171.28	164.41	170.99	2552957
2022-12-05	169.99	170.52	163.25	164.61	2480030
2022-12-06	165.32	165.32	159.90	161.36	2061454
2022-12-07	162.09	165.28	161.64	164.72	2057302
2022-12-08	165.61	170.77	163.71	169.33	2222058
2022-12-09	169.20	172.94	167.78	169.60	1647686
2022-12-12	170.26	173.33	169.53	172.73	2179052
2022-12-13	182.80	184.50	175.39	177.33	2998599
2022-12-14	176.53	182.11	176.34	179.29	2945395
2022-12-15	175.76	178.19	174.15	175.42	2349141
2022-12-16	174.47	176.25	172.94	175.22	2142116
2022-12-19	174.19	175.40	168.60	170.04	2169118
2022-12-20	169.03	173.02	168.15	172.09	1751625
2022-12-21	169.86	172.42	168.13	170.08	2541524
2022-12-22	167.99	168.53	161.83	165.61	2017095
2022-12-23	164.56	165.45	162.29	164.64	1130082
2022-12-27	163.65	164.52	160.60	163.40	745429
2022-12-28	163.34	165.00	162.55	162.99	975408
2022-12-29	163.98	168.77	163.26	167.79	2339886
2022-12-30	164.28	167.40	164.27	167.33	1128299
2023-01-03	170.70	173.87	167.04	169.35	2094089
2023-01-04	171.31	173.16	168.99	171.22	1660219
2023-01-05	167.52	167.52	157.85	160.19	3003886
2023-01-06	163.20	164.73	157.96	161.14	1910353
2023-01-09	162.20	167.10	162.20	162.93	1727583
2023-01-10	161.09	163.72	158.94	160.21	1824857
2023-01-11	160.38	164.41	159.00	163.92	1915507
2023-01-12	163.58	164.58	158.74	163.59	2119362
2023-01-13	163.02	167.99	162.61	167.15	2042093
2023-01-17	163.49	168.68	162.74	166.69	2655247
2023-01-18	167.95	170.17	164.14	164.29	1867877
2023-01-19	163.50	169.00	163.50	167.54	1994497
2023-01-20	168.70	174.39	167.97	173.40	2980492
2023-01-23	171.26	176.54	171.08	176.43	2013294
2023-01-24	175.70	176.86	172.28	172.53	1460152
2023-01-25	168.53	174.85	167.50	174.44	1198116
2023-01-26	177.27	179.65	175.97	178.88	1693427
2023-01-27	177.09	179.74	176.53	177.66	1189779
2023-01-30	175.21	177.36	173.29	176.48	1674456
2023-01-31	177.70	181.51	176.90	181.43	1971513
2023-02-01	180.58	187.19	177.78	185.33	2396497
2023-02-02	189.48	192.82	189.15	190.98	2662522
2023-02-03	186.30	189.71	184.29	185.85	2001700
2023-02-06	182.83	185.64	181.77	183.73	1790151
2023-02-07	184.24	193.01	183.39	191.75	3146804
2023-02-08	191.34	192.05	187.43	188.73	1776309
2023-02-09	192.23	193.64	189.52	189.77	2367317
2023-02-10	186.81	189.43	184.31	186.85	1556293
2023-02-13	187.84	188.59	184.84	188.25	1491962
2023-02-14	187.23	192.85	186.16	189.54	1001890
2023-02-15	188.94	191.15	188.00	190.93	1303845
2023-02-16	186.13	190.76	185.07	187.75	1309677
2023-02-17	186.63	186.98	183.03	185.80	1054114
2023-02-21	184.00	184.52	181.56	181.92	1515553
2023-02-22	184.83	187.35	183.87	184.37	1442594
2023-02-23	186.81	188.59	183.45	187.21	1643526
2023-02-24	183.99	185.33	181.49	183.13	2552019
2023-02-27	185.81	186.87	182.56	184.93	4072553
2023-02-28	182.00	188.77	181.70	185.47	4882926
2023-03-01	185.64	188.86	183.68	184.12	2652451
2023-03-02	184.29	188.46	182.72	188.17	2069206
2023-03-03	188.95	191.73	188.90	191.55	2304204
2023-03-06	191.00	192.67	188.53	188.82	1703814
2023-03-07	189.09	190.75	185.95	186.64	1728902
2023-03-08	187.03	187.28	182.86	183.49	1969843
2023-03-09	184.18	186.48	180.76	181.47	1595991
2023-03-10	180.84	182.01	176.22	178.27	2182443
2023-03-13	176.51	181.90	174.06	181.25	2066209
2023-03-14	183.11	184.94	181.28	183.41	1697653
2023-03-15	182.21	184.72	180.72	184.36	1450932
2023-03-16	184.86	191.99	184.24	191.72	2287984
2023-03-17	191.72	192.70	188.10	188.77	2719816
2023-03-20	188.75	190.70	186.72	190.64	2279761
2023-03-21	191.65	192.25	188.40	190.70	1912233
2023-03-22	190.25	190.25	184.22	184.29	1843322
2023-03-23	187.70	190.83	186.84	188.04	1542843
2023-03-24	187.12	191.44	186.26	190.43	1335040
2023-03-27	190.52	191.16	185.82	188.15	1676778
2023-03-28	188.30	191.15	187.62	189.68	1651229
2023-03-29	191.71	198.33	190.74	198.25	2983718
2023-03-30	200.00	201.83	199.09	200.05	1840312
2023-03-31	201.00	206.68	200.22	206.54	2578634
2023-04-03	203.29	204.99	201.77	204.37	1749910
2023-04-04	204.67	205.98	202.18	202.60	1193728
2023-04-05	200.53	200.65	193.96	197.87	3367948
2023-04-06	194.95	197.45	188.64	196.81	2373899
2023-04-10	195.18	197.35	194.07	196.94	1254189
2023-04-11	195.99	196.98	192.64	195.98	1495981
2023-04-12	194.92	195.00	188.28	191.74	3435829
2023-04-13	193.33	195.58	192.84	194.85	1822941
2023-04-14	191.89	194.94	191.48	194.04	1468654
2023-04-17	194.65	196.17	193.29	195.62	985251
2023-04-18	198.44	198.44	193.43	193.54	1153894
2023-04-19	192.00	193.89	190.91	192.03	1374668
2023-04-20	190.23	192.69	190.02	191.05	1205212
2023-04-21	191.76	192.09	190.19	190.99	906174
2023-04-24	192.00	192.66	188.59	189.09	1475884
2023-04-25	187.19	187.19	182.83	182.88	2329071
2023-04-26	185.84	189.45	184.20	187.16	1570931
2023-04-27	188.45	188.48	183.88	187.13	1463733
2023-04-28	185.35	186.94	182.98	186.14	1110371
2023-05-01	185.51	186.93	184.79	186.34	1074661
2023-05-02	187.89	187.92	182.96	183.13	1883170
2023-05-03	183.33	186.50	182.95	183.32	1317440
2023-05-04	184.18	184.82	181.22	181.92	1141839
2023-05-05	182.34	183.67	180.21	181.48	2650779
2023-05-08	175.72	180.37	174.25	179.60	2891327
2023-05-09	180.35	181.36	177.65	178.43	1690348
2023-05-10	179.84	180.86	177.19	179.40	1652772
2023-05-11	179.38	179.38	176.14	178.32	1838236
2023-05-12	176.27	183.10	174.70	182.76	2130946
2023-05-15	182.25	186.35	181.75	185.46	1414927
2023-05-16	184.00	189.64	184.00	185.31	2076635
2023-05-17	185.41	188.78	182.59	188.22	1626447
2023-05-18	187.00	195.82	186.84	195.75	2041343
2023-05-19	196.54	196.67	194.23	195.71	1351557
2023-05-22	197.02	199.07	195.99	196.41	1752166
2023-05-23	194.16	196.46	192.41	192.87	1525370
2023-05-24	192.30	197.13	191.04	196.19	2241899
2023-05-25	198.65	198.67	192.68	196.41	5213015
2023-05-26	214.78	218.88	211.14	216.07	6730650
2023-05-30	217.37	218.73	208.96	209.08	3549015
2023-05-31	207.82	213.27	206.48	211.99	5557564
2023-06-01	209.32	217.15	208.71	215.31	2534133
2023-06-02	215.68	217.67	213.36	213.50	2036384
2023-06-05	212.00	214.10	210.64	213.48	1390308
2023-06-06	213.84	216.63	213.22	215.00	1404452
2023-06-07	213.21	214.56	202.79	203.44	2971623
2023-06-08	203.14	208.00	201.42	204.49	2512777
2023-06-09	205.00	207.66	201.76	204.38	1884023
2023-06-12	205.54	209.84	205.16	209.65	1861917
2023-06-13	212.37	214.57	211.30	214.06	1798103
2023-06-14	213.93	217.99	213.35	217.31	2030704
2023-06-15	216.13	224.74	216.00	224.31	2551222
2023-06-16	225.34	226.06	220.08	222.40	3312332
2023-06-20	220.39	224.04	219.19	223.74	1784475
2023-06-21	225.16	225.59	218.25	219.83	1837883
2023-06-22	217.90	221.20	217.14	221.00	1342801
2023-06-23	218.61	222.48	218.00	222.25	2800791
2023-06-26	221.10	224.13	219.09	219.94	2289562
2023-06-27	220.52	225.33	220.52	224.22	1381162
2023-06-28	227.33	229.59	222.57	222.96	2117391
2023-06-29	223.74	228.00	221.02	227.12	2445921
2023-06-30	229.34	230.62	225.70	225.89	1773421
2023-07-03	225.58	226.38	223.47	224.59	783050
2023-07-05	220.98	222.93	220.00	222.60	1689682
2023-07-06	217.90	220.29	216.79	219.30	1394697
2023-07-07	218.63	221.04	217.37	218.73	1526907
2023-07-10	218.00	225.23	217.91	222.40	1589479
2023-07-11	222.27	223.66	219.04	221.71	1596937
2023-07-12	223.87	224.03	218.33	219.08	2496626
2023-07-13	220.83	221.40	218.95	219.78	2289412
2023-07-14	219.23	224.16	219.19	223.91	1649145
2023-07-17	223.82	230.42	222.94	228.25	1888301
2023-07-18	226.49	229.46	224.23	228.35	1840770
2023-07-19	230.89	234.80	230.24	231.68	1854805
2023-07-20	229.04	231.11	221.79	222.32	2242215
2023-07-21	223.58	226.01	222.82	225.05	3992988
2023-07-24	224.14	226.61	221.20	223.12	1339882
2023-07-25	223.48	228.65	223.15	227.40	1257339
2023-07-26	225.63	232.00	225.63	230.05	2614969
2023-07-27	233.22	234.82	228.26	229.80	2372742
2023-07-28	231.82	236.27	231.75	235.00	1605489
2023-07-31	235.15	238.67	234.71	237.13	1104144
2023-08-01	235.84	240.18	233.51	239.80	1275527
2023-08-02	236.02	236.29	226.03	229.22	1630680
2023-08-03	228.45	230.60	225.82	229.34	1283150
2023-08-04	230.59	233.45	227.15	230.12	1263309
2023-08-07	229.30	233.73	229.05	233.55	1373997
2023-08-08	230.28	230.58	226.10	227.54	1435768
2023-08-09	227.75	228.65	224.00	225.56	1275873
2023-08-10	229.89	230.97	226.00	227.87	1030445
2023-08-11	226.64	229.69	225.70	226.46	770661
2023-08-14	225.08	229.78	224.96	228.11	934951
2023-08-15	226.48	232.40	226.37	230.89	1381393
2023-08-16	231.78	234.90	230.21	230.41	1429375
2023-08-17	231.98	232.04	222.92	224.06	1667285
2023-08-18	220.23	225.56	218.44	224.42	1462326
2023-08-21	224.85	228.34	224.49	227.23	1195376
2023-08-22	228.00	228.96	225.73	226.26	1377861
2023-08-23	226.61	231.77	226.61	230.22	1328663
2023-08-24	234.37	235.69	224.87	224.87	3629739
2023-08-25	228.38	239.33	226.08	236.97	5637110
2023-08-28	237.33	238.50	234.76	236.30	1879179
2023-08-29	236.70	241.82	236.05	241.67	1848812
2023-08-30	241.92	244.93	241.92	243.14	1644101
2023-08-31	243.49	245.60	242.22	244.50	1982863
2023-09-01	246.54	249.26	244.18	248.49	1070329
2023-09-05	246.65	247.75	244.65	247.21	1172537
2023-09-06	245.68	248.70	245.49	248.41	1165724
2023-09-07	247.76	251.63	246.74	250.47	1021713
2023-09-08	249.95	252.29	249.01	250.63	1118226
2023-09-11	252.21	252.21	252.21	252.21	6500
2023-09-12	250.30	250.95	246.83	247.73	1242558
2023-09-13	247.65	249.82	244.88	245.19	1270417
2023-09-14	246.15	246.99	242.32	245.08	1119884
2023-09-15	245.08	245.08	239.59	240.86	2821793
2023-09-18	240.39	244.61	239.90	244.33	1362397
2023-09-19	242.53	243.40	240.18	243.10	1168703
2023-09-20	243.40	244.15	237.66	237.80	1261224
2023-09-21	235.30	235.86	229.71	230.17	1746866
2023-09-22	230.71	232.34	230.26	230.82	1162742
2023-09-25	229.64	232.16	229.01	231.59	894224
2023-09-26	230.90	232.70	228.56	229.24	1217350
2023-09-27	230.72	233.84	227.02	230.81	2338063
2023-09-28	202.99	215.00	202.65	211.22	9196317
2023-09-29	214.95	217.32	213.64	214.85	4066759
2023-10-02	214.85	216.31	212.00	213.66	2168711
2023-10-03	211.41	214.85	206.59	207.30	2929723
2023-10-04	208.70	209.91	206.40	209.37	1987097
2023-10-05	208.01	208.98	203.39	205.14	2444697
2023-10-06	202.53	214.81	202.01	213.63	2208638
2023-10-09	212.41	218.43	212.01	217.75	1486606
2023-10-10	217.39	222.30	217.19	220.92	1702215
2023-10-11	220.18	222.68	219.79	222.00	1360744
2023-10-12	223.49	223.49	214.01	215.75	1528349
2023-10-13	216.77	217.86	213.94	214.89	1206498
2023-10-16	216.29	218.20	213.48	215.62	855463
2023-10-17	213.29	220.27	213.07	218.07	1423362
2023-10-18	215.61	217.81	214.57	214.61	1036632
2023-10-19	217.17	218.46	212.69	213.26	1156185
2023-10-20	213.95	214.48	209.81	211.16	1278555
2023-10-23	210.70	212.17	208.06	209.58	1197884
2023-10-24	210.63	213.46	209.14	212.37	676537
2023-10-25	211.00	211.00	205.06	207.21	1294615
2023-10-26	208.18	209.65	204.46	205.98	1672417
2023-10-27	206.00	207.26	203.85	206.01	1341541
2023-10-30	207.43	207.55	204.78	207.20	1370480
2023-10-31	207.55	213.23	206.79	211.71	1888719
2023-11-01	209.46	211.98	206.99	211.46	1664264
2023-11-02	215.62	216.21	211.65	212.92	1308753
2023-11-03	211.63	220.95	211.63	218.41	1381487
2023-11-06	218.40	218.52	214.91	218.39	972399
2023-11-07	220.47	222.97	219.14	221.45	1136729
2023-11-08	222.47	223.72	219.98	222.60	689001
2023-11-09	223.25	232.00	220.93	225.45	2282131
2023-11-10	226.55	231.82	225.06	230.01	1788851
2023-11-13	225.13	227.83	223.00	226.30	1779063
2023-11-14	231.00	233.24	229.05	232.42	1596640
2023-11-15	233.10	235.46	230.97	231.51	1312114
2023-11-16	232.00	233.34	229.75	231.95	1259603
2023-11-17	232.88	232.88	230.63	231.66	1013647
2023-11-20	233.76	237.72	232.52	237.02	1236024
2023-11-21	236.52	238.84	235.60	236.68	955226
2023-11-22	238.01	238.99	233.90	234.26	1313724
2023-11-24	234.39	236.70	233.33	236.61	860827
2023-11-27	236.66	238.11	235.58	235.83	1746627
2023-11-28	235.00	237.63	234.45	237.33	2806014
2023-11-29	255.09	270.65	252.56	263.49	9168669
2023-11-30	264.26	271.99	260.91	270.72	4494408
2023-12-01	269.21	273.63	266.28	272.92	2690124
2023-12-04	269.27	272.90	265.30	269.22	3374991
2023-12-05	268.02	268.62	263.60	267.76	2490389
2023-12-06	267.40	271.60	266.79	267.32	1824253
2023-12-07	268.92	273.92	268.14	272.38	2009456
2023-12-08	270.06	274.85	269.55	273.41	1485123
2023-12-11	274.59	278.94	273.90	276.11	1949154
2023-12-12	275.67	278.09	274.71	276.75	2425122
2023-12-13	278.93	279.00	274.85	278.68	2687679
2023-12-14	277.28	279.83	270.51	270.78	2930565
2023-12-15	271.50	274.84	269.64	272.70	3442363
2023-12-18	272.37	275.12	271.87	272.75	1317133
2023-12-19	273.12	275.72	271.87	273.98	1400678
2023-12-20	272.70	275.20	270.09	270.15	1369073
2023-12-21	272.51	273.33	270.27	272.90	1201254
2023-12-22	274.01	275.81	271.33	272.57	1178360
2023-12-26	272.57	274.42	272.44	273.97	798281
2023-12-27	274.29	274.72	272.45	273.70	759233
2023-12-28	274.14	277.00	272.71	276.08	839286
2023-12-29	275.43	277.63	274.05	276.06	975628
2024-01-02	273.73	274.93	263.88	268.28	2019577
2024-01-03	267.20	270.38	266.53	268.41	1711350
2024-01-04	267.55	268.57	264.10	267.08	1330098
2024-01-05	264.52	268.28	264.14	265.80	1781168
2024-01-08	265.55	273.57	265.11	272.94	1557771
2024-01-09	269.79	277.08	269.79	275.82	1093451
2024-01-10	275.74	278.56	274.81	276.81	1220555
2024-01-11	278.30	279.26	275.05	278.97	827341
2024-01-12	278.97	283.34	277.86	283.24	1891815
2024-01-16	282.52	283.83	278.54	280.89	1077773
2024-01-17	278.80	282.65	276.64	281.32	1166481
2024-01-18	283.31	285.78	280.09	285.68	1192487
2024-01-19	286.76	290.46	285.94	289.99	1294010
2024-01-22	291.67	293.71	289.64	289.88	926847
2024-01-23	289.98	291.43	286.76	291.32	767884
2024-01-24	293.00	297.44	291.34	295.50	1486013
2024-01-25	297.92	298.00	290.59	292.36	1189357
2024-01-26	292.36	292.67	288.55	288.63	1296473
2024-01-29	288.63	296.82	288.63	296.73	1296516
2024-01-30	295.42	297.64	294.50	294.86	766884
2024-01-31	292.69	294.38	288.76	291.07	1244502
2024-02-01	292.70	295.26	291.10	294.00	767785
2024-02-02	292.88	295.39	292.22	294.74	1348352
2024-02-05	294.58	294.79	288.84	291.73	1063683
2024-02-06	293.00	293.00	284.63	288.63	1186515
2024-02-07	291.34	295.99	289.00	294.42	1208127
2024-02-08	295.56	299.47	293.45	298.65	1086622
2024-02-09	300.00	308.95	299.17	304.89	1891954
2024-02-12	301.76	304.17	298.17	299.09	1296173
2024-02-13	292.21	301.47	290.31	296.75	1616631
2024-02-14	299.41	303.77	298.39	302.24	1475910
2024-02-15	304.54	306.25	301.39	305.09	1752284
2024-02-16	306.57	306.57	302.14	302.67	1406975
2024-02-20	303.00	304.83	297.43	301.98	1594952
2024-02-21	299.55	299.55	294.68	298.96	1225160
2024-02-22	308.58	308.98	303.56	306.62	1778938
2024-02-23	309.10	309.86	304.43	305.88	1463590
2024-02-26	308.00	311.28	306.60	307.21	4568022
2024-02-27	292.59	304.79	292.57	295.05	5858401
2024-02-28	294.21	295.92	289.79	295.16	2120002
2024-02-29	296.89	298.50	290.48	294.66	3206470
2024-03-01	295.88	296.44	289.25	291.92	4102045
2024-03-04	279.00	279.36	272.28	273.02	8220778
2024-03-05	270.74	270.90	262.56	266.74	4729983
2024-03-06	268.30	270.95	263.58	266.93	2772148
2024-03-07	266.80	269.39	264.50	264.74	2671866
2024-03-08	264.32	269.19	263.69	264.32	2448286
2024-03-11	263.94	269.86	263.12	266.72	2233954
2024-03-12	267.08	272.61	267.08	271.21	2037909
2024-03-13	272.91	272.95	269.03	269.73	1656401
2024-03-14	271.29	272.50	267.83	272.04	1385579
2024-03-15	269.30	270.86	266.80	268.27	3321832
2024-03-18	270.65	273.34	269.23	272.60	1720836
2024-03-19	271.68	274.37	269.01	273.24	1370155
2024-03-20	273.00	277.15	270.87	276.41	1641465
2024-03-21	278.30	280.26	275.53	276.49	1648837
2024-03-22	275.50	279.25	274.26	277.50	1542724
2024-03-25	277.70	278.14	274.00	275.68	1331353
2024-03-26	277.48	278.33	275.52	277.38	1039681
2024-03-27	278.45	279.99	270.47	273.62	1681549
2024-03-28	274.08	275.87	272.44	272.75	1242239
2024-04-01	272.77	273.43	269.36	272.44	1334055
2024-04-02	268.88	273.24	266.54	271.66	1588654
2024-04-03	270.11	272.66	268.72	268.83	1208419
2024-04-04	272.50	275.76	269.08	269.08	1470710
2024-04-05	269.51	269.72	265.54	268.32	1464299
2024-04-08	267.56	270.26	266.38	268.61	1623378
2024-04-09	269.05	271.95	266.82	271.10	1235490
2024-04-10	267.17	270.00	265.00	266.86	1459230
2024-04-11	268.30	269.68	264.86	268.47	1103442
2024-04-12	265.38	267.60	263.38	263.69	1251168
2024-04-15	264.83	266.15	257.84	259.63	1367830
2024-04-16	259.70	260.20	256.71	257.69	2052558
2024-04-17	258.89	260.28	256.92	257.02	1258356
2024-04-18	257.38	258.25	254.28	255.64	1259616
2024-04-19	255.43	256.36	250.52	252.22	1543941
2024-04-22	254.35	254.82	251.00	253.53	1099089
2024-04-23	256.14	259.34	255.24	256.82	1286378
2024-04-24	257.99	258.94	254.43	255.74	1163484
2024-04-25	254.05	256.95	250.59	254.06	1446076
2024-04-26	253.09	255.54	250.64	251.04	2549113
2024-04-29	251.33	252.45	248.19	248.77	2182079
2024-04-30	248.76	248.76	244.36	244.73	2674300
2024-05-01	245.38	249.93	241.14	244.96	2854450
2024-05-02	249.58	255.20	248.70	250.85	3929132
2024-05-03	253.15	258.00	252.36	255.78	3072637
2024-05-06	252.29	252.29	247.18	249.91	2881529
2024-05-07	249.30	251.22	247.66	249.43	1647174
2024-05-08	249.44	251.28	248.04	249.63	1475208
2024-05-09	250.37	250.88	245.89	245.96	2577092
2024-05-10	246.28	249.67	246.09	246.34	1582077
2024-05-13	246.17	248.80	246.17	247.08	2161728
2024-05-14	247.25	248.96	246.12	246.88	1737340
2024-05-15	247.90	252.97	247.05	251.31	2194427
2024-05-16	248.96	256.89	248.49	256.57	1887293
2024-05-17	257.47	259.48	256.29	257.93	2018502
2024-05-20	256.03	259.80	256.00	259.50	1880373
2024-05-21	258.87	259.90	256.99	258.86	1939127
2024-05-22	260.00	263.02	258.88	259.88	2202134
2024-05-23	263.27	263.66	260.05	260.90	4409856
2024-05-24	232.19	236.95	219.39	220.91	15622846
2024-05-28	219.04	219.53	211.29	215.44	7423764
2024-05-29	214.99	216.06	211.19	211.58	3763653
2024-05-30	207.25	209.66	204.52	207.44	7025711
2024-05-31	208.08	213.06	207.86	211.45	6452146
2024-06-03	210.07	211.84	207.56	210.83	3238253
2024-06-04	211.85	212.82	209.04	211.12	3601969
2024-06-05	211.89	215.57	211.16	212.46	2558548
2024-06-06	212.78	216.77	212.37	214.95	2614926
2024-06-07	213.72	217.16	213.14	215.56	2412756
2024-06-10	213.38	215.08	209.84	212.73	2627992
2024-06-11	213.75	214.84	212.50	214.13	1915378
2024-06-12	215.26	215.27	210.49	210.93	2992204
2024-06-13	211.70	211.70	207.00	207.08	1928936
2024-06-14	208.07	210.88	207.11	209.48	1641813
2024-06-17	207.76	213.65	207.18	212.46	2039518
2024-06-18	211.00	212.85	207.37	207.69	2148263
2024-06-20	210.00	216.34	209.35	214.59	2843130
2024-06-21	216.78	219.70	216.27	219.09	5458616
2024-06-24	218.22	220.00	217.41	218.70	2369725
2024-06-25	219.28	219.59	216.91	217.38	1567287
2024-06-26	216.48	219.01	215.81	216.78	1827939
2024-06-27	217.55	224.14	217.26	223.36	1974001
2024-06-28	223.35	225.41	221.96	223.56	2677241
2024-07-01	223.00	225.41	219.57	224.72	1496039
2024-07-02	223.12	226.79	223.02	226.76	1715383
2024-07-03	227.20	228.95	225.35	225.55	882828
2024-07-05	224.95	229.35	224.01	229.13	1692912
2024-07-08	226.51	228.99	223.83	226.54	1674117
2024-07-09	225.32	226.23	221.52	223.09	1907588
2024-07-10	223.36	224.43	220.34	223.08	1769117
2024-07-11	223.71	228.14	222.75	226.81	2483104
2024-07-12	226.78	230.34	226.02	230.02	1687036
2024-07-15	230.70	233.86	230.00	232.47	2889508
2024-07-16	233.30	237.25	232.65	235.63	1652276
2024-07-17	233.60	237.48	231.27	231.63	2087295
2024-07-18	232.76	235.00	229.15	230.58	1724818
2024-07-19	219.33	227.97	218.46	227.49	2787426
2024-07-22	228.92	229.95	225.52	228.99	2292493
2024-07-23	230.00	232.24	225.83	226.04	1465217
2024-07-24	225.16	225.47	220.46	220.52	1657631
2024-07-25	224.00	232.87	223.55	227.08	2264017
2024-07-26	228.34	231.21	227.98	228.64	1003283
2024-07-29	228.63	229.99	226.34	227.13	1026158
2024-07-30	228.00	229.52	224.91	226.48	1470118
2024-07-31	229.65	231.24	225.89	227.12	1556922
2024-08-01	227.33	228.41	220.39	222.58	1349094
2024-08-02	218.48	220.00	212.13	214.86	2456516
2024-08-05	199.99	212.00	199.81	207.75	3104043
2024-08-06	209.39	214.04	207.72	211.25	2431836
2024-08-07	213.34	220.05	210.07	210.21	1918228
2024-08-08	212.68	214.11	210.68	212.18	2014413
2024-08-09	212.50	213.46	211.40	211.95	2072777
2024-08-12	211.95	213.40	209.88	210.57	2238982
2024-08-13	210.49	217.45	209.73	216.39	1819172
2024-08-14	216.29	223.63	216.16	222.84	2347225
2024-08-15	225.85	232.71	225.30	231.56	2753667
2024-08-16	232.09	232.97	230.32	231.74	1580288
2024-08-19	229.94	232.70	229.51	232.63	2108079
2024-08-20	232.63	234.44	231.03	232.46	1546961
2024-08-21	233.00	234.54	232.29	233.51	2209926
2024-08-22	234.65	236.74	230.54	231.08	5122954
2024-08-23	264.99	265.70	254.51	259.95	9701850
2024-08-26	260.00	262.50	257.45	260.37	3196908
2024-08-27	260.00	266.82	259.43	264.68	2588143
2024-08-28	263.98	264.78	257.95	260.30	1851490
2024-08-29	262.40	265.34	261.11	262.36	1435117
2024-08-30	262.41	264.45	260.35	263.19	1707434
2024-09-03	262.99	265.57	258.82	260.32	1584664
2024-09-04	258.90	260.10	257.07	258.60	1172689
2024-09-05	255.75	257.28	253.20	255.79	1446906
2024-09-06	257.93	259.62	251.25	254.60	2252079
2024-09-09	248.71	255.83	248.39	253.52	2741758
2024-09-10	256.18	256.18	252.32	255.58	1801787
2024-09-11	256.00	256.00	247.84	255.62	1912873
2024-09-12	256.38	256.75	250.68	251.19	1888194
2024-09-13	251.13	253.27	249.76	250.05	1506818
2024-09-16	250.22	253.39	247.44	249.21	1658361
2024-09-17	251.10	253.50	247.22	248.12	1696949
2024-09-18	248.09	251.44	243.49	248.47	2771314
2024-09-19	256.50	257.21	247.03	247.43	2769024
2024-09-20	246.49	249.17	246.18	248.29	3902043
2024-09-23	248.92	249.17	244.06	245.03	1387729
2024-09-24	245.06	249.31	244.58	246.95	1350888
2024-09-25	245.26	246.12	242.50	243.37	1262927
2024-09-26	244.99	245.79	241.59	245.43	1516974
2024-09-27	245.43	245.62	242.54	243.62	1237880
2024-09-30	243.16	245.41	241.54	244.41	1188852
2024-10-01	243.94	244.50	237.54	240.66	2631614
2024-10-02	240.60	240.60	233.33	237.15	2238787
2024-10-03	235.36	242.48	235.00	240.94	1682528
2024-10-04	244.90	246.91	241.56	242.35	1621609
2024-10-07	240.03	241.62	235.00	235.47	2084284
2024-10-08	235.95	239.65	234.49	239.47	1529863
2024-10-09	239.65	241.50	238.69	240.77	1237169
2024-10-10	238.81	246.65	238.81	245.16	1805180
2024-10-11	242.75	244.47	240.06	240.90	1713210
2024-10-14	242.37	242.97	240.12	242.47	1155691
2024-10-15	242.56	247.72	242.06	244.83	2187220
2024-10-16	244.84	245.99	239.49	240.22	1299811
2024-10-17	240.50	244.58	240.46	243.27	1494198
2024-10-18	243.27	245.76	242.18	244.48	955750
2024-10-21	243.26	244.71	242.26	243.75	898387
2024-10-22	244.08	247.09	243.32	246.76	1647408
2024-10-23	246.87	247.00	241.53	242.04	1875325
2024-10-24	244.39	244.58	235.48	236.82	1553313
2024-10-25	239.57	243.38	237.59	237.71	1339903
2024-10-28	239.83	239.91	234.64	234.95	1259502
2024-10-29	235.52	239.83	234.00	238.63	1110040
2024-10-30	236.93	240.50	236.51	238.28	952657
2024-10-31	238.04	238.04	233.75	233.85	1415823
2024-11-01	233.17	239.57	231.74	239.12	1804154
2024-11-04	237.77	242.58	237.77	241.14	1203039
2024-11-05	241.25	242.78	239.80	241.25	889096
2024-11-06	244.44	252.35	242.50	251.80	2016886
2024-11-07	252.13	258.88	251.52	257.98	2028958
2024-11-08	258.68	258.88	253.92	256.54	1729654
2024-11-11	257.27	264.56	255.01	264.15	2077190
2024-11-12	262.34	271.97	262.34	270.32	2669361
2024-11-13	270.42	278.98	270.00	276.51	2747058
2024-11-14	274.59	276.48	270.89	271.49	1681884
2024-11-15	266.77	269.36	258.60	259.41	2036260
2024-11-18	261.03	261.14	257.22	259.36	1237350
2024-11-19	258.13	260.01	256.13	259.90	1073586
2024-11-20	261.02	261.31	256.79	259.44	1296731
2024-11-21	263.41	269.83	261.55	268.07	2190055
2024-11-22	270.32	271.50	266.06	267.75	1997732
2024-11-25	272.50	276.00	267.38	267.69	3352895
2024-11-26	268.90	271.29	267.02	270.19	4189936
2024-11-27	237.50	260.01	237.18	253.40	13910270
2024-11-29	254.06	255.32	247.80	249.99	2733696
2024-12-02	246.45	253.29	246.27	251.46	2673298
2024-12-03	250.86	258.18	250.76	257.06	2699554
2024-12-04	260.39	272.61	260.00	268.87	3636742
2024-12-05	266.14	268.50	262.45	262.70	2203599
2024-12-06	264.82	269.08	263.60	266.42	3269670
2024-12-09	291.60	294.00	278.48	279.91	11581031
2024-12-10	278.29	279.18	268.56	270.88	5642996
2024-12-11	273.61	276.74	271.22	272.36	3849395
2024-12-12	270.81	276.96	269.89	274.82	2480832
2024-12-13	273.33	275.30	270.56	273.67	2889102
2024-12-16	271.87	278.91	269.71	278.35	4197746
2024-12-17	277.24	283.05	275.31	278.01	4000493
2024-12-18	277.90	280.18	268.65	268.93	3996799
2024-12-19	271.43	274.20	264.88	266.83	4828871
2024-12-20	263.84	277.12	262.66	273.04	46874113
2024-12-23	270.11	272.00	263.86	265.39	3676099
2024-12-24	266.30	269.09	264.75	269.04	850470
2024-12-26	266.40	270.14	265.50	269.38	1244164
2024-12-27	267.60	268.36	263.27	266.24	1602828
2024-12-30	263.57	264.52	259.33	262.00	1755584
2024-12-31	262.24	263.34	256.19	258.03	1587711
2025-01-02	260.68	260.98	250.09	251.84	2118795
2025-01-03	254.33	255.39	251.48	252.84	1423015
2025-01-06	254.14	257.51	252.12	254.14	1849075
2025-01-07	252.00	253.19	246.85	249.68	2226060
2025-01-08	250.94	256.79	250.55	254.69	2242619
2025-01-10	251.10	254.42	249.50	249.71	2011463
2025-01-13	248.24	248.66	244.88	246.00	2253385
2025-01-14	246.68	248.35	245.33	246.03	2210644
2025-01-15	251.20	251.20	245.26	248.57	3172814
2025-01-16	249.63	252.18	248.49	250.70	1683688
2025-01-17	256.32	256.32	248.81	249.64	1578270
2025-01-21	250.46	252.08	247.46	250.72	1666439
2025-01-22	254.35	257.66	250.63	253.48	2012765
2025-01-23	252.73	255.39	249.23	255.30	2179881
2025-01-24	255.82	260.21	255.56	258.28	1789184

Explore More About WDAY

Coins representing dividend payouts and trends

WDAY Dividend History

Discover Workday Inc'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

WDAY Stock Split History

Discover Workday Inc'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

WDAY Historical Prices

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

Web Analytics