WDS Historical Prices

Summary

Key Stock Metrics

14.22

(March 10, 2025)

52-Week Low

20.30

(April 5, 2024)

52-Week High

50.05

(June 1, 2011)

All-Time High

14.34

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	47.15	47.62	47.15	47.62	16725
2011-05-24	48.10	48.39	47.95	48.39	4128
2011-05-25	47.20	48.00	47.20	48.00	10714
2011-05-26	48.60	48.75	48.10	48.75	7648
2011-05-27	49.29	49.52	49.10	49.35	3097
2011-05-31	49.90	50.00	49.50	50.00	3039
2011-06-01	50.05	50.05	49.00	49.00	7713
2011-06-02	49.10	49.13	48.45	49.13	5464
2011-06-03	48.44	49.25	48.44	48.70	6967
2011-06-06	49.20	49.20	48.55	48.65	4668
2011-06-07	48.53	48.53	48.05	48.05	6928
2011-06-08	46.50	46.95	46.30	46.72	25642
2011-06-09	46.04	46.95	46.04	46.60	14402
2011-06-10	46.07	46.07	45.20	45.35	13161
2011-06-13	45.80	46.15	45.15	45.41	10235
2011-06-14	46.59	46.90	46.59	46.90	3778
2011-06-15	45.94	46.28	45.24	45.45	43990
2011-06-16	44.87	44.87	44.30	44.56	7450
2011-06-17	43.57	43.65	43.25	43.53	4521
2011-06-20	42.35	42.97	42.07	42.97	25436
2011-06-21	43.08	43.88	43.08	43.65	13494
2011-06-22	43.70	43.88	43.55	43.58	6111
2011-06-23	42.10	42.45	41.64	42.45	12411
2011-06-24	42.23	42.25	41.90	41.96	24771
2011-06-27	41.83	42.30	41.70	42.00	10422
2011-06-28	41.82	42.20	41.82	42.20	14927
2011-06-29	42.95	43.58	42.95	43.55	10758
2011-06-30	44.05	44.50	44.05	44.49	8833
2011-07-01	44.00	44.60	43.95	44.55	2315
2011-07-05	43.45	44.00	43.45	43.51	16405
2011-07-06	43.50	43.87	43.50	43.57	7551
2011-07-07	44.22	44.64	43.90	44.62	6501
2011-07-08	43.73	43.95	43.73	43.93	3381
2011-07-11	43.00	43.00	42.22	42.22	5762
2011-07-12	42.11	42.42	42.00	42.00	5661
2011-07-13	42.64	43.40	42.64	43.30	7955
2011-07-14	43.14	43.14	42.51	42.51	31853
2011-07-15	41.77	41.99	41.70	41.84	30032
2011-07-18	40.80	40.80	40.02	40.30	10161
2011-07-19	41.35	42.65	41.35	41.90	25351
2011-07-20	42.85	42.85	42.45	42.45	5801
2011-07-21	43.28	43.85	43.25	43.85	8494
2011-07-22	43.00	43.29	43.00	43.29	3090
2011-07-25	42.00	42.50	42.00	42.50	1874
2011-07-26	43.01	43.44	42.89	42.89	14596
2011-07-27	43.88	43.88	42.84	43.20	8027
2011-07-28	42.70	43.00	42.69	42.69	8015
2011-07-29	41.63	42.17	41.63	42.17	830
2011-08-01	42.79	42.79	42.12	42.50	8532
2011-08-02	41.40	41.43	40.60	40.60	4593
2011-08-03	40.02	40.02	39.45	39.85	11622
2011-08-04	38.50	38.50	36.52	36.55	47007
2011-08-05	36.70	36.70	34.94	35.85	66911
2011-08-08	35.00	35.10	33.00	33.00	12788
2011-08-09	35.14	36.75	35.07	36.75	12395
2011-08-10	37.00	37.45	35.97	36.61	8576
2011-08-11	37.87	38.94	37.51	38.94	4001
2011-08-12	38.50	38.94	38.50	38.52	3253
2011-08-15	39.85	40.55	39.85	40.55	4860
2011-08-16	38.75	39.33	38.75	39.33	6577
2011-08-17	40.15	40.15	39.00	40.08	11361
2011-08-18	38.19	38.25	37.20	37.20	32008
2011-08-19	36.62	37.66	36.62	37.45	14336
2011-08-22	36.58	37.43	36.43	36.47	25126
2011-08-23	36.57	38.47	36.57	37.34	10117
2011-08-24	36.74	37.33	36.68	36.97	8041
2011-08-25	37.93	37.94	36.87	36.87	9886
2011-08-26	38.25	38.25	35.88	37.87	14691
2011-08-29	38.62	39.08	38.20	39.08	4447
2011-08-30	37.80	38.25	37.30	37.80	2615
2011-08-31	38.19	38.19	37.30	37.50	7711
2011-09-01	37.55	37.84	37.34	37.34	2821
2011-09-02	37.00	37.00	36.44	36.93	3449
2011-09-06	35.28	35.59	35.20	35.30	11330
2011-09-07	36.02	36.50	35.97	36.35	12192
2011-09-08	35.97	36.05	35.68	35.68	6544
2011-09-09	35.50	35.60	34.61	34.61	4476
2011-09-12	33.98	33.98	33.10	33.64	2997
2011-09-13	34.46	34.53	34.00	34.53	5472
2011-09-14	33.45	34.00	32.80	34.00	9531
2011-09-15	34.30	34.75	34.30	34.75	7547
2011-09-16	35.27	35.67	35.26	35.45	3621
2011-09-19	33.90	34.19	33.83	34.19	2792
2011-09-20	34.50	35.00	34.10	34.17	15332
2011-09-21	34.14	34.62	33.19	33.50	6512
2011-09-22	32.00	32.00	30.26	31.03	13212
2011-09-23	30.90	30.93	30.35	30.50	7412
2011-09-26	29.44	30.08	29.19	30.00	10357
2011-09-27	30.90	31.40	30.75	30.80	16884
2011-09-28	31.40	31.90	30.84	30.84	20338
2011-09-29	31.55	32.05	31.08	31.08	25701
2011-09-30	31.03	31.42	30.54	30.76	22095
2011-10-03	30.52	30.69	29.26	29.30	54694
2011-10-04	29.20	30.36	29.15	30.36	13031
2011-10-05	31.20	32.74	31.20	31.98	13991
2011-10-06	33.35	33.80	32.75	33.60	48583
2011-10-07	34.25	34.50	33.71	34.20	5675
2011-10-10	35.20	36.00	35.20	36.00	2622
2011-10-11	35.51	35.59	35.10	35.59	7244
2011-10-12	36.00	36.78	36.00	36.40	4137
2011-10-13	36.00	36.30	35.25	36.00	7041
2011-10-14	36.25	36.90	36.25	36.90	4581
2011-10-17	36.55	36.55	35.27	35.27	3462
2011-10-18	35.40	36.99	35.30	36.99	14989
2011-10-19	36.00	36.30	35.20	35.89	4095
2011-10-20	34.41	34.70	33.88	34.55	5121
2011-10-21	35.19	35.19	34.50	34.67	6488
2011-10-24	35.70	36.69	35.70	36.69	7858
2011-10-25	35.82	36.20	35.56	35.56	5085
2011-10-26	36.15	36.27	35.65	36.27	8900
2011-10-27	38.15	39.45	38.15	38.80	19472
2011-10-28	38.16	38.80	38.16	38.80	303593
2011-10-31	38.70	38.70	37.85	37.85	540
2011-11-01	36.20	37.29	36.20	37.27	3825
2011-11-02	38.15	38.38	37.60	38.38	1868
2011-11-03	37.76	38.49	37.70	38.49	1742
2011-11-04	37.75	37.86	37.50	37.78	2729
2011-11-07	37.55	37.63	37.26	37.40	1586
2011-11-08	37.81	38.14	37.21	37.72	5082
2011-11-09	36.96	37.21	36.18	36.19	15044
2011-11-10	36.30	36.76	36.17	36.73	3145
2011-11-11	37.33	38.20	37.33	37.70	24516
2011-11-14	37.67	37.67	36.89	36.96	7710
2011-11-15	37.45	37.64	36.97	37.64	4742
2011-11-16	35.65	36.43	35.65	36.10	11075
2011-11-17	35.28	35.35	34.51	34.51	6932
2011-11-18	35.06	35.31	34.79	34.79	3142
2011-11-21	34.60	34.60	33.92	34.06	9736
2011-11-22	34.63	34.63	34.32	34.36	1195
2011-11-23	34.16	34.16	33.82	34.16	1913
2011-11-25	32.62	32.88	32.02	32.06	14623
2011-11-28	32.42	32.66	32.26	32.34	11579
2011-11-29	33.25	33.70	33.25	33.50	9703
2011-11-30	33.93	34.55	33.93	34.33	3023
2011-12-01	34.01	34.49	34.01	34.38	9804
2011-12-02	34.79	34.87	34.17	34.19	5241
2011-12-05	35.09	35.45	34.96	35.12	9129
2011-12-06	33.99	34.63	33.99	34.28	4501
2011-12-07	34.05	34.67	34.05	34.51	12403
2011-12-08	33.50	33.50	32.85	32.92	11697
2011-12-09	32.14	32.95	32.14	32.77	7909
2011-12-12	32.40	32.40	31.85	31.90	27263
2011-12-13	31.77	32.42	31.30	31.62	33378
2011-12-14	31.17	31.17	30.63	30.63	10763
2011-12-15	31.43	31.43	30.64	30.64	8567
2011-12-16	31.39	31.39	30.99	31.13	11666
2011-12-19	30.25	30.45	29.63	29.64	58783
2011-12-20	30.35	31.00	30.35	30.86	16495
2011-12-21	31.09	31.19	30.70	31.19	27561
2011-12-22	31.58	31.79	31.37	31.56	9531
2011-12-23	31.78	32.13	31.78	31.80	4913
2011-12-27	31.75	32.13	31.75	32.02	7086
2011-12-28	31.57	31.57	31.10	31.35	8979
2011-12-29	30.97	31.43	30.97	31.43	9156
2011-12-30	31.00	31.40	30.90	31.40	4217
2012-01-03	31.65	32.50	31.65	32.50	21573
2012-01-04	32.55	32.55	32.00	32.54	1657
2012-01-05	31.95	31.98	31.70	31.98	6820
2012-01-06	31.65	31.85	31.65	31.85	3692
2012-01-09	31.56	31.83	31.47	31.55	2226
2012-01-10	32.52	32.91	32.45	32.55	2347
2012-01-11	33.08	33.31	33.08	33.31	3146
2012-01-12	33.40	33.75	33.28	33.45	11356
2012-01-13	33.60	33.70	33.41	33.70	8946
2012-01-17	35.10	35.15	34.88	35.10	9822
2012-01-18	35.49	35.80	35.49	35.70	15259
2012-01-19	35.12	35.12	34.62	34.62	30832
2012-01-20	35.20	35.41	35.10	35.41	14885
2012-01-23	35.50	35.84	35.40	35.68	9227
2012-01-24	35.00	35.65	35.00	35.60	9148
2012-01-25	35.64	36.18	35.55	36.18	14406
2012-01-26	36.50	36.50	36.18	36.23	15247
2012-01-27	36.41	36.78	36.40	36.78	10147
2012-01-30	36.31	36.39	36.10	36.36	8113
2012-01-31	36.40	36.73	36.15	36.15	9909
2012-02-01	36.50	36.80	36.50	36.55	3906
2012-02-02	36.40	36.70	36.39	36.39	3734
2012-02-03	36.58	37.07	36.53	37.07	9124
2012-02-06	36.60	37.00	36.60	37.00	2073
2012-02-07	37.15	37.36	36.95	37.36	2486
2012-02-08	38.00	38.05	37.79	37.86	13598
2012-02-09	38.24	38.69	38.24	38.64	7873
2012-02-10	37.31	37.36	37.31	37.36	601
2012-02-13	38.00	38.43	38.00	38.21	4677
2012-02-14	37.42	37.74	37.38	37.57	1936
2012-02-15	37.63	37.95	37.39	37.60	4500
2012-02-16	37.20	37.72	37.20	37.72	3750
2012-02-17	37.88	37.88	37.36	37.36	6875
2012-02-21	38.35	38.35	38.20	38.22	3849
2012-02-22	38.90	39.00	38.60	38.90	4238
2012-02-23	40.50	40.70	40.43	40.70	8082
2012-02-24	40.81	40.81	40.35	40.41	6725
2012-02-27	40.60	40.70	39.70	40.70	3909
2012-02-28	39.83	40.35	39.83	40.35	1197
2012-02-29	40.65	40.98	40.45	40.45	3984
2012-03-01	39.52	39.65	39.39	39.65	4407
2012-03-02	38.75	39.30	38.56	38.70	4265
2012-03-05	38.30	38.50	38.20	38.22	2072
2012-03-06	36.80	36.80	36.24	36.31	2919
2012-03-07	36.70	37.40	36.70	37.05	2979
2012-03-08	38.20	38.40	37.90	38.40	3879
2012-03-09	38.70	38.70	38.28	38.53	3061
2012-03-12	37.63	37.88	37.61	37.61	2308
2012-03-13	37.66	38.09	37.66	37.85	1552
2012-03-14	37.49	37.49	37.02	37.04	6785
2012-03-15	37.09	37.30	37.00	37.07	7794
2012-03-16	37.49	37.49	37.11	37.11	16274
2012-03-19	37.15	37.25	36.92	37.05	3301
2012-03-20	37.05	37.05	36.65	37.05	980
2012-03-21	36.73	36.73	36.45	36.45	2288
2012-03-22	36.10	36.10	35.55	35.57	4435
2012-03-23	36.48	36.96	36.48	36.96	2328
2012-03-26	37.26	37.26	37.10	37.23	2029
2012-03-27	37.10	37.10	36.83	36.83	1652
2012-03-28	36.92	36.92	36.60	36.80	2889
2012-03-29	36.75	36.75	36.00	36.56	7930
2012-03-30	36.36	36.36	35.88	36.23	2389
2012-04-02	36.45	37.16	36.45	37.10	5679
2012-04-03	36.86	36.86	36.15	36.15	1188
2012-04-04	35.95	35.95	35.37	35.38	876
2012-04-05	35.91	36.24	35.91	36.08	7875
2012-04-09	35.92	35.92	35.53	35.80	3562
2012-04-10	35.76	35.76	35.00	35.00	3380
2012-04-11	35.02	35.40	35.02	35.28	4508
2012-04-12	35.33	36.05	35.33	36.05	6973
2012-04-13	35.90	35.95	35.80	35.80	2084
2012-04-16	35.56	35.65	35.24	35.55	117985
2012-04-17	35.64	35.87	35.64	35.84	86206
2012-04-18	35.75	35.96	35.65	35.75	22994
2012-04-19	36.32	36.35	36.00	36.16	2697
2012-04-20	36.10	36.57	36.10	36.56	5490
2012-04-23	35.90	35.90	35.45	35.58	5102
2012-04-24	35.85	35.85	35.51	35.51	1665
2012-04-25	36.15	36.20	35.97	36.20	4637
2012-04-26	35.58	36.12	35.58	36.12	2836
2012-04-27	36.21	36.31	35.87	36.31	3006
2012-04-30	36.60	36.60	36.14	36.49	2851
2012-05-01	37.61	37.62	37.30	37.42	7620
2012-05-02	37.65	37.95	37.56	37.95	1984
2012-05-03	37.25	37.26	36.95	37.19	3480
2012-05-04	35.91	35.91	35.37	35.43	4150
2012-05-07	35.09	35.49	35.09	35.28	3975
2012-05-08	34.95	34.95	34.10	34.47	4176
2012-05-09	33.01	33.40	32.98	33.10	40246
2012-05-10	33.71	34.05	33.71	33.90	6599
2012-05-11	33.82	34.00	33.52	33.69	7979
2012-05-14	33.53	33.53	33.00	33.48	1873
2012-05-15	32.42	32.65	32.21	32.49	9496
2012-05-16	31.80	31.80	31.31	31.31	6195
2012-05-17	31.46	31.46	30.94	30.94	13210
2012-05-18	30.43	30.79	30.35	30.42	6430
2012-05-21	30.60	30.90	30.28	30.90	8406
2012-05-22	30.97	31.15	30.51	30.51	31470
2012-05-23	30.00	30.37	29.70	30.37	27047
2012-05-24	30.74	30.74	30.22	30.35	14021
2012-05-25	30.05	30.48	30.02	30.20	9801
2012-05-29	31.77	32.03	31.61	32.01	7918
2012-05-30	30.95	31.19	30.60	30.78	16909
2012-05-31	31.50	31.50	30.80	31.16	10397
2012-06-01	30.95	30.95	30.40	30.45	7534
2012-06-04	30.24	30.36	30.03	30.34	7707
2012-06-05	30.95	31.35	30.95	31.15	2427
2012-06-06	31.97	32.42	31.97	32.42	4963
2012-06-07	32.99	33.05	32.55	32.55	3171
2012-06-08	32.05	32.81	31.96	32.75	10724
2012-06-11	32.55	32.89	32.12	32.44	14635
2012-06-12	32.37	32.55	32.08	32.32	10098
2012-06-13	31.76	32.19	31.76	31.90	4940
2012-06-14	32.15	32.37	32.09	32.37	4379
2012-06-15	32.70	32.82	32.55	32.82	2254
2012-06-18	33.30	33.35	33.20	33.35	23374
2012-06-19	33.35	33.76	33.26	33.76	9496
2012-06-20	33.30	33.55	33.04	33.11	5062
2012-06-21	32.51	32.51	31.82	31.83	6939
2012-06-22	31.65	31.67	31.35	31.55	7220
2012-06-25	31.59	31.59	31.00	31.28	4668
2012-06-26	31.39	31.44	31.08	31.31	6550
2012-06-27	31.40	31.40	31.30	31.40	2575
2012-06-28	30.80	30.80	30.45	30.60	4794
2012-06-29	31.90	32.59	31.90	32.58	12421
2012-07-02	32.60	32.80	32.40	32.65	11559
2012-07-03	31.80	32.58	31.80	32.35	3952
2012-07-05	32.47	32.64	32.26	32.63	3113
2012-07-06	32.12	32.15	31.90	32.09	5459
2012-07-09	31.49	31.50	31.31	31.50	3360
2012-07-10	31.26	31.44	30.84	30.95	3977
2012-07-11	31.25	31.25	30.98	31.24	5902
2012-07-12	30.85	30.88	30.45	30.75	4271
2012-07-13	30.75	31.19	30.75	31.19	4381
2012-07-16	31.40	31.45	31.03	31.25	2089
2012-07-17	31.89	31.89	31.29	31.71	10427
2012-07-18	31.56	31.70	31.28	31.70	2926
2012-07-19	33.80	34.30	33.80	34.13	7517
2012-07-20	33.75	34.15	33.75	33.97	2345
2012-07-23	32.69	33.09	32.69	33.09	8980
2012-07-24	34.14	34.14	33.35	33.35	3396
2012-07-25	33.85	34.00	33.75	34.00	2378
2012-07-26	34.62	34.65	34.40	34.65	3454
2012-07-27	34.78	35.14	34.54	35.14	5016
2012-07-30	35.07	35.07	34.82	35.04	2960
2012-07-31	35.63	35.63	35.15	35.32	17654
2012-08-01	35.12	35.47	34.85	34.85	14116
2012-08-02	35.76	35.85	35.24	35.44	2686
2012-08-03	35.95	36.40	35.95	36.40	2147
2012-08-06	36.17	36.25	35.92	36.04	1675
2012-08-07	36.00	36.35	36.00	36.35	2376
2012-08-08	36.20	36.34	35.97	36.28	8530
2012-08-09	36.58	36.61	36.46	36.55	15353
2012-08-10	36.30	36.45	35.93	36.45	1640
2012-08-13	36.28	36.28	36.05	36.10	10001
2012-08-14	36.10	36.28	36.05	36.28	969
2012-08-15	36.27	36.27	35.93	36.20	2076
2012-08-16	36.32	36.80	36.32	36.80	2961
2012-08-17	36.65	36.65	36.50	36.50	1236
2012-08-20	36.47	36.71	36.42	36.65	3264
2012-08-21	37.86	38.00	37.73	37.85	9225
2012-08-22	36.13	36.58	36.13	36.54	14484
2012-08-23	36.66	36.90	36.20	36.71	4130
2012-08-24	36.45	36.90	36.45	36.78	16655
2012-08-27	36.27	36.69	36.27	36.69	1980
2012-08-28	36.22	36.69	36.20	36.49	9638
2012-08-29	36.24	36.71	36.24	36.71	1470
2012-08-30	35.02	35.16	34.80	34.80	8995
2012-08-31	35.15	35.60	35.15	35.60	1518
2012-09-04	35.30	35.53	35.30	35.35	3100
2012-09-05	35.40	35.60	35.40	35.42	6394
2012-09-06	35.92	36.38	35.92	36.27	2329
2012-09-07	35.82	36.30	35.82	36.28	12139
2012-09-10	36.23	36.27	36.02	36.27	3211
2012-09-11	35.99	36.25	35.95	36.25	82143
2012-09-12	35.92	36.36	35.80	35.80	7025
2012-09-13	36.20	36.94	36.20	36.80	5521
2012-09-14	36.70	37.30	36.70	37.30	6477
2012-09-17	36.91	36.91	36.14	36.16	3534
2012-09-18	36.20	36.20	36.00	36.15	2490
2012-09-19	36.02	36.20	36.02	36.02	6091
2012-09-20	35.05	35.48	35.02	35.48	3388
2012-09-21	35.63	35.85	35.61	35.61	2679
2012-09-24	35.10	35.59	35.09	35.20	6590
2012-09-25	35.00	35.50	34.90	34.90	19337
2012-09-26	34.34	34.35	34.10	34.10	7015
2012-09-27	34.35	34.68	34.35	34.50	31589
2012-09-28	34.48	34.48	34.11	34.11	3766
2012-10-01	34.67	34.93	34.41	34.50	13446
2012-10-02	34.40	34.65	34.40	34.50	4022
2012-10-03	34.55	34.55	33.35	33.39	46298
2012-10-04	34.17	34.35	33.86	34.35	9241
2012-10-05	34.25	34.25	33.45	33.45	18648
2012-10-08	33.35	33.54	33.35	33.54	1251
2012-10-09	34.23	34.25	33.92	34.10	7337
2012-10-10	34.70	35.00	34.65	34.65	5739
2012-10-11	34.75	35.06	34.70	34.70	3362
2012-10-12	35.24	35.24	34.73	34.97	6378
2012-10-15	35.20	35.32	35.00	35.30	3068
2012-10-16	35.29	35.45	35.24	35.45	11998
2012-10-17	35.40	35.84	35.40	35.75	4354
2012-10-18	36.30	36.60	36.20	36.25	4579
2012-10-19	37.00	37.05	37.00	37.04	1664
2012-10-22	37.01	37.01	36.50	36.50	3076
2012-10-23	36.37	36.37	35.87	35.97	3357
2012-10-24	36.41	36.41	35.96	36.07	2239
2012-10-25	36.05	36.05	35.93	36.05	4232
2012-10-26	35.80	35.80	35.38	35.69	11430
2012-10-31	35.60	35.60	35.35	35.40	7240
2012-11-01	35.05	35.55	35.05	35.55	7018
2012-11-02	35.35	35.48	34.86	34.86	9039
2012-11-05	35.20	35.60	35.18	35.60	3672
2012-11-06	35.77	36.14	35.77	35.83	1561
2012-11-07	35.65	36.02	35.30	35.60	822
2012-11-08	35.60	35.60	35.17	35.44	7775
2012-11-09	35.52	35.60	35.26	35.40	6512
2012-11-12	35.52	35.74	35.41	35.64	980
2012-11-13	35.48	35.48	35.25	35.45	3672
2012-11-14	35.00	35.00	34.69	34.69	2489
2012-11-15	34.29	34.79	34.25	34.79	8013
2012-11-16	34.05	34.27	34.05	34.27	2105
2012-11-19	35.17	35.26	35.16	35.16	3787
2012-11-20	35.13	35.13	34.91	35.05	5053
2012-11-21	34.78	34.78	34.50	34.50	8055
2012-11-23	34.79	35.33	34.79	35.31	5411
2012-11-26	35.42	35.50	35.20	35.20	2891
2012-11-27	35.20	35.40	34.99	34.99	17448
2012-11-28	34.51	34.90	34.51	34.88	3670
2012-11-29	35.32	35.36	34.91	35.10	4329
2012-11-30	35.40	35.50	35.08	35.50	18740
2012-12-03	35.54	35.70	35.53	35.53	2780
2012-12-04	35.87	35.87	35.46	35.58	29488
2012-12-05	36.06	36.06	35.73	35.87	13403
2012-12-06	35.61	35.99	35.61	35.72	5780
2012-12-07	35.74	35.79	35.74	35.78	4682
2012-12-10	35.45	35.68	35.45	35.46	7205
2012-12-11	35.87	35.87	35.57	35.57	5532
2012-12-12	36.25	36.65	36.25	36.61	5192
2012-12-13	36.47	36.47	35.95	36.15	4613
2012-12-14	35.95	36.39	35.90	36.18	5174
2012-12-17	36.03	36.05	35.66	36.05	4506
2012-12-18	35.76	36.03	35.55	35.80	7206
2012-12-19	35.80	35.80	35.48	35.48	8782
2012-12-20	35.02	35.15	35.02	35.11	8540
2012-12-21	35.00	35.30	35.00	35.17	14263
2012-12-24	35.25	35.25	34.89	35.10	5042
2012-12-26	34.82	35.24	34.82	34.90	6835
2012-12-27	35.20	35.44	34.98	35.44	9075
2012-12-28	35.47	35.47	35.15	35.24	4900
2012-12-31	35.04	35.75	35.04	35.74	10143
2013-01-02	36.54	36.54	36.06	36.15	6983
2013-01-03	36.44	36.53	36.32	36.35	5302
2013-01-04	36.35	36.35	36.20	36.30	3993
2013-01-07	36.29	36.34	36.14	36.33	2372
2013-01-08	36.72	36.74	36.55	36.73	12132
2013-01-09	36.80	36.80	36.56	36.61	5184
2013-01-10	36.65	36.98	36.62	36.90	5731
2013-01-11	36.65	36.65	36.35	36.55	6678
2013-01-14	36.56	36.79	36.56	36.73	10883
2013-01-15	37.04	37.10	36.92	36.94	4547
2013-01-16	37.20	37.41	37.20	37.41	11073
2013-01-17	37.31	37.55	37.31	37.45	3286
2013-01-18	36.97	37.26	36.97	37.26	7348
2013-01-22	37.50	37.55	37.17	37.55	8974
2013-01-23	37.21	37.47	37.21	37.47	6271
2013-01-24	37.60	37.65	37.29	37.41	6413
2013-01-25	37.46	37.55	37.28	37.47	9340
2013-01-28	37.30	37.37	37.24	37.37	8304
2013-01-29	37.42	37.65	37.42	37.60	9550
2013-01-30	37.59	37.59	37.32	37.32	8435
2013-01-31	37.11	37.11	36.90	36.94	3652
2013-02-01	37.10	37.25	37.00	37.15	13209
2013-02-04	36.86	36.95	36.65	36.81	1660
2013-02-05	36.27	36.50	36.27	36.47	828
2013-02-06	35.90	36.39	35.90	36.12	5802
2013-02-07	36.27	36.27	36.06	36.06	4617
2013-02-08	36.80	37.12	36.80	37.00	6660
2013-02-11	36.72	37.05	36.72	37.02	3615
2013-02-12	36.73	36.96	36.73	36.80	4650
2013-02-13	37.15	37.38	37.15	37.25	2521
2013-02-14	37.69	37.69	37.53	37.69	1153
2013-02-15	37.99	38.34	37.89	37.90	8279
2013-02-19	39.45	39.45	39.27	39.40	5931
2013-02-20	40.00	40.32	39.52	39.52	5630
2013-02-21	39.05	39.05	38.80	39.01	4889
2013-02-22	39.20	39.25	38.83	38.95	6661
2013-02-25	38.37	38.90	38.37	38.55	5431
2013-02-26	37.48	38.00	37.48	37.89	13530
2013-02-27	37.14	38.06	37.13	38.04	5743
2013-02-28	39.68	39.68	38.20	38.30	16121
2013-03-01	37.94	38.02	37.73	37.85	7811
2013-03-04	37.29	37.49	37.07	37.49	5569
2013-03-05	37.71	37.98	37.53	37.80	9147
2013-03-06	38.47	38.47	38.10	38.27	10353
2013-03-07	38.33	38.40	38.15	38.32	12293
2013-03-08	38.01	38.25	38.01	38.25	5923
2013-03-11	38.43	38.55	38.35	38.55	7306
2013-03-12	38.13	38.13	37.95	38.04	6031
2013-03-13	38.06	38.06	37.91	38.00	6846
2013-03-14	37.59	37.80	37.59	37.67	8677
2013-03-15	38.51	38.65	38.40	38.54	4806
2013-03-18	37.97	38.22	37.97	38.20	5721
2013-03-19	38.07	38.07	37.65	37.73	4242
2013-03-20	37.92	37.92	37.76	37.90	41731
2013-03-21	38.47	38.64	38.42	38.55	4333
2013-03-22	38.77	38.85	38.70	38.80	7647
2013-03-25	38.74	38.74	38.30	38.30	3907
2013-03-26	38.53	38.54	38.37	38.54	9970
2013-03-27	37.76	37.99	37.76	37.93	4478
2013-03-28	37.52	37.52	37.32	37.50	10122
2013-04-01	37.10	37.49	37.10	37.26	10227
2013-04-02	37.70	37.90	37.68	37.68	14194
2013-04-03	37.40	37.60	37.01	37.25	6172
2013-04-04	37.11	37.20	36.92	37.20	6404
2013-04-05	36.05	36.34	35.98	36.34	5494
2013-04-08	36.14	36.47	36.10	36.47	4707
2013-04-09	37.46	37.57	37.28	37.57	3829
2013-04-10	37.44	37.50	37.42	37.50	5240
2013-04-11	37.49	37.50	37.27	37.49	3698
2013-04-12	37.97	38.25	37.97	38.23	2662
2013-04-15	37.65	37.65	36.80	36.80	8872
2013-04-16	36.81	37.00	36.66	36.83	13744
2013-04-17	36.45	36.45	35.69	35.93	4327
2013-04-18	35.18	35.18	34.87	35.00	4255
2013-04-19	35.15	35.33	35.15	35.28	9902
2013-04-22	35.40	35.95	35.40	35.89	29695
2013-04-23	38.75	39.39	38.75	39.35	12288
2013-04-24	40.00	40.22	39.96	40.22	4547
2013-04-25	40.21	40.45	40.21	40.40	9790
2013-04-26	39.78	39.78	39.31	39.78	8543
2013-04-29	40.17	40.42	40.06	40.40	15030
2013-04-30	39.11	39.66	38.99	39.65	7924
2013-05-01	38.52	38.91	38.52	38.80	7482
2013-05-02	37.94	38.12	37.62	38.12	2658
2013-05-03	38.25	38.30	38.23	38.29	1340
2013-05-06	37.97	38.30	37.97	38.30	4457
2013-05-07	37.96	38.03	37.85	38.03	4095
2013-05-08	37.91	37.99	37.70	37.95	7535
2013-05-09	37.80	37.82	37.22	37.25	5650
2013-05-10	37.40	37.40	37.11	37.29	4650
2013-05-13	37.40	37.40	37.14	37.20	9735
2013-05-14	37.25	37.36	37.06	37.11	21012
2013-05-15	37.19	37.19	37.00	37.00	11299
2013-05-16	36.95	37.29	36.95	36.99	11127
2013-05-17	37.26	37.57	37.25	37.37	5251
2013-05-20	37.38	37.70	37.38	37.70	2424
2013-05-21	36.89	37.09	36.79	37.09	2591
2013-05-22	36.80	36.99	36.17	36.23	8228
2013-05-23	36.10	36.67	36.10	36.62	8398
2013-05-24	35.80	35.80	35.34	35.48	11298
2013-05-28	35.80	35.80	35.41	35.48	6243
2013-05-29	35.14	35.14	34.82	34.94	5018
2013-05-30	35.18	35.32	35.17	35.23	2214
2013-05-31	34.50	34.57	34.37	34.37	9625
2013-06-03	34.49	35.04	34.49	34.90	12861
2013-06-04	34.84	34.84	34.64	34.75	14726
2013-06-05	33.96	34.30	33.83	33.90	9120
2013-06-06	33.42	33.85	33.40	33.71	8440
2013-06-07	33.35	33.69	33.26	33.69	8024
2013-06-10	33.31	33.46	33.29	33.31	10569
2013-06-11	33.06	33.21	32.64	33.05	6295
2013-06-12	32.82	33.02	32.56	32.56	10048
2013-06-13	33.06	33.38	32.88	33.38	10496
2013-06-14	33.48	33.53	33.21	33.33	7847
2013-06-17	33.60	33.60	33.35	33.50	8940
2013-06-18	33.17	33.35	32.90	33.26	5891
2013-06-19	34.11	34.11	33.18	33.20	7552
2013-06-20	32.31	32.31	31.53	31.83	13624
2013-06-21	32.47	32.79	32.32	32.75	8956
2013-06-24	31.36	31.80	31.18	31.73	9417
2013-06-25	31.43	31.70	31.41	31.62	9775
2013-06-26	32.21	32.22	31.93	32.07	12024
2013-06-27	32.40	32.55	32.37	32.46	6513
2013-07-01	32.05	32.40	32.05	32.35	17336
2013-07-02	32.75	32.85	32.55	32.69	12581
2013-07-03	31.46	31.73	31.34	31.72	12696
2013-07-05	32.73	32.73	32.32	32.66	13265
2013-07-08	32.99	33.31	32.99	33.10	7710
2013-07-09	33.78	33.83	33.45	33.80	22244
2013-07-10	33.80	33.90	33.50	33.50	10207
2013-07-11	34.25	34.55	34.14	34.55	9926
2013-07-12	34.10	34.17	34.04	34.17	17945
2013-07-15	34.25	34.45	34.25	34.45	14189
2013-07-16	34.31	34.63	34.31	34.50	20508
2013-07-17	34.67	34.92	34.59	34.85	7324
2013-07-18	34.38	34.70	34.38	34.65	4993
2013-07-19	34.96	35.02	34.92	35.00	5330
2013-07-22	35.10	35.50	35.09	35.48	12424
2013-07-23	34.74	35.10	34.74	35.10	8328
2013-07-24	34.79	34.79	34.53	34.72	6933
2013-07-25	34.72	35.05	34.70	35.00	14543
2013-07-26	34.96	35.15	34.88	35.10	3417
2013-07-29	34.77	34.77	34.46	34.58	5080
2013-07-30	34.11	34.11	33.90	33.92	7353
2013-07-31	33.87	34.07	33.78	33.92	4843
2013-08-01	34.40	34.53	34.25	34.53	5758
2013-08-02	34.66	34.66	34.56	34.64	4808
2013-08-05	34.92	35.10	34.92	35.10	2242
2013-08-06	34.48	34.89	34.48	34.81	4454
2013-08-07	33.95	34.49	33.95	34.26	2943
2013-08-08	34.67	35.13	34.67	35.01	1393
2013-08-09	35.04	35.40	35.04	35.32	5973
2013-08-12	34.91	35.25	34.91	35.09	6727
2013-08-13	35.27	35.41	35.16	35.41	2958
2013-08-14	34.94	35.08	34.90	35.06	4726
2013-08-15	34.66	34.90	34.58	34.90	7949
2013-08-16	35.33	35.33	35.10	35.15	11387
2013-08-19	35.35	35.49	35.35	35.35	4429
2013-08-20	35.33	35.43	35.26	35.33	18572
2013-08-21	34.50	34.50	34.12	34.29	5481
2013-08-22	34.23	34.44	34.17	34.38	3096
2013-08-23	34.61	34.80	34.61	34.78	4025
2013-08-26	34.47	35.08	34.47	34.75	12446
2013-08-27	34.06	34.65	33.62	34.48	3876
2013-08-28	34.06	34.80	33.56	34.79	19561
2013-08-29	34.39	34.39	34.05	34.05	5939
2013-08-30	34.25	34.25	33.97	34.08	4471
2013-09-03	35.35	35.35	34.94	35.06	18198
2013-09-04	35.78	35.85	35.58	35.78	12141
2013-09-05	35.66	35.66	35.59	35.60	5281
2013-09-06	36.05	36.23	35.79	36.12	33615
2013-09-09	36.02	36.35	36.02	36.35	43066
2013-09-10	36.30	36.54	36.30	36.41	4501
2013-09-11	35.75	36.09	35.75	36.09	4999
2013-09-12	35.99	35.99	35.63	35.78	14030
2013-09-13	35.70	35.81	35.70	35.81	1316
2013-09-16	36.28	36.30	36.15	36.17	2695
2013-09-17	36.22	36.38	36.22	36.38	6598
2013-09-18	36.05	36.88	35.89	36.71	4741
2013-09-19	36.73	36.94	36.73	36.91	8101
2013-09-20	36.64	36.64	36.31	36.31	9682
2013-09-23	36.28	36.43	36.23	36.43	15684
2013-09-24	36.20	36.51	36.20	36.40	28284
2013-09-25	36.35	36.56	36.24	36.26	3827
2013-09-26	36.53	36.64	36.53	36.64	4266
2013-09-27	35.97	36.26	35.97	36.26	6185
2013-09-30	35.84	35.92	35.52	35.87	6970
2013-10-01	35.60	35.67	35.28	35.48	2366
2013-10-02	35.26	35.72	35.26	35.72	12066
2013-10-03	35.45	35.68	35.45	35.68	7189
2013-10-04	35.75	36.02	35.75	36.02	3907
2013-10-07	35.39	35.39	35.20	35.30	6313
2013-10-08	35.33	35.33	34.91	34.97	10281
2013-10-09	35.64	35.68	35.40	35.62	10913
2013-10-10	35.61	35.93	35.53	35.93	32381
2013-10-11	36.03	36.25	36.02	36.07	3397
2013-10-14	36.06	36.46	36.05	36.46	3987
2013-10-15	36.62	36.62	36.46	36.55	8474
2013-10-16	36.92	37.02	36.78	36.99	4069
2013-10-17	36.42	36.79	36.42	36.79	4926
2013-10-18	36.87	37.17	36.87	37.17	5512
2013-10-21	37.25	37.25	36.91	37.08	19140
2013-10-22	37.38	37.53	37.30	37.38	9262
2013-10-23	36.87	37.05	36.85	37.00	6764
2013-10-24	36.81	37.00	36.78	36.97	9225
2013-10-25	37.15	37.15	36.94	37.14	9368
2013-10-28	37.17	37.37	37.15	37.26	5517
2013-10-29	36.94	36.95	36.84	36.94	19443
2013-10-30	36.98	36.98	36.53	36.72	3087
2013-10-31	36.81	37.02	36.73	36.91	4167
2013-11-01	36.75	36.92	36.70	36.92	4751
2013-11-04	36.95	37.05	36.85	36.94	4359
2013-11-05	37.16	37.46	37.16	37.46	3973
2013-11-06	37.50	37.68	37.50	37.66	10572
2013-11-07	37.01	37.26	36.98	36.98	4227
2013-11-08	36.91	37.25	36.91	37.25	4647
2013-11-11	36.89	36.95	36.71	36.73	4337
2013-11-12	36.71	36.71	36.32	36.38	13556
2013-11-13	36.32	36.41	36.21	36.36	3363
2013-11-14	35.90	36.20	35.90	36.19	13682
2013-11-15	35.88	36.23	35.88	36.23	13747
2013-11-18	36.34	36.34	35.95	36.10	6987
2013-11-19	36.14	36.30	36.10	36.26	4664
2013-11-20	35.98	36.00	35.51	35.51	9221
2013-11-21	35.33	35.43	34.98	35.43	3554
2013-11-22	35.23	35.27	35.06	35.24	17913
2013-11-25	35.27	35.35	35.18	35.26	3638
2013-11-26	35.16	35.21	35.00	35.06	4232
2013-11-27	34.95	34.95	34.76	34.82	6723
2013-11-29	34.06	34.36	34.06	34.17	6414
2013-12-02	33.73	34.00	33.51	33.73	5554
2013-12-03	33.52	33.70	33.41	33.64	12068
2013-12-04	34.02	34.12	33.76	34.12	8415
2013-12-05	33.76	33.80	33.60	33.65	10154
2013-12-06	34.17	34.35	34.10	34.35	6256
2013-12-09	34.12	34.12	33.90	33.99	4190
2013-12-10	34.07	34.24	34.04	34.24	9939
2013-12-11	34.20	34.20	33.90	33.98	6023
2013-12-12	33.33	33.33	33.05	33.25	11971
2013-12-13	33.86	33.86	33.58	33.60	15053
2013-12-16	33.60	33.80	33.50	33.59	9762
2013-12-17	33.45	33.45	33.17	33.25	13268
2013-12-18	33.20	33.56	33.07	33.34	10201
2013-12-19	33.46	33.70	33.46	33.65	9158
2013-12-20	34.37	34.46	34.20	34.36	20616
2013-12-23	34.89	35.00	34.88	34.96	8348
2013-12-24	34.91	35.00	34.91	35.00	3805
2013-12-26	35.00	35.00	34.89	34.95	2280
2013-12-27	35.00	35.01	34.85	34.88	15397
2013-12-30	34.90	34.91	34.83	34.91	4614
2013-12-31	34.91	34.91	34.69	34.72	20733
2014-01-02	34.01	34.34	33.98	33.98	12422
2014-01-03	34.26	34.34	34.22	34.33	8487
2014-01-06	33.98	33.98	33.68	33.88	8842
2014-01-07	33.82	33.82	33.69	33.80	8606
2014-01-08	33.79	33.79	33.63	33.71	17076
2014-01-09	33.63	33.82	33.61	33.82	12390
2014-01-10	33.93	34.02	33.81	34.02	5524
2014-01-13	34.08	34.08	33.63	33.67	19452
2014-01-14	33.85	33.85	33.60	33.69	11874
2014-01-15	33.47	33.75	33.47	33.75	12800
2014-01-16	33.80	34.11	33.80	34.11	5702
2014-01-17	34.64	34.64	34.26	34.42	16705
2014-01-21	34.01	34.01	33.55	33.70	13720
2014-01-22	33.69	33.85	33.62	33.75	11054
2014-01-23	33.22	33.52	33.02	33.18	12172
2014-01-24	33.00	33.01	32.90	32.90	11676
2014-01-27	33.06	33.10	32.69	33.03	9973
2014-01-28	33.27	33.46	33.24	33.39	13600
2014-01-29	32.80	32.89	32.61	32.62	5459
2014-01-30	32.92	33.15	32.83	33.11	15271
2014-01-31	32.51	32.77	32.40	32.75	10281
2014-02-03	32.84	32.84	32.23	32.23	11855
2014-02-04	33.00	33.28	32.89	33.18	9680
2014-02-05	32.99	33.12	32.77	33.12	8295
2014-02-06	33.77	34.10	33.77	34.09	9419
2014-02-07	33.66	34.03	33.66	34.03	11927
2014-02-10	33.70	33.81	33.63	33.77	7853
2014-02-11	34.07	34.43	34.07	34.43	5473
2014-02-12	34.69	34.69	34.47	34.59	8289
2014-02-13	34.48	34.99	34.48	34.98	10455
2014-02-14	34.81	34.90	34.79	34.82	15268
2014-02-18	34.83	35.04	34.83	35.03	8860
2014-02-19	34.89	34.90	34.47	34.50	7326
2014-02-20	34.90	35.15	34.88	35.10	8956
2014-02-21	35.05	35.32	35.05	35.30	8904
2014-02-24	34.46	35.72	34.46	35.67	9530
2014-02-25	35.07	35.14	34.90	34.90	9009
2014-02-26	34.23	35.11	34.23	34.95	32770
2014-02-27	33.92	34.27	33.92	34.26	7063
2014-02-28	34.07	34.24	33.96	33.97	7795
2014-03-03	34.13	34.31	34.08	34.21	4693
2014-03-04	34.46	34.55	34.36	34.54	10397
2014-03-05	34.53	34.54	34.50	34.53	43358
2014-03-06	34.50	35.00	34.50	34.94	15987
2014-03-07	35.29	35.29	34.95	35.00	23903
2014-03-10	35.00	35.05	34.84	34.89	143503
2014-03-11	34.91	34.91	34.48	34.52	11977
2014-03-12	34.01	34.23	33.91	34.23	47680
2014-03-13	35.08	35.08	34.39	34.39	15451
2014-03-14	34.49	34.59	34.32	34.53	5381
2014-03-17	34.62	34.85	34.62	34.72	3228
2014-03-18	34.82	34.91	34.76	34.88	15182
2014-03-19	34.65	34.95	34.42	34.56	11585
2014-03-20	33.96	34.45	33.96	34.35	4230
2014-03-21	34.82	34.90	34.70	34.71	9970
2014-03-24	35.07	35.36	35.03	35.23	5744
2014-03-25	35.25	35.35	35.16	35.28	49368
2014-03-26	35.28	35.47	35.06	35.25	23388
2014-03-27	35.29	35.58	35.29	35.51	9711
2014-03-28	35.69	35.91	35.69	35.90	7538
2014-03-31	35.91	36.26	35.91	36.15	6348
2014-04-01	35.85	35.90	35.75	35.78	16560
2014-04-02	35.91	36.03	35.71	36.03	4299
2014-04-03	35.97	35.97	35.79	35.79	2790
2014-04-04	36.09	36.09	35.74	35.91	4489
2014-04-07	35.82	35.93	35.79	35.92	8963
2014-04-08	36.24	36.60	36.24	36.54	8521
2014-04-09	37.08	37.24	36.86	37.24	4732
2014-04-10	37.01	37.01	36.57	36.71	5497
2014-04-11	36.82	36.97	36.81	36.95	5303
2014-04-14	36.63	36.98	36.63	36.96	5488
2014-04-15	36.71	36.71	36.31	36.68	4060
2014-04-16	37.00	37.30	37.00	37.30	4691
2014-04-17	37.57	37.57	37.40	37.54	5751
2014-04-21	37.16	37.57	37.16	37.56	5385
2014-04-22	38.44	38.67	38.44	38.62	3447
2014-04-23	38.32	38.37	38.23	38.36	11403
2014-04-24	37.94	37.95	37.76	37.95	6088
2014-04-25	37.71	37.82	37.66	37.66	11660
2014-04-28	38.36	38.36	37.91	38.14	6049
2014-04-29	37.88	38.07	37.79	38.07	3991
2014-04-30	38.00	38.07	37.85	38.04	2674
2014-05-01	37.99	37.99	37.84	37.90	3460
2014-05-02	37.58	37.86	37.58	37.86	3536
2014-05-05	38.00	38.18	37.95	38.17	5893
2014-05-06	38.37	38.63	38.37	38.49	2050
2014-05-07	38.40	38.54	38.35	38.54	3641
2014-05-08	38.55	38.76	38.55	38.61	4009
2014-05-09	38.58	38.61	38.58	38.61	2212
2014-05-12	38.55	38.56	38.50	38.56	3889
2014-05-13	38.55	38.77	38.55	38.77	4199
2014-05-14	39.17	39.25	38.95	38.99	15351
2014-05-15	39.19	39.22	38.99	39.20	9036
2014-05-16	38.95	39.20	38.94	39.20	18000
2014-05-19	38.34	38.75	38.34	38.50	14258
2014-05-20	38.00	38.00	37.75	37.93	8825
2014-05-21	38.09	38.24	38.05	38.17	6836
2014-05-22	38.51	38.72	38.05	38.05	118880
2014-05-23	38.42	38.50	38.35	38.44	41573
2014-05-27	38.64	38.88	38.64	38.88	4291
2014-05-28	38.82	38.85	38.78	38.85	16658
2014-05-29	38.90	39.11	38.90	39.01	23211
2014-05-30	39.06	39.14	39.00	39.11	16707
2014-06-02	39.10	39.27	39.10	39.27	6204
2014-06-03	39.03	39.03	38.75	38.92	2606
2014-06-04	38.90	38.96	38.78	38.94	4909
2014-06-05	38.71	38.88	38.51	38.88	5146
2014-06-06	38.89	38.98	38.89	38.98	2706
2014-06-09	39.00	39.28	39.00	39.28	0
2014-06-10	39.40	39.56	39.40	39.56	0
2014-06-11	39.42	39.42	39.25	39.29	6557
2014-06-12	39.52	39.52	39.31	39.46	0
2014-06-13	40.31	40.37	40.18	40.33	2198
2014-06-16	40.17	40.36	40.17	40.36	0
2014-06-17	40.25	40.26	38.88	38.90	0
2014-06-18	38.24	38.51	38.02	38.51	3909
2014-06-19	39.09	39.09	39.00	39.00	9365
2014-06-20	39.00	39.11	38.84	39.00	5073
2014-06-23	39.16	39.16	39.05	39.11	1976
2014-06-24	39.01	39.10	38.90	38.94	3239
2014-06-25	38.90	38.93	38.85	38.91	7413
2014-06-26	38.91	39.05	38.91	39.05	17664
2014-06-27	38.89	39.11	38.89	39.11	6808
2014-06-30	38.58	38.73	38.55	38.68	10742
2014-07-01	38.89	39.25	38.89	39.23	4306
2014-07-02	39.39	39.42	39.25	39.35	8847
2014-07-03	39.19	39.19	38.89	38.97	4613
2014-07-07	39.11	39.36	39.11	39.18	5501
2014-07-08	39.01	39.15	38.93	39.00	3174
2014-07-09	38.72	38.88	38.72	38.88	2671
2014-07-10	38.36	38.88	38.36	38.83	1944
2014-07-11	38.82	39.00	38.74	38.85	8150
2014-07-14	38.82	39.05	38.82	38.99	3820
2014-07-15	38.72	38.78	38.72	38.77	2534
2014-07-16	39.00	39.01	39.00	39.01	1830
2014-07-17	39.25	39.30	39.08	39.12	7580
2014-07-18	39.54	39.77	39.54	39.75	13026
2014-07-21	39.66	39.66	39.45	39.50	2592
2014-07-22	39.30	39.53	39.30	39.50	3154
2014-07-23	40.28	40.28	40.01	40.15	23181
2014-07-24	40.02	40.04	40.02	40.04	3160
2014-07-25	40.10	40.10	39.91	39.91	4999
2014-07-28	39.85	40.07	39.85	40.07	3900
2014-07-29	40.15	40.22	39.92	39.92	3673
2014-07-30	40.12	40.12	39.84	39.89	3519
2014-07-31	39.46	39.46	39.04	39.15	4404
2014-08-01	39.00	39.08	38.78	38.82	5294
2014-08-04	38.83	39.17	38.83	39.17	4779
2014-08-05	39.14	39.22	39.00	39.00	2866
2014-08-06	39.06	39.08	39.05	39.08	2048
2014-08-07	39.14	39.14	38.75	38.75	3078
2014-08-08	38.69	38.92	38.65	38.83	5610
2014-08-11	38.65	38.79	38.65	38.79	4464
2014-08-12	38.97	39.04	38.97	39.04	3980
2014-08-13	39.21	39.33	39.21	39.33	1524
2014-08-14	38.96	39.20	38.96	39.18	9958
2014-08-15	39.76	39.76	39.41	39.50	9907
2014-08-18	39.93	40.00	39.81	40.00	3285
2014-08-19	40.09	40.14	40.01	40.05	2650
2014-08-20	40.40	40.40	40.23	40.34	15149
2014-08-21	40.70	40.86	40.70	40.85	5017
2014-08-22	40.66	40.67	40.48	40.61	2354
2014-08-25	40.75	40.90	40.75	40.83	4289
2014-08-26	41.30	41.30	41.18	41.25	7962
2014-08-27	40.50	41.12	40.41	41.06	4286
2014-08-28	39.77	39.80	39.72	39.76	6047
2014-08-29	39.96	40.00	39.78	40.00	4275
2014-09-02	40.56	40.56	40.42	40.43	2542
2014-09-03	40.53	40.57	40.49	40.55	9950
2014-09-04	40.27	40.52	40.10	40.10	4980
2014-09-05	40.15	40.21	40.15	40.21	2051
2014-09-08	39.77	39.77	39.56	39.58	5504
2014-09-09	39.29	39.32	39.24	39.24	3457
2014-09-10	39.03	39.27	38.96	39.10	7329
2014-09-11	38.51	38.60	38.45	38.59	10921
2014-09-12	38.44	38.44	38.00	38.02	4378
2014-09-15	38.16	38.16	38.04	38.04	3880
2014-09-16	37.87	38.40	37.79	38.30	5508
2014-09-17	37.61	37.67	37.22	37.22	39967
2014-09-18	37.65	37.65	37.40	37.43	2838
2014-09-19	37.38	37.49	37.17	37.28	7245
2014-09-22	36.58	36.85	36.58	36.70	16813
2014-09-23	36.84	36.88	36.68	36.74	18657
2014-09-24	36.76	37.03	36.76	36.97	7187
2014-09-25	36.27	36.27	35.62	35.65	22342
2014-09-26	35.50	35.84	35.50	35.70	10335
2014-09-29	35.05	35.46	35.05	35.38	14317
2014-09-30	35.48	35.65	35.35	35.41	26983
2014-10-01	35.61	35.61	35.31	35.43	19393
2014-10-02	35.34	35.62	35.30	35.52	11903
2014-10-03	35.20	35.47	35.20	35.47	10633
2014-10-06	35.74	35.74	35.41	35.65	17743
2014-10-07	35.55	35.55	35.37	35.39	6663
2014-10-08	35.17	35.53	34.75	35.53	18200
2014-10-09	35.14	35.14	34.45	34.54	12599
2014-10-10	33.89	33.92	33.40	33.75	15219
2014-10-13	33.86	34.10	33.75	33.83	20406
2014-10-14	34.19	34.25	33.82	33.93	10871
2014-10-15	33.98	34.27	33.53	34.11	22608
2014-10-16	34.38	35.13	34.38	35.06	16390
2014-10-17	35.00	35.02	34.79	34.94	19170
2014-10-20	34.98	35.28	34.98	35.24	19034
2014-10-21	35.11	35.32	35.11	35.31	14100
2014-10-22	35.17	35.17	34.70	34.71	108508
2014-10-23	35.26	35.38	35.09	35.28	19602
2014-10-24	35.32	35.42	35.26	35.42	12361
2014-10-27	35.20	35.34	35.10	35.25	11878
2014-10-28	35.09	35.25	35.03	35.25	8860
2014-10-29	35.38	35.41	34.85	34.98	8462
2014-10-30	34.94	35.19	34.94	35.16	9747
2014-10-31	35.32	35.43	35.24	35.24	6411
2014-11-03	35.23	35.23	35.02	35.11	12333
2014-11-04	35.08	35.20	35.06	35.14	7005
2014-11-05	34.62	34.62	34.42	34.50	6834
2014-11-06	34.67	34.67	34.46	34.46	5300
2014-11-07	34.92	35.14	34.92	35.08	13209
2014-11-10	35.31	35.45	35.30	35.31	10536
2014-11-11	34.78	35.10	34.75	35.10	6094
2014-11-12	35.02	35.23	34.97	35.05	3530
2014-11-14	34.30	34.60	34.27	34.50	8632
2014-11-17	34.01	34.21	34.01	34.11	5418
2014-11-18	33.63	34.10	33.63	33.94	12017
2014-11-19	33.13	33.46	33.03	33.08	22790
2014-11-20	33.03	33.29	33.03	33.22	8080
2014-11-21	34.14	34.14	33.89	33.89	8771
2014-11-24	34.12	34.18	33.92	34.02	9298
2014-11-25	33.62	33.75	33.49	33.53	16324
2014-11-26	33.81	33.87	33.63	33.79	11061
2014-11-28	30.45	30.64	30.31	30.38	16933
2014-12-01	29.29	29.46	29.20	29.44	64218
2014-12-02	29.70	29.70	29.30	29.52	51856
2014-12-03	30.00	30.15	29.91	30.09	38015
2014-12-04	30.29	30.69	30.09	30.47	33056
2014-12-05	29.94	29.94	29.75	29.81	46887
2014-12-08	29.60	29.60	29.09	29.09	32870
2014-12-09	28.70	28.71	28.29	28.57	65270
2014-12-10	28.81	28.92	28.26	28.41	56637
2014-12-11	28.41	28.43	28.09	28.09	32248
2014-12-12	28.68	28.68	28.14	28.14	30678
2014-12-15	29.12	29.14	28.66	28.66	23624
2014-12-16	28.31	28.70	28.04	28.37	166713
2014-12-17	29.26	29.96	29.17	29.37	62318
2014-12-18	30.43	30.43	30.02	30.20	50240
2014-12-19	31.10	31.17	30.67	31.03	58046
2014-12-22	31.39	31.77	31.27	31.31	37059
2014-12-23	30.73	31.81	30.73	30.96	40556
2014-12-24	30.49	31.12	30.49	30.81	4656
2014-12-26	30.83	31.13	30.61	30.88	12320
2014-12-29	31.13	31.42	31.12	31.28	42180
2014-12-30	30.90	31.19	30.90	31.02	31797
2014-12-31	31.24	31.24	30.81	30.92	22381
2015-01-02	30.85	30.85	30.68	30.76	20269
2015-01-05	30.81	30.81	30.43	30.48	38648
2015-01-06	29.50	29.55	29.01	29.01	31762
2015-01-07	29.35	29.40	29.12	29.40	34433
2015-01-08	29.50	29.52	29.25	29.46	22797
2015-01-09	30.23	30.30	29.98	30.05	12583
2015-01-12	29.86	29.86	29.17	29.26	26125
2015-01-13	29.25	29.38	28.95	29.38	43533
2015-01-14	28.85	29.69	28.78	29.51	41771
2015-01-15	28.94	29.00	28.56	28.59	37767
2015-01-16	28.28	28.34	27.66	27.75	837912
2015-01-20	26.34	26.65	25.91	25.92	697655
2015-01-21	26.94	26.94	26.37	26.60	92408
2015-01-22	27.38	27.38	27.08	27.16	35943
2015-01-23	27.43	27.43	27.08	27.11	22115
2015-01-26	27.40	27.40	26.99	27.15	47081
2015-01-27	27.08	27.75	26.90	27.20	108210
2015-01-28	27.22	27.22	26.71	26.71	26697
2015-01-29	26.43	26.43	26.05	26.18	54198
2015-01-30	26.43	27.15	26.40	27.07	46580
2015-02-02	27.35	27.55	27.20	27.55	28113
2015-02-03	28.00	28.50	27.73	28.40	41546
2015-02-04	27.62	27.67	27.21	27.35	44034
2015-02-05	27.64	28.06	27.63	28.04	80315
2015-02-06	27.69	27.92	27.61	27.66	26263
2015-02-09	27.95	27.99	27.84	27.85	18111
2015-02-10	27.45	27.51	27.27	27.29	152951
2015-02-11	26.43	26.48	26.05	26.22	21130
2015-02-12	26.21	26.63	26.18	26.60	58301
2015-02-13	27.28	27.52	27.28	27.51	70420
2015-02-17	27.25	27.40	27.11	27.26	16372
2015-02-18	28.14	28.27	28.10	28.19	51372
2015-02-19	27.99	28.05	27.62	27.93	42607
2015-02-20	27.76	27.92	27.71	27.86	20681
2015-02-23	28.10	28.11	27.89	27.98	36388
2015-02-24	28.50	28.57	28.30	28.44	16101
2015-02-25	28.44	28.92	28.44	28.83	44716
2015-02-26	27.43	27.43	26.86	26.87	27578
2015-02-27	27.49	27.57	27.31	27.52	16380
2015-03-02	27.53	27.53	27.26	27.26	53668
2015-03-03	27.39	27.50	27.39	27.50	11167
2015-03-04	27.37	27.49	27.26	27.46	33158
2015-03-05	27.36	27.44	27.32	27.37	35769
2015-03-06	27.12	27.14	26.79	26.86	13549
2015-03-09	26.86	27.02	26.86	26.96	49820
2015-03-10	26.63	26.63	26.34	26.35	12824
2015-03-11	26.33	26.33	25.97	26.10	20319
2015-03-12	26.96	26.96	26.71	26.87	25522
2015-03-13	26.44	26.44	26.18	26.30	13954
2015-03-16	26.06	26.06	25.89	26.02	11077
2015-03-17	26.34	26.42	26.27	26.33	22970
2015-03-18	26.58	27.54	26.53	27.45	45611
2015-03-19	26.85	26.85	26.76	26.78	32500
2015-03-20	27.78	28.06	27.70	27.96	12399
2015-03-23	27.89	28.14	27.89	28.12	13613
2015-03-24	28.01	28.01	27.77	27.81	20729
2015-03-25	27.77	27.77	27.47	27.54	10483
2015-03-26	27.60	27.69	27.42	27.69	15338
2015-03-27	27.29	27.29	26.96	26.96	18790
2015-03-30	26.29	26.29	26.06	26.20	21069
2015-03-31	26.05	26.33	26.05	26.18	63025
2015-04-01	26.04	26.12	25.80	26.01	54996
2015-04-02	25.96	25.96	25.69	25.78	16823
2015-04-06	26.14	26.52	26.00	26.50	66693
2015-04-07	26.45	26.55	26.43	26.51	37795
2015-04-08	27.04	27.12	26.64	26.65	49860
2015-04-09	26.41	26.52	26.34	26.47	13654
2015-04-10	26.73	27.01	26.73	26.91	7274
2015-04-13	26.64	26.66	26.51	26.66	7429
2015-04-14	26.86	27.12	26.85	27.10	30861
2015-04-15	27.28	27.69	27.12	27.68	21998
2015-04-16	27.52	27.96	27.52	27.80	87972
2015-04-17	27.52	27.52	27.25	27.31	5611
2015-04-20	27.17	27.37	27.17	27.29	15258
2015-04-21	26.93	26.96	26.69	26.69	16115
2015-04-22	26.84	27.00	26.79	26.91	8032
2015-04-23	27.04	27.49	27.04	27.48	47054
2015-04-24	27.59	27.89	27.59	27.83	23300
2015-04-27	28.05	28.25	28.05	28.25	32095
2015-04-28	28.30	28.63	28.30	28.63	4830
2015-04-29	28.25	28.47	28.24	28.40	13424
2015-04-30	27.88	27.88	27.70	27.81	23406
2015-05-01	27.81	27.81	27.64	27.74	13169
2015-05-04	27.93	27.95	27.82	27.95	14994
2015-05-05	28.24	28.34	28.05	28.32	30221
2015-05-06	28.43	28.56	28.19	28.26	10515
2015-05-07	27.84	27.84	27.52	27.61	24576
2015-05-08	27.12	27.14	26.84	27.09	17514
2015-05-11	27.28	27.34	27.15	27.16	12298
2015-05-12	27.38	27.74	27.38	27.74	5507
2015-05-13	28.23	28.23	27.99	28.09	8562
2015-05-14	28.48	28.66	28.41	28.47	17525
2015-05-15	28.15	28.30	28.09	28.27	13898
2015-05-18	27.72	27.75	27.61	27.75	12997
2015-05-19	27.30	27.30	27.01	27.01	33503
2015-05-20	27.19	27.24	27.11	27.18	9772
2015-05-21	27.64	27.71	27.56	27.71	32934
2015-05-22	27.99	27.99	27.87	27.96	4596
2015-05-26	28.30	28.44	28.13	28.15	11606
2015-05-27	28.29	28.38	28.29	28.37	9878
2015-05-28	28.00	28.00	27.64	27.94	15205
2015-05-29	27.92	28.17	27.92	28.07	21772
2015-06-01	28.01	28.01	27.81	27.87	4057
2015-06-02	27.99	28.27	27.93	28.23	15775
2015-06-03	27.78	27.95	27.62	27.75	21107
2015-06-04	27.15	27.15	26.91	26.99	28694
2015-06-05	26.85	26.95	26.80	26.95	11111
2015-06-08	27.04	27.15	26.94	27.14	14575
2015-06-09	27.31	27.67	27.31	27.65	86590
2015-06-10	28.24	28.33	28.22	28.31	10221
2015-06-11	28.43	28.55	28.39	28.52	11279
2015-06-12	28.32	28.39	28.30	28.30	4150
2015-06-15	27.84	27.84	27.73	27.74	11583
2015-06-16	27.61	27.69	27.61	27.69	34821
2015-06-17	27.61	27.84	27.27	27.75	20811
2015-06-18	27.77	27.95	27.77	27.88	17908
2015-06-19	27.80	27.80	27.54	27.63	16906
2015-06-22	27.90	27.97	27.77	27.85	9400
2015-06-23	27.75	27.98	27.75	27.94	13334
2015-06-24	27.89	27.94	27.66	27.71	19921
2015-06-25	27.56	27.73	27.56	27.66	8572
2015-06-26	26.76	26.78	26.67	26.78	20945
2015-06-29	26.17	26.24	26.10	26.12	19408
2015-06-30	26.46	26.61	26.46	26.61	19633
2015-07-01	26.57	26.61	26.36	26.41	29638
2015-07-02	27.06	27.06	26.88	26.94	13598
2015-07-06	25.74	25.89	25.46	25.51	33518
2015-07-07	25.52	25.87	25.33	25.87	28505
2015-07-08	24.92	25.03	24.77	24.85	33992
2015-07-09	25.20	25.28	24.87	25.01	53663
2015-07-10	25.00	25.15	24.92	25.13	20495
2015-07-13	24.85	24.88	24.71	24.86	49138
2015-07-14	25.27	25.46	25.22	25.46	26091
2015-07-15	26.00	26.00	25.60	25.64	22355
2015-07-16	25.76	25.77	25.63	25.67	16582
2015-07-17	25.72	25.83	25.72	25.83	10621
2015-07-20	25.56	25.71	25.56	25.58	13972
2015-07-21	25.57	25.88	25.54	25.82	22900
2015-07-22	25.28	25.28	25.07	25.11	37752
2015-07-23	24.62	24.85	24.61	24.64	25647
2015-07-24	24.52	24.52	24.30	24.34	20975
2015-07-27	24.59	24.68	24.42	24.53	17432
2015-07-28	25.12	25.43	25.12	25.43	21677
2015-07-29	25.70	25.76	25.54	25.68	19514
2015-07-30	25.98	26.10	25.95	26.10	391071
2015-07-31	26.23	26.24	25.99	26.01	146034
2015-08-03	25.57	25.61	25.31	25.40	43765
2015-08-04	25.94	26.09	25.87	25.90	17976
2015-08-05	25.52	25.73	25.52	25.70	14707
2015-08-06	25.19	25.23	25.10	25.13	37844
2015-08-07	24.90	25.07	24.90	25.07	20756
2015-08-10	25.13	25.60	25.13	25.60	20094
2015-08-11	25.32	25.32	25.10	25.29	15375
2015-08-12	24.55	24.94	24.51	24.84	18610
2015-08-13	24.94	24.99	24.85	24.96	30349
2015-08-14	24.27	24.35	24.13	24.27	31531
2015-08-17	24.00	24.14	23.88	24.14	15292
2015-08-18	23.36	23.80	23.36	23.60	44476
2015-08-19	24.01	24.09	23.85	23.93	43932
2015-08-20	23.29	23.29	23.07	23.10	39338
2015-08-21	23.26	23.30	22.78	22.78	36041
2015-08-24	21.21	21.73	21.04	21.20	71224
2015-08-25	22.10	22.19	21.38	21.54	83620
2015-08-26	22.06	22.75	22.06	22.72	89354
2015-08-27	22.55	23.41	22.55	23.40	59252
2015-08-28	22.59	23.30	22.54	23.30	34557
2015-08-31	23.00	23.50	22.65	23.49	30723
2015-09-01	22.16	22.16	21.30	21.40	81769
2015-09-02	21.71	22.29	21.60	22.28	76680
2015-09-03	21.55	21.87	21.44	21.46	38225
2015-09-04	21.26	21.28	20.89	20.96	26254
2015-09-08	20.94	21.07	20.78	21.05	57376
2015-09-09	21.15	21.15	20.25	20.31	29289
2015-09-10	20.27	20.64	20.26	20.41	42085
2015-09-11	20.00	20.05	19.71	19.95	36879
2015-09-14	20.03	20.17	19.93	20.05	33392
2015-09-15	19.97	20.41	19.97	20.40	75083
2015-09-16	20.68	21.46	20.68	21.41	28810
2015-09-17	21.41	21.89	21.34	21.36	16990
2015-09-18	21.41	21.41	20.75	20.90	21956
2015-09-21	20.76	20.81	20.66	20.75	16666
2015-09-22	20.72	20.80	20.48	20.74	67385
2015-09-23	20.58	20.58	20.05	20.05	12042
2015-09-24	20.38	20.80	20.35	20.67	37528
2015-09-25	20.64	20.65	20.31	20.35	27924
2015-09-28	20.66	20.69	20.35	20.36	32482
2015-09-29	19.73	20.07	19.73	19.90	96273
2015-09-30	20.27	20.38	20.10	20.38	40065
2015-10-01	21.00	21.06	20.50	20.67	72561
2015-10-02	20.35	21.09	20.32	21.09	63574
2015-10-05	21.82	21.97	21.64	21.96	30336
2015-10-06	21.50	22.18	21.50	22.16	38280
2015-10-07	23.50	23.50	23.05	23.16	34491
2015-10-08	23.08	23.50	23.08	23.48	17881
2015-10-09	23.66	23.90	23.61	23.61	26190
2015-10-12	23.34	23.64	23.03	23.10	24922
2015-10-13	22.72	22.94	22.55	22.55	45910
2015-10-14	22.37	22.60	22.31	22.58	17137
2015-10-15	22.56	22.98	22.56	22.95	35520
2015-10-16	23.01	23.01	22.75	22.95	18875
2015-10-19	23.23	23.23	22.99	22.99	8738
2015-10-20	22.40	22.40	22.00	22.08	19441
2015-10-21	22.07	22.13	21.86	21.86	102596
2015-10-22	22.34	22.55	22.34	22.55	12221
2015-10-23	22.27	22.55	22.27	22.55	9759
2015-10-26	22.52	22.54	22.35	22.44	12804
2015-10-27	21.70	21.90	21.65	21.80	25407
2015-10-28	21.38	21.69	21.37	21.59	47445
2015-10-29	20.76	20.88	20.76	20.77	14286
2015-10-30	20.84	21.39	20.84	21.28	20340
2015-11-02	21.35	21.35	21.20	21.28	36100
2015-11-03	21.67	22.26	21.67	22.26	27955
2015-11-04	21.84	21.87	21.44	21.55	15695
2015-11-05	22.06	22.06	21.83	21.91	17588
2015-11-06	21.28	21.28	20.88	21.13	24168
2015-11-09	20.87	20.87	20.36	20.50	26949
2015-11-10	20.70	20.70	20.44	20.68	13954
2015-11-11	20.55	20.77	20.48	20.50	11152
2015-11-12	20.52	20.52	20.29	20.29	42284
2015-11-13	20.06	20.11	20.00	20.04	25943
2015-11-16	20.31	20.79	20.30	20.73	31233
2015-11-17	20.73	21.01	20.69	20.70	46113
2015-11-18	20.94	21.26	20.94	21.26	23045
2015-11-19	21.81	22.06	21.81	21.91	10065
2015-11-20	21.91	21.92	21.76	21.79	9275
2015-11-23	21.68	21.80	21.62	21.63	12181
2015-11-24	21.70	21.81	21.64	21.81	25099
2015-11-25	21.50	21.53	21.40	21.53	15168
2015-11-27	21.55	21.82	21.55	21.81	6406
2015-11-30	22.01	22.06	21.82	21.87	26251
2015-12-01	22.46	22.63	22.46	22.53	11647
2015-12-02	22.44	22.52	22.03	22.07	13675
2015-12-03	21.73	21.73	21.26	21.27	24943
2015-12-04	21.25	21.47	21.25	21.37	21338
2015-12-07	20.39	20.40	20.01	20.03	45279
2015-12-08	19.40	19.57	19.16	19.54	44333
2015-12-09	19.85	19.85	19.17	19.47	109706
2015-12-10	19.35	19.68	19.35	19.45	40539
2015-12-11	19.38	19.38	18.96	18.98	18464
2015-12-14	18.95	19.19	18.91	19.13	47244
2015-12-15	19.02	19.25	18.81	19.17	105223
2015-12-16	19.21	19.67	19.21	19.50	43316
2015-12-17	19.10	19.11	18.88	18.99	57737
2015-12-18	19.11	19.42	19.00	19.05	82626
2015-12-21	19.53	19.68	19.44	19.68	53650
2015-12-22	19.70	19.81	19.62	19.80	63502
2015-12-23	20.00	20.58	20.00	20.53	41226
2015-12-24	20.69	20.79	20.57	20.57	13421
2015-12-28	20.52	20.52	20.16	20.23	30781
2015-12-29	20.66	21.10	20.66	21.00	28684
2015-12-30	20.95	20.99	20.85	20.87	27557
2015-12-31	20.79	21.06	20.65	20.93	37464
2016-01-04	21.23	21.23	20.81	21.07	35821
2016-01-05	20.73	20.73	20.33	20.54	29584
2016-01-06	19.82	19.95	19.66	19.74	13715
2016-01-07	18.91	19.10	18.70	18.81	32842
2016-01-08	19.48	19.51	19.09	19.28	118301
2016-01-11	19.44	19.44	18.89	18.96	42849
2016-01-12	19.10	19.22	18.77	18.99	81872
2016-01-13	19.29	19.39	18.70	18.92	80905
2016-01-14	18.78	19.34	18.68	19.22	60668
2016-01-15	18.39	18.47	17.85	18.14	40725
2016-01-19	18.25	18.25	17.83	17.90	96264
2016-01-20	17.41	17.67	17.06	17.56	168741
2016-01-21	17.38	18.04	17.27	17.95	57570
2016-01-22	18.43	18.57	18.30	18.48	57925
2016-01-25	18.23	18.37	17.84	17.84	85241
2016-01-26	18.30	18.54	17.94	18.45	82131
2016-01-27	18.31	18.90	18.31	18.53	36374
2016-01-28	18.99	19.28	18.75	19.00	51562
2016-01-29	19.58	20.08	19.57	20.02	29899
2016-02-01	19.80	19.80	19.55	19.69	32092
2016-02-02	18.83	18.93	18.60	18.70	34252
2016-02-03	18.45	19.10	18.15	19.08	41784
2016-02-04	19.58	19.75	19.28	19.47	32042
2016-02-05	19.20	19.37	18.94	19.13	15317
2016-02-08	19.11	19.14	18.85	19.13	30012
2016-02-09	18.83	18.93	18.43	18.51	30553
2016-02-10	18.60	19.08	18.60	18.90	17506
2016-02-11	18.63	18.97	18.60	18.74	18941
2016-02-12	18.90	19.53	18.90	19.26	35500
2016-02-16	20.77	20.85	20.40	20.55	18097
2016-02-17	19.86	20.58	19.81	20.36	23264
2016-02-18	20.39	20.64	20.27	20.27	16492
2016-02-19	19.78	20.02	19.78	20.01	11603
2016-02-22	20.38	20.92	20.37	20.90	18884
2016-02-23	20.18	20.58	20.09	20.09	43028
2016-02-24	18.78	20.40	18.78	20.36	37741
2016-02-25	19.39	19.65	19.02	19.65	26742
2016-02-26	19.02	19.02	18.54	18.57	26693
2016-02-29	18.33	18.47	18.29	18.40	82298
2016-03-01	18.53	18.86	18.53	18.86	36489
2016-03-02	19.55	19.97	19.55	19.97	17878
2016-03-03	19.76	20.08	19.76	20.02	25486
2016-03-04	20.08	20.64	19.98	20.39	30807
2016-03-07	20.60	21.02	20.60	20.89	13947
2016-03-08	20.42	20.49	20.23	20.24	22453
2016-03-09	20.10	20.40	20.10	20.25	7193
2016-03-10	20.01	20.01	19.63	19.87	8095
2016-03-11	20.29	20.40	20.27	20.34	6552
2016-03-16	19.55	20.09	19.43	20.04	15897
2016-03-17	20.38	20.65	20.28	20.65	12072
2016-03-18	20.39	20.80	20.39	20.69	21319
2016-03-21	20.57	20.76	20.57	20.64	29912
2016-03-22	20.45	20.83	20.45	20.77	5639
2016-03-23	20.33	20.36	20.14	20.16	8343
2016-03-24	20.16	20.40	20.06	20.40	7260
2016-03-28	20.29	20.44	20.25	20.32	15777
2016-03-29	20.00	20.40	19.91	20.33	11183
2016-03-30	20.30	20.30	19.98	20.02	5942
2016-03-31	19.69	20.12	19.69	20.01	12826
2016-04-01	19.33	19.69	19.33	19.57	8359
2016-04-04	19.33	19.33	18.91	18.91	8618
2016-04-05	18.05	18.23	17.87	17.99	290579
2016-04-06	18.55	18.98	18.55	18.98	15316
2016-04-07	18.66	18.72	18.49	18.65	16522
2016-04-08	18.93	19.20	18.93	19.13	16398
2016-04-11	19.36	19.36	19.02	19.14	18988
2016-04-12	19.00	19.75	19.00	19.71	12826
2016-04-13	19.86	20.01	19.54	20.01	7486
2016-04-14	20.06	20.06	19.66	19.76	22759
2016-04-15	19.91	20.08	19.91	20.00	3671
2016-04-18	19.89	20.42	19.89	20.36	26610
2016-04-19	20.94	21.31	20.94	21.21	9630
2016-04-20	20.73	21.26	20.70	21.05	7368
2016-04-21	21.56	21.56	21.28	21.29	22537
2016-04-22	21.70	21.70	21.43	21.44	5241
2016-04-25	21.52	21.58	21.35	21.35	3840
2016-04-26	21.91	22.04	21.90	21.95	17196
2016-04-27	20.99	21.10	20.64	21.04	14112
2016-04-28	20.82	21.33	20.82	21.27	4014
2016-04-29	21.62	21.74	21.35	21.52	3746
2016-05-02	21.85	22.02	21.81	22.02	9183
2016-05-03	21.26	21.28	21.08	21.18	21435
2016-05-04	20.39	20.39	20.06	20.18	10915
2016-05-05	20.39	20.39	20.00	20.13	6635
2016-05-06	19.85	19.93	19.73	19.85	4912
2016-05-09	19.81	19.89	19.68	19.85	10278
2016-05-10	19.82	20.00	19.82	20.00	27739
2016-05-11	19.59	19.89	19.55	19.77	16178
2016-05-12	19.78	19.94	19.78	19.93	5506
2016-05-13	19.55	19.71	19.52	19.62	4940
2016-05-16	19.67	19.75	19.65	19.68	7008
2016-05-17	20.29	20.29	20.03	20.11	4629
2016-05-18	20.02	20.02	19.60	19.60	57544
2016-05-19	19.29	19.53	19.29	19.53	4448
2016-05-20	19.60	19.60	19.41	19.48	9172
2016-05-23	19.20	19.35	19.19	19.28	6163
2016-05-24	19.28	19.40	19.02	19.28	10907
2016-05-25	19.46	19.69	19.46	19.69	15939
2016-05-26	19.91	19.96	19.91	19.93	91792
2016-05-27	19.95	20.00	19.92	20.00	7889
2016-05-31	19.94	19.94	19.54	19.58	6494
2016-06-01	19.41	19.60	19.31	19.53	7557
2016-06-02	19.37	19.42	19.22	19.27	36907
2016-06-03	19.58	19.71	19.47	19.65	4432
2016-06-06	19.81	20.09	19.81	20.09	96694
2016-06-07	20.23	20.53	20.23	20.45	8539
2016-06-08	20.75	20.75	20.26	20.61	17737
2016-06-09	20.20	20.20	19.96	20.19	12929
2016-06-10	19.75	19.83	19.52	19.56	8364
2016-06-13	19.56	19.65	19.48	19.50	8827
2016-06-14	19.30	19.30	19.07	19.15	11750
2016-06-15	19.03	19.56	19.03	19.33	11070
2016-06-16	18.87	19.04	18.70	18.97	17533
2016-06-17	19.26	19.42	19.14	19.42	24575
2016-06-20	20.44	20.60	20.44	20.60	8355
2016-06-21	19.60	19.96	19.50	19.82	8094
2016-06-22	19.81	19.84	19.63	19.76	12650
2016-06-23	20.39	20.44	20.11	20.44	4375
2016-06-24	19.47	19.55	19.39	19.39	7991
2016-06-27	18.94	18.94	18.45	18.65	22007
2016-06-28	19.33	19.42	19.03	19.35	13167
2016-06-29	19.50	19.80	19.50	19.72	26811
2016-06-30	19.85	19.96	19.76	19.95	7070
2016-07-01	19.72	20.16	19.68	20.07	8467
2016-07-05	19.70	19.70	19.56	19.58	8582
2016-07-06	19.77	19.94	19.47	19.86	8280
2016-07-07	19.94	20.10	19.50	19.73	25203
2016-07-08	20.07	20.34	20.07	20.34	4586
2016-07-11	19.98	20.29	19.98	20.17	3620
2016-07-12	20.55	20.91	20.55	20.70	16909
2016-07-13	20.63	20.67	20.40	20.52	7410
2016-07-14	20.49	20.51	20.45	20.51	2530
2016-07-15	20.38	20.45	20.38	20.45	4126
2016-07-18	20.02	20.41	20.02	20.30	8567
2016-07-19	20.35	20.38	20.30	20.33	5050
2016-07-20	20.28	20.59	20.28	20.40	5868
2016-07-21	20.50	20.63	20.39	20.39	2938
2016-07-22	20.38	20.38	20.38	20.38	121822
2016-07-25	20.28	20.36	20.19	20.34	7951
2016-07-26	20.41	20.41	20.17	20.25	9613
2016-07-27	20.15	20.18	19.88	20.18	5252
2016-07-28	20.26	20.29	20.25	20.29	1858
2016-07-29	20.10	20.23	20.09	20.18	4680
2016-08-01	20.42	20.42	20.07	20.13	6899
2016-08-02	20.22	20.22	19.83	19.87	7336
2016-08-03	19.88	20.27	19.88	20.27	15387
2016-08-04	20.28	20.43	20.28	20.43	5191
2016-08-05	20.53	20.65	20.45	20.62	8416
2016-08-08	21.20	21.20	21.03	21.04	8816
2016-08-09	21.19	21.37	21.13	21.13	2718
2016-08-10	21.18	21.18	21.07	21.07	5209
2016-08-11	21.10	21.20	21.05	21.20	317630
2016-08-12	21.22	21.22	21.01	21.09	76348
2016-08-15	21.06	21.21	20.88	20.99	4215
2016-08-16	21.13	21.41	21.13	21.33	6892
2016-08-17	21.45	21.71	21.44	21.71	5564
2016-08-18	22.15	22.15	22.03	22.06	2069
2016-08-19	22.15	22.15	21.89	22.15	1714
2016-08-22	22.09	22.21	22.09	22.18	5462
2016-08-23	22.37	22.48	22.31	22.31	2781
2016-08-24	22.06	22.49	22.06	22.25	4663
2016-08-25	22.35	22.40	22.23	22.35	18024
2016-08-26	22.50	22.59	21.97	22.23	9113
2016-08-29	21.73	21.85	21.70	21.78	12375
2016-08-30	21.66	21.75	21.56	21.56	6758
2016-08-31	21.26	21.28	21.13	21.21	5335
2016-09-01	21.18	21.31	21.06	21.15	6001
2016-09-02	21.35	21.35	21.27	21.34	3449
2016-09-06	21.81	21.96	21.77	21.95	10919
2016-09-07	21.76	21.80	21.75	21.79	13262
2016-09-08	21.57	21.57	21.36	21.51	19672
2016-09-09	21.26	21.30	21.04	21.04	5758
2016-09-12	20.65	21.17	20.65	20.98	9581
2016-09-13	20.70	20.70	20.24	20.34	9696
2016-09-14	20.30	20.37	20.15	20.28	4802
2016-09-15	20.42	20.47	20.38	20.44	13908
2016-09-16	20.38	20.43	20.33	20.40	9470
2016-09-19	20.48	20.60	20.29	20.60	6088
2016-09-20	20.11	20.25	20.11	20.23	17896
2016-09-21	20.33	20.58	20.16	20.55	7135
2016-09-22	20.91	21.01	20.91	21.01	3669
2016-09-23	20.67	20.69	20.58	20.69	4287
2016-09-26	20.55	20.70	20.55	20.63	5892
2016-09-27	20.18	20.52	20.18	20.40	11567
2016-09-28	20.16	21.00	20.16	21.00	35592
2016-09-29	21.85	21.99	21.53	21.70	14204
2016-09-30	22.00	22.24	21.88	22.13	10065
2016-10-03	22.24	22.24	22.24	22.24	1016
2016-10-04	22.16	22.24	21.91	21.91	6175
2016-10-05	21.91	22.17	21.91	22.13	2304
2016-10-06	22.13	22.39	22.13	22.36	9556
2016-10-07	22.58	22.58	22.38	22.48	4525
2016-10-10	22.70	23.03	22.70	22.90	19193
2016-10-11	22.84	22.84	22.34	22.34	2309
2016-10-12	22.49	22.59	22.45	22.59	1826
2016-10-13	22.12	22.31	22.12	22.31	870
2016-10-14	22.45	22.52	22.34	22.52	3267
2016-10-17	22.27	22.27	22.12	22.16	2021
2016-10-18	22.48	22.48	22.36	22.36	1663
2016-10-19	22.70	22.77	22.68	22.68	6853
2016-10-20	22.46	22.51	22.36	22.36	3608
2016-10-21	22.28	22.28	22.18	22.21	3043
2016-10-24	22.05	22.08	22.00	22.01	2360
2016-10-25	21.97	22.02	21.85	21.87	14363
2016-10-26	21.66	21.71	21.63	21.63	3571
2016-10-27	21.32	21.32	21.27	21.27	589
2016-10-28	21.48	21.48	21.34	21.35	2566
2016-10-31	21.34	21.49	21.34	21.49	2722
2016-11-01	21.34	21.34	21.12	21.14	2465
2016-11-02	21.08	21.11	20.94	20.94	10969
2016-11-03	21.31	21.39	21.27	21.37	9152
2016-11-04	21.17	21.31	21.15	21.14	9380
2016-11-07	21.76	21.93	21.74	21.92	8540
2016-11-08	21.96	22.21	21.96	22.21	2516
2016-11-09	21.85	22.18	21.85	22.10	10936
2016-11-10	21.79	21.88	21.61	21.80	14620
2016-11-11	21.76	21.76	21.48	21.63	4393
2016-11-14	21.64	21.72	21.54	21.69	12042
2016-11-15	21.54	22.10	21.54	22.10	27573
2016-11-16	22.00	22.20	22.00	22.17	6141
2016-11-17	21.89	21.91	21.62	21.69	3609
2016-11-18	21.65	21.65	21.53	21.60	968
2016-11-21	21.68	22.16	21.68	22.14	5510
2016-11-22	22.25	22.51	22.25	22.51	3069
2016-11-23	22.80	22.80	22.72	22.78	2259
2016-11-25	23.07	23.07	23.01	23.01	1265
2016-11-28	22.75	22.85	22.75	22.81	3061
2016-11-29	22.50	22.59	22.49	22.53	4463
2016-11-30	22.63	22.81	22.52	22.81	17935
2016-12-01	23.25	23.50	23.25	23.37	10347
2016-12-02	23.07	23.21	23.07	23.16	18366
2016-12-05	22.84	22.92	22.81	22.92	376558
2016-12-06	22.56	22.87	22.56	22.82	9090
2016-12-07	22.58	22.80	22.58	22.74	19789
2016-12-08	22.32	22.41	22.32	22.40	12114
2016-12-09	22.82	22.82	22.77	22.81	4205
2016-12-12	23.41	23.54	23.38	23.38	13501
2016-12-13	23.52	23.79	23.52	23.65	56416
2016-12-14	23.52	23.90	23.30	23.33	24495
2016-12-15	22.80	22.92	22.77	22.88	18090
2016-12-16	23.00	23.00	22.58	22.64	10267
2016-12-19	22.50	22.60	22.46	22.46	11386
2016-12-20	22.39	22.52	22.39	22.47	16121
2016-12-21	22.42	22.44	22.38	22.42	8456
2016-12-22	22.75	22.75	22.61	22.68	11806
2016-12-23	22.52	22.90	22.52	22.62	8344
2016-12-27	22.51	22.95	22.51	22.80	5525
2016-12-28	22.50	22.88	22.50	22.85	16989
2016-12-29	22.88	22.95	22.84	22.84	9130
2016-12-30	22.79	22.79	22.39	22.45	9007
2017-01-03	22.56	23.03	22.56	22.66	20066
2017-01-04	22.74	22.85	22.74	22.84	7241
2017-01-05	23.07	23.20	22.99	23.20	13983
2017-01-06	23.08	23.10	23.00	23.00	10872
2017-01-09	23.42	23.42	23.13	23.15	12555
2017-01-10	23.41	23.68	23.00	23.61	7151
2017-01-11	23.51	23.86	23.51	23.86	13873
2017-01-12	23.90	24.13	23.90	24.08	13189
2017-01-13	23.95	23.98	23.87	23.89	4243
2017-01-17	24.34	24.38	24.21	24.38	3671
2017-01-18	24.60	24.60	23.79	24.22	33364
2017-01-19	24.30	24.60	24.07	24.14	3726
2017-01-20	24.35	24.35	24.09	24.22	27363
2017-01-23	24.33	24.34	24.24	24.29	21988
2017-01-24	24.24	24.29	24.18	24.23	20533
2017-01-25	24.33	24.37	23.99	24.37	16657
2017-01-26	24.37	24.37	24.34	24.37	3264
2017-01-27	24.38	24.38	24.21	24.24	9878
2017-01-30	24.21	24.25	24.11	24.25	10603
2017-01-31	24.03	24.03	23.85	23.98	4899
2017-02-01	24.25	24.33	24.17	24.33	7049
2017-02-02	24.65	24.75	24.65	24.68	6130
2017-02-03	24.53	24.56	24.39	24.49	9046
2017-02-06	24.15	24.15	24.02	24.08	4802
2017-02-07	23.96	24.04	23.92	24.02	2144
2017-02-08	24.02	24.04	23.96	24.00	6111
2017-02-09	24.10	24.10	24.00	24.05	10580
2017-02-10	24.28	24.41	24.28	24.40	4254
2017-02-13	24.28	24.56	24.28	24.53	5274
2017-02-14	24.50	24.53	24.34	24.42	14334
2017-02-15	24.49	24.58	24.49	24.58	1200
2017-02-16	24.21	24.75	24.21	24.35	6797
2017-02-17	24.18	24.35	24.18	24.35	4366
2017-02-21	24.30	24.32	24.11	24.20	10702
2017-02-22	24.32	24.32	24.08	24.31	3325
2017-02-23	24.54	24.54	24.44	24.46	5945
2017-02-24	24.48	24.49	24.47	24.49	3846
2017-02-27	23.95	24.19	23.95	24.17	2296
2017-02-28	24.09	24.09	23.98	24.01	7113
2017-03-01	23.85	23.98	23.85	23.96	12458
2017-03-02	23.36	23.60	23.25	23.31	16684
2017-03-03	23.27	23.44	23.27	23.36	2679
2017-03-06	23.40	23.44	23.37	23.41	15393
2017-03-07	23.70	23.70	23.53	23.53	3887
2017-03-08	23.22	23.53	23.15	23.15	13697
2017-03-09	23.20	23.20	22.98	23.15	17737
2017-03-10	23.52	23.52	23.28	23.33	4657
2017-03-13	23.00	23.42	23.00	23.37	10254
2017-03-14	23.19	23.29	23.15	23.26	17418
2017-03-15	23.39	24.13	23.39	24.13	9600
2017-03-16	24.20	24.21	24.07	24.17	10431
2017-03-17	24.33	24.34	24.28	24.30	4475
2017-03-20	24.12	24.27	24.12	24.23	16315
2017-03-21	24.08	24.08	23.71	23.77	8116
2017-03-22	23.44	23.62	23.41	23.62	3909
2017-03-23	23.53	23.69	23.42	23.42	11421
2017-03-24	23.68	23.68	23.58	23.65	7547
2017-03-27	23.50	23.90	23.50	23.90	4965
2017-03-28	24.12	24.30	24.12	24.22	4842
2017-03-29	24.37	24.55	24.32	24.55	12258
2017-03-30	24.70	24.85	24.66	24.85	15495
2017-03-31	24.46	24.64	24.46	24.54	7893
2017-04-03	24.67	24.67	24.30	24.34	6216
2017-04-04	24.21	24.56	24.21	24.56	5970
2017-04-05	24.95	24.96	24.79	24.87	19854
2017-04-06	24.63	24.79	24.63	24.79	2922
2017-04-07	24.89	24.92	24.88	24.88	3479
2017-04-10	24.97	25.02	24.97	25.02	3906
2017-04-11	25.39	25.39	25.24	25.31	12880
2017-04-12	25.26	25.26	25.18	25.19	12289
2017-04-13	25.08	25.08	24.87	24.89	3100
2017-04-17	24.95	25.05	24.95	25.05	5962
2017-04-18	24.79	24.84	24.78	24.80	7405
2017-04-19	24.73	24.73	24.29	24.34	9257
2017-04-20	24.38	24.44	24.33	24.42	5273
2017-04-21	24.17	24.20	24.08	24.12	8821
2017-04-24	24.52	24.53	24.49	24.50	8458
2017-04-25	24.47	24.68	24.47	24.59	12465
2017-04-26	24.32	24.52	24.35	24.40	10213
2017-04-27	24.05	24.07	23.91	24.03	3932
2017-04-28	23.98	24.20	24.02	24.16	3489
2017-05-01	24.21	24.34	24.23	24.33	3389
2017-05-02	24.35	24.41	24.24	24.25	10752
2017-05-03	24.33	24.33	23.90	23.90	5184
2017-05-04	23.90	24.06	23.69	23.75	48311
2017-05-05	23.48	23.80	23.48	23.80	13270
2017-05-08	23.68	23.73	23.66	23.66	6720
2017-05-09	23.81	23.81	23.76	23.78	3954
2017-05-10	24.01	24.26	24.01	24.21	5669
2017-05-11	23.89	24.10	23.89	24.05	5703
2017-05-12	23.93	24.00	23.91	23.97	4803
2017-05-15	24.05	24.22	24.05	24.12	6323
2017-05-16	24.21	24.20	24.14	24.15	10403
2017-05-17	23.98	24.14	23.81	23.94	13037
2017-05-18	23.78	23.97	23.75	23.91	7322
2017-05-19	24.14	24.36	24.15	24.26	6538
2017-05-22	24.51	24.74	24.51	24.72	10002
2017-05-23	24.57	24.91	24.61	24.90	5519
2017-05-24	24.79	24.97	24.75	24.97	8305
2017-05-25	25.00	25.25	24.70	24.75	27768
2017-05-26	24.56	24.56	24.46	24.56	4409
2017-05-30	23.95	24.08	23.83	24.00	4712
2017-05-31	23.91	23.91	23.65	23.68	37008
2017-06-01	23.62	23.72	23.52	23.62	6080
2017-06-02	23.62	23.76	23.55	23.75	14732
2017-06-05	23.79	23.80	23.73	23.76	13655
2017-06-06	23.47	23.75	23.47	23.75	5545
2017-06-07	23.78	23.78	23.51	23.54	23935
2017-06-08	23.33	23.45	23.25	23.40	8596
2017-06-09	23.01	23.01	22.76	22.88	13308
2017-06-12	23.20	23.03	22.81	22.85	11294
2017-06-13	23.21	23.46	23.22	23.39	20904
2017-06-14	23.67	23.70	23.24	23.38	18124
2017-06-15	22.99	23.23	22.99	23.23	8098
2017-06-16	23.15	23.33	23.07	23.29	16092
2017-06-19	23.10	23.13	22.91	22.94	19845
2017-06-20	22.45	22.53	22.35	22.35	31100
2017-06-21	22.07	22.25	21.90	22.05	19933
2017-06-22	22.01	22.18	22.01	22.12	23138
2017-06-23	21.87	22.20	21.86	22.16	9169
2017-06-26	22.13	22.28	22.13	22.27	23584
2017-06-27	22.23	22.35	22.19	22.19	38529
2017-06-28	22.88	23.10	22.79	23.02	30814
2017-06-29	23.20	23.27	23.06	23.18	18280
2017-06-30	22.89	23.14	22.88	23.05	11511
2017-07-03	23.03	23.05	22.96	23.04	3646
2017-07-05	22.47	22.71	22.47	22.65	17683
2017-07-06	22.74	22.86	22.69	22.76	21578
2017-07-07	22.29	22.29	22.14	22.29	10747
2017-07-10	22.19	22.39	22.27	22.35	14205
2017-07-11	22.44	22.59	22.34	22.58	11193
2017-07-12	22.65	22.69	22.55	22.68	15800
2017-07-13	22.81	22.89	22.85	22.86	16404
2017-07-14	23.32	23.63	23.32	23.63	9647
2017-07-17	23.51	23.63	23.34	23.43	27572
2017-07-18	23.15	23.45	23.35	23.43	20575
2017-07-19	23.70	23.85	23.76	23.80	20373
2017-07-20	23.78	23.79	23.45	23.45	23921
2017-07-21	23.11	23.16	23.10	23.10	8670
2017-07-24	22.46	22.83	22.46	22.78	15401
2017-07-25	23.01	23.09	22.96	23.09	19067
2017-07-26	23.21	23.53	23.24	23.53	39736
2017-07-27	23.43	23.29	22.96	23.01	428833
2017-07-28	23.03	23.16	23.04	23.13	24164
2017-07-31	23.11	23.39	23.08	23.30	9885
2017-08-01	23.27	23.73	23.46	23.55	18099
2017-08-02	23.46	23.57	23.44	23.55	3467
2017-08-03	23.20	23.20	23.03	23.07	21423
2017-08-04	23.08	23.14	22.92	23.10	18057
2017-08-07	23.14	23.24	23.19	23.24	7069
2017-08-08	23.43	23.43	23.01	23.11	5344
2017-08-09	23.12	23.15	22.97	23.07	12377
2017-08-10	22.90	23.19	22.72	22.74	15879
2017-08-11	22.63	23.04	22.72	23.04	2926
2017-08-14	22.85	22.97	22.80	22.80	26481
2017-08-15	22.66	23.03	22.54	22.83	11398
2017-08-16	23.74	23.75	23.40	23.63	28058
2017-08-17	23.17	23.17	22.98	23.01	12222
2017-08-18	22.94	23.36	23.00	23.36	4952
2017-08-21	23.40	23.58	23.36	23.43	10234
2017-08-22	23.00	23.57	23.00	23.49	6288
2017-08-23	23.15	23.64	23.00	23.63	10898
2017-08-24	23.27	23.22	23.13	23.16	7721
2017-08-25	23.07	23.54	23.18	23.53	4196
2017-08-28	23.53	23.55	23.00	23.52	15490
2017-08-29	23.42	23.69	23.32	23.62	11630
2017-08-30	23.55	23.55	23.10	23.19	9090
2017-08-31	22.95	23.25	23.00	23.24	21906
2017-09-01	23.14	23.25	23.04	23.23	10461
2017-09-05	23.22	23.32	23.14	23.24	23390
2017-09-06	23.14	23.37	23.14	23.34	5753
2017-09-07	23.42	23.65	23.22	23.65	4125
2017-09-08	23.36	23.54	23.14	23.30	21409
2017-09-11	23.21	23.41	23.02	23.07	2464
2017-09-12	23.22	23.21	22.81	23.16	15494
2017-09-13	22.98	22.87	22.70	22.79	9145
2017-09-14	22.82	22.94	22.80	22.92	4370
2017-09-15	22.53	22.98	22.62	22.73	6944
2017-09-18	22.97	22.97	22.64	22.70	8148
2017-09-19	23.17	23.02	22.63	23.02	2889
2017-09-20	23.02	22.91	22.63	22.67	17661
2017-09-21	22.90	23.03	22.67	22.99	8294
2017-09-22	23.59	23.40	23.10	23.38	7071
2017-09-25	23.49	23.41	23.33	23.41	4876
2017-09-26	23.50	23.87	23.50	23.81	9588
2017-09-27	23.58	23.64	23.46	23.57	5190
2017-09-28	23.23	23.23	23.01	23.09	8831
2017-09-29	22.83	22.99	22.72	22.99	3011
2017-10-02	22.76	23.11	22.97	23.02	1377
2017-10-03	22.75	22.91	22.75	22.84	4645
2017-10-04	22.78	22.78	22.38	22.42	4732
2017-10-05	22.40	22.57	22.25	22.42	4738
2017-10-06	22.80	22.80	22.32	22.58	5061
2017-10-09	22.53	22.61	22.34	22.47	6389
2017-10-10	22.42	22.53	22.44	22.53	7068
2017-10-11	22.42	22.73	22.43	22.44	5721
2017-10-12	22.91	22.98	22.87	22.97	8269
2017-10-13	23.37	23.37	23.31	23.33	6098
2017-10-16	22.81	23.25	22.81	23.25	2050
2017-10-17	23.25	23.35	23.25	23.27	5459
2017-10-18	23.38	23.35	23.23	23.35	4172
2017-10-19	22.64	23.13	22.72	22.94	10286
2017-10-20	22.95	23.20	22.89	23.14	9060
2017-10-23	22.67	23.05	22.90	22.99	8412
2017-10-24	22.72	23.08	22.72	22.97	4456
2017-10-25	22.91	22.89	22.60	22.75	7492
2017-10-26	22.95	23.05	22.89	23.00	8781
2017-10-27	22.97	23.23	22.97	23.23	3913
2017-10-30	23.22	23.29	23.20	23.28	10213
2017-10-31	23.62	23.78	23.60	23.77	6712
2017-11-01	23.86	23.98	23.86	23.96	6518
2017-11-02	24.30	24.44	24.27	24.44	12507
2017-11-03	24.21	24.47	24.21	24.46	4148
2017-11-06	24.56	25.01	24.77	25.01	8381
2017-11-07	25.21	25.60	25.21	25.41	16326
2017-11-08	25.44	25.44	25.11	25.27	4680
2017-11-09	25.19	25.22	25.12	25.17	2861
2017-11-10	24.97	25.01	24.80	25.01	5874
2017-11-13	24.34	24.34	23.96	24.08	16773
2017-11-14	23.78	23.78	23.49	23.53	8927
2017-11-15	23.37	23.44	23.30	23.44	3991
2017-11-16	23.38	23.41	23.38	23.41	4142
2017-11-17	23.24	23.37	23.20	23.32	3171
2017-11-20	23.30	23.48	23.25	23.40	10510
2017-11-21	23.51	23.53	23.41	23.44	6750
2017-11-22	23.65	23.84	23.75	23.84	1927
2017-11-24	23.99	24.00	23.99	24.00	938
2017-11-27	23.79	23.88	23.85	23.88	4148
2017-11-28	23.67	23.70	23.60	23.65	8441
2017-11-29	23.64	23.60	23.49	23.49	2754
2017-11-30	23.18	23.55	23.18	23.55	3557
2017-12-01	23.82	23.94	23.79	23.92	6840
2017-12-04	23.71	23.74	23.57	23.57	7186
2017-12-05	23.98	23.98	23.88	23.90	12107
2017-12-06	23.81	23.85	23.72	23.73	28942
2017-12-07	23.46	23.70	23.56	23.63	3164
2017-12-08	23.82	23.79	23.75	23.79	3491
2017-12-11	23.95	24.04	23.95	24.00	3909
2017-12-12	24.29	24.31	24.28	24.29	16205
2017-12-13	24.44	24.62	24.43	24.59	18585
2017-12-14	24.56	24.60	24.53	24.53	6444
2017-12-15	24.37	24.45	24.37	24.43	8835
2017-12-18	24.41	24.40	24.32	24.34	6114
2017-12-19	24.45	24.61	24.45	24.56	9397
2017-12-20	24.70	24.76	24.68	24.76	12008
2017-12-21	25.13	25.22	25.13	25.15	8241
2017-12-22	25.27	25.32	25.29	25.29	2294
2017-12-26	25.35	25.55	25.44	25.55	5351
2017-12-27	25.57	25.60	25.54	25.59	4126
2017-12-28	25.75	25.90	25.73	25.83	5493
2017-12-29	25.50	25.93	25.50	25.74	9717
2018-01-02	25.93	26.13	25.88	25.99	16694
2018-01-03	26.34	26.55	26.34	26.55	9349
2018-01-04	26.95	27.24	26.95	27.24	26105
2018-01-05	27.27	27.25	27.14	27.18	15021
2018-01-08	26.83	26.92	26.83	26.90	2252
2018-01-09	27.03	27.03	26.50	26.80	19779
2018-01-10	26.81	26.84	26.75	26.79	18645
2018-01-11	26.88	27.13	26.79	27.12	22219
2018-01-12	27.20	27.43	27.19	27.43	7383
2018-01-16	26.90	26.95	26.74	26.74	6100
2018-01-17	26.91	27.17	26.91	27.06	5950
2018-01-18	26.82	26.82	26.62	26.69	7385
2018-01-19	26.70	26.77	26.70	26.77	1226
2018-01-22	26.61	26.71	26.56	26.71	3730
2018-01-23	26.84	26.98	26.84	26.98	4679
2018-01-24	27.27	27.50	27.23	27.50	5589
2018-01-25	27.51	27.51	27.27	27.27	9944
2018-01-26	27.46	27.71	27.45	27.66	36263
2018-01-29	27.51	27.52	27.37	27.48	4347
2018-01-30	26.91	26.91	26.80	26.86	6406
2018-01-31	26.80	26.84	26.57	26.82	11865
2018-02-01	26.73	27.06	26.73	27.00	9855
2018-02-02	26.76	26.98	26.76	26.82	3773
2018-02-05	26.41	26.41	25.69	25.75	7347
2018-02-06	25.34	25.57	25.21	25.56	17456
2018-02-07	25.66	25.74	25.27	25.35	10231
2018-02-08	24.83	24.83	24.21	24.21	15463
2018-02-09	24.39	24.39	23.81	24.78	4887
2018-02-12	25.27	25.27	24.56	24.63	9471
2018-02-13	24.15	24.51	24.15	24.48	6440
2018-02-14	24.00	24.20	23.16	23.41	11455
2018-02-15	24.00	24.00	23.47	23.51	3341
2018-02-16	25.04	25.04	23.41	23.99	6090
2018-02-20	22.86	23.43	22.86	23.00	18662
2018-02-21	23.03	23.54	23.03	23.39	10782
2018-02-22	22.96	23.50	22.86	23.25	7616
2018-02-23	22.88	23.16	22.47	23.16	15193
2018-02-26	23.00	24.20	22.95	23.44	30498
2018-02-27	22.83	22.97	22.65	22.95	12270
2018-02-28	22.95	23.10	22.44	22.48	16143
2018-03-01	22.39	22.39	22.02	22.29	13440
2018-03-02	21.90	22.10	21.74	22.10	15262
2018-03-05	22.10	22.67	22.10	22.39	11303
2018-03-06	22.76	23.26	22.76	22.88	21430
2018-03-07	22.70	22.80	22.64	22.72	4380
2018-03-08	22.72	22.75	22.54	22.65	21015
2018-03-09	22.46	22.86	22.46	22.79	5916
2018-03-12	22.90	22.92	22.72	22.86	6693
2018-03-13	22.54	23.08	22.51	22.59	18551
2018-03-14	22.66	22.66	22.35	22.59	22343
2018-03-15	22.53	22.56	22.38	22.43	13272
2018-03-16	22.26	22.26	22.11	22.18	9215
2018-03-19	22.27	22.28	22.08	22.25	17698
2018-03-20	22.30	22.30	22.16	22.19	24352
2018-03-21	22.10	22.54	22.10	22.53	36428
2018-03-22	22.75	22.75	22.25	22.41	11951
2018-03-23	22.69	22.81	22.45	22.45	23301
2018-03-26	22.83	22.83	22.52	22.67	16823
2018-03-27	22.69	22.70	22.39	22.43	15020
2018-03-28	22.39	22.54	22.36	22.50	78318
2018-03-29	22.46	22.68	22.45	22.64	19530
2018-04-02	22.44	22.44	22.19	22.27	12535
2018-04-03	22.61	22.74	22.59	22.70	24136
2018-04-04	22.50	22.92	22.50	22.92	10474
2018-04-05	22.88	22.98	22.79	22.94	11775
2018-04-06	23.25	23.25	23.07	23.07	9440
2018-04-09	22.84	23.20	22.84	23.03	12334
2018-04-10	23.42	23.50	23.37	23.45	12817
2018-04-11	23.49	23.89	23.49	23.77	15234
2018-04-12	23.67	23.73	23.67	23.71	4992
2018-04-13	23.67	23.67	23.57	23.61	5452
2018-04-16	23.67	23.76	23.65	23.76	5880
2018-04-17	23.68	23.90	23.60	23.87	233089
2018-04-18	23.64	24.10	23.64	24.07	4596
2018-04-19	24.29	24.29	24.01	24.07	4300
2018-04-20	24.11	24.14	24.07	24.10	4843
2018-04-23	23.93	24.01	23.93	24.00	10923
2018-04-24	24.22	24.30	24.06	24.06	5265
2018-04-25	24.07	24.07	23.92	24.06	8846
2018-04-26	24.45	24.50	24.42	24.46	7063
2018-04-27	24.53	24.61	24.51	24.61	3923
2018-04-30	24.38	24.50	24.30	24.32	10809
2018-05-01	24.36	24.36	24.19	24.26	6248
2018-05-02	24.53	24.67	24.38	24.47	8385
2018-05-03	24.77	24.77	24.57	24.67	2696
2018-05-04	24.59	24.65	24.59	24.62	2180
2018-05-07	24.43	24.59	24.43	24.53	3859
2018-05-08	23.61	23.79	23.51	23.75	60256
2018-05-09	23.95	24.29	23.95	24.25	27020
2018-05-10	25.17	25.71	25.17	25.71	9931
2018-05-11	25.46	25.47	25.27	25.33	5877
2018-05-14	25.71	25.75	25.64	25.68	3150
2018-05-15	25.00	25.05	24.93	24.97	6132
2018-05-16	25.39	25.65	25.39	25.63	3357
2018-05-17	25.89	25.89	25.66	25.83	4653
2018-05-18	25.75	25.75	25.61	25.61	3486
2018-05-21	25.98	26.12	25.96	26.12	5014
2018-05-22	26.09	26.09	25.77	25.77	14758
2018-05-23	25.39	25.47	25.34	25.46	15250
2018-05-24	25.40	25.40	25.18	25.30	10763
2018-05-25	24.62	24.62	24.41	24.45	18326
2018-05-29	23.84	23.85	23.54	23.72	7654
2018-05-30	23.98	24.24	23.98	24.23	19186
2018-05-31	24.80	24.80	24.38	24.45	8559
2018-06-01	24.38	24.42	24.38	24.40	6613
2018-06-04	24.53	24.57	24.45	24.57	5300
2018-06-05	24.78	24.78	24.40	24.47	13294
2018-06-06	25.16	25.26	25.12	25.26	37589
2018-06-07	25.48	25.58	25.28	25.35	33982
2018-06-08	25.47	25.52	25.38	25.44	18884
2018-06-11	25.61	25.63	25.59	25.63	9276
2018-06-12	25.95	25.95	25.65	25.65	31240
2018-06-13	25.75	25.75	25.44	25.54	17415
2018-06-14	25.70	25.70	25.45	25.45	36964
2018-06-15	25.58	25.58	25.30	25.34	18931
2018-06-18	25.35	25.37	25.33	25.36	8367
2018-06-19	25.30	25.47	25.19	25.34	35980
2018-06-20	25.71	25.71	25.52	25.60	7218
2018-06-21	25.60	25.75	25.54	25.65	4957
2018-06-22	25.93	25.93	25.67	25.89	21430
2018-06-25	25.91	25.91	25.60	25.61	5307
2018-06-26	25.79	25.89	25.47	25.87	32194
2018-06-27	25.85	26.15	25.75	25.81	17025
2018-06-28	26.02	26.33	26.02	26.23	7111
2018-06-29	26.20	26.45	26.20	26.45	6675
2018-07-02	25.66	25.80	25.66	25.80	14319
2018-07-03	26.23	26.23	26.11	26.16	4733
2018-07-05	26.45	26.45	26.24	26.33	7156
2018-07-06	26.41	26.80	26.41	26.80	14187
2018-07-09	26.80	27.10	26.80	27.02	4629
2018-07-10	27.28	27.29	27.14	27.19	7203
2018-07-11	26.80	26.80	26.21	26.30	11953
2018-07-12	26.61	26.63	26.49	26.63	9641
2018-07-13	26.40	26.49	26.40	26.49	6355
2018-07-16	26.33	26.33	26.16	26.23	12295
2018-07-17	25.81	25.85	25.71	25.74	6958
2018-07-18	25.33	25.74	25.33	25.70	10074
2018-07-19	25.31	25.31	25.17	25.23	14559
2018-07-20	25.49	25.74	25.49	25.73	16592
2018-07-23	25.93	25.93	25.65	25.74	4620
2018-07-24	25.96	25.96	25.79	25.86	6795
2018-07-25	25.81	26.00	25.76	25.93	4718
2018-07-26	25.98	25.98	25.95	25.98	4015
2018-07-27	26.29	26.50	26.29	26.36	7825
2018-07-30	26.47	26.47	26.37	26.42	3830
2018-07-31	26.82	27.00	26.77	26.81	8147
2018-08-01	26.66	26.66	26.42	26.48	10636
2018-08-02	26.47	26.52	26.46	26.49	1751
2018-08-03	26.85	26.98	26.73	26.97	5671
2018-08-06	26.91	27.12	26.91	27.00	6642
2018-08-07	27.44	27.44	27.16	27.25	6824
2018-08-08	26.98	27.09	26.98	27.04	12645
2018-08-09	26.93	27.02	26.89	26.92	4270
2018-08-10	26.32	26.47	26.25	26.28	9527
2018-08-13	26.28	26.31	25.86	26.08	22510
2018-08-14	26.21	26.50	26.21	26.50	10291
2018-08-15	26.50	26.50	25.67	25.86	3158
2018-08-16	26.06	26.96	26.06	26.64	14111
2018-08-17	26.99	27.18	26.79	27.03	3440
2018-08-20	27.56	27.59	27.49	27.59	7836
2018-08-21	27.09	27.09	26.95	27.00	7246
2018-08-22	27.14	27.29	27.14	27.29	4078
2018-08-23	26.62	26.62	26.35	26.39	86078
2018-08-24	26.33	26.37	26.27	26.35	3221
2018-08-27	26.72	26.83	26.72	26.78	2578
2018-08-28	27.15	27.24	27.01	27.03	6455
2018-08-29	26.86	27.07	26.85	27.07	4756
2018-08-30	26.91	26.94	26.78	26.80	2599
2018-08-31	26.63	26.63	26.42	26.48	6444
2018-09-04	26.01	26.13	26.01	26.09	9778
2018-09-05	26.16	26.16	25.96	26.03	6592
2018-09-06	25.78	25.79	25.44	25.54	21067
2018-09-07	25.09	25.09	24.83	24.87	23864
2018-09-10	25.30	25.43	25.15	25.21	10113
2018-09-11	25.50	25.81	25.35	25.77	20556
2018-09-12	26.24	26.43	26.23	26.35	4753
2018-09-13	26.60	26.60	26.41	26.46	11178
2018-09-14	26.40	26.55	26.40	26.48	6595
2018-09-17	26.80	26.80	26.64	26.66	23884
2018-09-18	26.72	26.73	26.60	26.64	12410
2018-09-19	26.92	26.92	26.75	26.76	76196
2018-09-20	26.93	27.12	26.93	27.10	29744
2018-09-21	27.05	27.08	26.99	26.99	13807
2018-09-24	27.15	27.15	26.84	26.97	24745
2018-09-25	27.56	27.69	27.54	27.58	17027
2018-09-26	27.82	27.97	27.72	27.88	9820
2018-09-27	27.88	27.90	27.85	27.85	10333
2018-09-28	27.94	27.94	27.87	27.87	7160
2018-10-01	27.63	28.00	27.63	27.94	92544
2018-10-02	27.70	27.70	27.53	27.60	11794
2018-10-03	27.65	27.74	27.64	27.72	9724
2018-10-04	27.70	27.70	27.31	27.34	12370
2018-10-05	27.39	27.47	26.95	27.03	25498
2018-10-08	26.90	27.01	26.76	27.01	7882
2018-10-09	26.30	26.80	26.30	26.80	13811
2018-10-10	26.87	26.87	26.21	26.29	15493
2018-10-11	25.79	25.86	25.38	25.61	17135
2018-10-12	25.43	25.89	25.05	25.42	27618
2018-10-15	25.86	25.86	25.64	25.73	14216
2018-10-16	25.60	25.82	25.60	25.81	24549
2018-10-17	25.81	25.92	25.56	25.83	59045
2018-10-18	25.48	25.88	25.30	25.45	31064
2018-10-19	25.62	25.91	25.62	25.70	16107
2018-10-22	25.46	25.46	25.19	25.36	21270
2018-10-23	24.23	24.38	24.23	24.31	45240
2018-10-24	24.15	24.22	23.69	23.69	19924
2018-10-25	24.01	24.21	23.82	24.12	37059
2018-10-26	23.75	23.75	23.34	23.73	43523
2018-10-29	24.40	24.40	23.55	23.76	48422
2018-10-30	23.80	24.25	23.80	24.23	43517
2018-10-31	24.62	24.85	24.62	24.69	20573
2018-11-01	24.66	24.87	24.66	24.78	29849
2018-11-02	24.65	24.70	24.43	24.54	14297
2018-11-05	24.25	24.36	24.16	24.25	15352
2018-11-06	24.52	24.59	24.11	24.31	93462
2018-11-07	24.41	25.20	24.41	24.82	21581
2018-11-08	24.64	25.20	24.64	24.72	12133
2018-11-09	24.35	24.70	24.27	24.31	8355
2018-11-12	24.92	24.92	24.04	24.07	28902
2018-11-13	23.93	24.03	23.56	23.62	64545
2018-11-14	23.75	23.75	23.47	23.62	20771
2018-11-15	24.04	24.19	23.90	24.14	21088
2018-11-16	24.15	24.22	24.00	24.18	13193
2018-11-19	23.83	23.83	23.44	23.56	20883
2018-11-20	23.12	23.13	22.83	22.89	34779
2018-11-21	23.04	23.26	23.04	23.11	22692
2018-11-23	22.71	22.95	22.71	22.75	4092
2018-11-26	22.98	23.03	22.82	22.87	28566
2018-11-27	22.55	22.80	22.54	22.72	62984
2018-11-28	22.68	23.14	22.51	22.97	27613
2018-11-29	22.78	22.84	22.71	22.77	25214
2018-11-30	22.53	22.74	22.53	22.64	11454
2018-12-03	23.55	23.80	23.23	23.40	46362
2018-12-04	23.40	23.40	22.74	22.77	54979
2018-12-06	23.27	23.27	22.23	22.51	123514
2018-12-07	22.59	22.59	22.23	22.13	73467
2018-12-10	22.29	22.55	22.17	22.44	83302
2018-12-11	22.73	22.73	22.23	22.25	80454
2018-12-12	23.00	23.00	22.63	22.63	39726
2018-12-13	22.58	22.74	22.56	22.68	33241
2018-12-14	22.32	22.39	22.12	22.20	35615
2018-12-17	22.20	22.20	21.82	21.86	47532
2018-12-18	22.17	22.17	21.60	21.72	89888
2018-12-19	21.87	21.89	21.31	21.37	56081
2018-12-20	21.20	21.32	20.87	21.03	74779
2018-12-21	21.11	21.25	20.74	20.73	48229
2018-12-24	20.74	20.91	20.64	20.64	32828
2018-12-26	20.58	21.51	20.53	21.51	81679
2018-12-27	21.68	21.74	21.41	21.74	88293
2018-12-28	22.05	22.09	21.85	21.90	55172
2018-12-31	21.62	22.22	21.62	22.11	110110
2019-01-02	21.43	21.96	21.43	21.72	38946
2019-01-03	22.03	22.26	21.85	22.14	25294
2019-01-04	22.75	23.12	22.75	23.05	11126
2019-01-07	23.00	23.39	22.88	23.34	45856
2019-01-08	23.31	23.91	23.28	23.58	40812
2019-01-09	24.01	24.23	23.82	24.14	29316
2019-01-10	23.85	24.14	23.85	24.07	13740
2019-01-11	23.82	24.12	23.82	24.10	16014
2019-01-14	23.73	23.99	23.73	23.96	50824
2019-01-15	24.00	24.28	24.00	24.21	17633
2019-01-16	24.26	24.26	24.06	24.16	13264
2019-01-17	24.24	24.58	24.24	24.48	14596
2019-01-18	24.63	24.69	24.45	24.85	14042
2019-01-22	24.12	24.12	23.77	23.80	26537
2019-01-23	23.77	23.94	23.58	23.73	21153
2019-01-24	24.03	24.24	24.03	24.21	10203
2019-01-25	24.63	24.71	24.59	24.66	18324
2019-01-28	24.60	24.60	24.33	24.45	34681
2019-01-29	24.44	24.62	24.44	24.55	23542
2019-01-30	24.96	25.18	24.96	25.07	8798
2019-01-31	24.41	25.14	24.41	25.00	17985
2019-02-01	24.80	24.80	24.76	24.76	28418
2019-02-04	24.12	24.82	24.12	24.79	27822
2019-02-05	25.13	25.13	24.93	24.95	142169
2019-02-06	24.83	24.83	24.49	24.55	25156
2019-02-07	24.70	24.70	24.30	24.42	8570
2019-02-08	23.79	24.23	23.79	24.18	18856
2019-02-11	24.38	24.49	24.26	24.41	10901
2019-02-12	24.60	24.74	24.60	24.67	8759
2019-02-13	24.91	24.97	24.74	24.78	15420
2019-02-14	25.04	25.38	25.04	25.27	19329
2019-02-15	25.93	26.00	25.93	25.96	7112
2019-02-19	26.28	26.66	26.28	26.66	14055
2019-02-20	26.75	26.90	26.75	26.85	16885
2019-02-21	26.40	26.40	26.24	26.28	6997
2019-02-22	25.27	25.43	25.27	25.34	10443
2019-02-25	25.56	25.68	25.53	25.58	8122
2019-02-26	25.30	25.93	25.30	25.85	11303
2019-02-27	25.95	26.00	25.76	25.93	42005
2019-02-28	25.88	25.88	25.74	25.79	12987
2019-03-01	25.42	25.58	25.21	25.28	8056
2019-03-04	25.14	25.19	25.06	25.14	5306
2019-03-05	25.45	25.49	25.23	25.41	5178
2019-03-06	25.60	25.60	25.07	25.13	16768
2019-03-07	25.13	25.15	25.00	25.05	29974
2019-03-08	24.86	24.86	24.53	24.81	7760
2019-03-11	24.51	24.75	24.51	24.75	7433
2019-03-12	24.69	24.88	24.69	24.78	15374
2019-03-13	24.66	24.72	24.56	24.66	4383
2019-03-14	24.74	24.90	24.71	24.81	7041
2019-03-15	25.16	25.28	25.01	25.17	6580
2019-03-18	25.84	25.84	25.05	25.17	16195
2019-03-19	25.46	25.46	25.27	25.28	3804
2019-03-20	24.43	25.78	24.43	25.32	5312
2019-03-21	25.34	25.58	25.34	25.52	60332
2019-03-22	26.08	26.08	25.11	25.11	14887
2019-03-25	24.76	24.85	24.70	24.85	9677
2019-03-26	25.00	25.00	24.60	24.68	23868
2019-03-27	24.42	24.42	24.20	24.26	30763
2019-03-28	24.82	24.82	24.63	24.72	5193
2019-03-29	25.10	25.10	24.60	24.63	20447
2019-04-01	24.96	24.96	24.81	24.89	25220
2019-04-02	24.76	24.92	24.76	24.85	15322
2019-04-03	24.85	24.89	24.73	24.77	12987
2019-04-04	24.36	24.41	24.28	24.35	7664
2019-04-05	23.95	24.67	23.95	24.37	9508
2019-04-08	24.62	24.70	24.62	24.70	6574
2019-04-09	25.14	25.27	25.09	25.09	19860
2019-04-10	24.87	25.06	24.87	25.05	13153
2019-04-11	25.27	25.37	25.18	25.30	7726
2019-04-12	25.78	25.78	25.60	25.64	7327
2019-04-15	25.40	25.68	25.40	25.67	4778
2019-04-16	25.48	25.55	25.43	25.43	3790
2019-04-17	25.25	25.31	25.20	25.28	5444
2019-04-18	25.85	25.85	25.37	25.65	24270
2019-04-22	25.66	25.82	25.63	25.66	10203
2019-04-23	26.08	26.20	26.08	26.20	20075
2019-04-24	25.96	25.96	25.82	25.84	6472
2019-04-25	25.92	25.97	25.82	25.95	5997
2019-04-26	25.72	25.72	25.38	25.41	7653
2019-04-29	25.55	25.55	25.23	25.43	4250
2019-04-30	24.91	25.18	24.86	25.01	11022
2019-05-01	25.02	25.17	24.84	24.93	5010
2019-05-02	24.64	24.64	24.55	24.55	16145
2019-05-03	24.47	24.77	24.47	24.66	4718
2019-05-06	24.22	24.58	24.21	24.49	5716
2019-05-07	24.17	24.26	24.14	24.24	6013
2019-05-08	24.36	24.57	24.33	24.41	13861
2019-05-09	24.30	24.75	24.30	24.70	3977
2019-05-10	25.02	25.17	25.02	25.13	4216
2019-05-13	24.93	24.93	24.58	24.69	8934
2019-05-14	24.68	24.95	24.68	24.92	17728
2019-05-15	25.04	25.36	24.99	25.31	16415
2019-05-16	25.74	25.82	25.62	25.62	19709
2019-05-17	25.61	25.68	25.38	25.44	7126
2019-05-20	25.50	25.50	25.37	25.40	6149
2019-05-21	25.52	25.54	25.47	25.52	9632
2019-05-22	25.61	25.61	25.51	25.61	6433
2019-05-23	25.44	25.44	25.00	25.14	13914
2019-05-24	25.04	25.04	24.63	24.70	13866
2019-05-28	24.75	24.87	24.68	24.73	6993
2019-05-29	24.89	24.89	24.55	24.75	16158
2019-05-30	24.70	24.86	24.59	24.59	31207
2019-05-31	24.52	24.57	24.30	24.35	49151
2019-06-03	23.97	24.32	23.97	24.02	19803
2019-06-04	23.95	24.18	23.92	24.18	19427
2019-06-05	23.94	24.11	23.75	23.89	13895
2019-06-06	23.93	24.02	23.92	24.02	14271
2019-06-07	24.35	24.62	24.29	24.61	16532
2019-06-10	24.42	24.64	24.34	24.58	35166
2019-06-11	24.31	24.45	24.28	24.41	39751
2019-06-12	24.36	24.36	24.16	24.16	13154
2019-06-13	23.83	24.00	23.83	23.96	19837
2019-06-14	23.88	24.20	23.88	24.07	17938
2019-06-17	23.85	24.16	23.85	23.96	16480
2019-06-18	24.10	24.50	24.10	24.50	34509
2019-06-19	24.72	24.84	24.61	24.81	5585
2019-06-20	25.34	25.84	25.13	25.69	25369
2019-06-21	25.73	25.97	25.52	25.82	26629
2019-06-24	25.88	25.91	25.76	25.76	9240
2019-06-25	26.02	26.07	25.70	25.80	5905
2019-06-26	25.56	26.04	25.56	25.91	20300
2019-06-27	26.12	26.17	25.86	26.06	3520
2019-06-28	25.48	25.65	25.40	25.44	23439
2019-07-01	25.48	25.77	25.41	25.55	20580
2019-07-02	25.53	25.67	25.37	25.40	26993
2019-07-03	25.39	25.39	25.21	25.38	3024
2019-07-05	24.74	25.34	24.74	25.24	6619
2019-07-08	25.09	25.32	25.09	25.16	5338
2019-07-09	25.02	25.31	25.02	25.19	10904
2019-07-10	24.93	25.19	24.93	25.19	36688
2019-07-11	25.15	25.20	25.06	25.11	5378
2019-07-12	25.19	25.19	25.03	25.13	13432
2019-07-15	25.20	25.38	25.19	25.19	7586
2019-07-16	24.61	24.86	24.47	24.48	20313
2019-07-17	24.56	24.66	24.39	24.39	11760
2019-07-18	23.91	24.11	23.77	23.93	14056
2019-07-19	23.70	23.83	23.65	23.68	10980
2019-07-22	23.68	23.92	23.65	23.66	12591
2019-07-23	23.88	24.05	23.77	23.89	28583
2019-07-24	24.03	24.03	23.76	23.90	10188
2019-07-25	24.19	24.19	23.75	23.84	8022
2019-07-26	23.75	23.82	23.71	23.76	21940
2019-07-29	23.66	24.11	23.66	23.98	13791
2019-07-30	23.76	23.84	23.60	23.84	132674
2019-07-31	23.87	24.07	23.57	23.67	13911
2019-08-01	23.53	23.70	22.97	23.08	36994
2019-08-02	22.88	23.06	22.22	23.02	13242
2019-08-05	22.27	22.35	21.95	22.18	40595
2019-08-06	22.41	22.41	21.88	22.09	148675
2019-08-07	22.01	22.01	21.66	21.84	47375
2019-08-08	22.85	22.85	22.49	22.72	48986
2019-08-09	22.48	22.85	22.48	22.57	58379
2019-08-12	22.36	22.44	22.29	22.35	26344
2019-08-13	22.50	22.96	22.50	22.81	47413
2019-08-14	22.06	22.61	21.90	21.92	59768
2019-08-15	21.21	21.60	21.10	21.10	107771
2019-08-16	21.00	21.23	21.00	21.18	80521
2019-08-19	21.32	21.66	21.32	21.65	57603
2019-08-20	21.72	21.82	21.59	21.59	108944
2019-08-21	21.89	22.04	21.71	21.72	50832
2019-08-22	21.68	21.90	21.68	21.76	26374
2019-08-23	21.65	21.65	21.20	21.20	29604
2019-08-26	20.96	21.07	20.93	20.93	38905
2019-08-27	20.99	21.52	20.81	20.91	103785
2019-08-28	20.66	21.24	20.66	21.13	16205
2019-08-29	21.39	21.51	21.32	21.37	34601
2019-08-30	21.66	21.70	21.29	21.40	15215
2019-09-03	20.95	21.15	20.91	21.13	22403
2019-09-04	21.14	21.35	21.09	21.33	84709
2019-09-05	21.51	21.84	21.51	21.59	36774
2019-09-06	21.73	21.82	21.69	21.82	15798
2019-09-09	21.69	22.15	21.69	21.79	25835
2019-09-10	22.18	22.33	22.16	22.33	108982
2019-09-11	22.32	22.32	21.86	21.92	22984
2019-09-12	21.77	21.77	21.38	21.50	13580
2019-09-13	21.51	21.57	21.45	21.57	13833
2019-09-16	22.25	22.80	22.25	22.70	28013
2019-09-17	22.65	22.71	22.30	22.30	54572
2019-09-18	21.75	22.30	21.75	22.04	16162
2019-09-19	22.32	22.32	21.91	21.91	11811
2019-09-20	21.86	22.05	21.78	21.79	17977
2019-09-23	22.46	22.46	21.71	21.95	26714
2019-09-24	21.90	21.98	21.62	21.68	33443
2019-09-25	21.50	21.70	21.50	21.65	23315
2019-09-26	21.38	21.58	21.34	21.46	40447
2019-09-27	21.32	21.61	21.32	21.55	25514
2019-09-30	22.24	22.24	21.63	21.76	26516
2019-10-01	21.18	21.87	21.18	21.26	40712
2019-10-02	20.89	21.47	20.71	20.77	34003
2019-10-03	20.71	20.93	20.52	20.77	53140
2019-10-04	20.69	21.06	20.69	20.99	31520
2019-10-07	20.91	21.19	20.91	20.99	30393
2019-10-08	20.88	20.99	20.82	20.83	63043
2019-10-09	20.91	20.94	20.77	20.93	53327
2019-10-10	20.97	21.02	20.91	20.96	52415
2019-10-11	21.10	21.47	21.10	21.37	22969
2019-10-14	21.33	21.80	21.33	21.44	53476
2019-10-15	21.50	21.60	21.16	21.50	32072
2019-10-16	21.10	21.83	21.10	21.55	18031
2019-10-17	22.00	22.28	21.58	22.00	13454
2019-10-18	21.50	22.04	21.50	21.72	27170
2019-10-21	21.58	21.79	21.58	21.79	62241
2019-10-22	21.61	21.87	21.61	21.76	49021
2019-10-23	22.21	22.21	21.51	22.16	15078
2019-10-24	22.76	22.76	22.22	22.33	26108
2019-10-25	22.25	22.39	22.20	22.38	14832
2019-10-28	22.23	22.30	22.23	22.27	18707
2019-10-29	22.20	22.30	22.08	22.26	11079
2019-10-30	22.24	22.24	22.05	22.19	13866
2019-10-31	22.24	22.26	21.91	22.25	27669
2019-11-01	22.16	22.84	22.16	22.77	13480
2019-11-04	22.35	22.89	22.35	22.80	12810
2019-11-05	22.62	22.96	22.62	22.90	17704
2019-11-06	23.40	23.40	22.58	22.78	18012
2019-11-07	22.91	23.13	22.70	22.89	12573
2019-11-08	23.14	23.24	23.01	23.22	13377
2019-11-11	23.02	23.54	23.02	23.40	12662
2019-11-12	23.24	23.53	23.24	23.43	9246
2019-11-13	23.45	23.45	23.12	23.32	11295
2019-11-14	22.83	23.05	22.83	23.05	16706
2019-11-15	22.89	23.37	22.89	23.30	19273
2019-11-18	22.83	23.48	22.83	23.48	12030
2019-11-19	23.87	23.89	23.48	23.50	33058
2019-11-20	23.33	23.46	23.28	23.33	19064
2019-11-21	22.63	23.16	22.63	23.14	25089
2019-11-22	22.90	23.13	22.90	23.13	7991
2019-11-25	23.00	23.16	23.00	23.12	13877
2019-11-26	23.31	23.36	23.21	23.33	23892
2019-11-27	23.22	23.31	23.20	23.28	18136
2019-11-29	23.21	23.33	23.11	23.12	16754
2019-12-02	23.07	24.06	23.07	23.13	35460
2019-12-03	22.90	22.96	22.67	22.89	50926
2019-12-04	22.94	22.99	22.79	22.95	30479
2019-12-05	22.59	23.12	22.59	22.95	26956
2019-12-06	23.22	23.35	23.21	23.33	9775
2019-12-09	23.51	23.57	23.47	23.51	17751
2019-12-10	22.79	23.34	22.79	23.26	19643
2019-12-11	22.88	23.56	22.88	23.51	20791
2019-12-12	23.75	23.87	23.71	23.87	14116
2019-12-13	24.00	24.11	23.87	24.04	11613
2019-12-16	24.21	24.21	24.13	24.20	18763
2019-12-17	24.38	24.38	24.24	24.32	9805
2019-12-18	24.09	24.37	24.09	24.26	9143
2019-12-19	24.34	24.34	24.16	24.25	18087
2019-12-20	24.19	24.19	23.92	23.92	11946
2019-12-23	24.00	24.25	24.00	24.25	15815
2019-12-24	24.21	24.48	23.94	24.43	4650
2019-12-26	24.32	24.60	24.23	24.55	12690
2019-12-27	24.28	24.40	24.28	24.40	17956
2019-12-30	23.91	24.88	23.91	24.24	12420
2019-12-31	24.04	24.17	23.94	24.04	3378
2020-01-02	24.01	24.25	24.01	24.25	8439
2020-01-03	24.36	24.36	24.21	24.21	35469
2020-01-06	24.40	24.47	24.13	24.41	21001
2020-01-07	24.88	24.88	24.23	24.39	21598
2020-01-08	24.74	24.74	24.56	24.60	24621
2020-01-09	24.73	24.73	24.30	24.38	12031
2020-01-10	24.47	24.74	24.47	24.74	9318
2020-01-13	24.53	24.72	24.24	24.48	4465
2020-01-14	24.33	24.80	24.31	24.77	10497
2020-01-15	24.67	25.00	24.50	24.74	5813
2020-01-16	24.84	25.10	24.60	24.91	7804
2020-01-17	24.66	24.82	24.46	24.69	29839
2020-01-21	24.42	24.61	24.32	24.40	8904
2020-01-22	24.85	24.85	24.31	24.84	14260
2020-01-23	24.61	24.61	24.05	24.11	9788
2020-01-24	24.05	24.28	23.78	23.78	11716
2020-01-27	23.20	23.94	23.20	23.29	8949
2020-01-28	23.95	23.95	23.40	23.52	25907
2020-01-29	23.39	23.64	23.37	23.45	18146
2020-01-30	23.41	23.61	23.13	23.36	17392
2020-01-31	22.88	23.50	22.63	22.74	41273
2020-02-03	22.58	22.58	22.25	22.33	21383
2020-02-04	22.65	22.65	22.08	22.35	25360
2020-02-05	22.71	23.02	22.37	22.96	35253
2020-02-06	22.90	23.31	22.90	23.14	38110
2020-02-07	22.54	22.75	22.54	22.65	16136
2020-02-10	22.58	22.75	22.23	22.40	18415
2020-02-11	22.74	23.12	22.37	22.65	30785
2020-02-12	22.56	23.13	22.56	23.06	55995
2020-02-13	22.71	23.08	22.62	22.76	21413
2020-02-14	22.39	22.39	21.74	22.03	24088
2020-02-18	21.57	22.13	21.57	22.07	25461
2020-02-19	21.95	22.45	21.95	22.38	37684
2020-02-20	21.82	22.35	21.82	22.09	38838
2020-02-21	21.84	22.13	21.79	21.95	37186
2020-02-24	20.36	20.38	20.03	20.38	50621
2020-02-25	19.68	20.04	19.53	19.58	87255
2020-02-26	19.69	19.69	19.13	19.19	82801
2020-02-27	18.74	19.01	18.59	18.69	71967
2020-02-28	17.73	18.14	17.50	17.87	105891
2020-03-02	18.06	18.77	18.06	18.77	109305
2020-03-03	18.45	18.80	17.97	18.13	334947
2020-03-04	18.02	18.26	17.92	18.21	126582
2020-03-05	17.77	18.01	17.53	17.69	125438
2020-03-06	17.35	17.35	16.85	17.05	197465
2020-03-09	14.61	15.29	13.91	13.95	203666
2020-03-10	14.15	14.95	14.10	14.75	292136
2020-03-11	14.25	14.25	12.97	12.97	93020
2020-03-12	12.34	12.34	10.98	11.44	128115
2020-03-13	13.06	13.83	12.60	13.77	240289
2020-03-16	10.41	11.01	10.25	10.50	90955
2020-03-17	10.90	11.27	10.66	11.14	202124
2020-03-18	10.25	10.64	9.12	9.46	133237
2020-03-19	9.40	10.05	8.82	9.96	199231
2020-03-20	9.55	10.00	9.01	9.19	113764
2020-03-23	8.99	9.59	8.45	8.77	148945
2020-03-24	9.44	9.99	8.95	9.76	93970
2020-03-25	10.80	10.83	10.00	10.65	56564
2020-03-26	11.30	11.30	10.35	11.01	46911
2020-03-27	9.73	10.57	9.73	10.36	103570
2020-03-30	10.53	11.62	10.53	11.00	240952
2020-03-31	10.57	11.65	10.57	11.02	118551
2020-04-01	11.20	12.19	11.20	11.55	67736
2020-04-02	11.70	12.69	11.70	12.34	172724
2020-04-03	11.95	12.30	11.76	12.00	102323
2020-04-06	12.56	12.84	12.34	12.84	168336
2020-04-07	13.50	13.64	13.00	13.20	177479
2020-04-08	13.05	13.32	12.90	13.10	136384
2020-04-09	13.60	14.16	13.60	13.75	101693
2020-04-13	13.73	14.09	13.73	13.95	76237
2020-04-14	13.85	14.20	13.79	13.99	146572
2020-04-15	12.90	13.26	12.88	13.13	102455
2020-04-16	13.65	13.65	12.57	13.04	76656
2020-04-17	13.95	13.95	13.10	13.24	61155
2020-04-20	12.87	12.94	12.40	12.40	114373
2020-04-21	12.00	12.16	11.80	12.14	208453
2020-04-22	12.99	12.99	12.76	12.78	53088
2020-04-23	12.70	13.11	12.70	12.76	71647
2020-04-24	12.70	13.20	12.70	13.20	19596
2020-04-27	12.91	13.28	12.89	12.97	86710
2020-04-28	12.83	13.21	12.76	12.94	39863
2020-04-29	13.57	14.00	13.57	13.99	26993
2020-04-30	14.20	14.55	14.00	14.18	28875
2020-05-01	13.51	13.98	13.37	13.44	29714
2020-05-04	13.29	13.67	13.15	13.56	60591
2020-05-05	14.35	14.37	13.93	14.35	41051
2020-05-06	14.00	14.14	13.84	13.97	22939
2020-05-07	14.07	14.25	13.95	14.10	26726
2020-05-08	14.10	14.49	13.91	14.29	25830
2020-05-11	14.45	14.56	14.13	14.44	22758
2020-05-12	14.75	14.75	14.20	14.35	41639
2020-05-13	14.02	14.14	13.73	13.84	23007
2020-05-14	13.10	13.77	13.10	13.73	37507
2020-05-15	13.90	13.90	13.50	13.65	38607
2020-05-18	14.00	14.59	14.00	14.47	69218
2020-05-19	14.80	15.17	14.62	14.62	50033
2020-05-20	15.12	15.12	14.80	15.08	47698
2020-05-21	15.00	15.20	14.69	14.77	22229
2020-05-22	14.80	14.80	14.37	14.55	21377
2020-05-26	15.73	15.73	15.22	15.46	43862
2020-05-27	15.93	15.93	15.15	15.40	13202
2020-05-28	15.30	15.43	15.27	15.27	15159
2020-05-29	14.41	15.09	14.41	15.09	31418
2020-06-01	15.10	15.61	15.10	15.61	15461
2020-06-02	15.76	16.05	15.46	15.69	12093
2020-06-03	15.75	16.35	15.75	16.33	17057
2020-06-04	16.15	16.15	15.96	16.15	7972
2020-06-05	16.53	16.70	16.50	16.64	11877
2020-06-08	16.48	17.01	16.41	17.01	22367
2020-06-09	17.01	17.01	16.80	16.80	13903
2020-06-10	16.51	16.77	16.35	16.58	11373
2020-06-11	14.88	15.45	14.77	14.86	16860
2020-06-12	15.00	15.22	14.37	14.54	11368
2020-06-15	14.25	14.70	14.05	14.68	27341
2020-06-16	15.00	15.08	14.57	14.73	47992
2020-06-17	14.70	15.22	14.69	14.71	4251
2020-06-18	14.65	14.98	14.65	14.92	14347
2020-06-19	14.39	15.50	14.39	14.91	16619
2020-06-22	14.98	15.45	14.98	15.36	6816
2020-06-23	15.20	15.44	15.13	15.13	13735
2020-06-24	14.57	14.83	14.43	14.44	5908
2020-06-25	14.22	14.49	14.22	14.47	27003
2020-06-26	14.21	14.43	14.11	14.20	9248
2020-06-29	14.79	14.79	14.01	14.42	29754
2020-06-30	14.60	15.00	14.60	14.83	11585
2020-07-01	14.74	15.00	14.74	14.88	20895
2020-07-02	15.00	15.45	15.00	15.11	7745
2020-07-06	15.11	15.39	14.87	15.09	16074
2020-07-07	14.72	14.91	14.62	14.77	20554
2020-07-08	14.42	14.75	14.42	14.75	5594
2020-07-09	14.93	14.93	14.77	14.81	20279
2020-07-10	14.67	14.97	14.67	14.97	21102
2020-07-13	14.99	15.18	14.72	14.72	11388
2020-07-14	14.57	15.08	14.57	15.03	9681
2020-07-15	14.87	14.87	14.65	14.73	6637
2020-07-16	14.45	14.50	14.36	14.37	7531
2020-07-17	14.29	14.45	14.29	14.41	7024
2020-07-20	14.14	14.16	14.00	14.16	17600
2020-07-21	14.69	14.90	14.66	14.84	148371
2020-07-22	15.14	15.14	14.73	14.89	4551
2020-07-23	14.92	15.08	14.69	14.83	13562
2020-07-24	14.92	14.92	14.83	14.83	2099
2020-07-27	14.83	14.92	14.77	14.92	33607
2020-07-28	14.42	14.67	14.42	14.61	21384
2020-07-29	14.77	14.77	14.34	14.57	7019
2020-07-30	14.25	14.38	14.15	14.35	20512
2020-07-31	14.27	14.30	14.12	14.20	8173
2020-08-03	14.22	14.48	14.22	14.48	11037
2020-08-04	14.65	14.67	14.47	14.64	13440
2020-08-05	14.63	14.63	14.52	14.52	35573
2020-08-06	14.75	14.75	14.53	14.69	6421
2020-08-07	14.82	14.82	14.50	14.50	6264
2020-08-10	14.60	14.60	14.50	14.53	11770
2020-08-11	14.62	14.73	14.41	14.41	13416
2020-08-12	14.68	14.84	14.68	14.76	12741
2020-08-13	14.56	14.93	14.56	14.68	15789
2020-08-14	14.50	14.55	14.50	14.50	3845
2020-08-17	14.58	14.67	14.58	14.65	8635
2020-08-18	14.70	14.70	14.57	14.67	13159
2020-08-19	14.84	14.84	14.70	14.70	1762
2020-08-20	14.32	14.40	14.32	14.39	5593
2020-08-21	14.30	14.40	14.28	14.40	7276
2020-08-24	14.37	14.43	14.26	14.34	12691
2020-08-25	14.22	14.40	14.22	14.30	14252
2020-08-26	14.30	14.39	14.21	14.36	10999
2020-08-27	13.91	14.01	13.80	13.86	19285
2020-08-28	14.41	14.41	13.89	14.04	13772
2020-08-31	14.26	14.45	14.21	14.25	13188
2020-09-01	14.09	14.09	13.90	13.91	10542
2020-09-02	14.00	14.00	13.87	13.91	8193
2020-09-03	13.89	14.05	13.61	13.68	5939
2020-09-04	13.68	13.68	13.41	13.68	17913
2020-09-08	13.43	13.52	13.38	13.40	48911
2020-09-09	13.71	13.71	13.38	13.62	16945
2020-09-10	12.98	13.53	12.98	13.09	5864
2020-09-11	13.07	13.22	13.07	13.16	25930
2020-09-14	13.65	13.65	13.14	13.33	26040
2020-09-15	13.37	13.50	13.35	13.45	227722
2020-09-16	13.38	13.62	13.38	13.51	45700
2020-09-17	13.33	13.59	13.33	13.52	30633
2020-09-18	13.25	13.41	13.24	13.31	36309
2020-09-21	13.05	13.10	12.95	13.07	50532
2020-09-22	13.01	13.07	12.91	13.07	22306
2020-09-23	13.14	13.14	12.87	12.95	199700
2020-09-24	12.66	12.83	12.63	12.73	115504
2020-09-25	12.85	12.96	12.77	12.90	68937
2020-09-28	12.96	13.16	12.96	13.14	50051
2020-09-29	13.02	13.09	12.98	13.07	212489
2020-09-30	12.74	12.88	12.74	12.84	67600
2020-10-01	12.25	12.51	12.25	12.42	75424
2020-10-02	12.18	12.25	12.16	12.17	64567
2020-10-05	12.71	12.82	12.71	12.80	123362
2020-10-06	12.54	13.13	12.54	12.81	433657
2020-10-07	13.10	13.22	13.10	13.18	30400
2020-10-08	13.09	13.24	12.98	13.24	29017
2020-10-09	13.31	13.32	13.21	13.28	27487
2020-10-12	13.27	13.28	13.18	13.28	34198
2020-10-13	13.28	13.30	13.15	13.29	133502
2020-10-14	13.10	13.27	13.10	13.18	68288
2020-10-15	12.96	13.27	12.96	13.25	88815
2020-10-16	13.34	13.34	13.04	13.27	35226
2020-10-19	12.72	13.30	12.72	13.09	91846
2020-10-20	13.22	13.22	12.91	13.05	75827
2020-10-21	13.43	13.43	13.05	13.10	37127
2020-10-22	13.16	13.24	12.95	13.20	52254
2020-10-23	13.12	13.25	13.12	13.25	50600
2020-10-26	12.82	13.55	12.82	13.16	79555
2020-10-27	12.57	12.90	12.57	12.81	50704
2020-10-28	12.18	12.40	12.18	12.18	33766
2020-10-29	11.90	12.27	11.90	12.26	123128
2020-10-30	12.36	12.40	12.22	12.35	67244
2020-11-02	12.42	12.44	12.26	12.44	110695
2020-11-03	13.09	13.22	13.03	13.15	59292
2020-11-04	13.68	13.68	12.80	13.32	41723
2020-11-05	13.45	13.52	13.31	13.48	40270
2020-11-06	13.71	13.71	12.87	13.27	59218
2020-11-09	13.88	14.19	13.88	14.09	46638
2020-11-10	13.91	14.64	13.91	14.54	45222
2020-11-11	15.06	15.35	14.90	15.19	20306
2020-11-12	15.49	15.49	14.82	14.87	30932
2020-11-13	15.15	15.43	14.91	15.15	27492
2020-11-16	15.39	15.52	15.36	15.51	12093
2020-11-17	15.66	15.79	15.66	15.77	8509
2020-11-18	15.96	15.99	15.84	15.84	20778
2020-11-19	16.10	16.10	15.82	16.04	8816
2020-11-20	16.01	16.01	15.86	15.97	12784
2020-11-23	16.36	16.37	16.20	16.33	29254
2020-11-24	17.17	17.17	16.78	16.89	11786
2020-11-25	17.06	17.14	16.98	17.08	29155
2020-11-27	16.22	17.32	16.22	16.98	3575
2020-11-30	16.91	16.91	16.44	16.49	13674
2020-12-01	16.45	16.71	16.37	16.41	20465
2020-12-02	16.64	16.83	16.64	16.83	17948
2020-12-03	16.56	17.10	16.56	16.98	25620
2020-12-04	17.11	17.29	17.11	17.20	8056
2020-12-07	17.20	17.20	17.08	17.09	6568
2020-12-08	17.13	17.16	17.08	17.14	37392
2020-12-09	17.26	17.49	16.89	16.99	7851
2020-12-10	17.24	17.30	17.21	17.26	43450
2020-12-11	17.74	17.99	17.50	17.59	12734
2020-12-14	17.49	17.68	17.38	17.38	20603
2020-12-15	17.05	17.38	17.05	17.38	10746
2020-12-16	17.39	17.41	17.24	17.38	10063
2020-12-17	18.00	18.06	17.93	17.99	17197
2020-12-18	18.00	18.00	17.86	17.86	26788
2020-12-21	17.25	17.38	17.05	17.08	14806
2020-12-22	16.82	16.83	16.73	16.77	26519
2020-12-23	16.57	17.36	16.57	17.28	43888
2020-12-24	16.97	17.38	16.97	17.38	5440
2020-12-28	17.53	17.53	17.30	17.36	4925
2020-12-29	17.66	17.66	17.31	17.39	29383
2020-12-30	17.50	17.80	17.50	17.57	11127
2020-12-31	17.50	17.50	17.41	17.48	16552
2021-01-04	17.83	17.88	17.38	17.55	19701
2021-01-05	17.47	18.22	17.47	18.13	35837
2021-01-06	18.30	18.40	18.06	18.35	14106
2021-01-07	19.30	19.30	18.90	18.92	32405
2021-01-08	19.38	19.43	19.11	19.42	22161
2021-01-11	19.59	19.80	19.51	19.68	41124
2021-01-12	19.63	19.87	19.63	19.79	9473
2021-01-13	20.22	20.71	20.22	20.56	51757
2021-01-14	20.68	20.81	20.56	20.77	29452
2021-01-15	20.69	20.78	20.22	20.39	29404
2021-01-19	20.83	20.83	20.68	20.75	41826
2021-01-20	21.47	21.47	21.17	21.33	23155
2021-01-21	20.87	20.89	20.66	20.76	26823
2021-01-22	20.35	20.56	20.35	20.56	33586
2021-01-25	20.26	20.26	20.13	20.26	20316
2021-01-26	20.34	20.85	20.24	20.25	17977
2021-01-27	19.85	19.87	19.30	19.50	48983
2021-01-28	19.43	19.52	19.22	19.45	16718
2021-01-29	18.85	18.92	18.48	18.58	25435
2021-02-01	18.21	18.89	18.21	18.87	19725
2021-02-02	19.26	19.26	19.00	19.22	13782
2021-02-03	19.31	19.35	19.21	19.35	15646
2021-02-04	19.42	19.42	19.22	19.31	9908
2021-02-05	19.67	19.67	19.33	19.45	15685
2021-02-08	20.05	20.05	19.53	19.81	22611
2021-02-09	19.76	19.76	19.47	19.72	16581
2021-02-10	19.52	19.82	19.42	19.48	19117
2021-02-11	19.25	19.80	19.25	19.58	13574
2021-02-12	19.46	19.59	19.24	19.58	12243
2021-02-16	20.12	20.12	19.73	20.04	21277
2021-02-17	20.26	20.26	19.83	20.04	25582
2021-02-18	20.26	20.26	19.46	19.55	13038
2021-02-19	18.82	19.02	18.82	18.97	16775
2021-02-22	18.69	19.08	18.69	18.95	23717
2021-02-23	19.30	19.91	19.30	19.84	27161
2021-02-24	19.47	20.04	19.47	20.03	15120
2021-02-25	20.50	20.50	19.78	19.97	14665
2021-02-26	19.83	19.83	18.93	19.09	60088
2021-03-01	19.61	19.72	17.68	19.53	29890
2021-03-02	19.55	19.55	19.28	19.45	30802
2021-03-03	19.42	19.42	19.21	19.34	16688
2021-03-04	19.51	19.58	19.04	19.04	26358
2021-03-05	19.86	20.02	19.63	19.99	21574
2021-03-08	19.65	20.14	19.44	19.45	129749
2021-03-09	19.76	19.80	19.66	19.66	21425
2021-03-10	19.53	19.53	19.38	19.52	11157
2021-03-11	19.14	19.45	19.14	19.45	10040
2021-03-12	18.73	19.46	18.73	19.42	34089
2021-03-15	19.42	19.59	19.42	19.54	20786
2021-03-16	19.46	19.48	19.35	19.40	54212
2021-03-17	19.33	19.48	19.17	19.40	29260
2021-03-18	19.17	19.31	18.78	18.83	34338
2021-03-19	18.67	18.81	18.38	18.74	11731
2021-03-22	19.17	19.17	19.05	19.05	13487
2021-03-23	18.68	18.76	18.44	18.46	29896
2021-03-24	18.80	19.04	18.48	18.59	19662
2021-03-25	18.29	18.36	18.11	18.36	34028
2021-03-26	18.75	18.93	18.69	18.86	20751
2021-03-29	18.80	18.89	18.64	18.83	20796
2021-03-30	18.42	18.51	18.37	18.40	18511
2021-03-31	18.35	18.45	18.21	18.21	11398
2021-04-01	18.43	18.46	18.27	18.45	24427
2021-04-05	18.54	18.56	18.19	18.55	22208
2021-04-06	18.79	18.79	18.39	18.54	31148
2021-04-07	18.59	18.74	18.57	18.58	48438
2021-04-08	18.51	18.63	18.51	18.61	22016
2021-04-09	18.45	18.59	18.45	18.51	13334
2021-04-12	18.69	18.71	18.59	18.63	74708
2021-04-13	19.07	19.07	18.49	18.62	49208
2021-04-14	18.48	18.89	18.48	18.76	72237
2021-04-15	18.85	18.98	18.75	18.87	12199
2021-04-16	18.75	18.75	18.50	18.64	17487
2021-04-19	18.47	18.50	18.21	18.30	14118
2021-04-20	18.02	18.02	17.67	17.83	47378
2021-04-21	18.07	18.07	17.55	17.92	55341
2021-04-22	17.19	17.85	17.19	17.52	39808
2021-04-23	17.71	17.71	17.46	17.70	19926
2021-04-26	17.78	17.80	17.67	17.76	22303
2021-04-27	17.73	17.83	17.67	17.72	61317
2021-04-28	18.02	18.13	17.92	18.00	51499
2021-04-29	18.10	18.24	17.99	18.12	22224
2021-04-30	17.71	17.81	17.44	17.55	28677
2021-05-03	17.53	17.57	17.42	17.57	24728
2021-05-04	17.59	17.66	17.33	17.64	87704
2021-05-05	17.60	17.95	17.59	17.80	27315
2021-05-06	18.06	18.07	17.86	17.86	24609
2021-05-07	18.33	18.34	17.97	18.30	20326
2021-05-10	18.29	18.36	18.13	18.13	24479
2021-05-11	17.67	17.81	17.58	17.81	59465
2021-05-12	17.51	17.58	17.25	17.25	26170
2021-05-13	17.24	17.35	17.09	17.22	48128
2021-05-14	17.60	17.71	17.50	17.71	40196
2021-05-17	17.46	17.49	17.36	17.45	29134
2021-05-18	17.74	17.83	17.56	17.63	61063
2021-05-19	17.20	17.22	17.03	17.20	15975
2021-05-20	17.20	17.48	17.18	17.31	41087
2021-05-21	17.00	17.00	16.72	16.76	259514
2021-05-24	16.99	17.15	16.87	17.06	50464
2021-05-25	17.10	17.11	16.91	17.04	101688
2021-05-26	17.00	17.01	16.75	16.82	27039
2021-05-27	16.95	16.96	16.80	16.90	25089
2021-05-28	16.80	17.14	16.42	17.02	42339
2021-06-01	17.25	17.43	16.96	17.39	51949
2021-06-02	17.89	18.02	17.84	17.96	35835
2021-06-03	18.41	18.41	18.24	18.35	31392
2021-06-04	18.61	18.79	18.61	18.73	23456
2021-06-07	18.78	18.79	18.47	18.56	16496
2021-06-08	18.51	18.67	18.48	18.62	32518
2021-06-09	18.58	18.59	18.25	18.36	20926
2021-06-10	18.18	18.22	18.12	18.20	16703
2021-06-11	18.37	18.40	18.22	18.40	42472
2021-06-14	18.26	18.46	18.25	18.43	18230
2021-06-15	18.29	18.47	18.22	18.44	50829
2021-06-16	18.35	18.83	18.35	18.56	25476
2021-06-17	18.19	18.20	17.74	17.89	28441
2021-06-18	17.51	17.52	17.25	17.35	31848
2021-06-21	16.97	17.64	16.96	17.64	42307
2021-06-22	17.56	17.76	17.37	17.76	58258
2021-06-23	17.30	17.49	17.23	17.34	28818
2021-06-24	17.00	17.31	17.00	17.26	25604
2021-06-25	17.08	17.30	16.99	17.12	35558
2021-06-28	17.00	17.01	16.89	16.89	63989
2021-06-29	16.90	16.99	16.85	16.97	86630
2021-06-30	16.70	16.81	16.70	16.77	57470
2021-07-01	16.80	16.88	16.74	16.74	65047
2021-07-02	17.27	17.42	17.20	17.34	45744
2021-07-06	18.00	18.33	17.89	17.96	37849
2021-07-07	17.88	17.92	17.57	17.62	70137
2021-07-08	17.37	17.65	17.37	17.62	43661
2021-07-09	17.63	17.95	17.46	17.95	47360
2021-07-12	17.26	18.28	17.26	17.64	30993
2021-07-13	17.36	17.41	17.08	17.41	43661
2021-07-14	17.59	17.60	17.19	17.29	45152
2021-07-15	17.23	17.24	16.91	17.05	40758
2021-07-16	17.05	17.06	16.76	16.81	37704
2021-07-19	16.75	16.79	15.84	15.92	108374
2021-07-20	15.96	16.29	15.85	16.21	101586
2021-07-21	16.20	16.51	15.84	16.51	54985
2021-07-22	16.80	16.81	16.51	16.58	85656
2021-07-23	16.62	16.62	16.42	16.46	55530
2021-07-26	16.32	16.43	16.31	16.43	67971
2021-07-27	16.56	16.59	16.43	16.54	130387
2021-07-28	16.29	16.38	16.15	16.33	30338
2021-07-29	16.50	16.56	16.40	16.53	27846
2021-07-30	16.27	16.30	16.08	16.10	54780
2021-08-02	16.16	16.44	16.09	16.14	39129
2021-08-03	15.99	16.19	15.91	16.14	81199
2021-08-04	16.21	16.26	16.10	16.13	59204
2021-08-05	16.14	16.25	16.12	16.12	92554
2021-08-06	16.32	16.33	16.11	16.17	21467
2021-08-09	16.18	16.19	16.06	16.17	40396
2021-08-10	16.04	16.11	15.90	16.08	160037
2021-08-11	16.21	16.22	16.09	16.10	21642
2021-08-12	16.18	16.19	16.05	16.16	43762
2021-08-13	16.29	16.39	16.22	16.24	55859
2021-08-16	15.37	15.68	15.14	15.49	68062
2021-08-17	15.50	15.51	14.82	14.94	116875
2021-08-18	14.80	14.80	14.42	14.42	84821
2021-08-19	14.28	14.42	13.84	13.97	55251
2021-08-20	13.80	14.00	13.80	13.93	55942
2021-08-23	14.01	14.43	14.01	14.34	89331
2021-08-24	14.76	14.87	14.75	14.81	185276
2021-08-25	14.81	14.82	14.66	14.79	45256
2021-08-26	14.75	14.88	14.59	14.59	37221
2021-08-27	14.73	14.96	14.73	14.84	117082
2021-08-30	14.80	14.80	14.46	14.55	78328
2021-08-31	14.24	14.24	13.98	13.99	141837
2021-09-01	14.60	14.60	14.28	14.33	71008
2021-09-02	14.28	14.76	14.28	14.67	91305
2021-09-03	14.49	14.68	14.49	14.68	30918
2021-09-07	14.42	14.50	14.32	14.32	43871
2021-09-08	14.62	14.62	14.29	14.29	91362
2021-09-09	13.99	14.35	13.99	14.08	45724
2021-09-10	14.68	14.68	14.12	14.16	73958
2021-09-13	13.99	14.51	13.99	14.46	78266
2021-09-14	15.12	15.20	15.10	15.15	128029
2021-09-15	15.17	15.25	15.17	15.19	23926
2021-09-16	15.85	15.85	15.19	15.32	115016
2021-09-17	15.51	15.51	15.14	15.30	39945
2021-09-20	14.86	14.86	14.54	14.73	57659
2021-09-21	15.21	15.29	15.09	15.21	98978
2021-09-22	15.70	15.70	15.53	15.65	81147
2021-09-23	15.80	16.03	15.80	16.03	25828
2021-09-24	16.03	16.09	15.99	16.09	35141
2021-09-27	16.70	16.72	16.56	16.65	93609
2021-09-28	17.22	17.30	17.05	17.09	69910
2021-09-29	16.80	17.05	16.80	16.95	45994
2021-09-30	16.97	17.18	16.95	17.00	45639
2021-10-01	17.39	17.44	17.14	17.38	62128
2021-10-04	17.61	17.83	17.59	17.63	62595
2021-10-05	18.32	18.55	18.31	18.49	82083
2021-10-06	18.10	18.45	17.85	18.05	47310
2021-10-07	18.65	18.65	18.24	18.52	23824
2021-10-08	18.59	18.65	18.42	18.62	61589
2021-10-11	18.13	18.83	18.13	18.78	28224
2021-10-12	18.48	18.60	18.44	18.56	46953
2021-10-13	18.63	18.75	18.54	18.73	22655
2021-10-14	18.73	18.73	18.54	18.63	37532
2021-10-15	18.65	18.70	18.61	18.66	30176
2021-10-18	18.53	18.63	18.53	18.54	54468
2021-10-19	18.65	18.83	18.60	18.81	26961
2021-10-20	18.34	18.55	18.30	18.52	21207
2021-10-21	18.13	18.13	17.71	17.73	48467
2021-10-22	17.55	17.55	17.38	17.50	21376
2021-10-25	18.05	18.31	18.05	18.11	21805
2021-10-26	18.18	18.18	18.08	18.12	18556
2021-10-27	18.30	18.30	17.96	18.00	13579
2021-10-28	17.85	18.02	17.85	18.02	15767
2021-10-29	17.54	17.55	17.42	17.52	31358
2021-11-01	17.75	17.79	17.67	17.79	34413
2021-11-02	17.46	17.46	17.42	17.42	15665
2021-11-03	17.45	17.45	17.23	17.42	46509
2021-11-04	17.21	17.23	16.87	16.96	43857
2021-11-05	16.68	16.88	16.68	16.85	44348
2021-11-08	17.73	17.73	17.22	17.25	20592
2021-11-09	17.00	17.10	16.90	17.10	68310
2021-11-10	16.80	16.80	16.34	16.34	37173
2021-11-11	16.00	16.21	16.00	16.14	25622
2021-11-12	16.31	16.34	16.19	16.30	20772
2021-11-15	16.60	16.71	16.46	16.55	34865
2021-11-16	16.36	16.40	16.25	16.25	76754
2021-11-17	16.31	16.31	16.12	16.14	25847
2021-11-18	16.05	16.10	15.93	15.99	34958
2021-11-19	15.84	15.84	15.60	15.60	51607
2021-11-22	15.60	15.94	15.50	15.87	42365
2021-11-23	16.27	16.43	16.27	16.42	70579
2021-11-24	16.32	16.43	16.32	16.42	23644
2021-11-26	15.30	15.81	14.67	14.87	39607
2021-11-29	15.64	15.64	15.11	15.18	88644
2021-11-30	15.10	15.22	14.78	15.00	186828
2021-12-01	15.51	15.56	14.99	15.10	63502
2021-12-02	14.85	15.23	14.85	15.17	76224
2021-12-03	15.50	15.50	14.73	14.93	61558
2021-12-06	15.23	15.49	15.23	15.43	72073
2021-12-07	15.50	15.94	15.50	15.86	143107
2021-12-08	15.97	16.15	15.93	16.14	23936
2021-12-09	15.79	15.79	15.63	15.66	19579
2021-12-10	16.24	16.24	15.75	15.94	55240
2021-12-13	15.78	15.78	15.66	15.69	38452
2021-12-14	15.79	15.82	15.65	15.73	98485
2021-12-15	15.74	16.04	15.62	15.94	63618
2021-12-16	15.94	15.94	15.66	15.73	64288
2021-12-17	15.69	15.69	15.49	15.49	27289
2021-12-20	15.21	15.21	14.87	15.11	77929
2021-12-21	15.34	15.57	15.34	15.57	66863
2021-12-22	15.52	15.78	15.49	15.73	36251
2021-12-23	15.69	15.93	15.69	15.93	31132
2021-12-27	15.76	16.04	15.76	16.03	38948
2021-12-28	15.77	16.10	15.77	16.04	19168
2021-12-29	16.08	16.22	16.03	16.11	55493
2021-12-30	16.13	16.13	16.00	16.07	32917
2021-12-31	15.94	15.97	15.89	15.91	21555
2022-01-03	15.79	15.95	15.75	15.95	21782
2022-01-04	16.08	16.62	16.08	16.57	40633
2022-01-05	16.61	16.66	16.31	16.31	29080
2022-01-06	16.12	16.34	16.12	16.30	24745
2022-01-07	16.16	16.28	16.09	16.28	30369
2022-01-10	16.50	16.63	16.40	16.47	43835
2022-01-11	16.74	17.18	16.74	17.18	49517
2022-01-12	17.75	17.90	17.64	17.89	40182
2022-01-13	17.60	18.22	17.60	17.99	24320
2022-01-14	18.10	18.28	18.03	18.25	31611
2022-01-18	18.35	18.44	18.03	18.16	18358
2022-01-19	18.37	18.52	18.37	18.45	40504
2022-01-20	18.66	18.99	18.42	18.51	75123
2022-01-21	18.17	18.32	18.00	18.09	47333
2022-01-24	17.53	18.07	17.24	18.05	24363
2022-01-25	17.71	17.74	17.14	17.60	56676
2022-01-26	17.68	17.94	17.37	17.57	67579
2022-01-27	17.76	18.05	17.33	17.50	126994
2022-01-28	17.33	17.39	17.12	17.39	34873
2022-01-31	17.60	17.90	17.49	17.90	48993
2022-02-01	17.80	18.02	17.67	18.01	47470
2022-02-02	18.93	19.03	18.33	18.55	55507
2022-02-03	18.50	18.81	18.50	18.57	68439
2022-02-04	18.93	18.93	18.53	18.72	26028
2022-02-07	19.38	19.38	18.43	19.10	35334
2022-02-08	19.18	19.20	18.99	19.17	65797
2022-02-09	19.42	19.42	19.19	19.31	21802
2022-02-10	19.12	19.31	18.91	18.94	23330
2022-02-11	19.19	19.22	19.04	19.13	18738
2022-02-14	19.40	19.73	19.24	19.70	34040
2022-02-15	19.30	19.30	18.84	19.04	64938
2022-02-16	19.61	19.61	19.19	19.23	21624
2022-02-17	19.95	19.98	19.67	19.86	56052
2022-02-18	19.86	19.86	19.49	19.68	34878
2022-02-22	20.45	21.50	20.45	21.20	40149
2022-02-23	21.20	21.20	20.82	21.06	25326
2022-02-24	20.40	21.80	20.40	21.49	60665
2022-02-25	19.67	21.00	19.67	20.11	68049
2022-02-28	20.98	20.99	20.48	20.75	47767
2022-03-01	21.54	21.70	21.00	21.56	39575
2022-03-02	22.86	22.86	22.00	22.68	74672
2022-03-03	23.66	23.66	22.30	22.30	50975
2022-03-04	23.19	23.77	22.95	23.77	51233
2022-03-07	24.70	25.48	24.53	25.06	74044
2022-03-08	24.74	24.74	23.66	23.97	81034
2022-03-09	23.77	23.89	22.60	22.85	63359
2022-03-10	23.50	23.50	23.13	23.30	28344
2022-03-11	23.70	23.75	23.45	23.59	32980
2022-03-14	23.42	23.42	22.19	22.54	27592
2022-03-15	22.10	22.29	21.76	22.25	25829
2022-03-16	22.54	22.92	22.29	22.55	41624
2022-03-17	22.81	23.29	22.74	23.21	35916
2022-03-18	23.12	23.41	22.97	23.41	25602
2022-03-21	23.40	24.27	23.40	24.27	56514
2022-03-22	24.27	24.32	23.62	23.90	34551
2022-03-23	24.35	24.57	24.18	24.57	28873
2022-03-24	25.03	25.04	24.76	24.87	17659
2022-03-25	25.11	25.54	25.11	25.48	180000
2022-03-28	25.35	25.35	24.21	24.22	30152
2022-03-29	24.15	24.92	24.14	24.92	50912
2022-03-30	25.25	25.59	24.72	25.19	75107
2022-03-31	24.28	24.31	23.93	23.96	33867
2022-04-01	24.82	24.91	24.51	24.70	36357
2022-04-04	25.09	25.49	25.09	25.21	26047
2022-04-05	26.03	26.14	25.31	25.66	24367
2022-04-06	25.50	25.60	24.98	25.20	69370
2022-04-07	24.75	24.77	24.33	24.70	37200
2022-04-08	23.75	24.42	23.75	24.42	37863
2022-04-11	24.26	24.26	23.50	23.57	42219
2022-04-12	23.54	24.62	23.54	24.58	66806
2022-04-13	24.46	24.46	23.88	24.25	19852
2022-04-14	24.80	24.80	23.94	24.35	16866
2022-04-18	24.40	24.45	24.16	24.33	17765
2022-04-19	24.00	24.30	23.95	24.30	28337
2022-04-20	24.30	24.39	24.20	24.35	28791
2022-04-21	24.41	24.57	24.00	24.05	25688
2022-04-22	23.53	23.79	23.00	23.20	22992
2022-04-25	22.64	22.64	22.05	22.34	24257
2022-04-26	21.91	21.97	21.69	21.88	37699
2022-04-27	22.05	22.19	21.77	22.12	22530
2022-04-28	21.94	22.55	21.81	22.55	36923
2022-04-29	22.77	22.78	21.69	21.69	35446
2022-05-02	22.03	22.23	21.82	22.22	40405
2022-05-03	22.20	22.43	21.93	22.42	47448
2022-05-04	23.10	23.59	22.42	23.59	64274
2022-05-05	23.58	23.58	22.43	22.62	51932
2022-05-06	22.08	22.38	21.93	22.14	36491
2022-05-09	21.51	22.06	21.08	21.08	40396
2022-05-10	21.41	21.71	21.04	21.28	45108
2022-05-11	21.39	21.86	21.15	21.29	28109
2022-05-12	20.65	20.65	19.88	20.38	38239
2022-05-13	21.22	21.53	21.22	21.53	23051
2022-05-16	21.43	21.85	21.24	21.69	49244
2022-05-17	22.00	22.18	21.75	22.00	28550
2022-05-18	21.41	21.96	20.94	21.07	34801
2022-05-19	20.85	21.45	20.79	21.24	26780
2022-05-20	20.69	20.69	20.18	20.36	56223
2022-05-23	20.45	21.00	20.45	20.73	65051
2022-05-24	20.42	21.15	19.90	21.15	35332
2022-05-25	21.50	21.50	20.55	20.70	71623
2022-05-26	20.93	21.27	20.76	21.20	244146
2022-05-27	21.50	22.10	21.28	21.82	74296
2022-05-31	21.83	21.83	21.07	21.59	123706
2022-06-01	21.85	21.85	21.19	21.44	292575
2022-06-03	23.19	23.55	22.62	23.00	1233276
2022-06-06	24.20	24.89	23.67	23.76	1651320
2022-06-07	23.57	24.45	23.57	24.11	2265246
2022-06-08	24.43	25.37	24.29	25.02	1899037
2022-06-09	25.42	25.56	24.88	24.89	1451446
2022-06-10	24.15	24.41	23.71	24.12	1077745
2022-06-13	22.83	23.01	22.26	22.55	1915684
2022-06-14	22.60	22.66	21.93	22.28	1508018
2022-06-15	21.82	22.12	21.24	22.11	1672895
2022-06-16	22.40	22.75	22.25	22.40	1784868
2022-06-17	22.00	23.71	21.41	21.41	1580537
2022-06-21	21.78	22.75	21.78	22.20	1692162
2022-06-22	21.81	22.40	21.79	22.03	1168548
2022-06-23	21.67	21.67	20.77	20.95	1145985
2022-06-24	21.09	21.48	20.96	21.32	1576343
2022-06-27	21.55	21.96	21.49	21.81	758906
2022-06-28	22.64	22.96	22.32	22.47	898491
2022-06-29	22.31	22.47	21.92	22.12	734648
2022-06-30	21.38	21.70	21.19	21.56	1243222
2022-07-01	20.80	21.02	20.39	20.88	969518
2022-07-05	21.44	21.58	20.76	21.21	888219
2022-07-06	20.45	20.49	19.80	20.42	1165184
2022-07-07	20.80	21.21	20.80	21.17	933845
2022-07-08	21.15	21.34	20.96	21.18	425283
2022-07-11	20.68	20.85	20.45	20.61	691557
2022-07-12	20.67	20.73	19.50	20.16	975818
2022-07-13	20.07	20.49	19.99	20.40	695013
2022-07-14	20.07	20.48	19.53	20.46	908261
2022-07-15	20.63	20.98	20.53	20.93	708637
2022-07-18	21.65	22.64	21.65	22.21	1368962
2022-07-19	22.19	22.66	22.17	22.64	534578
2022-07-20	22.30	22.49	21.91	22.35	461618
2022-07-21	21.28	21.28	20.84	21.24	523833
2022-07-22	21.36	21.65	21.22	21.26	393214
2022-07-25	21.26	21.67	21.22	21.64	660902
2022-07-26	21.85	22.04	21.52	21.62	488347
2022-07-27	21.67	22.30	21.51	22.26	460841
2022-07-28	22.42	22.45	21.95	22.32	371022
2022-07-29	22.37	22.80	22.24	22.71	441879
2022-08-01	22.86	22.89	22.38	22.60	568307
2022-08-02	22.74	22.83	22.48	22.63	575111
2022-08-03	22.36	22.54	22.21	22.42	513268
2022-08-04	21.85	21.85	21.21	21.50	938611
2022-08-05	21.00	21.59	20.95	21.44	785647
2022-08-08	21.90	22.26	21.87	22.22	631885
2022-08-09	22.40	22.70	22.14	22.27	565246
2022-08-10	22.10	22.74	22.10	22.63	1112137
2022-08-11	22.53	22.75	22.34	22.61	488130
2022-08-12	23.02	23.49	23.00	23.39	858769
2022-08-15	22.55	22.89	22.49	22.74	354747
2022-08-16	22.49	22.64	22.12	22.28	816449
2022-08-17	21.91	22.18	21.74	22.05	365751
2022-08-18	22.42	22.79	22.37	22.68	626350
2022-08-19	22.96	23.25	22.90	23.04	748839
2022-08-22	22.40	22.79	22.37	22.70	860834
2022-08-23	23.32	24.23	23.23	24.16	1022139
2022-08-24	23.96	24.52	23.96	24.23	549333
2022-08-25	24.71	24.97	24.60	24.70	651637
2022-08-26	25.00	25.13	24.46	24.57	622136
2022-08-29	24.56	25.02	24.41	24.66	635537
2022-08-30	24.91	24.91	23.89	24.06	888989
2022-08-31	23.09	23.50	22.81	22.81	1327541
2022-09-01	22.63	22.73	22.34	22.51	745318
2022-09-02	23.15	23.41	22.94	23.02	539841
2022-09-06	23.70	23.83	23.30	23.47	599165
2022-09-07	22.98	23.03	22.37	21.60	710680
2022-09-08	21.51	21.81	21.43	21.75	464456
2022-09-09	22.35	22.82	22.35	22.75	471311
2022-09-12	22.98	23.63	22.94	23.38	1596200
2022-09-13	22.43	22.74	21.95	21.97	932817
2022-09-14	22.19	22.46	21.98	22.07	631358
2022-09-15	22.38	22.60	22.14	22.30	647503
2022-09-16	21.64	21.81	21.27	21.52	1939044
2022-09-19	21.30	22.00	21.29	21.96	598332
2022-09-20	21.96	21.96	21.62	21.87	434441
2022-09-21	21.62	21.77	21.14	21.21	484953
2022-09-22	21.62	21.67	21.16	21.32	679881
2022-09-23	20.24	20.28	19.58	20.02	1235498
2022-09-26	19.46	19.93	19.11	19.32	819470
2022-09-27	20.27	20.48	19.73	19.96	1004346
2022-09-28	19.88	20.91	19.85	20.85	693535
2022-09-29	20.62	20.79	20.25	20.65	830655
2022-09-30	20.24	20.72	20.13	20.16	498108
2022-10-03	21.12	21.56	20.94	21.42	577174
2022-10-04	21.72	22.36	21.72	22.35	854145
2022-10-05	22.02	22.50	21.75	22.30	367205
2022-10-06	22.30	23.03	22.24	22.85	1855503
2022-10-07	22.34	22.75	22.18	22.33	642001
2022-10-10	21.91	22.17	21.59	21.69	636408
2022-10-11	21.18	21.49	20.85	21.00	581446
2022-10-12	20.59	20.73	20.43	20.60	551853
2022-10-13	20.37	21.25	20.18	21.06	446265
2022-10-14	21.30	21.30	20.45	20.46	494543
2022-10-17	20.87	21.06	20.74	20.87	596006
2022-10-18	20.62	20.90	20.17	20.44	540415
2022-10-19	20.37	20.77	20.29	20.71	371783
2022-10-20	21.82	22.12	21.40	21.56	614739
2022-10-21	21.90	22.95	21.86	22.84	744457
2022-10-24	22.16	22.69	22.09	22.65	508630
2022-10-25	22.52	22.92	22.44	22.73	379478
2022-10-26	22.73	23.33	22.73	23.03	558452
2022-10-27	23.77	23.82	23.30	23.36	591525
2022-10-28	22.95	23.37	22.91	23.37	486699
2022-10-31	23.01	23.49	23.01	23.17	664045
2022-11-01	23.80	23.99	23.66	23.78	407180
2022-11-02	23.64	24.27	23.40	23.44	412492
2022-11-03	22.86	23.53	22.86	23.34	409154
2022-11-04	24.92	25.44	24.75	25.35	605107
2022-11-07	25.51	25.78	25.37	25.57	374067
2022-11-08	24.99	25.53	24.89	25.14	470355
2022-11-09	25.08	25.14	24.34	24.44	261753
2022-11-10	25.05	25.48	24.90	25.42	407957
2022-11-11	25.83	26.35	25.78	26.21	745672
2022-11-14	26.21	26.69	25.95	26.00	576550
2022-11-15	26.29	26.58	25.94	26.45	571041
2022-11-16	26.69	26.79	26.07	26.09	332698
2022-11-17	25.03	25.51	25.03	25.39	491307
2022-11-18	24.74	25.08	24.41	25.07	273874
2022-11-21	24.46	25.07	24.06	24.95	918225
2022-11-22	25.50	26.00	25.26	25.88	283071
2022-11-23	25.58	26.03	25.53	25.85	315124
2022-11-25	25.72	25.87	25.59	25.67	117848
2022-11-28	24.65	25.21	24.62	24.87	398002
2022-11-29	24.80	24.82	24.30	24.55	500218
2022-11-30	25.37	25.46	24.82	25.22	554594
2022-12-01	24.86	24.90	24.49	24.62	605507
2022-12-02	23.98	24.36	23.73	23.96	590041
2022-12-05	24.67	24.75	23.67	23.88	561773
2022-12-06	24.40	24.57	23.83	23.93	699929
2022-12-07	23.88	24.19	23.72	23.81	842037
2022-12-08	23.57	23.83	23.11	23.15	552947
2022-12-09	23.27	23.44	22.91	23.09	469889
2022-12-12	23.66	23.99	23.58	23.96	664259
2022-12-13	24.42	24.51	24.15	24.25	641520
2022-12-14	24.32	24.51	23.92	24.21	362896
2022-12-15	23.94	23.94	23.45	23.72	559938
2022-12-16	23.81	24.14	23.51	24.00	1424467
2022-12-19	24.01	24.01	23.63	23.81	513039
2022-12-20	23.68	24.02	23.55	23.93	437424
2022-12-21	24.43	24.95	24.33	24.79	404717
2022-12-22	24.34	24.37	23.65	23.97	346749
2022-12-23	24.14	24.56	23.94	24.55	255893
2022-12-27	24.46	24.74	24.42	24.60	342601
2022-12-28	24.75	24.90	24.14	24.34	322391
2022-12-29	23.66	24.00	23.59	23.93	423439
2022-12-30	23.87	24.38	23.84	24.21	293155
2023-01-03	23.94	24.05	23.13	23.24	506695
2023-01-04	23.32	23.50	22.86	23.13	1245083
2023-01-05	22.94	23.10	22.73	22.93	1128622
2023-01-06	23.57	23.83	23.23	23.78	764846
2023-01-09	24.45	24.68	24.23	24.25	516641
2023-01-10	24.35	24.51	24.12	24.36	428314
2023-01-11	24.89	25.01	24.58	24.90	349064
2023-01-12	25.25	25.95	25.13	25.62	356881
2023-01-13	25.60	25.92	25.51	25.82	289996
2023-01-17	25.99	26.39	25.95	26.25	429399
2023-01-18	26.00	26.20	25.36	25.46	768907
2023-01-19	25.20	25.91	25.11	25.76	784475
2023-01-20	25.91	25.98	25.56	25.98	498860
2023-01-23	26.17	26.60	26.06	26.39	571835
2023-01-24	26.15	26.28	25.90	26.27	475463
2023-01-25	26.08	26.85	25.95	26.57	738610
2023-01-26	26.70	26.93	26.43	26.88	352363
2023-01-27	25.94	26.16	25.74	26.06	1734604
2023-01-30	25.50	25.87	25.47	25.55	690566
2023-01-31	25.36	26.04	25.25	25.98	991873
2023-02-01	25.20	25.58	24.70	25.31	1265843
2023-02-02	25.32	25.32	24.61	24.80	740710
2023-02-03	24.86	25.34	24.67	24.73	607515
2023-02-06	24.82	25.16	24.39	25.06	923246
2023-02-07	24.88	25.72	24.88	25.55	517911
2023-02-08	25.60	25.61	25.24	25.39	523228
2023-02-09	25.51	25.57	25.08	25.23	306365
2023-02-10	25.13	25.29	25.01	25.28	476076
2023-02-13	25.31	25.68	25.28	25.58	436374
2023-02-14	24.89	25.29	24.80	25.14	515991
2023-02-15	24.62	24.69	24.20	24.47	272330
2023-02-16	24.28	24.40	24.06	24.07	819609
2023-02-17	23.75	23.76	23.33	23.36	748968
2023-02-21	23.20	23.47	23.07	23.25	1020958
2023-02-22	23.33	23.47	23.03	23.16	882733
2023-02-23	23.48	23.62	23.22	23.53	932031
2023-02-24	23.14	23.39	22.93	23.39	679670
2023-02-27	23.72	24.12	23.62	23.92	1045071
2023-02-28	24.41	24.56	24.20	24.33	638115
2023-03-01	24.62	24.97	24.62	24.88	346991
2023-03-02	24.77	25.40	24.69	25.34	398851
2023-03-03	25.27	25.96	25.24	25.89	803242
2023-03-06	24.98	25.54	24.98	25.37	1055049
2023-03-07	25.41	25.47	24.69	23.26	783577
2023-03-08	23.31	23.33	22.70	22.97	871902
2023-03-09	23.15	23.37	22.80	22.80	580854
2023-03-10	22.42	22.80	22.32	22.40	1100711
2023-03-13	21.85	22.31	21.63	22.01	896386
2023-03-14	22.10	22.27	21.41	21.82	1138735
2023-03-15	21.00	21.12	20.45	20.81	1262332
2023-03-16	20.08	20.71	19.95	20.68	946570
2023-03-17	20.82	20.94	20.51	20.76	890014
2023-03-20	20.60	21.21	20.60	21.08	896473
2023-03-21	21.08	21.55	21.02	21.37	669542
2023-03-22	21.74	22.25	21.65	21.74	829953
2023-03-23	21.84	22.05	21.33	21.55	509149
2023-03-24	21.30	21.53	21.10	21.45	412323
2023-03-27	21.16	21.45	20.92	21.29	718565
2023-03-28	21.85	22.27	21.78	22.11	634280
2023-03-29	22.57	22.73	22.49	22.63	538999
2023-03-30	22.75	22.77	22.50	22.73	454111
2023-03-31	22.35	22.55	22.30	22.43	295289
2023-04-03	23.26	23.59	23.16	23.53	606013
2023-04-04	23.40	23.44	22.85	23.06	522482
2023-04-05	23.08	23.08	22.70	22.97	540554
2023-04-06	22.76	22.83	22.50	22.52	418796
2023-04-10	22.55	22.86	22.54	22.75	551160
2023-04-11	22.79	23.12	22.79	22.98	512362
2023-04-12	23.00	23.19	22.85	22.90	921946
2023-04-13	23.33	23.52	23.19	23.40	485144
2023-04-14	23.39	23.56	23.20	23.27	300314
2023-04-17	23.38	23.42	23.19	23.23	563616
2023-04-18	22.82	22.82	22.54	22.68	600474
2023-04-19	22.56	22.60	22.33	22.53	390366
2023-04-20	22.44	22.70	22.37	22.43	510210
2023-04-21	22.71	22.74	22.53	22.68	556728
2023-04-24	22.60	22.99	22.60	22.94	388685
2023-04-25	22.71	22.74	22.15	22.17	496364
2023-04-26	22.25	22.44	22.02	22.14	517907
2023-04-27	22.09	22.49	22.02	22.42	410992
2023-04-28	22.11	22.82	22.09	22.76	385517
2023-05-01	22.53	22.71	22.21	22.46	426299
2023-05-02	22.00	22.05	21.31	21.52	941605
2023-05-03	21.39	21.53	21.23	21.34	697672
2023-05-04	21.90	22.17	21.80	21.97	697755
2023-05-05	22.34	22.92	22.34	22.79	371272
2023-05-08	23.10	23.28	23.06	23.12	410552
2023-05-09	22.69	23.08	22.69	22.93	292658
2023-05-10	22.81	22.90	22.45	22.59	389539
2023-05-11	22.34	22.47	22.19	22.46	304679
2023-05-12	22.71	22.80	22.37	22.44	421371
2023-05-15	22.67	23.12	22.64	22.95	546578
2023-05-16	22.55	22.75	22.36	22.38	286618
2023-05-17	22.70	22.94	22.58	22.88	287116
2023-05-18	22.47	22.64	22.32	22.61	425739
2023-05-19	22.82	23.10	22.79	22.80	345115
2023-05-22	22.86	23.42	22.81	23.21	323475
2023-05-23	23.13	23.38	23.08	23.19	412142
2023-05-24	23.13	23.19	22.91	23.02	384720
2023-05-25	22.52	22.74	22.38	22.55	604308
2023-05-26	22.88	23.12	22.82	23.02	393417
2023-05-30	22.62	22.63	22.33	22.49	430575
2023-05-31	22.06	22.14	21.93	22.08	429106
2023-06-01	22.13	22.86	22.13	22.69	513663
2023-06-02	23.06	23.41	23.06	23.28	369186
2023-06-05	23.02	23.15	22.91	23.28	366174
2023-06-06	22.72	23.14	22.72	23.12	462533
2023-06-07	23.12	23.42	23.12	23.24	303930
2023-06-08	23.36	23.47	23.06	23.46	330494
2023-06-09	23.41	23.52	23.28	23.35	224788
2023-06-12	23.01	23.11	22.85	23.08	383248
2023-06-13	23.49	23.72	23.39	23.48	409369
2023-06-14	23.78	23.92	23.25	23.45	261626
2023-06-15	23.59	24.09	23.56	24.03	288403
2023-06-16	24.47	24.95	24.38	24.73	1078992
2023-06-20	24.54	24.54	24.11	24.26	392823
2023-06-21	24.03	24.45	24.02	24.25	300949
2023-06-22	23.84	23.84	23.57	23.66	346192
2023-06-23	22.56	22.71	22.38	22.63	382816
2023-06-26	22.58	22.91	22.58	22.75	283180
2023-06-27	22.69	22.76	22.52	22.63	228856
2023-06-28	22.71	23.02	22.51	22.92	201404
2023-06-29	22.77	22.92	22.73	22.90	234523
2023-06-30	23.10	23.28	22.97	23.19	225449
2023-07-03	23.25	23.35	23.11	23.19	192909
2023-07-05	23.34	23.43	23.19	23.24	382375
2023-07-06	23.10	23.12	22.36	22.61	392011
2023-07-07	22.62	23.22	22.62	23.15	337692
2023-07-10	22.80	23.05	22.80	22.96	259231
2023-07-11	23.11	23.45	22.99	23.42	435268
2023-07-12	23.85	24.26	23.85	24.20	248682
2023-07-13	24.34	24.82	24.31	24.78	471389
2023-07-14	24.75	24.77	24.27	24.34	599936
2023-07-17	24.40	24.58	24.20	24.46	353051
2023-07-18	24.00	24.51	24.00	24.42	292839
2023-07-19	24.25	24.59	24.25	24.43	248558
2023-07-20	24.52	24.69	24.44	24.48	283934
2023-07-21	24.66	24.77	24.54	24.73	238286
2023-07-24	25.25	25.61	25.17	25.47	314948
2023-07-25	25.48	25.69	25.36	25.54	284681
2023-07-26	25.34	25.61	25.26	25.54	524019
2023-07-27	25.68	25.79	25.36	25.42	229162
2023-07-28	25.46	25.59	25.25	25.50	190887
2023-07-31	25.68	25.84	25.63	25.80	315546
2023-08-01	25.22	25.38	25.09	25.32	320513
2023-08-02	24.56	24.69	24.26	24.41	421516
2023-08-03	24.54	25.04	24.50	24.83	305295
2023-08-04	25.02	25.42	24.95	25.03	327366
2023-08-07	25.19	25.23	24.92	25.11	238503
2023-08-08	24.61	25.34	24.51	25.29	386820
2023-08-09	25.01	25.43	24.96	25.12	639900
2023-08-10	25.48	25.65	25.09	25.19	386023
2023-08-11	24.91	25.09	24.85	24.94	403697
2023-08-14	25.02	25.19	24.90	25.09	385798
2023-08-15	24.94	24.94	24.58	24.64	515043
2023-08-16	24.71	24.91	24.41	24.48	294928
2023-08-17	24.93	24.99	24.66	24.70	319993
2023-08-18	24.43	24.69	24.41	24.65	307418
2023-08-21	24.68	24.89	24.65	24.84	291941
2023-08-22	24.62	24.62	24.16	24.21	412098
2023-08-23	24.15	24.36	23.91	24.23	263621
2023-08-24	24.24	24.38	24.16	24.16	355038
2023-08-25	24.17	24.38	24.02	24.26	451588
2023-08-28	24.36	24.68	24.36	24.50	227726
2023-08-29	24.41	24.87	24.34	24.83	332023
2023-08-30	24.96	25.05	24.82	24.10	344119
2023-08-31	24.15	24.15	23.78	23.88	369071
2023-09-01	24.36	24.53	24.27	24.41	400604
2023-09-05	24.36	24.46	24.24	24.24	277862
2023-09-06	24.55	24.72	24.31	24.54	426904
2023-09-07	24.33	24.38	24.14	24.18	227172
2023-09-08	24.28	24.48	24.23	24.26	231399
2023-09-11	24.71	24.85	24.36	24.44	353107
2023-09-12	24.26	24.46	24.19	24.37	299872
2023-09-13	24.35	24.46	24.15	24.25	248679
2023-09-14	24.55	24.78	24.51	24.74	213776
2023-09-15	24.60	24.77	24.44	24.46	354274
2023-09-18	24.38	24.38	24.16	24.30	251385
2023-09-19	24.41	24.54	24.16	24.19	224694
2023-09-20	24.04	24.21	23.70	23.77	395245
2023-09-21	23.32	23.37	22.91	22.92	491674
2023-09-22	23.22	23.46	23.05	23.12	341414
2023-09-25	23.08	23.42	23.02	23.40	355413
2023-09-26	23.06	23.20	22.95	23.01	299217
2023-09-27	22.86	23.12	22.80	23.00	540186
2023-09-28	23.30	23.55	23.27	23.44	588464
2023-09-29	23.64	23.64	23.22	23.29	303816
2023-10-02	23.24	23.24	22.57	22.65	598307
2023-10-03	22.15	22.28	21.97	22.09	485150
2023-10-04	21.92	21.95	21.46	21.62	744034
2023-10-05	21.68	21.89	21.64	21.78	439086
2023-10-06	21.79	22.12	21.57	21.94	455344
2023-10-09	22.72	22.85	22.57	22.78	547308
2023-10-10	23.05	23.09	22.70	22.83	1531100
2023-10-11	22.93	23.00	22.55	22.82	679544
2023-10-12	23.04	23.06	22.71	22.80	547144
2023-10-13	22.75	22.97	22.67	22.91	458355
2023-10-16	22.96	23.02	22.62	22.98	521609
2023-10-17	22.86	23.18	22.85	23.09	450206
2023-10-18	23.24	23.45	23.13	23.25	889117
2023-10-19	23.05	23.25	22.87	23.13	371570
2023-10-20	23.00	23.08	22.71	22.73	404561
2023-10-23	22.50	22.50	22.05	22.19	570198
2023-10-24	22.25	22.39	22.10	22.15	681973
2023-10-25	22.27	22.27	21.98	22.08	452271
2023-10-26	21.82	21.99	21.62	21.91	602962
2023-10-27	22.30	22.33	21.98	22.14	552467
2023-10-30	21.96	22.15	21.62	21.79	343098
2023-10-31	21.74	21.92	21.63	21.76	338251
2023-11-01	21.97	22.24	21.86	22.07	326572
2023-11-02	21.97	22.22	21.82	22.20	617243
2023-11-03	22.09	22.20	21.92	22.00	492216
2023-11-06	22.09	22.15	21.71	21.72	843919
2023-11-07	21.49	21.55	21.02	21.18	696220
2023-11-08	21.25	21.40	20.95	21.05	798167
2023-11-09	21.20	21.23	20.73	20.75	758183
2023-11-10	20.50	20.50	20.34	20.48	666872
2023-11-13	20.32	20.50	20.25	20.37	930131
2023-11-14	20.97	21.33	20.97	21.28	1062168
2023-11-15	21.06	21.23	20.89	20.90	636468
2023-11-16	20.54	20.56	20.05	20.29	726491
2023-11-17	20.35	20.78	20.35	20.76	491828
2023-11-20	20.77	20.96	20.75	20.91	678868
2023-11-21	20.81	20.87	20.69	20.77	524640
2023-11-22	20.44	20.75	20.33	20.68	808200
2023-11-24	20.81	21.02	20.81	20.91	444023
2023-11-27	20.93	20.94	20.70	20.85	572421
2023-11-28	20.72	20.89	20.61	20.82	874094
2023-11-29	20.71	20.72	20.44	20.45	534109
2023-11-30	20.50	20.61	20.21	20.33	837648
2023-12-01	20.31	20.63	20.27	20.46	625354
2023-12-04	20.18	20.18	19.82	19.84	988130
2023-12-05	19.59	19.60	19.35	19.37	798760
2023-12-06	19.52	19.57	19.18	19.22	866112
2023-12-07	19.33	19.33	19.03	19.24	1269380
2023-12-08	19.39	19.68	19.36	19.63	975391
2023-12-11	19.70	19.75	19.51	19.73	1345055
2023-12-12	19.70	19.77	19.49	19.76	1757508
2023-12-13	19.57	20.09	19.56	20.08	1568884
2023-12-14	20.29	20.50	20.28	20.37	1458799
2023-12-15	20.27	20.49	20.21	20.26	1278080
2023-12-18	20.49	20.61	20.39	20.48	1106118
2023-12-19	20.87	20.98	20.80	20.95	997993
2023-12-20	21.00	21.13	20.72	20.72	867073
2023-12-21	20.84	21.07	20.81	21.07	957691
2023-12-22	21.24	21.28	21.07	21.10	445510
2023-12-26	21.23	21.63	21.21	21.48	662034
2023-12-27	21.35	21.42	21.21	21.29	442316
2023-12-28	21.20	21.39	21.12	21.12	893367
2023-12-29	21.15	21.23	21.04	21.09	349915
2024-01-02	21.26	21.40	21.13	21.21	1386585
2024-01-03	21.11	21.52	21.00	21.47	740971
2024-01-04	21.22	21.30	21.03	21.09	848220
2024-01-05	21.09	21.32	21.01	21.16	623793
2024-01-08	20.78	21.14	20.64	21.05	1159596
2024-01-09	21.01	21.02	20.73	20.79	647439
2024-01-10	20.87	20.87	20.53	20.64	591548
2024-01-11	20.86	20.89	20.68	20.79	1035400
2024-01-12	21.16	21.28	20.91	20.94	578771
2024-01-16	20.68	20.76	20.34	20.36	864678
2024-01-17	20.08	20.20	19.91	20.19	721652
2024-01-18	20.15	20.25	19.98	20.22	821737
2024-01-19	20.16	20.31	20.14	20.31	905561
2024-01-22	20.36	20.57	20.30	20.43	995001
2024-01-23	20.34	20.51	20.29	20.51	648934
2024-01-24	20.70	20.75	20.36	20.38	961969
2024-01-25	20.57	20.70	20.42	20.66	583606
2024-01-26	20.70	20.73	20.45	20.67	659753
2024-01-29	20.84	20.95	20.64	20.92	1112928
2024-01-30	20.86	21.34	20.81	21.28	1729531
2024-01-31	21.24	21.35	20.82	20.88	978724
2024-02-01	21.03	21.11	20.71	20.92	1164659
2024-02-02	21.00	21.02	20.71	20.79	1174932
2024-02-05	20.66	20.75	20.42	20.72	1155282
2024-02-06	21.04	21.38	20.99	21.23	959138
2024-02-07	21.24	21.29	20.98	21.19	732692
2024-02-08	20.89	21.23	20.89	21.18	659924
2024-02-09	20.71	20.80	20.46	20.56	707809
2024-02-12	20.35	20.57	20.29	20.53	776642
2024-02-13	20.24	20.24	19.76	19.85	910450
2024-02-14	20.25	20.31	19.90	20.07	1434010
2024-02-15	19.82	20.21	19.78	20.21	1367010
2024-02-16	19.96	20.12	19.91	20.02	1366309
2024-02-20	19.84	19.84	19.56	19.60	1009466
2024-02-21	19.69	20.02	19.66	19.98	984903
2024-02-22	19.98	20.16	19.92	20.04	1053946
2024-02-23	19.85	19.91	19.70	19.76	757881
2024-02-26	19.66	19.87	19.57	19.73	1030596
2024-02-27	19.84	19.99	19.81	19.99	853464
2024-02-28	19.71	19.71	19.30	19.35	935192
2024-02-29	19.71	19.86	19.65	19.72	1330650
2024-03-01	20.03	20.24	19.98	20.17	1095763
2024-03-04	19.77	19.97	19.73	19.75	1200126
2024-03-05	19.68	19.82	19.60	19.65	1057329
2024-03-06	19.98	20.15	19.97	19.46	816048
2024-03-07	19.55	19.68	19.38	19.46	1500660
2024-03-08	19.86	19.94	19.58	19.72	1501053
2024-03-11	19.29	19.46	19.22	19.45	1203646
2024-03-12	19.22	19.26	19.06	19.15	834160
2024-03-13	19.14	19.32	19.13	19.28	709952
2024-03-14	19.28	19.30	19.11	19.19	577782
2024-03-15	19.35	19.63	19.34	19.48	873199
2024-03-18	19.27	19.39	19.22	19.37	834193
2024-03-19	19.61	19.80	19.61	19.79	817996
2024-03-20	19.72	19.95	19.59	19.91	771800
2024-03-21	19.87	19.91	19.77	19.78	667755
2024-03-22	19.57	19.57	19.34	19.35	464022
2024-03-25	19.52	19.72	19.52	19.70	728791
2024-03-26	19.83	19.87	19.67	19.69	676140
2024-03-27	19.71	20.00	19.68	19.99	627525
2024-03-28	20.02	20.10	19.93	19.97	998654
2024-04-01	19.97	20.05	19.79	19.99	1165885
2024-04-02	19.82	19.92	19.73	19.89	839468
2024-04-03	19.92	20.08	19.89	19.92	1094618
2024-04-04	19.98	20.21	19.98	20.07	937402
2024-04-05	20.17	20.30	20.01	20.24	446458
2024-04-08	20.13	20.22	19.96	20.14	1329290
2024-04-09	19.91	20.05	19.74	19.88	712056
2024-04-10	19.62	19.65	19.32	19.48	809856
2024-04-11	20.00	20.10	19.66	19.84	1254480
2024-04-12	19.76	19.88	19.35	19.35	555993
2024-04-15	19.45	19.57	19.23	19.25	760632
2024-04-16	19.08	19.09	18.84	19.00	1339642
2024-04-17	19.00	19.16	18.79	18.86	789852
2024-04-18	18.86	18.90	18.65	18.76	804654
2024-04-19	18.74	18.98	18.70	18.76	1024398
2024-04-22	18.48	18.50	18.19	18.42	1860674
2024-04-23	18.41	18.57	18.28	18.46	957829
2024-04-24	18.42	18.48	18.23	18.24	1092189
2024-04-25	18.20	18.45	18.12	18.42	1162982
2024-04-26	18.37	18.42	18.26	18.35	773937
2024-04-29	18.43	18.49	18.35	18.47	908900
2024-04-30	18.35	18.35	17.80	17.81	1091095
2024-05-01	17.65	17.72	17.37	17.47	873126
2024-05-02	17.57	17.79	17.52	17.71	992733
2024-05-03	17.92	18.08	17.83	17.98	710765
2024-05-06	18.06	18.27	18.06	18.15	1057418
2024-05-07	18.23	18.34	18.21	18.24	784810
2024-05-08	18.17	18.38	18.10	18.35	780843
2024-05-09	18.40	18.62	18.40	18.58	1013292
2024-05-10	18.88	18.89	18.65	18.71	1307258
2024-05-13	18.79	18.81	18.50	18.59	1323597
2024-05-14	18.52	18.59	18.45	18.57	601286
2024-05-15	18.39	18.65	18.24	18.64	594535
2024-05-16	18.52	18.61	18.49	18.53	440633
2024-05-17	18.40	18.52	18.33	18.48	681686
2024-05-20	18.73	18.86	18.66	18.75	759222
2024-05-21	18.65	18.81	18.62	18.65	613741
2024-05-22	18.42	18.43	17.99	18.09	744330
2024-05-23	18.49	18.50	18.08	18.16	807126
2024-05-24	18.44	18.64	18.44	18.61	958019
2024-05-28	18.40	18.49	18.29	18.44	914333
2024-05-29	18.28	18.28	18.01	18.05	590302
2024-05-30	17.95	18.15	17.93	18.05	822684
2024-05-31	18.35	18.52	18.30	18.50	865429
2024-06-03	18.52	18.53	18.21	18.39	763002
2024-06-04	18.14	18.21	17.99	18.19	637033
2024-06-05	18.15	18.15	17.96	18.09	612104
2024-06-06	17.99	18.38	17.97	18.32	914581
2024-06-07	18.01	18.12	17.89	17.91	663267
2024-06-10	17.92	18.33	17.88	18.25	698333
2024-06-11	17.78	17.92	17.65	17.91	1712739
2024-06-12	18.50	18.51	18.29	18.41	1221454
2024-06-13	18.32	18.32	17.97	18.08	1094936
2024-06-14	17.97	18.05	17.88	18.01	770644
2024-06-17	17.84	18.03	17.76	17.96	780802
2024-06-18	17.82	18.06	17.81	18.00	842623
2024-06-20	18.08	18.34	18.04	18.30	514795
2024-06-21	17.99	18.10	17.69	17.98	6627132
2024-06-24	17.88	18.45	17.88	18.40	1441973
2024-06-25	18.43	18.65	18.41	18.63	1174050
2024-06-26	18.70	18.81	18.63	18.73	728499
2024-06-27	18.78	18.92	18.73	18.91	471075
2024-06-28	18.73	18.96	18.73	18.81	652569
2024-07-01	18.89	19.04	18.81	18.95	973334
2024-07-02	19.26	19.57	19.26	19.57	993904
2024-07-03	19.50	19.64	19.48	19.59	387047
2024-07-05	19.70	19.80	19.61	19.78	556588
2024-07-08	19.51	19.56	19.35	19.53	927936
2024-07-09	19.27	19.36	19.15	19.17	498676
2024-07-10	19.03	19.40	19.00	19.38	438276
2024-07-11	19.49	19.83	19.45	19.79	845556
2024-07-12	19.79	20.03	19.71	20.00	849339
2024-07-15	19.95	20.17	19.92	20.01	946282
2024-07-16	19.71	19.82	19.67	19.77	923688
2024-07-17	19.77	20.05	19.66	19.87	560816
2024-07-18	19.90	20.06	19.68	19.71	451843
2024-07-19	19.48	19.55	19.26	19.27	503742
2024-07-22	19.25	19.29	18.99	19.17	1076329
2024-07-23	18.51	18.57	18.14	18.14	1145668
2024-07-24	18.18	18.31	17.92	17.96	1396951
2024-07-25	17.70	17.90	17.63	17.77	976601
2024-07-26	17.82	17.87	17.57	17.73	1097815
2024-07-29	17.70	17.77	17.45	17.55	1074857
2024-07-30	17.53	17.62	17.42	17.57	728567
2024-07-31	17.96	18.28	17.96	18.24	817569
2024-08-01	18.15	18.26	17.78	17.86	712048
2024-08-02	17.66	17.70	17.22	17.42	1322334
2024-08-05	16.87	17.07	16.71	16.84	1213008
2024-08-06	16.33	16.61	16.13	16.41	1349354
2024-08-07	16.66	16.91	16.55	16.59	1362676
2024-08-08	16.60	16.60	16.43	16.52	1317148
2024-08-09	16.66	16.86	16.59	16.76	815252
2024-08-12	16.89	16.97	16.82	16.94	1009435
2024-08-13	16.82	16.93	16.73	16.88	897792
2024-08-14	16.96	16.96	16.75	16.78	444538
2024-08-15	16.96	17.23	16.88	17.13	849086
2024-08-16	17.09	17.43	17.05	17.36	592923
2024-08-19	17.53	17.81	17.53	17.70	638389
2024-08-20	17.57	17.77	17.38	17.48	886220
2024-08-21	17.51	17.60	17.47	17.51	845053
2024-08-22	17.50	17.50	17.28	17.32	747019
2024-08-23	17.44	17.72	17.37	17.70	300172
2024-08-26	17.98	18.15	17.90	17.93	605528
2024-08-27	18.31	18.44	18.01	18.32	1147017
2024-08-28	18.11	18.28	18.01	18.24	699295
2024-08-29	18.19	18.39	18.16	18.31	622846
2024-08-30	18.30	18.37	18.18	18.33	691047
2024-09-03	18.20	18.30	18.00	18.03	1003585
2024-09-04	17.95	18.21	17.63	17.63	1320207
2024-09-05	17.60	17.67	17.33	16.70	1099028
2024-09-06	16.28	16.36	15.81	15.89	1327566
2024-09-09	15.85	15.92	15.73	15.82	1324365
2024-09-10	15.82	15.93	15.43	15.77	1898574
2024-09-11	15.57	15.74	15.32	15.64	1109061
2024-09-12	15.95	16.34	15.90	16.24	1479248
2024-09-13	16.33	16.48	16.25	16.28	630762
2024-09-16	16.32	16.48	16.28	16.45	1014197
2024-09-17	16.13	16.40	16.11	16.36	648800
2024-09-18	16.37	16.60	16.28	16.35	505752
2024-09-19	16.82	17.01	16.74	16.94	614483
2024-09-20	16.67	16.86	16.62	16.80	557490
2024-09-23	16.96	17.24	16.96	17.18	823521
2024-09-24	17.45	17.50	17.32	17.43	741902
2024-09-25	17.31	17.44	17.11	17.11	595366
2024-09-26	16.90	16.98	16.73	16.76	939403
2024-09-27	16.85	17.08	16.84	17.06	551213
2024-09-30	17.38	17.44	17.11	17.24	1007375
2024-10-01	17.25	17.93	17.25	17.83	1000421
2024-10-02	18.10	18.12	17.65	17.90	677482
2024-10-03	17.76	18.10	17.74	18.04	796196
2024-10-04	18.20	18.30	18.10	18.25	615753
2024-10-07	18.04	18.43	18.04	18.32	1040225
2024-10-08	17.73	17.76	17.47	17.58	672890
2024-10-09	17.14	17.32	17.10	17.21	703335
2024-10-10	17.34	17.66	17.28	17.63	1058208
2024-10-11	17.39	17.69	17.37	17.60	776473
2024-10-14	17.35	17.42	17.10	17.15	1116539
2024-10-15	16.60	16.63	16.38	16.38	1252303
2024-10-16	16.74	16.88	16.61	16.74	824825
2024-10-17	16.64	16.72	16.54	16.71	905911
2024-10-18	16.41	16.52	16.31	16.45	601720
2024-10-21	16.68	16.82	16.58	16.62	596975
2024-10-22	16.47	16.60	16.38	16.56	579830
2024-10-23	16.02	16.12	15.92	16.08	783725
2024-10-24	16.05	16.17	15.99	16.15	769484
2024-10-25	16.13	16.25	16.10	16.11	706776
2024-10-28	15.88	16.11	15.82	16.02	1065183
2024-10-29	15.83	15.92	15.71	15.76	783048
2024-10-30	15.72	15.91	15.68	15.79	609091
2024-10-31	15.65	15.86	15.57	15.75	1189006
2024-11-01	15.83	15.91	15.54	15.61	970870
2024-11-04	15.80	15.95	15.75	15.77	1227066
2024-11-05	15.80	15.87	15.70	15.85	926917
2024-11-06	15.36	15.65	15.29	15.58	845098
2024-11-07	16.01	16.17	15.92	16.10	1285426
2024-11-08	15.79	15.79	15.53	15.67	716996
2024-11-11	15.65	15.85	15.65	15.72	968689
2024-11-12	15.50	15.62	15.36	15.39	1637104
2024-11-13	15.40	15.62	15.24	15.52	1385610
2024-11-14	15.38	15.54	15.36	15.42	1566061
2024-11-15	15.57	15.60	15.36	15.37	935691
2024-11-18	15.65	15.89	15.62	15.86	1866257
2024-11-19	15.94	16.06	15.88	15.96	968897
2024-11-20	15.87	15.98	15.86	15.92	591856
2024-11-21	15.97	16.29	15.97	16.19	852674
2024-11-22	16.39	16.40	16.24	16.35	661323
2024-11-25	16.41	16.51	16.18	16.29	1094126
2024-11-26	16.06	16.17	15.71	15.75	824333
2024-11-27	15.83	16.05	15.81	15.95	559592
2024-11-29	16.03	16.08	15.96	16.04	308691
2024-12-02	16.02	16.17	15.92	16.11	937821
2024-12-03	16.28	16.40	16.18	16.37	899252
2024-12-04	16.19	16.30	15.82	15.91	1247160
2024-12-05	16.01	16.05	15.85	15.98	1157110
2024-12-06	15.55	15.59	15.02	15.12	1564966
2024-12-09	15.42	15.93	15.41	15.68	1623030
2024-12-10	15.63	15.67	15.37	15.39	1331244
2024-12-11	15.50	15.75	15.21	15.40	1295856
2024-12-12	15.20	15.30	15.10	15.13	1119172
2024-12-13	15.31	15.32	15.16	15.24	732342
2024-12-16	15.12	15.21	14.96	14.96	1305214
2024-12-17	14.90	15.02	14.82	14.91	1159540
2024-12-18	14.85	14.92	14.36	14.38	913024
2024-12-19	14.43	14.49	14.34	14.37	1339788
2024-12-20	14.35	14.92	14.35	14.81	1587922
2024-12-23	14.91	15.15	14.82	15.15	1285234
2024-12-24	15.10	15.24	15.01	15.21	437148
2024-12-26	15.18	15.19	14.98	15.07	1255243
2024-12-27	15.04	15.17	15.02	15.12	779011
2024-12-30	15.28	15.43	15.18	15.29	892303
2024-12-31	15.26	15.60	15.26	15.60	791570
2025-01-02	15.72	15.80	15.66	15.70	864413
2025-01-03	15.82	15.87	15.66	15.80	1124710
2025-01-06	15.99	16.18	15.95	15.98	695669
2025-01-07	16.10	16.24	16.05	16.11	931538
2025-01-08	15.91	15.91	15.65	15.81	818268
2025-01-10	16.00	16.09	15.62	15.71	1002735
2025-01-13	15.87	16.17	15.77	16.06	921998
2025-01-14	16.12	16.24	16.01	16.17	819063
2025-01-15	16.25	16.28	16.06	16.26	749584
2025-01-16	16.03	16.12	15.92	16.01	770715
2025-01-17	15.96	16.05	15.90	15.93	660514
2025-01-21	16.05	16.39	15.95	16.32	1074510
2025-01-22	15.89	15.99	15.65	15.65	893244
2025-01-23	15.71	15.91	15.71	15.81	527244
2025-01-24	15.61	15.67	15.42	15.51	748757
2025-01-27	15.51	15.57	15.40	15.46	817151
2025-01-28	15.51	15.51	15.15	15.26	834036
2025-01-29	15.45	15.52	15.26	15.45	586671
2025-01-30	15.45	15.65	15.45	15.56	547835
2025-01-31	15.50	15.50	15.23	15.25	728487
2025-02-03	15.15	15.22	15.03	15.08	725133
2025-02-04	15.00	15.50	14.91	15.49	582560
2025-02-05	15.50	15.65	15.43	15.60	983370
2025-02-06	15.66	15.70	15.38	15.38	425473
2025-02-07	15.46	15.61	15.36	15.36	541006
2025-02-10	15.53	15.57	15.37	15.56	575859
2025-02-11	15.42	15.60	15.42	15.53	371750
2025-02-12	15.54	15.63	15.39	15.39	482651
2025-02-13	15.46	15.68	15.35	15.64	746425
2025-02-14	15.66	15.80	15.53	15.53	462625
2025-02-18	15.13	15.19	14.83	14.84	1230097
2025-02-19	14.80	14.86	14.63	14.70	1045425
2025-02-20	14.88	15.13	14.88	15.06	618436
2025-02-21	14.91	14.99	14.51	14.60	988790
2025-02-24	14.81	14.81	14.54	14.61	1174818
2025-02-25	15.30	15.34	14.85	14.99	1229887
2025-02-26	15.91	15.91	15.40	15.46	1206638
2025-02-27	15.64	15.65	15.48	15.51	1030235
2025-02-28	15.40	15.48	15.20	15.35	655355
2025-03-03	15.67	15.83	15.16	15.34	1476075
2025-03-04	15.11	15.25	14.79	15.15	996790
2025-03-05	15.10	15.20	14.89	15.14	752194
2025-03-06	14.94	15.11	14.87	14.56	1165369
2025-03-07	14.35	14.66	14.35	14.43	1156296
2025-03-10	14.51	14.65	14.22	14.37	1310457
2025-03-11	14.61	14.70	14.32	14.44	1315121
2025-03-12	14.35	14.45	14.29	14.34	810322

Explore More About WDS

Coins representing dividend payouts and trends

WDS Dividend History

Discover Woodside Energy Group's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

WDS Stock Split History

Discover Woodside Energy Group's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

WDS Historical Prices

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

Web Analytics