WFG Historical Prices

Summary

Key Stock Metrics

69.48

(April 9, 2025)

52-Week Low

102.40

(October 15, 2024)

52-Week High

102.96

(July 20, 2022)

All-Time High

73.00

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-24	25.71	25.71	25.68	25.69	600
2011-05-31	25.99	25.99	25.99	25.99	4400
2011-06-23	23.59	23.59	23.59	23.59	200
2011-06-30	26.69	26.69	26.67	26.67	4576
2011-07-05	27.85	27.85	27.85	27.85	15200
2011-08-31	21.44	21.64	21.44	21.64	4200
2011-09-07	20.18	20.18	20.00	20.00	2800
2011-09-15	20.73	20.73	20.73	20.73	1520
2011-10-11	18.20	18.20	18.20	18.20	3600
2011-10-26	21.14	21.14	21.14	21.14	2900
2011-10-28	21.36	21.36	21.36	21.36	3200
2011-10-31	21.55	21.55	21.55	21.55	3400
2011-11-07	21.19	21.19	21.19	21.19	400
2011-11-17	21.01	21.01	21.01	21.01	2700
2011-12-05	21.52	21.52	21.52	21.52	2740
2011-12-14	18.68	18.68	18.68	18.68	1600
2011-12-21	19.55	19.55	19.55	19.55	3200
2011-12-28	20.41	20.41	20.41	20.41	2720
2011-12-30	20.33	20.33	20.33	20.33	200
2012-01-09	21.18	21.18	21.18	21.18	200
2012-02-01	24.30	24.30	24.30	24.30	200
2012-02-06	25.05	25.05	25.05	25.05	800
2012-02-22	23.62	23.62	23.62	23.62	60000
2012-02-29	24.32	24.32	24.32	24.32	2274
2012-03-09	24.38	24.38	24.38	24.38	400
2012-03-15	25.27	25.27	25.27	25.27	16400
2012-03-16	25.23	25.23	25.23	25.23	200
2012-04-02	23.20	23.26	23.20	23.26	1710
2012-04-10	22.27	22.27	22.27	22.27	200
2012-04-16	21.00	21.00	21.00	21.00	400
2012-04-19	21.40	21.40	21.40	21.40	600
2012-04-20	21.00	21.00	21.00	21.00	800
2012-04-23	20.75	20.75	20.58	20.58	1800
2012-05-11	21.52	21.52	21.48	21.48	800
2012-06-07	22.94	22.94	22.94	22.94	200
2012-06-08	22.72	22.85	22.72	22.85	1200
2012-06-13	23.00	23.00	23.00	23.00	200
2012-06-19	25.05	25.05	25.05	25.05	29400
2012-06-20	24.55	24.55	24.55	24.55	200
2012-06-22	24.16	24.16	24.16	24.16	1200
2012-06-29	25.22	25.22	25.22	25.22	30800
2012-07-26	26.57	26.57	26.53	26.53	2000
2012-08-07	27.07	27.13	27.07	27.13	400
2012-08-15	28.10	28.10	28.10	28.10	400
2012-08-17	28.13	28.13	28.13	28.13	40000
2012-08-20	28.06	28.06	28.06	28.06	27062
2012-08-27	27.98	27.98	27.98	27.98	200
2012-08-29	28.12	28.12	28.12	28.12	400
2012-10-05	29.13	29.13	29.13	29.13	200
2012-10-09	29.22	29.22	29.22	29.22	600
2012-11-07	31.72	31.72	31.72	31.72	1000
2012-11-09	32.30	32.33	32.17	32.17	122200
2012-11-14	31.83	31.83	31.83	31.83	10800
2012-11-26	33.30	33.36	33.30	33.36	2400
2012-11-27	33.29	33.29	33.29	33.29	400
2012-11-29	34.49	34.49	34.49	34.49	400
2012-12-03	34.79	34.87	34.79	34.83	2400
2012-12-04	36.07	36.07	36.07	36.07	200
2012-12-12	36.34	36.34	36.34	36.34	50000
2012-12-14	36.25	36.25	36.25	36.25	21200
2012-12-18	36.01	36.18	36.01	36.18	91000
2012-12-19	35.71	35.74	35.71	35.71	3000
2012-12-20	37.92	37.92	37.77	37.77	105600
2012-12-21	37.65	37.65	37.65	37.65	2200
2012-12-24	37.45	37.72	37.45	37.70	43000
2012-12-27	37.56	37.56	36.89	36.89	148600
2012-12-31	35.54	35.54	35.54	35.54	291600
2013-01-03	37.50	37.50	37.43	37.48	1600
2013-01-07	38.03	38.04	38.03	38.04	1200
2013-01-08	39.14	39.14	38.77	38.77	800
2013-01-11	39.04	39.04	39.04	39.04	800
2013-01-14	38.86	38.86	38.86	38.86	200
2013-01-15	38.24	38.24	38.24	38.24	1200
2013-01-16	38.29	38.29	38.29	38.29	13622
2013-01-17	39.73	39.73	39.73	39.73	11200
2013-01-23	41.16	41.26	41.16	41.26	1600
2013-01-25	40.40	40.40	40.40	40.40	200
2013-01-31	39.53	39.53	39.53	39.53	800
2013-02-14	41.64	41.64	41.64	41.64	200
2013-02-28	41.18	41.18	41.18	41.18	1602
2013-03-04	41.46	41.46	41.46	41.46	4200
2013-03-07	42.06	42.06	42.06	42.06	200
2013-03-08	43.38	43.38	42.89	42.89	10200
2013-03-11	42.78	42.78	42.78	42.78	650
2013-03-18	42.77	42.77	42.77	42.77	400
2013-03-19	43.22	43.26	43.17	43.17	2000
2013-03-22	44.46	44.47	44.41	44.47	1200
2013-03-25	43.89	43.89	43.89	43.89	200
2013-04-01	44.03	44.03	44.03	44.03	1200
2013-04-03	43.31	43.31	43.31	43.31	400
2013-04-08	41.91	41.91	41.91	41.91	1000
2013-04-18	40.67	40.67	40.67	40.67	12000
2013-04-19	41.17	41.17	41.17	41.17	3006
2013-04-23	42.58	42.58	42.58	42.58	45000
2013-04-26	44.76	44.76	44.65	44.65	600
2013-04-30	43.57	43.57	43.24	43.24	3116
2013-05-01	43.82	43.84	43.82	43.84	400
2013-05-03	42.93	42.93	42.93	42.93	14806
2013-05-06	43.05	43.05	43.05	43.05	400
2013-05-10	40.97	40.97	40.92	40.92	600
2013-05-13	40.50	40.50	40.33	40.33	103200
2013-05-15	38.93	40.25	38.93	40.25	2000
2013-05-16	41.16	41.16	41.16	41.16	200
2013-05-28	39.31	39.31	39.31	39.31	400
2013-05-31	37.00	37.00	37.00	37.00	4132
2013-06-05	37.98	37.98	37.98	37.98	1736
2013-06-07	40.15	40.15	40.15	40.15	600
2013-06-10	41.77	41.77	41.77	41.77	400
2013-06-18	42.54	42.54	42.54	42.54	340
2013-07-12	41.22	41.22	41.22	41.22	200
2013-07-18	43.53	43.53	43.53	43.53	10200
2013-07-22	43.47	43.47	43.47	43.47	200
2013-07-25	43.93	43.93	43.93	43.93	9136
2013-07-31	45.30	45.30	45.10	45.10	50200
2013-08-01	46.01	46.01	46.01	46.01	200
2013-08-12	43.82	43.82	43.82	43.82	200
2013-08-13	43.53	43.84	43.53	43.84	400
2013-09-13	42.87	42.87	42.87	42.87	200
2013-09-24	43.41	43.41	43.36	43.36	1570
2013-10-08	42.39	42.39	42.39	42.39	282
2013-10-09	42.48	42.48	42.48	42.48	280
2013-10-10	42.50	42.50	42.50	42.50	5200
2013-10-11	42.64	42.64	42.64	42.64	25000
2013-10-22	44.50	44.50	44.50	44.50	200
2013-10-28	42.44	42.44	41.91	41.91	600
2013-10-29	43.48	43.48	43.48	43.48	200
2013-10-30	45.17	45.17	45.17	45.17	10000
2013-11-01	46.29	46.29	46.29	46.29	200
2013-11-15	44.17	44.17	44.17	44.17	200
2013-11-18	43.73	43.73	43.13	43.73	684
2013-11-19	43.50	43.50	43.50	43.50	1400
2013-11-20	43.36	43.36	43.36	43.36	200
2013-12-02	44.28	44.28	44.23	44.23	6000
2013-12-03	44.43	44.43	44.43	44.43	7400
2013-12-04	44.28	44.63	44.28	44.63	39576
2013-12-05	44.58	44.58	44.58	44.58	200
2013-12-10	44.52	44.52	44.52	44.52	224
2013-12-11	45.71	45.71	45.71	45.71	340
2013-12-12	45.65	45.65	45.65	45.65	200
2013-12-17	46.01	46.06	46.00	46.00	898
2013-12-18	47.00	47.55	46.91	47.55	50800
2013-12-19	48.19	48.41	48.18	48.41	20400
2013-12-31	48.65	48.65	48.65	48.65	400
2014-01-13	49.15	49.15	49.15	49.15	204
2014-01-15	50.16	50.16	50.16	50.16	200
2014-01-16	52.54	52.59	52.48	52.55	612
2014-01-17	52.35	52.36	52.18	52.18	2205
2014-01-23	52.84	52.84	52.84	52.84	100
2014-01-24	52.93	52.93	50.56	50.56	4003
2014-01-27	51.39	51.39	51.39	51.39	100
2014-01-28	51.40	51.45	51.19	51.19	456
2014-01-29	50.87	50.87	50.86	50.86	210
2014-01-30	50.87	51.63	50.87	51.63	700
2014-01-31	51.56	51.56	51.56	51.56	111
2014-02-04	49.14	49.14	49.13	49.13	495
2014-02-05	49.28	49.29	49.21	49.21	300
2014-02-06	49.51	49.51	49.51	49.51	100
2014-02-10	50.91	50.91	50.91	50.91	100
2014-02-11	50.37	50.37	50.37	50.37	175
2014-02-12	51.08	51.08	51.08	51.08	100
2014-02-13	50.88	51.40	50.88	50.99	1232
2014-02-14	49.42	49.42	49.19	49.19	200
2014-02-18	49.14	49.14	49.14	49.14	825
2014-02-19	48.85	48.85	48.85	48.85	125
2014-02-21	49.45	49.85	49.45	49.85	3495
2014-02-24	50.03	50.03	49.84	49.84	1966
2014-02-25	49.76	49.76	48.87	48.87	621
2014-02-26	49.06	49.07	49.06	49.06	563
2014-02-27	49.13	49.63	49.06	49.63	1343
2014-02-28	49.60	49.60	49.55	49.55	1013
2014-03-03	50.48	50.88	50.48	50.88	7023
2014-03-04	50.97	50.97	50.91	50.91	805
2014-03-05	51.38	51.38	51.38	51.38	126
2014-03-10	50.24	50.35	50.24	50.35	418
2014-03-11	49.33	49.33	49.33	49.33	140
2014-03-12	48.71	53.06	47.55	53.06	2095
2014-03-13	48.00	48.00	48.00	48.00	569
2014-03-14	47.51	47.51	46.64	46.64	333
2014-03-17	46.00	46.00	45.70	45.70	5205
2014-03-18	44.72	44.73	43.81	44.73	2845
2014-03-19	45.47	46.68	45.47	46.67	2454
2014-03-20	46.44	47.69	46.44	47.69	719
2014-03-21	46.37	46.37	45.47	45.47	204
2014-03-24	45.17	45.17	45.17	45.17	237
2014-03-27	43.82	43.82	43.82	43.82	100
2014-03-31	46.52	46.52	46.14	46.14	8230
2014-04-04	47.59	47.59	47.15	47.15	251
2014-04-07	46.32	46.33	46.32	46.33	382
2014-04-10	44.25	44.26	44.22	44.26	610
2014-04-14	41.93	41.93	41.93	41.93	2456
2014-04-15	41.77	41.87	41.77	41.87	2706
2014-04-17	43.98	43.98	43.98	43.98	198
2014-04-21	43.54	43.55	43.53	43.53	3302
2014-04-22	43.44	43.78	43.44	43.78	1482
2014-04-23	43.01	43.01	43.01	43.01	489
2014-04-24	42.83	42.83	42.83	42.83	182
2014-04-25	44.44	45.40	44.44	45.18	8888
2014-04-28	45.87	46.08	44.92	44.92	4350
2014-05-02	47.50	47.50	47.50	47.50	1057
2014-05-07	48.73	48.73	48.73	48.73	379
2014-05-08	48.48	48.69	48.48	48.69	290
2014-05-09	48.29	48.29	48.29	48.29	103
2014-05-15	48.13	48.13	48.13	48.13	185
2014-05-16	48.06	48.93	48.06	48.93	410
2014-05-19	47.94	47.94	47.94	47.94	488
2014-05-21	47.71	47.71	47.30	47.30	350
2014-05-22	47.47	47.47	46.95	46.95	750
2014-05-23	47.55	47.55	47.43	47.43	348
2014-05-27	47.13	47.13	47.13	47.13	214
2014-05-30	46.02	46.02	46.02	46.02	4128
2014-06-02	45.50	45.50	45.00	45.00	936
2014-06-03	44.48	44.48	43.55	43.88	2032
2014-06-04	43.50	43.76	43.24	43.76	925
2014-06-09	44.34	44.95	44.34	44.95	0
2014-06-11	45.63	45.63	45.63	45.63	135
2014-06-12	45.50	45.50	45.35	45.39	0
2014-06-13	45.16	45.16	45.12	45.12	1355
2014-06-16	46.77	47.86	46.77	47.86	0
2014-06-18	46.82	46.82	46.82	46.82	900
2014-06-23	47.00	47.00	46.95	46.95	39641
2014-06-24	47.23	47.23	47.23	47.23	1395
2014-06-25	46.76	46.76	46.49	46.49	8407
2014-06-27	46.95	46.95	46.91	46.91	6850
2014-06-30	47.44	48.41	47.44	48.41	782
2014-07-01	48.25	48.25	48.25	48.25	315
2014-07-02	48.75	48.75	48.75	48.75	2945
2014-07-07	48.54	48.54	48.18	48.18	654
2014-07-08	47.35	47.35	47.14	47.14	536
2014-07-09	48.09	49.18	48.09	49.18	280
2014-07-10	49.01	49.11	48.76	48.76	808
2014-07-11	47.44	47.44	47.44	47.44	317
2014-07-14	47.53	47.75	47.51	47.60	2319
2014-07-15	47.16	47.44	47.16	47.44	656
2014-07-16	46.56	47.78	46.56	47.67	1638
2014-07-17	46.26	46.38	45.72	46.38	772
2014-07-18	46.53	46.84	46.53	46.84	1372
2014-07-21	46.66	46.66	46.66	46.66	168
2014-07-24	46.95	46.95	46.76	46.76	2030
2014-07-25	46.55	46.55	46.55	46.55	952
2014-07-28	47.18	47.20	47.18	47.20	456
2014-07-29	46.77	46.77	46.77	46.77	117
2014-07-30	46.10	46.10	46.10	46.10	100
2014-07-31	46.03	46.03	46.03	46.03	181
2014-08-01	45.41	45.41	45.09	45.09	700
2014-08-04	44.00	44.00	44.00	44.00	100
2014-08-05	44.67	44.86	43.43	43.62	7873
2014-08-06	43.28	43.28	43.00	43.00	2310
2014-08-07	42.60	42.60	42.60	42.60	712
2014-08-12	44.00	44.00	44.00	44.00	1036
2014-08-15	44.42	44.84	44.42	44.84	2402
2014-08-18	45.60	46.16	45.60	46.16	12130
2014-08-19	47.94	49.00	47.94	48.94	10884
2014-08-20	48.93	48.99	48.93	48.99	634
2014-08-21	49.16	49.53	49.16	49.53	2660
2014-08-22	49.99	50.13	49.99	50.13	300
2014-08-25	49.41	50.18	49.41	49.91	8330
2014-08-26	49.74	50.33	49.74	50.12	43660
2014-08-27	50.14	50.38	50.14	50.35	24048
2014-08-28	49.68	49.68	49.68	49.68	108
2014-08-29	50.56	50.56	50.56	50.56	793
2014-09-02	50.97	51.15	50.96	51.15	487
2014-09-03	51.05	51.05	51.05	51.05	292
2014-09-04	51.09	51.90	51.09	51.66	1386
2014-09-05	51.23	52.30	51.23	52.27	1279
2014-09-10	51.64	51.64	51.64	51.64	160
2014-09-16	52.49	52.49	52.06	52.06	587
2014-09-17	51.65	52.07	51.65	52.07	448
2014-09-18	52.10	52.25	51.91	52.25	7200
2014-09-19	52.51	52.51	52.51	52.51	600
2014-09-24	49.09	49.09	49.09	49.09	507
2014-09-29	48.97	48.97	48.97	48.97	7398
2014-10-02	48.61	48.61	48.61	48.61	100
2014-10-03	49.62	49.62	49.62	49.62	2303
2014-10-06	50.15	50.38	50.15	50.38	10650
2014-10-07	49.84	49.84	49.71	49.71	330
2014-10-08	49.46	49.46	48.73	48.73	200
2014-10-10	46.05	46.05	46.05	46.05	353
2014-10-14	45.93	45.93	45.93	45.93	112
2014-10-15	45.72	45.72	45.72	45.72	100
2014-10-16	44.49	44.49	44.32	44.32	223
2014-10-17	46.77	46.77	46.77	46.77	8901
2014-10-20	47.16	47.54	47.16	47.54	200
2014-10-21	49.23	49.30	49.07	49.19	747
2014-10-22	48.20	48.20	48.20	48.20	100
2014-10-23	49.58	49.70	49.53	49.53	616
2014-10-28	50.27	51.32	50.27	51.32	200
2014-10-29	51.19	51.19	51.19	51.19	100
2014-11-03	52.82	53.24	52.60	52.60	980
2014-11-05	52.73	52.80	52.73	52.80	1100
2014-11-06	52.39	52.80	51.80	52.80	411
2014-11-10	53.15	53.15	53.15	53.15	616
2014-11-11	53.32	53.32	53.32	53.32	278
2014-11-12	53.31	53.32	53.31	53.32	200
2014-11-14	52.28	52.28	52.28	52.28	110
2014-11-17	51.79	51.79	51.05	51.05	181
2014-11-18	50.63	50.63	50.19	50.22	643
2014-11-20	50.54	50.54	50.54	50.54	300
2014-11-25	51.74	51.81	51.74	51.81	2216
2014-11-28	51.71	52.43	51.71	52.43	3024
2014-12-04	53.99	54.27	53.79	53.85	20138
2014-12-05	54.43	56.24	54.43	56.00	54054
2014-12-08	55.02	55.02	55.02	55.02	1200
2014-12-09	55.01	55.05	55.01	55.05	22200
2014-12-10	53.31	53.31	53.31	53.31	100
2014-12-11	52.56	53.46	52.56	53.46	111
2014-12-12	53.58	54.18	53.58	54.18	162
2014-12-15	53.94	54.41	53.94	54.38	1700
2014-12-16	53.16	53.16	53.16	53.16	231
2014-12-17	52.68	52.68	52.68	52.68	100
2014-12-18	53.25	53.25	53.24	53.24	1000
2014-12-19	53.88	53.88	53.88	53.88	200
2014-12-22	53.23	53.23	53.23	53.23	12
2014-12-23	55.21	55.21	55.21	55.21	28
2014-12-24	55.87	55.87	55.87	55.87	525
2014-12-29	55.67	55.67	55.67	55.67	50
2014-12-30	56.60	56.60	56.60	56.60	164
2015-01-02	57.83	57.83	57.83	57.83	100
2015-01-06	55.89	55.89	55.89	55.89	100
2015-01-08	55.09	55.09	55.09	55.09	270
2015-01-13	53.39	53.39	53.39	53.39	101
2015-01-14	53.89	53.89	53.89	53.89	87
2015-01-16	51.39	51.39	51.00	51.00	1304
2015-01-20	48.82	48.82	48.82	48.82	116
2015-01-21	50.19	51.23	50.19	51.23	1654
2015-01-22	53.95	53.95	53.95	53.95	586
2015-01-28	55.66	56.12	55.66	56.12	200
2015-01-29	56.56	56.56	56.44	56.44	484
2015-01-30	57.48	58.34	57.40	57.40	939
2015-02-02	57.47	57.47	55.87	56.10	1602
2015-02-04	56.29	57.57	56.29	57.57	400
2015-02-09	56.38	56.38	56.38	56.38	201
2015-02-10	56.25	57.25	56.25	57.25	315
2015-02-11	58.16	58.68	58.16	58.68	200
2015-02-12	60.48	62.28	60.48	62.28	720
2015-02-13	62.14	62.14	61.83	61.83	385
2015-02-17	60.09	60.09	60.09	60.09	200
2015-02-19	59.18	59.18	59.18	59.18	104
2015-02-20	57.38	57.82	57.38	57.82	200
2015-02-23	57.23	57.23	57.23	57.23	100
2015-02-24	59.24	59.24	58.31	58.31	50345
2015-02-25	59.19	59.19	59.08	59.08	226
2015-02-26	56.64	56.64	56.64	56.64	458
2015-03-02	54.76	54.76	53.11	54.04	3154
2015-03-03	53.77	53.77	52.93	52.93	800
2015-03-04	51.41	53.34	51.41	52.63	1516
2015-03-06	54.05	54.05	54.05	54.05	100
2015-03-09	51.83	51.95	51.83	51.95	208
2015-03-10	50.99	50.99	50.46	50.93	702
2015-03-11	0.00	0.00	0.00	50.93	0
2015-03-13	49.27	49.27	49.27	49.27	100
2015-03-16	49.10	49.10	49.10	49.10	102
2015-03-17	49.83	49.83	49.83	49.83	100
2015-03-18	48.92	49.96	48.78	49.83	400
2015-03-20	50.44	50.44	49.77	49.80	4802
2015-03-23	49.66	49.66	49.57	49.61	1360
2015-03-24	49.87	51.51	49.87	51.50	4800
2015-03-25	52.97	53.00	52.97	53.00	1064
2015-03-26	51.33	51.33	51.33	51.33	131
2015-03-30	52.61	52.61	52.61	52.61	325
2015-03-31	51.70	51.70	50.69	51.18	400
2015-04-02	50.18	50.18	49.66	49.66	300
2015-04-06	49.83	49.83	49.09	49.09	231
2015-04-08	49.13	49.13	48.12	48.12	745
2015-04-09	48.08	48.08	48.08	48.08	200
2015-04-10	48.80	48.80	48.75	48.75	15009
2015-04-13	49.73	50.99	49.73	50.80	4153
2015-04-14	50.62	50.62	50.62	50.62	200
2015-04-15	51.34	52.19	51.24	52.19	502
2015-04-16	50.90	50.90	50.90	50.90	100
2015-04-17	50.77	50.77	49.12	49.27	1564
2015-04-20	49.55	49.55	49.33	49.33	6756
2015-04-21	48.41	48.41	48.41	48.41	15100
2015-04-22	49.11	49.15	49.11	49.15	500
2015-04-24	52.69	54.03	52.69	53.85	850
2015-04-27	52.89	52.89	52.88	52.88	200
2015-04-28	52.22	52.22	51.89	51.93	400
2015-04-29	51.59	51.70	51.58	51.70	11350
2015-05-01	50.75	51.63	50.75	51.63	830
2015-05-04	52.67	52.67	52.67	52.67	100
2015-05-06	53.48	53.48	53.48	53.48	298
2015-05-07	52.12	52.12	52.12	52.12	3900
2015-05-08	52.49	52.49	52.49	52.49	1400
2015-05-11	53.38	53.80	53.38	53.80	300
2015-05-12	53.60	53.60	53.60	53.60	110
2015-05-14	54.25	54.46	54.25	54.46	274
2015-05-19	55.43	55.71	55.43	55.70	5100
2015-05-20	56.20	56.27	56.20	56.27	713
2015-05-21	57.41	57.48	56.95	56.95	15100
2015-05-22	56.83	56.83	56.82	56.82	450
2015-05-26	55.72	56.28	55.72	56.23	15374
2015-05-28	55.96	55.96	55.96	55.96	101
2015-05-29	55.73	55.73	55.73	55.73	100
2015-06-01	54.12	54.12	54.12	54.12	298
2015-06-03	54.85	54.85	54.56	54.56	200
2015-06-08	54.37	54.37	54.37	54.37	410
2015-06-11	54.44	54.44	54.44	54.44	168
2015-06-15	54.94	55.75	54.94	55.48	3309
2015-06-17	56.08	56.85	55.76	56.80	10200
2015-06-18	56.78	56.78	56.78	56.78	100
2015-06-19	55.17	56.08	55.14	55.22	892
2015-06-22	56.29	56.35	56.22	56.35	600
2015-06-24	56.15	56.27	55.40	55.40	1250
2015-06-29	55.04	55.63	54.66	55.63	5486
2015-06-30	54.77	54.87	54.77	54.87	232
2015-07-06	54.55	54.55	54.20	54.20	1100
2015-07-07	54.00	54.00	54.00	54.00	672
2015-07-08	54.23	54.23	52.37	52.49	300
2015-07-09	51.20	51.20	51.20	51.20	100
2015-07-10	52.78	52.78	52.62	52.62	200
2015-07-13	52.63	54.82	52.63	54.82	858
2015-07-15	53.80	53.80	53.23	53.23	500
2015-07-16	53.49	53.64	53.49	53.64	7005
2015-07-17	53.02	53.02	52.75	52.75	12081
2015-07-20	52.66	52.66	52.31	52.36	10246
2015-07-21	51.43	51.46	51.43	51.46	201
2015-07-22	47.48	48.83	47.48	48.83	2800
2015-07-23	48.93	48.93	48.93	48.93	150
2015-07-24	45.94	45.94	45.16	45.16	1900
2015-07-27	43.25	43.35	43.05	43.22	16842
2015-07-28	43.64	43.76	43.64	43.72	961
2015-07-29	44.39	44.39	44.38	44.38	1150
2015-07-30	44.36	44.36	44.36	44.36	100
2015-08-04	44.21	44.21	44.21	44.21	300
2015-08-05	45.03	45.03	44.00	44.00	1200
2015-08-07	42.50	42.50	42.50	42.50	100
2015-08-11	42.75	42.75	42.40	42.40	200
2015-08-13	40.90	40.90	40.90	40.90	400
2015-08-14	41.17	41.17	41.17	41.17	373
2015-08-18	41.97	42.00	41.81	41.81	10350
2015-08-19	40.60	40.60	40.12	40.31	3119
2015-08-20	39.40	39.40	38.72	38.72	400
2015-08-21	39.74	39.74	39.74	39.74	100
2015-08-24	35.13	38.96	35.13	38.96	1468
2015-08-25	38.81	38.81	37.28	37.28	10650
2015-08-26	37.32	37.55	37.32	37.55	1100
2015-08-28	36.75	38.76	36.75	38.76	1426
2015-09-01	38.50	38.50	38.50	38.50	208
2015-09-02	36.75	36.91	36.75	36.91	250
2015-09-03	38.14	38.14	38.14	38.14	200
2015-09-04	38.00	38.00	38.00	38.00	6200
2015-09-08	38.52	38.60	38.52	38.60	300
2015-09-11	39.43	39.43	39.43	39.43	100
2015-09-14	38.33	38.55	37.83	37.88	716
2015-09-15	37.67	37.67	37.67	37.67	100
2015-09-16	38.69	39.61	38.69	39.61	700
2015-09-17	39.38	39.60	39.38	39.44	20320
2015-09-21	38.41	38.41	37.90	37.90	4100
2015-09-23	36.50	36.50	35.73	35.73	10362
2015-09-24	35.35	35.35	34.94	34.94	1639
2015-09-25	35.91	36.03	35.72	36.03	500
2015-09-28	35.75	35.75	35.75	35.75	201
2015-09-29	33.77	33.77	32.93	32.93	650
2015-09-30	32.37	32.37	31.60	31.60	875
2015-10-01	30.96	30.97	30.88	30.88	300
2015-10-02	30.92	30.92	30.92	30.92	18352
2015-10-05	31.84	31.84	31.75	31.75	5897
2015-10-06	32.05	32.16	32.00	32.15	14100
2015-10-07	33.53	34.28	33.53	34.28	10310
2015-10-08	35.52	35.93	35.52	35.93	350
2015-10-09	36.35	37.25	36.35	37.25	4900
2015-10-15	37.51	37.51	37.50	37.50	5950
2015-10-16	37.07	37.07	37.07	37.07	100
2015-10-19	35.70	35.70	34.94	34.94	280
2015-10-21	34.56	34.56	34.33	34.33	200
2015-10-26	36.41	36.41	36.32	36.32	6441
2015-10-28	33.70	34.68	33.70	34.35	24074
2015-10-29	34.63	35.36	34.63	35.36	400
2015-10-30	34.77	34.77	34.77	34.77	100
2015-11-02	35.80	35.80	35.80	35.80	1000
2015-11-03	36.10	36.10	36.10	36.10	11450
2015-11-05	35.37	35.45	34.90	35.45	14318
2015-11-09	35.18	35.20	35.09	35.09	5100
2015-11-11	35.56	35.78	35.56	35.78	600
2015-11-13	34.60	34.98	34.60	34.98	14050
2015-11-16	34.18	34.18	34.18	34.18	1853
2015-11-18	35.76	36.44	35.76	36.44	771
2015-11-19	36.45	37.90	36.45	37.90	200
2015-11-20	38.13	38.13	38.13	38.13	100
2015-11-24	39.17	39.23	39.17	39.23	4894
2015-11-25	39.53	39.75	39.24	39.75	1756
2015-11-30	41.00	41.01	41.00	41.00	10360
2015-12-03	39.70	39.70	39.70	39.70	100
2015-12-07	39.87	39.87	38.97	38.97	460
2015-12-08	38.39	38.49	37.94	37.94	500
2015-12-10	37.62	37.62	37.62	37.62	100
2015-12-14	37.18	37.19	36.31	36.31	5180
2015-12-15	36.78	36.78	36.78	36.78	378
2015-12-16	37.98	38.39	37.89	37.89	525
2015-12-17	37.77	37.77	37.77	37.77	280
2015-12-18	37.66	37.66	37.66	37.66	8100
2015-12-21	37.76	37.76	37.07	37.07	200
2015-12-22	37.44	37.50	37.30	37.50	2580
2015-12-23	38.50	38.50	38.50	38.50	150
2015-12-24	39.05	39.05	39.05	39.05	100
2015-12-28	39.08	39.08	39.08	39.08	100
2015-12-29	38.64	38.77	37.98	38.77	4800
2015-12-31	37.74	37.74	37.74	37.74	100
2016-01-04	36.45	37.33	36.45	37.33	900
2016-01-05	36.30	36.30	35.97	35.97	500
2016-01-06	34.78	34.78	34.30	34.60	10488
2016-01-07	32.81	32.81	32.08	32.56	10600
2016-01-08	31.59	31.59	31.59	31.59	1119
2016-01-11	30.00	30.00	29.68	29.68	201
2016-01-12	30.86	31.00	29.34	29.34	3301
2016-01-14	29.68	29.69	29.68	29.69	4800
2016-01-19	29.14	29.14	28.54	28.54	200
2016-01-21	29.06	29.63	29.06	29.63	300
2016-01-22	31.58	32.77	31.58	32.77	900
2016-01-26	33.03	33.03	33.03	33.03	150
2016-01-29	32.62	32.63	32.62	32.63	200
2016-02-01	34.31	34.31	34.31	34.31	291
2016-02-02	32.94	32.94	32.94	32.94	100
2016-02-03	32.20	32.20	32.20	32.20	100
2016-02-04	34.33	34.33	33.92	33.92	600
2016-02-05	33.53	33.53	33.53	33.53	437
2016-02-08	32.04	32.04	32.04	32.04	2310
2016-02-09	30.69	30.69	30.48	30.48	11871
2016-02-11	29.88	29.88	28.93	29.38	54400
2016-02-12	29.70	29.80	29.35	29.73	3100
2016-02-16	29.93	29.93	29.23	29.23	400
2016-02-17	28.73	29.81	28.73	29.81	200
2016-02-18	29.17	29.17	29.12	29.17	700
2016-02-22	30.61	30.61	30.54	30.54	400
2016-02-24	28.41	28.41	28.41	28.41	100
2016-02-26	29.37	30.26	29.37	30.26	3600
2016-02-29	30.53	31.00	30.53	31.00	7507
2016-03-01	31.57	31.57	31.50	31.50	1218
2016-03-02	32.00	32.00	32.00	32.00	1267
2016-03-03	32.22	32.49	32.20	32.48	4200
2016-03-04	33.68	34.63	33.68	34.63	2816
2016-03-07	34.97	35.41	34.97	35.41	400
2016-03-08	35.75	36.36	35.68	35.68	8100
2016-03-10	34.66	34.87	34.66	34.87	400
2016-03-17	37.67	37.99	37.67	37.99	590
2016-03-18	38.47	38.78	38.47	38.78	400
2016-03-23	36.06	36.06	35.75	35.79	700
2016-03-24	34.97	35.89	34.97	35.89	200
2016-03-28	35.76	35.76	35.76	35.76	100
2016-03-29	38.62	40.00	38.62	40.00	590
2016-03-30	41.34	41.35	41.16	41.16	15000
2016-03-31	40.50	40.53	40.49	40.53	2464
2016-04-01	0.00	0.00	0.00	40.53	0
2016-04-04	0.00	0.00	0.00	40.53	1
2016-04-05	37.52	37.52	37.52	37.52	101
2016-04-06	37.87	37.87	37.87	37.87	100
2016-04-07	35.69	36.00	35.69	36.00	260
2016-04-08	35.05	35.05	34.92	34.92	4310
2016-04-11	35.60	35.60	35.60	35.60	4779
2016-04-12	35.92	35.93	35.80	35.82	30500
2016-04-13	35.78	35.78	35.78	35.78	360
2016-04-15	34.83	34.83	34.83	34.83	201
2016-04-18	34.87	35.31	34.87	35.31	413
2016-04-19	35.27	35.27	35.27	35.27	400
2016-04-20	33.25	33.25	32.57	32.57	800
2016-04-21	32.57	32.57	32.57	32.57	0
2016-04-22	32.30	32.30	32.30	32.30	210
2016-04-26	34.20	34.20	34.20	34.20	1735
2016-04-27	33.99	34.15	33.99	34.15	504
2016-04-28	32.51	32.51	31.99	31.99	313
2016-04-29	31.99	31.99	31.99	31.99	0
2016-05-03	31.99	31.99	31.99	31.99	301
2016-05-04	31.58	31.58	31.58	31.58	101
2016-05-05	31.00	31.00	31.00	31.00	4400
2016-05-06	32.64	32.64	32.64	32.64	3343
2016-05-09	32.64	32.64	32.64	32.64	0
2016-05-10	33.83	34.41	33.78	34.37	1077
2016-05-11	34.49	34.49	34.49	34.49	300
2016-05-12	33.25	33.25	33.25	33.25	100
2016-05-13	33.25	33.25	33.25	33.25	0
2016-05-17	31.86	31.86	31.86	31.86	100
2016-05-18	31.86	31.86	31.86	31.86	0
2016-05-19	29.61	29.61	29.61	29.61	100
2016-05-20	30.34	30.34	30.34	30.34	100
2016-05-24	30.97	30.97	30.97	30.97	6328
2016-05-25	32.92	32.92	32.92	32.92	100
2016-05-26	32.92	32.92	32.92	32.92	0
2016-05-27	34.35	34.35	34.35	34.35	210
2016-05-31	34.35	34.35	34.35	34.35	0
2016-06-01	34.35	34.35	34.35	34.35	0
2016-06-02	34.35	34.35	34.35	34.35	0
2016-06-03	34.35	34.35	34.35	34.35	0
2016-06-06	0.00	0.00	0.00	34.35	70
2016-06-07	0.00	0.00	0.00	34.35	400
2016-06-08	34.35	34.35	34.35	34.35	0
2016-06-09	32.55	32.55	32.55	32.55	900
2016-06-10	32.55	32.55	31.64	31.64	2300
2016-06-13	31.11	31.16	31.09	31.16	4500
2016-06-14	29.87	29.87	29.80	29.80	1410
2016-06-15	29.80	30.05	29.80	30.05	2300
2016-06-16	30.20	30.21	30.20	30.21	1060
2016-06-17	29.35	29.35	28.78	28.78	619
2016-06-20	31.26	31.46	31.23	31.27	1292
2016-06-21	31.27	31.27	31.27	31.27	0
2016-06-22	31.27	31.27	31.27	31.27	0
2016-06-23	31.27	31.27	31.27	31.27	0
2016-06-24	28.75	28.93	28.75	28.93	574
2016-06-27	27.22	27.67	27.22	27.67	370
2016-06-28	28.80	28.80	28.80	28.80	381
2016-06-29	28.80	28.80	28.80	28.80	0
2016-06-30	28.80	28.80	28.80	28.80	0
2016-07-01	28.80	28.80	28.80	28.80	0
2016-07-05	28.24	28.24	28.24	28.24	700
2016-07-06	28.24	28.34	28.24	28.34	700
2016-07-07	28.22	28.22	27.70	27.70	764
2016-07-08	28.60	28.61	28.60	28.61	3724
2016-07-11	28.61	28.61	28.61	28.61	0
2016-07-12	28.53	28.53	28.53	28.53	100
2016-07-13	28.53	28.53	28.53	28.53	0
2016-07-14	28.53	28.53	28.53	28.53	0
2016-07-15	30.99	31.25	30.99	31.25	890
2016-07-18	31.72	31.72	31.71	31.71	301
2016-07-19	31.80	31.80	31.80	31.80	111
2016-07-20	33.24	33.34	33.24	33.26	1400
2016-07-21	33.26	33.26	33.26	33.26	0
2016-07-22	32.13	32.13	32.13	32.13	200
2016-07-25	32.13	32.13	32.13	32.13	0
2016-07-26	34.21	34.21	34.07	34.07	6520
2016-07-27	34.07	34.07	34.07	34.07	0
2016-07-28	34.07	34.44	34.07	34.44	3900
2016-07-29	34.38	34.38	34.38	34.38	100
2016-08-01	34.38	34.38	34.38	34.38	0
2016-08-02	34.38	34.38	34.38	34.38	0
2016-08-03	34.38	34.38	34.38	34.38	0
2016-08-04	34.77	34.77	34.73	34.73	200
2016-08-05	34.50	34.50	34.50	34.50	600
2016-08-08	34.58	34.58	34.58	34.58	800
2016-08-18	33.00	33.00	32.90	32.90	2100
2016-08-23	32.06	32.06	32.06	32.06	500
2016-08-24	32.83	32.83	32.83	32.83	316
2016-08-26	33.32	33.32	33.32	33.32	200
2016-08-29	33.45	33.85	33.45	33.85	200
2016-09-02	34.76	34.76	34.76	34.76	1303
2016-09-07	33.69	33.69	33.32	33.32	1700
2016-09-09	32.53	32.53	32.53	31.91	1700
2016-09-13	30.66	30.66	30.66	30.66	13500
2016-09-14	31.48	31.48	31.48	31.48	100
2016-09-15	31.87	31.87	31.87	31.87	2153
2016-09-16	31.91	31.91	31.91	31.96	2228
2016-09-19	32.05	32.08	32.05	32.08	2495
2016-09-27	30.67	30.79	30.67	30.79	400
2016-09-29	31.00	31.00	30.45	30.45	505
2016-09-30	30.45	30.45	30.45	30.45	1100
2016-10-03	30.60	30.60	30.49	30.49	875
2016-10-06	29.83	29.83	29.83	29.83	1500
2016-10-07	30.46	30.47	30.46	30.47	1000
2016-10-25	31.77	33.15	31.77	33.00	23963
2016-10-27	33.89	34.24	33.89	34.24	700
2016-10-28	34.46	34.46	34.46	34.46	365
2016-10-31	34.47	34.47	34.25	34.25	1190
2016-11-01	34.38	34.38	34.38	34.38	1100
2016-11-03	34.40	34.40	34.40	34.40	160
2016-11-04	34.75	34.75	34.25	34.25	2963
2016-11-07	34.94	35.17	34.94	35.17	1300
2016-11-08	35.10	35.10	35.10	35.10	115
2016-11-09	33.54	33.57	32.79	33.57	2100
2016-11-16	34.59	34.59	34.06	34.06	820
2016-11-17	35.00	35.00	35.00	35.00	1000
2016-11-21	35.17	35.17	35.17	35.17	389
2016-11-22	35.54	36.44	35.54	36.44	300
2016-11-23	36.44	36.44	36.44	36.44	288
2016-11-25	35.65	35.65	35.65	35.65	1000
2016-11-28	36.16	36.16	36.16	36.16	200
2016-11-30	35.54	35.66	35.13	35.66	1174
2016-12-05	36.67	36.71	36.52	36.71	2294
2016-12-06	36.85	37.01	36.85	37.01	342
2016-12-07	37.92	37.92	37.92	37.92	4035
2016-12-08	38.95	39.38	38.70	39.36	33500
2016-12-09	38.27	38.27	38.27	38.27	1300
2016-12-16	36.30	36.30	36.30	36.30	100
2016-12-21	36.94	36.94	36.94	36.94	3100
2016-12-22	35.95	36.06	35.81	36.06	831
2016-12-28	35.60	35.61	35.60	35.61	3200
2017-01-05	34.80	34.80	34.80	34.80	1250
2017-01-06	35.08	35.08	35.08	35.08	2403
2017-01-10	34.71	34.71	34.71	34.71	100
2017-01-12	35.19	35.22	35.19	35.22	469
2017-01-13	36.08	36.08	36.08	36.08	200
2017-01-18	35.22	35.22	35.11	35.11	300
2017-01-19	34.13	34.13	33.81	33.85	12400
2017-01-20	33.22	33.22	33.22	33.22	261
2017-01-23	33.20	33.20	33.20	33.20	10200
2017-01-24	33.00	33.00	33.00	33.00	180
2017-01-25	34.28	34.28	34.28	34.28	345
2017-01-26	34.78	35.00	34.71	34.75	12071
2017-01-30	34.45	34.45	33.75	33.81	12184
2017-01-31	33.95	33.95	33.95	33.95	1015
2017-02-01	33.95	33.95	33.95	33.95	500
2017-02-03	34.41	34.41	34.41	34.41	300
2017-02-06	34.64	34.71	34.64	34.71	10700
2017-02-07	36.77	37.20	36.77	37.20	300
2017-02-08	37.41	38.00	37.41	38.00	20400
2017-02-09	39.36	39.46	39.34	39.46	1550
2017-02-13	40.13	40.47	40.13	40.47	1117
2017-02-14	40.05	40.40	40.02	40.40	5235
2017-02-15	41.00	41.00	40.91	40.91	6900
2017-02-16	40.45	40.45	40.10	40.10	3180
2017-02-17	39.75	40.68	39.75	40.47	4802
2017-02-21	41.07	41.23	41.00	41.23	19985
2017-02-22	41.30	41.30	41.30	41.30	1487
2017-02-23	42.00	42.00	41.91	41.91	10516
2017-02-27	42.02	42.02	42.02	42.02	100
2017-02-28	41.37	41.37	41.37	41.37	371
2017-03-01	42.06	43.85	42.06	43.65	1910
2017-03-02	43.60	43.60	43.60	43.60	572
2017-03-03	43.55	43.55	43.55	43.55	3354
2017-03-06	43.31	43.31	43.31	43.31	100
2017-03-07	43.35	43.35	43.21	43.21	300
2017-03-08	43.02	43.11	43.02	43.03	588
2017-03-09	42.70	42.92	42.70	42.92	850
2017-03-10	42.34	42.64	42.34	42.62	1144
2017-03-13	42.54	42.54	42.54	42.54	161
2017-03-15	42.25	42.35	42.25	42.35	352
2017-03-16	42.33	42.33	42.33	42.33	150
2017-03-17	42.13	42.35	42.13	42.02	2920
2017-03-20	42.00	42.00	42.00	42.00	500
2017-03-21	40.99	40.99	40.99	40.99	311
2017-03-31	41.80	41.83	41.80	41.83	8421
2017-04-07	44.00	44.00	43.99	43.99	200
2017-04-13	44.12	44.12	43.75	43.75	300
2017-04-17	44.09	44.09	43.54	43.69	8343
2017-04-18	43.70	43.70	43.56	43.56	675
2017-04-19	43.22	43.22	43.22	43.22	120
2017-04-20	43.30	43.30	43.30	43.30	7351
2017-04-21	43.40	43.50	43.40	43.50	557
2017-04-24	42.24	42.24	41.69	41.79	20500
2017-04-25	43.27	45.62	43.27	45.01	55127
2017-04-27	45.05	43.81	43.60	43.81	12213
2017-04-28	44.00	45.00	44.00	45.00	17156
2017-05-01	44.75	44.75	44.75	44.75	300
2017-05-02	44.69	44.69	44.69	44.69	126
2017-05-03	44.25	44.25	43.76	43.76	3925
2017-05-04	43.00	43.42	43.00	43.42	760
2017-05-10	43.00	43.00	43.00	43.00	225
2017-05-11	42.98	42.98	42.98	42.98	215
2017-05-15	42.18	42.18	42.18	42.18	4072
2017-05-26	44.69	44.69	44.69	44.69	800
2017-05-31	43.96	43.58	43.58	43.58	5807
2017-06-01	44.01	44.01	44.01	44.01	2200
2017-06-02	44.50	44.50	44.50	44.50	2400
2017-06-06	44.33	44.27	44.27	44.27	799
2017-06-07	44.28	44.50	44.21	44.50	1350
2017-06-08	43.89	44.46	44.35	44.46	13575
2017-06-09	44.76	44.76	44.76	44.76	100
2017-06-13	45.00	45.30	45.00	45.30	4010
2017-06-14	44.97	44.97	44.97	44.97	130
2017-06-19	45.20	45.43	45.20	45.43	7000
2017-06-27	46.20	46.15	46.15	46.15	16332
2017-06-29	47.41	48.00	47.86	48.00	1707
2017-06-30	47.85	47.85	47.85	47.85	100
2017-07-10	46.48	46.52	46.48	46.52	1000
2017-07-11	46.50	46.96	46.50	46.96	22164
2017-07-12	48.00	48.19	48.00	48.17	18630
2017-07-13	48.99	48.97	48.97	48.97	364
2017-07-17	50.07	50.07	49.75	49.90	1000
2017-07-18	50.14	50.14	50.14	50.14	203
2017-07-19	50.62	51.40	51.40	51.40	380
2017-07-20	51.80	51.80	51.77	51.77	400
2017-07-21	51.93	51.93	51.52	51.80	2930
2017-07-27	51.35	53.29	51.27	53.29	1137
2017-07-28	52.99	53.78	52.99	53.78	10266
2017-07-31	53.77	53.77	53.16	53.16	13369
2017-08-01	53.31	53.95	53.31	53.69	623
2017-08-02	53.40	54.15	53.85	54.15	10323
2017-08-03	53.55	53.55	53.55	53.55	1500
2017-08-04	53.71	53.71	53.36	53.36	318
2017-08-08	54.15	54.15	54.15	54.15	432
2017-08-09	54.25	54.28	54.25	54.28	200
2017-08-10	52.96	52.01	51.82	52.00	1765
2017-08-14	49.46	49.46	49.46	49.46	100
2017-08-15	49.56	49.92	49.56	49.71	948
2017-08-16	50.21	50.19	50.19	50.19	716
2017-08-21	48.79	48.79	48.79	48.79	144
2017-08-22	49.69	49.69	49.69	49.69	185
2017-08-23	50.19	50.00	50.00	50.00	517
2017-08-24	50.29	50.29	50.29	50.29	7166
2017-08-28	50.35	50.35	49.86	49.86	2100
2017-08-29	50.76	51.02	50.76	51.02	494
2017-08-31	51.30	51.90	51.30	51.76	13899
2017-09-01	52.00	52.00	52.00	52.00	108
2017-09-05	51.79	51.79	51.22	51.41	4997
2017-09-06	52.13	52.13	52.13	52.13	5639
2017-09-07	52.75	52.75	51.25	51.86	6941
2017-09-08	52.47	52.55	52.17	52.55	3410
2017-09-11	52.90	54.66	52.90	54.60	1335
2017-09-12	54.57	54.57	54.57	54.57	225
2017-09-13	54.42	54.48	53.93	54.00	7820
2017-09-15	55.86	55.45	54.96	54.96	5616
2017-09-18	55.45	56.37	55.45	55.80	774
2017-09-19	55.06	56.36	55.06	56.36	848
2017-09-20	57.23	57.85	57.18	57.85	6607
2017-09-21	57.62	59.01	58.82	59.01	3884
2017-09-22	58.85	58.85	58.85	58.85	317
2017-09-25	58.25	58.25	57.76	57.76	1050
2017-09-26	58.32	58.32	58.32	58.32	8739
2017-09-27	58.12	58.12	58.12	58.12	10367
2017-09-29	57.64	57.64	56.82	56.82	416
2017-10-03	58.02	58.02	58.02	58.02	6224
2017-10-04	57.74	57.74	57.74	57.74	100
2017-10-05	57.62	59.14	58.69	59.14	20551
2017-10-10	60.02	60.93	60.02	60.87	10747
2017-10-11	60.76	60.84	60.59	60.84	323
2017-10-13	59.32	60.11	59.32	60.11	7295
2017-10-16	60.50	60.50	59.76	59.76	330
2017-10-17	60.25	60.30	60.10	60.25	22354
2017-10-18	60.65	60.65	59.90	59.95	14368
2017-10-19	59.95	59.99	59.95	59.99	700
2017-10-20	59.28	59.38	59.12	59.12	3893
2017-10-23	59.52	60.92	59.52	60.90	15901
2017-10-24	62.48	63.30	62.82	63.12	36681
2017-10-25	63.30	63.53	62.50	62.56	27688
2017-10-26	62.39	62.51	62.39	62.50	22499
2017-10-27	61.93	60.81	60.58	60.69	26730
2017-10-30	60.62	60.62	60.62	60.62	180
2017-10-31	60.32	60.57	60.57	60.57	660
2017-11-01	60.31	60.31	59.80	60.10	16286
2017-11-02	60.27	60.51	60.27	60.51	309
2017-11-03	62.00	62.00	61.57	61.57	6530
2017-11-06	61.87	61.91	61.56	61.56	1399
2017-11-09	64.53	64.53	64.23	64.30	20295
2017-11-13	64.18	64.48	64.09	64.41	1203
2017-11-14	64.13	64.91	64.00	64.91	5360
2017-11-17	65.00	65.00	64.82	64.82	22965
2017-11-20	64.87	64.87	64.25	64.25	340
2017-11-21	64.07	64.61	64.07	64.60	11196
2017-11-22	65.40	65.40	63.91	63.91	13048
2017-11-27	64.34	64.34	62.98	62.98	10170
2017-11-29	62.87	61.69	61.44	61.44	672
2017-11-30	61.39	63.00	62.46	62.92	3155
2017-12-04	63.01	62.36	61.41	61.41	375
2017-12-05	62.65	62.65	62.65	62.65	3795
2017-12-06	62.55	59.38	59.38	59.38	8827
2017-12-07	60.08	60.05	60.05	60.05	604
2017-12-11	59.74	59.74	59.74	59.74	250
2017-12-19	63.01	63.01	63.01	63.01	115
2017-12-27	61.06	61.06	61.06	61.06	220
2017-12-28	61.97	61.97	61.97	61.97	100
2017-12-29	61.49	61.49	61.49	61.49	100
2018-01-02	61.36	62.34	61.24	62.34	663
2018-01-03	63.91	63.91	63.91	63.91	188
2018-01-04	64.95	64.95	64.43	64.60	8641
2018-01-05	65.00	65.60	65.50	65.53	5368
2018-01-08	65.94	65.94	65.94	65.94	4184
2018-01-09	66.21	66.41	66.21	66.35	5165
2018-01-11	64.68	64.68	64.68	64.68	162
2018-01-12	65.82	70.75	65.82	67.92	12167
2018-01-16	66.93	66.93	65.23	65.23	408
2018-01-17	65.52	65.52	65.52	65.52	9400
2018-01-18	67.25	67.50	67.25	67.49	580
2018-01-19	68.49	68.49	68.49	68.49	142
2018-01-22	68.50	68.78	68.50	68.78	200
2018-01-24	69.68	70.01	69.61	69.61	7300
2018-01-25	69.44	69.44	68.38	68.41	1469
2018-01-26	68.86	70.01	68.80	70.00	27517
2018-01-29	70.02	70.02	70.00	70.00	5002
2018-01-30	70.00	70.00	70.00	70.00	100
2018-01-31	70.16	70.16	70.16	70.16	826
2018-02-01	70.06	70.06	70.05	70.05	500
2018-02-02	69.58	69.58	69.58	69.58	250
2018-02-05	67.74	69.33	67.60	68.20	633
2018-02-06	67.69	67.73	67.69	67.73	747
2018-02-07	68.43	68.43	67.76	68.15	1035
2018-02-09	65.14	65.25	63.60	65.44	2515
2018-02-12	69.17	69.17	66.16	66.16	341
2018-02-14	68.00	68.00	68.00	68.00	302
2018-02-16	68.00	68.00	68.00	68.00	6634
2018-02-20	68.87	68.87	68.87	68.87	420
2018-02-21	68.96	69.49	68.93	69.49	420
2018-02-22	70.75	70.75	70.30	70.30	1740
2018-02-26	73.49	73.49	73.00	73.00	415
2018-02-27	72.94	73.03	72.94	73.03	4700
2018-02-28	70.64	70.64	70.64	70.64	3522
2018-03-01	68.46	68.46	68.46	68.46	525
2018-03-02	68.48	68.48	68.48	68.48	595
2018-03-05	68.00	68.51	67.87	67.98	700
2018-03-06	66.25	66.95	66.25	66.95	601
2018-03-07	66.40	66.55	66.40	66.40	30572
2018-03-15	67.00	67.00	67.00	67.00	730
2018-03-16	68.25	68.25	68.25	68.25	100
2018-03-19	67.95	68.67	67.95	68.56	7244
2018-03-20	0.00	67.29	67.29	67.29	39535
2018-03-21	70.64	70.66	70.64	70.66	220
2018-03-22	68.49	68.49	68.46	68.46	220
2018-03-23	64.99	64.99	64.99	64.99	12292
2018-03-26	65.50	65.50	63.65	63.65	228
2018-03-27	64.67	64.67	64.67	64.67	14208
2018-03-29	66.50	66.50	66.45	66.45	3448
2018-04-03	64.67	64.67	64.67	64.67	574
2018-04-06	72.27	72.34	72.27	72.34	465
2018-04-09	71.99	72.01	71.99	72.01	594
2018-04-10	72.00	72.00	72.00	72.00	1600
2018-04-11	73.00	73.00	73.00	73.00	100
2018-04-12	72.00	72.50	72.00	72.50	17225
2018-04-13	72.50	72.64	72.50	72.50	5500
2018-04-16	72.32	72.32	72.32	72.32	20894
2018-04-17	74.98	74.98	74.98	74.98	18962
2018-04-19	74.01	74.01	74.01	74.01	143
2018-04-20	72.65	72.65	72.65	72.65	4789
2018-04-24	73.81	73.81	73.81	73.81	345
2018-04-27	67.27	67.91	67.04	67.91	1880
2018-04-30	68.34	68.39	68.34	68.37	760
2018-05-02	70.09	70.09	70.09	70.09	110
2018-05-03	69.85	69.85	68.81	69.45	5862
2018-05-04	68.73	69.62	68.73	69.62	554
2018-05-07	70.02	70.02	69.18	69.47	2422
2018-05-08	71.52	71.52	70.60	70.60	1603
2018-05-14	70.10	70.10	70.10	70.10	100
2018-05-15	69.49	70.35	69.49	70.35	620
2018-05-17	74.41	74.41	74.41	74.41	165
2018-05-18	71.84	72.10	71.84	72.09	1400
2018-05-21	72.85	72.85	72.85	72.85	233
2018-05-22	72.10	72.10	72.10	72.10	106
2018-05-23	70.00	70.12	69.04	70.12	533
2018-05-24	71.07	71.07	71.07	71.07	240
2018-05-25	72.77	73.40	72.77	73.40	7013
2018-05-30	74.03	74.12	73.51	73.60	720
2018-05-31	72.86	73.34	72.19	72.46	7329
2018-06-01	72.06	72.06	72.06	72.06	565
2018-06-05	73.99	75.04	73.99	74.36	550
2018-06-06	74.88	74.88	74.88	74.88	2708
2018-06-07	74.82	74.93	74.82	74.93	436
2018-06-08	74.51	75.05	74.51	75.05	372
2018-06-11	73.18	73.18	70.68	70.68	608
2018-06-12	71.37	71.37	69.63	69.63	5062
2018-06-13	67.61	67.61	66.95	66.95	8029
2018-06-14	66.30	66.30	65.85	65.95	16103
2018-06-15	65.20	65.20	64.29	64.96	38451
2018-06-18	64.97	65.18	64.95	65.18	17716
2018-06-20	64.99	64.99	63.39	63.51	353
2018-06-21	62.38	62.38	62.38	62.38	20826
2018-06-25	63.97	63.97	63.97	63.97	6020
2018-06-26	64.95	65.66	64.95	65.20	2423
2018-06-27	65.75	66.69	65.20	65.20	12342
2018-06-29	68.86	68.86	68.86	68.86	100
2018-07-02	68.76	68.76	68.76	68.76	500
2018-07-05	68.94	68.94	67.99	67.99	350
2018-07-06	68.93	68.93	68.93	68.93	15964
2018-07-09	70.62	70.64	70.62	70.64	17880
2018-07-11	68.85	68.85	68.85	68.85	22406
2018-07-12	68.02	69.33	68.02	68.89	500
2018-07-13	69.09	69.70	69.09	69.43	5083
2018-07-16	70.93	71.07	70.70	71.07	24559
2018-07-17	69.96	71.46	69.96	71.46	475
2018-07-18	69.76	69.76	69.03	69.03	353
2018-07-19	69.10	70.30	67.30	67.41	16181
2018-07-20	64.52	64.52	62.30	62.30	4112
2018-07-23	62.62	62.72	62.09	62.72	26165
2018-07-24	62.44	63.68	62.37	63.05	40502
2018-07-25	63.59	63.59	61.62	62.02	700
2018-07-26	62.38	63.59	62.38	63.59	64265
2018-07-27	63.00	63.19	63.00	63.19	64553
2018-07-30	62.25	62.25	59.12	59.93	2026
2018-07-31	61.50	62.13	61.50	62.13	37949
2018-08-01	62.29	62.29	61.12	61.12	270
2018-08-02	62.24	63.67	62.24	63.67	39880
2018-08-03	62.46	62.88	62.46	62.88	35864
2018-08-06	61.81	62.62	58.83	62.62	1937
2018-08-07	61.90	61.90	61.23	61.34	960
2018-08-08	61.54	61.73	61.37	61.69	2844
2018-08-09	62.13	62.17	62.10	62.10	1261
2018-08-10	61.61	61.61	61.61	61.61	104
2018-08-13	64.06	64.06	64.06	64.06	292
2018-08-14	64.94	64.94	64.94	64.94	650
2018-08-15	64.86	64.86	64.86	64.86	810
2018-08-16	69.26	69.26	69.26	69.26	170
2018-08-17	69.31	70.22	69.12	70.22	525
2018-08-20	70.37	70.37	70.32	70.32	939
2018-08-22	69.60	69.60	68.74	68.74	4670
2018-08-23	67.64	68.32	67.64	67.90	300
2018-08-24	68.19	68.19	68.19	68.19	319
2018-08-27	67.59	68.61	67.59	68.60	600
2018-08-28	68.29	69.24	68.29	69.24	20873
2018-08-31	66.82	66.82	66.82	66.82	391
2018-09-05	66.46	66.46	66.46	66.46	151
2018-09-06	64.62	64.62	64.61	64.61	200
2018-09-07	65.30	65.30	65.00	65.00	4133
2018-09-10	66.65	66.70	65.71	65.71	5780
2018-09-11	66.00	67.60	66.00	67.60	3529
2018-09-13	68.22	68.22	67.29	67.65	402
2018-09-17	66.03	66.15	66.03	66.05	3972
2018-09-18	66.19	66.19	66.19	66.19	253
2018-09-19	61.52	61.52	60.50	60.56	11972
2018-09-20	60.88	60.88	60.88	60.88	20451
2018-09-21	58.99	59.83	58.99	59.80	1204
2018-09-24	60.30	60.89	59.33	59.41	1400
2018-09-25	59.96	59.96	57.97	58.09	676
2018-09-26	58.71	58.87	58.53	58.53	584
2018-09-27	60.03	60.62	60.02	60.57	421
2018-09-28	59.87	60.08	56.78	56.78	900
2018-10-01	58.12	58.30	58.12	58.30	2954
2018-10-02	57.22	57.50	57.00	57.00	900
2018-10-03	57.31	57.31	55.75	55.75	1985
2018-10-04	55.32	55.32	54.00	54.28	16943
2018-10-05	54.95	55.90	54.95	55.59	615
2018-10-08	54.00	54.04	54.00	54.04	981
2018-10-09	55.50	55.50	53.33	53.33	731
2018-10-11	50.28	50.34	50.28	50.34	269
2018-10-12	49.15	49.15	49.15	49.15	200
2018-10-15	49.50	49.50	48.47	48.83	2800
2018-10-16	50.73	50.73	50.73	50.73	433
2018-10-17	48.25	48.25	48.25	48.25	1100
2018-10-18	46.87	48.29	46.87	48.29	210
2018-10-19	49.97	51.03	49.47	51.03	1020
2018-10-22	51.00	51.13	48.76	49.18	3300
2018-10-23	47.77	52.06	47.24	52.06	3366
2018-10-24	50.61	50.61	50.15	50.15	574
2018-10-25	51.70	52.11	51.70	52.11	250
2018-10-26	49.67	51.14	49.67	51.14	1312
2018-10-29	50.85	51.81	50.02	50.02	665
2018-10-31	50.27	50.27	50.27	50.27	204
2018-11-01	52.21	52.76	52.21	52.76	1692
2018-11-02	55.60	55.60	55.60	55.60	100
2018-11-05	55.43	55.43	55.43	55.43	187
2018-11-07	52.68	52.68	51.94	51.94	214
2018-11-08	53.07	53.08	52.74	53.08	646
2018-11-09	50.20	50.20	50.20	50.20	114
2018-11-12	50.60	50.60	50.60	50.60	100
2018-11-13	50.00	50.00	48.87	49.07	2531
2018-11-15	50.36	50.36	50.36	50.36	100
2018-11-16	50.13	52.24	50.13	52.24	550
2018-11-19	52.42	53.45	52.42	53.45	5209
2018-11-20	51.97	53.53	51.97	53.53	4938
2018-11-27	53.95	53.95	51.09	51.09	260
2018-11-29	55.28	55.28	55.28	55.28	110
2018-11-30	52.17	52.17	52.17	52.17	19001
2018-12-03	53.20	53.20	52.96	52.96	10026
2018-12-04	53.47	54.09	52.46	52.46	1293
2018-12-06	52.84	52.84	52.84	52.84	6245
2018-12-07	54.91	54.91	54.30	53.41	17200
2018-12-10	52.76	52.76	49.29	49.29	4494
2018-12-11	49.15	49.15	48.69	48.69	1659
2018-12-12	49.08	49.72	49.08	49.72	935
2018-12-13	48.34	48.34	47.84	47.84	18850
2018-12-14	47.36	47.36	47.36	47.36	6809
2018-12-17	47.09	48.21	47.09	48.21	9337
2018-12-18	47.23	47.23	47.14	47.14	500
2018-12-19	50.20	50.49	49.35	49.59	1475
2018-12-20	48.83	48.83	48.83	48.83	450
2018-12-21	48.44	48.44	48.44	48.44	10821
2018-12-24	48.97	48.97	48.97	48.97	200
2018-12-26	49.95	49.95	49.95	49.95	1142
2018-12-27	49.42	49.84	46.87	46.87	400
2018-12-28	49.85	49.85	49.64	49.79	3432
2018-12-31	50.10	50.10	49.06	49.06	308
2019-01-02	49.29	50.03	49.29	49.99	2623
2019-01-04	50.39	50.39	50.39	50.39	100
2019-01-08	52.16	52.16	52.16	52.16	100
2019-01-10	54.03	54.03	54.03	54.03	103
2019-01-11	54.90	54.90	54.89	54.89	1665
2019-01-15	53.51	53.51	53.51	53.51	918
2019-01-16	53.30	53.30	53.30	53.30	112
2019-01-24	55.47	55.55	55.47	55.55	310
2019-01-25	57.38	57.38	57.38	57.38	145
2019-01-29	57.69	57.69	57.69	57.69	116
2019-01-30	58.68	58.68	58.68	58.68	102
2019-02-01	60.53	60.77	60.53	60.77	825
2019-02-07	59.01	59.01	59.01	59.01	290
2019-02-08	58.20	58.20	57.18	57.18	944
2019-02-11	56.40	56.40	56.40	56.40	483
2019-02-12	56.17	56.17	56.17	56.17	145
2019-02-13	51.31	55.15	51.31	55.15	822
2019-02-14	54.24	54.32	54.13	54.31	500
2019-02-15	54.34	54.34	54.34	54.34	4406
2019-02-19	53.51	53.51	52.86	52.86	825
2019-02-21	52.01	52.01	52.01	52.01	391
2019-02-22	52.23	52.35	52.23	52.35	200
2019-02-25	53.64	53.64	53.64	53.64	20520
2019-02-26	50.68	50.68	50.68	50.68	9677
2019-02-27	50.30	50.30	50.08	50.08	800
2019-02-28	49.72	49.73	49.58	49.58	3527
2019-03-04	48.60	48.81	48.60	48.81	600
2019-03-06	48.29	48.29	48.29	48.29	1010
2019-03-07	47.20	47.90	47.20	47.90	2605
2019-03-08	50.64	50.64	50.23	50.30	626
2019-03-11	52.49	52.49	52.49	52.49	112
2019-03-15	49.51	49.51	49.51	49.51	17380
2019-03-18	48.84	48.84	48.84	48.84	122
2019-03-19	49.41	49.41	49.41	49.41	226
2019-03-20	49.25	49.29	48.00	49.29	4300
2019-03-21	49.13	49.80	49.13	49.80	1100
2019-03-25	47.09	47.09	47.09	47.09	19857
2019-03-26	46.75	46.97	46.75	46.88	2750
2019-03-27	47.47	47.47	47.47	47.47	100
2019-03-28	48.06	48.06	48.06	48.06	1237
2019-04-01	49.26	49.26	49.26	49.26	103
2019-04-03	50.35	50.58	50.35	50.58	465
2019-04-08	50.21	50.21	50.21	50.21	140
2019-04-09	49.81	49.81	49.81	49.81	100
2019-04-11	49.91	49.91	49.91	49.91	160
2019-04-12	50.51	50.51	50.43	50.43	2502
2019-04-15	50.49	50.49	50.49	50.49	192
2019-04-16	50.04	50.04	49.80	49.80	855
2019-04-18	50.14	50.14	50.14	50.14	17720
2019-04-22	48.57	48.57	48.57	48.57	2105
2019-04-23	47.94	48.54	47.94	48.54	204
2019-04-25	49.18	49.18	49.18	49.18	20520
2019-04-26	51.10	51.11	51.10	51.11	355
2019-04-29	50.35	50.35	50.35	50.35	2767
2019-04-30	50.76	50.76	50.76	50.76	666
2019-05-01	51.99	52.14	51.84	51.95	2193
2019-05-02	51.53	51.54	51.53	51.54	510
2019-05-03	50.11	50.11	50.11	50.11	9956
2019-05-07	48.28	48.28	47.65	47.65	700
2019-05-08	47.25	47.25	46.20	46.25	3205
2019-05-09	45.22	45.22	45.22	45.22	1365
2019-05-10	46.00	46.00	43.94	43.94	385
2019-05-13	43.50	43.64	43.50	43.64	644
2019-05-14	43.36	43.97	43.36	43.97	539
2019-05-15	43.73	43.73	43.33	43.33	803
2019-05-16	43.69	43.69	43.23	43.23	302
2019-05-17	41.99	42.00	41.90	41.90	17713
2019-05-21	41.90	41.90	41.90	41.90	998
2019-05-22	41.90	41.90	41.00	41.43	3100
2019-05-23	40.48	40.48	39.31	39.31	1420
2019-05-24	39.07	39.07	38.97	38.97	1000
2019-05-28	39.67	39.81	39.67	39.81	2530
2019-05-29	39.49	39.49	39.49	39.49	2632
2019-05-30	39.15	39.50	39.15	39.50	200
2019-05-31	0.00	0.00	0.00	39.50	131
2019-06-03	40.09	40.09	40.09	40.09	200
2019-06-04	42.18	42.18	41.92	41.92	4371
2019-06-05	40.73	41.15	40.73	41.15	1164
2019-06-06	0.00	0.00	0.00	41.15	40
2019-06-10	40.97	41.03	40.97	41.03	250
2019-06-12	44.90	46.21	44.90	46.21	8598
2019-06-13	44.98	44.98	44.98	44.98	100
2019-06-14	45.77	45.77	45.77	45.77	7895
2019-06-17	46.46	46.50	46.25	46.50	11182
2019-06-18	46.97	48.19	46.97	48.19	9700
2019-06-19	47.79	47.79	47.15	47.15	353
2019-06-20	47.49	47.63	46.22	46.22	1185
2019-06-21	45.25	45.25	44.93	45.03	16948
2019-06-24	45.69	45.69	45.69	45.69	7692
2019-06-25	45.13	45.78	44.74	44.74	800
2019-06-26	44.79	44.79	44.79	44.79	412
2019-06-27	45.34	45.34	45.34	45.34	6255
2019-06-28	45.66	45.66	45.66	45.66	554
2019-07-01	44.88	44.88	44.88	44.88	800
2019-07-02	47.02	47.02	47.02	47.02	1025
2019-07-03	45.69	45.69	45.68	45.68	282
2019-07-05	46.06	46.39	46.06	46.25	3000
2019-07-08	45.83	45.83	45.83	45.83	225
2019-07-09	43.05	43.05	43.05	43.05	123
2019-07-10	41.99	42.62	41.70	42.62	2800
2019-07-11	0.00	0.00	0.00	42.62	25
2019-07-12	42.09	42.09	41.78	41.78	200
2019-07-16	42.26	42.26	42.20	42.20	1409
2019-07-17	41.29	41.29	41.29	41.29	1042
2019-07-18	0.00	0.00	0.00	41.29	67
2019-07-19	41.28	42.74	41.28	41.42	653
2019-07-22	41.44	41.44	40.25	40.25	1303
2019-07-23	41.05	41.60	40.10	40.10	500
2019-07-24	39.90	39.90	39.90	39.90	100
2019-07-25	40.99	41.00	40.50	40.99	1500
2019-07-26	40.51	40.96	40.22	40.96	300
2019-07-29	40.74	40.74	40.26	40.26	12432
2019-07-30	40.15	40.47	40.15	40.45	17135
2019-07-31	39.16	39.24	39.16	39.24	570
2019-08-01	38.38	38.51	38.00	38.00	3560
2019-08-02	37.55	37.55	37.02	37.02	350
2019-08-06	37.44	37.44	36.50	36.50	1520
2019-08-07	36.21	36.21	35.88	35.95	942
2019-08-08	35.49	36.50	35.18	36.38	1222
2019-08-09	0.00	0.00	0.00	36.38	25
2019-08-12	38.50	38.50	36.18	36.35	99164
2019-08-13	35.99	36.89	35.99	36.89	15731
2019-08-14	35.65	35.65	35.63	35.63	1000
2019-08-15	35.73	36.04	35.67	36.02	3916
2019-08-19	36.89	36.89	36.00	36.01	1200
2019-08-21	36.58	36.82	36.58	36.70	2388
2019-08-22	36.60	36.60	35.90	35.90	705
2019-08-23	35.81	35.81	35.50	35.50	10543
2019-08-26	34.12	34.12	34.12	34.12	100
2019-08-27	34.35	34.35	33.28	33.43	869
2019-08-28	33.84	34.15	33.84	33.96	1008
2019-08-29	34.74	34.83	34.54	34.83	1481
2019-08-30	35.30	35.30	35.22	35.22	1470
2019-09-03	0.00	0.00	0.00	35.22	68
2019-09-04	34.32	34.64	34.32	34.64	340
2019-09-05	34.84	34.84	34.43	34.43	375
2019-09-09	35.31	35.50	35.31	35.50	595
2019-09-10	35.39	37.44	35.39	37.44	700
2019-09-11	37.52	37.65	37.04	37.65	951
2019-09-13	39.10	39.17	39.10	39.17	885
2019-09-16	39.31	39.31	39.31	39.31	100
2019-09-17	38.71	40.21	38.71	40.17	54100
2019-09-18	41.44	42.25	41.44	42.25	634
2019-09-19	0.00	0.00	0.00	42.25	5
2019-09-23	41.24	41.24	41.22	41.22	400
2019-09-24	41.35	41.41	41.35	41.41	322
2019-09-25	41.26	41.26	41.26	41.41	3976
2019-09-26	39.86	39.86	39.86	39.86	110
2019-09-27	39.86	39.86	39.63	39.63	20497
2019-09-30	40.00	40.03	40.00	40.03	400
2019-10-01	0.00	0.00	0.00	40.03	327
2019-10-02	38.12	38.12	38.09	38.09	200
2019-10-03	38.12	38.45	38.12	38.45	867
2019-10-04	38.38	38.38	38.38	38.38	110
2019-10-07	0.00	0.00	0.00	38.38	200
2019-10-08	0.00	0.00	0.00	38.38	25
2019-10-10	0.00	0.00	0.00	38.38	30
2019-10-14	0.00	0.00	0.00	38.38	1
2019-10-15	38.68	38.68	38.68	38.68	406
2019-10-16	39.47	40.36	39.47	40.24	4564
2019-10-21	41.25	41.77	41.25	41.77	410
2019-10-22	41.08	42.56	41.08	42.56	803
2019-10-23	43.14	43.50	43.14	43.23	1177
2019-10-24	44.29	44.29	43.70	43.71	9820
2019-10-25	43.84	45.74	43.84	45.74	200
2019-10-28	46.38	46.38	46.35	46.36	1108
2019-10-29	46.87	46.87	46.29	46.53	7183
2019-10-30	46.02	46.23	46.02	46.23	244
2019-10-31	0.00	0.00	0.00	46.23	50
2019-11-01	46.21	46.29	46.21	46.29	419
2019-11-04	47.00	47.00	47.00	47.00	130
2019-11-06	45.28	45.54	45.28	45.54	500
2019-11-07	45.48	45.48	45.48	45.48	115
2019-11-11	43.35	43.35	43.35	43.35	320
2019-11-13	43.80	43.80	43.80	43.80	125
2019-11-18	44.74	45.10	44.74	45.10	1215
2019-11-19	0.00	0.00	0.00	45.10	1
2019-11-20	44.14	44.16	43.32	43.32	901
2019-11-21	43.50	43.50	43.50	43.50	115
2019-11-22	43.38	43.38	43.20	43.20	1754
2019-11-25	45.24	45.24	45.24	45.24	100
2019-11-26	45.31	45.31	44.06	44.26	651
2019-11-27	44.03	44.03	44.03	44.03	314
2019-12-02	0.00	0.00	0.00	44.03	46
2019-12-03	42.40	42.40	41.70	41.70	299
2019-12-04	41.89	41.89	41.89	41.89	9060
2019-12-05	41.00	41.00	41.00	41.00	2012
2019-12-06	0.00	0.00	0.00	41.00	12
2019-12-09	0.00	0.00	0.00	41.00	55
2019-12-10	41.10	41.10	41.10	41.10	500
2019-12-12	41.46	41.46	41.46	41.46	120
2019-12-16	42.23	42.23	42.23	42.23	103
2019-12-17	43.03	43.03	42.71	42.71	442
2019-12-19	43.73	43.73	43.73	43.73	512
2019-12-20	44.43	44.43	44.43	44.43	3412
2019-12-24	44.49	44.58	43.85	43.85	3900
2019-12-27	0.00	0.00	0.00	43.85	20
2019-12-30	44.46	44.46	44.45	44.45	3102
2019-12-31	44.13	44.13	44.13	44.13	1122
2020-01-02	43.50	43.50	43.50	43.50	200
2020-01-03	41.79	41.80	41.79	41.80	555
2020-01-06	43.02	43.02	42.99	42.99	1083
2020-01-09	0.00	0.00	0.00	42.99	10
2020-01-10	0.00	0.00	0.00	42.99	3
2020-01-13	0.00	0.00	0.00	42.99	17
2020-01-14	43.42	44.20	43.42	44.20	1100
2020-01-15	0.00	0.00	0.00	44.20	175
2020-01-16	0.00	0.00	0.00	44.20	145
2020-01-17	46.50	47.13	46.50	47.07	2188
2020-01-21	46.16	46.16	46.16	46.16	425
2020-01-22	0.00	0.00	0.00	46.16	1
2020-01-24	43.74	43.74	43.72	43.72	547
2020-01-27	41.69	41.70	41.69	41.70	250
2020-01-29	42.17	42.17	42.17	42.17	213
2020-01-30	40.55	41.13	40.55	41.13	2240
2020-01-31	39.85	39.85	39.82	39.82	259
2020-02-03	40.24	40.62	39.97	40.62	1675
2020-02-04	41.83	41.94	41.83	41.94	2319
2020-02-05	41.77	42.90	41.77	42.90	1104
2020-02-06	43.29	43.29	43.29	43.29	150
2020-02-07	42.27	42.27	42.27	42.27	700
2020-02-10	42.53	42.76	41.68	42.76	1167
2020-02-11	43.80	44.33	43.78	43.89	1751
2020-02-12	47.84	47.84	47.01	47.60	1750
2020-02-13	48.27	49.04	48.27	48.63	1600
2020-02-14	0.00	0.00	0.00	48.63	45
2020-02-18	46.61	46.61	46.61	46.61	551
2020-02-19	46.80	46.80	46.80	46.80	398
2020-02-20	46.70	46.70	46.70	46.70	440
2020-02-21	46.65	46.81	46.00	46.00	2080
2020-02-24	44.47	44.50	44.47	44.50	1102
2020-02-25	42.26	42.26	42.26	42.26	206
2020-02-26	0.00	0.00	0.00	42.26	125
2020-02-27	39.75	39.75	39.75	39.75	1183
2020-02-28	36.86	36.86	36.86	36.86	171
2020-03-02	36.55	37.00	36.11	36.99	1704
2020-03-03	37.03	37.03	37.03	37.03	123
2020-03-04	37.16	37.16	36.85	37.10	25813
2020-03-05	36.80	36.80	36.80	36.80	135
2020-03-06	35.69	35.69	34.17	34.26	1332
2020-03-09	29.17	29.22	29.17	29.21	558
2020-03-10	29.14	29.14	27.12	28.40	3690
2020-03-11	28.00	28.00	26.25	26.25	4173
2020-03-12	21.68	23.40	21.68	22.20	6173
2020-03-13	24.93	24.93	24.87	24.87	459
2020-03-16	23.00	24.05	23.00	23.34	6753
2020-03-17	23.63	23.63	22.80	22.80	2458
2020-03-18	21.55	21.70	19.90	19.90	3127
2020-03-19	19.20	19.29	18.95	18.95	2270
2020-03-20	19.77	19.77	17.33	17.33	7807
2020-03-23	15.75	15.89	15.00	15.59	3895
2020-03-24	16.71	18.42	16.71	17.32	9616
2020-03-25	19.25	21.17	19.25	21.17	1085
2020-03-26	21.83	21.83	21.20	21.20	2657
2020-03-27	18.48	19.61	18.48	19.61	918
2020-03-30	18.25	18.40	18.25	18.40	1399
2020-03-31	19.02	19.02	18.95	18.95	675
2020-04-01	18.00	18.00	18.00	18.00	2521
2020-04-02	17.97	17.97	17.97	17.97	202
2020-04-03	17.25	17.25	16.85	16.85	1049
2020-04-06	19.00	19.01	18.66	18.67	6586
2020-04-07	21.24	21.24	19.64	19.64	8851
2020-04-08	20.11	20.70	20.11	20.65	2068
2020-04-09	21.30	23.27	21.30	23.27	1895
2020-04-13	23.50	23.96	23.50	23.96	1607
2020-04-14	24.00	24.00	23.27	23.27	527
2020-04-15	22.55	22.55	21.39	21.39	1329
2020-04-16	20.74	20.80	20.00	20.80	2426
2020-04-17	21.59	22.26	21.59	21.75	2759
2020-04-20	22.20	22.20	20.81	20.81	972
2020-04-21	20.36	20.36	19.94	19.94	603223
2020-04-22	20.30	20.93	20.30	20.93	575
2020-04-23	21.22	21.41	20.85	20.85	2975
2020-04-24	21.29	21.40	20.53	21.39	7328
2020-04-27	21.92	22.29	21.64	22.14	5536
2020-04-28	23.49	25.38	23.49	25.38	1009
2020-04-29	26.20	28.72	26.20	28.72	2002
2020-04-30	28.20	28.29	27.50	27.52	1540
2020-05-01	26.99	26.99	26.70	26.70	756
2020-05-04	26.88	27.47	26.88	27.47	330
2020-05-05	28.35	28.35	27.86	27.86	1350
2020-05-06	26.42	26.48	26.40	26.48	1769
2020-05-07	26.50	26.50	26.39	26.39	1195
2020-05-08	27.86	27.86	27.86	27.86	175
2020-05-11	27.93	27.93	27.86	27.86	400
2020-05-12	28.29	28.29	27.47	27.47	320
2020-05-13	26.06	26.27	25.34	25.34	1617
2020-05-14	25.40	25.40	25.40	25.40	1026
2020-05-15	24.86	25.67	24.86	25.67	3605
2020-05-18	26.26	28.64	25.78	26.02	5233
2020-05-19	28.65	28.91	28.40	28.90	1446
2020-05-20	28.31	28.51	28.31	28.51	1113
2020-05-21	27.74	27.74	27.60	27.60	6060
2020-05-22	27.69	27.69	27.28	27.28	900
2020-05-26	27.26	27.38	27.03	27.03	638
2020-05-27	28.27	28.95	27.45	28.95	3297
2020-05-28	29.87	30.08	28.50	29.15	29178
2020-05-29	28.00	28.00	26.93	26.93	121229
2020-06-01	27.13	28.76	27.13	28.76	1565
2020-06-02	29.98	31.30	29.98	30.31	4193
2020-06-03	30.52	31.04	30.52	31.00	6463
2020-06-04	31.81	31.81	31.81	31.81	152
2020-06-05	35.00	36.35	34.13	34.59	4863
2020-06-08	34.99	34.99	34.99	34.99	129
2020-06-09	33.88	34.38	33.33	34.38	2413
2020-06-10	34.00	34.00	32.64	32.96	1968
2020-06-11	30.98	30.98	29.01	29.45	1185
2020-06-12	30.20	30.21	30.20	30.21	333
2020-06-15	29.46	30.09	29.46	30.09	375
2020-06-16	31.32	31.81	31.14	31.81	464
2020-06-17	32.19	32.19	32.02	32.04	550
2020-06-18	31.88	32.08	31.88	32.08	431
2020-06-19	33.74	33.92	32.48	32.72	1640
2020-06-22	32.46	33.49	32.46	33.49	1302
2020-06-23	34.37	35.29	34.37	35.13	1410
2020-06-24	33.36	33.60	33.36	33.60	1794
2020-06-25	32.81	33.04	32.38	32.38	10409
2020-06-26	33.08	33.08	33.08	33.08	1082
2020-06-29	33.00	33.00	33.00	33.00	1232
2020-06-30	0.00	0.00	0.00	33.00	10
2020-07-01	36.26	36.26	34.03	34.03	410
2020-07-02	36.98	37.36	36.97	36.99	1602
2020-07-06	37.06	37.18	36.70	36.70	3810
2020-07-07	36.81	36.81	36.46	36.49	1206
2020-07-08	37.00	37.10	36.63	37.01	7886
2020-07-09	37.44	37.44	36.88	36.95	2330
2020-07-10	38.90	40.01	37.98	40.01	5479
2020-07-13	40.57	40.57	39.36	39.41	1205
2020-07-14	0.00	0.00	0.00	39.41	181
2020-07-15	42.54	43.08	42.54	42.81	2118
2020-07-16	42.68	43.43	42.50	43.43	6621
2020-07-17	44.66	45.02	44.45	44.45	3519
2020-07-20	45.00	45.00	44.44	44.88	1341
2020-07-21	43.55	43.80	43.35	43.35	1077
2020-07-22	44.04	44.10	43.53	43.68	1718
2020-07-23	43.62	44.03	43.62	43.77	2996
2020-07-24	44.56	44.56	44.56	44.56	314
2020-07-27	45.00	46.12	45.00	46.12	2308
2020-07-28	47.36	47.50	46.30	47.10	2391
2020-07-29	47.60	48.50	47.60	48.19	1774
2020-07-30	48.39	49.23	47.81	49.23	3272
2020-07-31	49.00	50.00	48.79	50.00	2701
2020-08-03	54.81	54.99	50.00	50.00	4921
2020-08-04	49.68	50.15	49.30	49.30	2353
2020-08-05	50.10	51.21	50.03	51.21	6792
2020-08-06	0.00	0.00	0.00	51.21	108
2020-08-07	49.38	50.25	49.38	50.25	1627
2020-08-10	50.71	51.05	50.71	50.99	5126
2020-08-11	49.37	49.37	48.77	48.77	1588
2020-08-12	49.30	49.56	49.24	49.50	9943
2020-08-13	49.40	49.70	49.40	49.70	2957
2020-08-14	51.35	52.14	51.35	52.00	7530
2020-08-17	52.15	54.11	52.15	53.95	7069
2020-08-18	53.50	54.00	53.43	53.58	12416
2020-08-19	56.00	56.52	55.41	56.09	7110
2020-08-20	55.88	56.11	55.25	56.01	7245
2020-08-21	55.82	56.54	55.21	56.50	4488
2020-08-24	57.00	57.00	55.93	55.94	3509
2020-08-25	55.71	55.71	53.01	54.03	9646
2020-08-26	56.28	56.28	55.50	55.67	1488
2020-08-27	55.65	55.65	55.20	55.29	1334
2020-08-28	55.98	55.98	54.66	54.92	4876
2020-08-31	54.70	54.73	53.07	53.77	2918
2020-09-01	51.98	55.21	51.98	55.15	7831
2020-09-02	55.49	55.49	55.07	55.07	774
2020-09-03	54.28	54.28	51.75	51.76	3950
2020-09-04	52.26	52.48	50.45	52.28	5351
2020-09-08	50.22	50.83	50.22	50.23	610
2020-09-09	0.00	0.00	0.00	50.23	95
2020-09-10	51.74	51.74	51.00	51.00	1570
2020-09-11	52.08	52.08	52.08	52.08	314
2020-09-14	51.73	55.52	51.73	55.52	4528
2020-09-15	55.87	55.90	54.75	54.91	4666
2020-09-16	54.27	54.43	53.43	53.43	4242
2020-09-17	52.35	54.17	52.35	53.79	5269
2020-09-18	55.00	55.12	53.06	53.06	757
2020-09-21	51.66	51.66	48.90	49.50	4334
2020-09-22	49.17	49.83	48.85	49.83	1074
2020-09-23	49.14	49.14	47.40	47.40	2027
2020-09-24	46.94	47.97	46.94	47.35	3810
2020-09-25	45.35	45.75	45.33	45.75	827
2020-09-28	47.16	47.16	46.66	46.66	10771
2020-09-29	46.27	46.27	46.27	46.27	244
2020-09-30	46.65	46.65	45.99	46.30	2118
2020-10-01	47.31	48.30	47.31	47.51	6659
2020-10-02	46.99	48.33	46.99	48.33	338
2020-10-05	50.41	50.54	50.35	50.35	2345
2020-10-06	50.29	50.29	48.31	48.52	8282
2020-10-07	48.60	48.61	48.00	48.00	2972
2020-10-08	48.22	48.48	47.20	47.60	1867
2020-10-09	47.02	47.55	46.98	47.04	1853
2020-10-12	47.00	47.00	47.00	47.00	677
2020-10-13	46.04	46.12	45.03	45.98	2332
2020-10-14	45.79	45.93	45.79	45.91	980
2020-10-15	0.00	0.00	0.00	45.91	10
2020-10-16	46.19	46.19	45.79	45.79	1057
2020-10-19	47.57	47.57	47.57	47.57	312
2020-10-20	48.86	49.24	48.86	49.24	1590
2020-10-21	49.50	51.04	49.03	49.03	1214
2020-10-22	48.99	48.99	47.89	47.89	385
2020-10-23	49.00	49.00	48.15	48.33	710
2020-10-26	47.10	47.10	46.81	46.88	1092
2020-10-27	47.49	48.19	47.40	47.53	4085
2020-10-28	46.50	47.32	46.50	47.31	8360
2020-10-29	47.72	48.10	47.55	47.93	2139
2020-10-30	47.75	47.75	45.99	46.12	1968
2020-11-02	48.17	49.43	48.17	49.41	2797
2020-11-03	50.00	52.13	50.00	52.10	11027
2020-11-04	51.05	51.28	51.05	51.18	9232
2020-11-05	53.20	53.50	53.12	53.12	9514
2020-11-06	53.50	55.39	53.48	55.00	11957
2020-11-09	56.23	56.23	51.76	51.87	1529
2020-11-10	52.81	52.84	52.81	52.84	1030
2020-11-11	53.62	53.95	53.39	53.95	8452
2020-11-12	53.95	53.95	51.76	51.76	505
2020-11-13	52.33	53.17	52.33	53.17	261
2020-11-16	54.45	55.42	54.45	54.48	4936
2020-11-17	54.55	54.55	54.55	54.55	255
2020-11-18	55.80	56.26	55.80	55.91	10355
2020-11-19	55.25	55.25	53.13	54.81	4443
2020-11-20	54.75	54.75	53.83	53.84	3159
2020-11-23	54.99	55.38	54.76	55.32	3437
2020-11-24	55.72	57.66	55.72	57.43	6919
2020-11-25	57.95	58.10	56.37	56.59	2792
2020-11-27	56.57	56.57	54.75	55.11	1230
2020-11-30	54.64	55.83	54.43	55.57	4587
2020-12-01	56.74	59.06	56.74	58.52	8318
2020-12-02	57.67	58.53	57.18	58.53	2421
2020-12-03	58.64	60.70	58.64	60.70	6290
2020-12-04	60.96	63.17	60.86	63.11	2477
2020-12-07	62.48	63.13	61.97	62.18	2057
2020-12-08	62.53	62.75	62.37	62.55	1465
2020-12-09	63.95	65.00	63.86	64.64	7781
2020-12-10	66.00	66.00	64.93	65.34	2044
2020-12-11	66.39	66.39	64.95	65.97	1740
2020-12-14	66.39	66.39	65.20	65.20	1083
2020-12-15	65.84	66.88	65.44	66.88	1897
2020-12-16	66.46	66.46	65.62	66.00	4493
2020-12-17	66.21	67.34	66.06	66.38	3389
2020-12-18	66.38	66.38	64.29	64.70	3042
2020-12-21	62.96	65.01	62.96	64.73	4306
2020-12-22	64.15	64.21	63.63	63.65	4365
2020-12-23	66.68	67.04	64.98	64.98	3830
2020-12-24	64.89	64.89	64.72	64.72	1114
2020-12-28	65.00	65.00	65.00	65.00	322
2020-12-29	65.11	65.11	63.28	63.29	2163
2020-12-30	64.56	64.56	63.60	63.75	1724
2020-12-31	63.45	64.26	63.45	64.26	430
2021-01-04	64.93	64.93	62.76	62.84	5411
2021-01-05	62.98	63.40	61.91	63.40	4530
2021-01-06	63.00	65.05	63.00	63.46	4236
2021-01-07	63.50	64.18	63.00	64.06	2036
2021-01-08	64.19	64.19	62.38	62.55	4202
2021-01-11	60.80	62.34	60.80	62.13	2949
2021-01-12	61.58	61.95	59.76	60.91	2497
2021-01-13	60.40	60.41	60.01	60.14	1920
2021-01-14	60.00	61.38	60.00	60.27	3998
2021-01-15	58.99	59.68	58.99	59.67	1437
2021-01-19	60.00	60.62	59.50	60.09	3500
2021-01-20	62.91	63.13	61.99	62.44	7501
2021-01-21	63.29	64.09	63.24	63.90	2387
2021-01-22	63.24	64.36	62.69	63.76	13236
2021-01-25	64.30	66.11	63.80	66.11	9200
2021-01-26	66.51	67.96	66.15	67.17	4658
2021-01-27	65.00	66.16	63.56	64.79	1487
2021-01-28	64.80	67.00	64.12	66.35	7290
2021-01-29	66.23	66.23	64.06	64.06	4260
2021-02-01	62.00	69.67	62.00	66.85	64441
2021-02-02	66.85	68.95	62.49	62.49	58633
2021-02-03	65.33	67.43	64.41	66.36	72707
2021-02-04	66.38	67.65	65.78	67.08	102947
2021-02-05	68.35	69.97	68.06	68.94	128501
2021-02-08	70.20	70.73	67.98	70.52	101906
2021-02-09	70.52	70.72	69.24	69.79	59097
2021-02-10	69.49	71.30	68.85	71.30	47243
2021-02-11	71.76	71.83	70.68	71.75	51525
2021-02-12	71.70	74.48	70.74	74.40	146796
2021-02-16	75.02	78.83	72.54	73.14	116338
2021-02-17	73.20	74.58	69.68	70.70	109825
2021-02-18	70.50	70.50	67.30	68.72	174264
2021-02-19	69.02	70.32	68.66	69.59	98265
2021-02-22	69.91	69.91	67.70	68.73	119985
2021-02-23	68.44	68.67	65.63	66.74	162628
2021-02-24	67.63	68.60	66.31	67.94	137925
2021-02-25	68.42	69.46	67.58	68.08	182368
2021-02-26	68.00	69.69	66.19	68.31	151646
2021-03-01	69.59	70.40	67.51	67.67	102575
2021-03-02	67.58	68.80	63.01	63.69	223467
2021-03-03	64.00	66.24	63.98	65.49	159660
2021-03-04	65.50	65.50	62.56	63.53	184652
2021-03-05	64.26	65.23	61.65	65.23	138894
2021-03-08	65.23	67.17	65.23	65.48	136039
2021-03-09	66.97	68.14	66.16	66.36	76749
2021-03-10	66.25	66.66	64.48	64.59	146303
2021-03-11	65.53	66.33	64.89	66.01	142124
2021-03-12	66.02	66.80	65.25	66.80	145979
2021-03-15	66.87	67.54	65.21	66.58	116750
2021-03-16	67.00	68.98	66.47	66.85	178834
2021-03-17	66.80	67.61	65.19	65.34	255407
2021-03-18	65.76	67.74	64.76	65.17	260739
2021-03-19	65.02	66.06	64.49	65.57	146334
2021-03-22	65.85	67.92	65.85	66.03	168825
2021-03-23	65.68	66.43	63.73	63.98	236600
2021-03-24	63.86	64.78	62.09	62.12	199556
2021-03-25	61.83	64.16	61.36	64.16	210974
2021-03-26	65.44	67.13	65.08	66.28	242136
2021-03-29	66.79	67.24	64.88	65.21	189695
2021-03-30	64.82	66.58	64.14	66.20	187922
2021-03-31	66.95	72.46	66.81	72.04	581902
2021-04-01	72.37	74.38	70.83	73.94	362049
2021-04-05	75.00	76.64	74.46	76.11	320272
2021-04-06	75.52	77.83	74.97	75.54	211721
2021-04-07	76.20	79.90	76.20	79.45	507891
2021-04-08	80.12	81.96	79.93	81.96	353913
2021-04-09	82.32	82.55	80.18	80.84	219469
2021-04-12	80.09	83.55	79.97	82.00	354660
2021-04-13	82.39	83.13	81.60	81.82	256161
2021-04-14	82.23	84.53	82.08	83.82	356113
2021-04-15	84.75	85.00	82.46	82.85	388598
2021-04-16	84.03	86.10	83.16	85.04	340020
2021-04-19	86.28	88.48	83.90	84.43	389678
2021-04-20	84.44	84.52	80.48	81.68	215784
2021-04-21	80.90	81.31	75.11	77.04	613146
2021-04-22	77.74	77.74	75.38	76.93	303626
2021-04-23	77.39	78.91	76.29	77.43	480442
2021-04-26	78.74	79.54	76.77	78.37	342172
2021-04-27	78.38	80.75	78.38	79.33	372041
2021-04-28	79.95	80.00	78.18	79.07	238147
2021-04-29	80.35	80.92	77.22	77.98	231021
2021-04-30	77.24	78.30	76.22	77.33	292503
2021-05-03	77.62	80.44	77.62	79.10	446616
2021-05-04	79.34	82.82	78.91	82.54	492940
2021-05-05	84.01	84.87	82.85	84.52	257647
2021-05-06	84.57	86.52	83.05	86.30	490303
2021-05-07	87.40	87.40	83.43	86.48	515597
2021-05-10	87.66	91.53	86.60	86.92	606106
2021-05-11	85.89	85.89	81.81	84.40	581269
2021-05-12	84.24	85.04	78.87	80.45	558300
2021-05-13	80.47	81.49	78.51	78.68	399006
2021-05-14	79.79	80.80	78.27	78.71	459782
2021-05-17	79.00	80.25	75.80	76.65	513060
2021-05-18	76.13	76.76	74.86	75.36	447305
2021-05-19	72.88	76.59	70.62	75.30	783839
2021-05-20	75.68	76.95	74.33	76.26	493618
2021-05-21	76.65	77.13	75.17	75.91	483243
2021-05-24	76.40	78.59	76.30	78.28	224341
2021-05-25	78.58	78.82	76.12	76.57	476394
2021-05-26	76.01	76.95	74.50	76.02	439888
2021-05-27	76.46	78.57	76.46	77.94	533952
2021-05-28	78.92	81.00	76.52	77.01	399698
2021-06-01	77.55	78.70	77.22	77.24	486029
2021-06-02	77.17	77.48	73.65	75.44	856762
2021-06-03	74.57	75.49	74.02	74.46	362900
2021-06-04	74.30	75.47	73.17	73.86	480170
2021-06-07	73.62	75.18	71.41	72.09	572134
2021-06-08	72.47	72.47	70.83	70.99	471463
2021-06-09	71.66	74.35	70.84	73.64	538486
2021-06-10	74.20	74.66	71.70	71.92	374693
2021-06-11	72.16	73.00	71.67	71.86	300680
2021-06-14	71.72	72.96	70.43	70.56	351484
2021-06-15	70.47	70.78	67.41	69.77	868063
2021-06-16	69.69	71.36	69.53	70.53	537892
2021-06-17	69.82	70.59	67.67	68.08	418912
2021-06-18	67.30	69.24	67.08	68.91	425787
2021-06-21	69.00	71.28	69.00	70.67	389039
2021-06-22	71.30	71.81	70.18	71.06	285360
2021-06-23	71.56	71.60	69.55	70.91	321158
2021-06-24	70.91	71.78	70.40	71.50	185502
2021-06-25	71.65	72.53	70.00	70.07	191983
2021-06-28	70.41	70.67	69.14	69.51	288694
2021-06-29	69.46	71.14	69.46	69.63	145810
2021-06-30	69.62	71.78	69.11	71.68	390306
2021-07-01	72.00	72.50	71.29	72.17	127495
2021-07-02	72.18	72.67	70.86	71.54	203730
2021-07-06	70.79	70.87	68.87	69.61	204603
2021-07-07	71.60	74.72	71.60	74.51	943572
2021-07-08	73.00	75.13	72.25	74.91	606335
2021-07-09	75.27	75.83	74.46	74.99	335136
2021-07-12	74.82	75.26	73.82	74.41	188964
2021-07-13	73.95	74.50	72.50	72.91	493243
2021-07-14	72.91	73.35	71.93	72.60	237583
2021-07-15	72.33	72.33	69.86	70.74	490859
2021-07-16	71.48	71.48	67.63	68.07	611441
2021-07-19	66.69	66.92	64.72	66.28	479718
2021-07-20	66.76	68.17	65.77	67.92	452656
2021-07-21	68.12	70.55	68.06	70.30	485364
2021-07-22	70.30	71.57	69.21	71.35	317947
2021-07-23	71.35	73.12	71.21	71.56	272773
2021-07-26	71.89	72.36	70.67	71.63	267007
2021-07-27	71.10	71.60	69.96	71.07	318029
2021-07-28	71.16	71.62	69.52	70.03	329935
2021-07-29	72.01	72.72	70.94	72.31	308764
2021-07-30	71.80	72.03	70.41	71.67	353579
2021-08-02	71.76	73.13	70.79	71.36	161099
2021-08-03	71.08	72.88	70.92	71.10	252126
2021-08-04	71.01	72.07	70.99	71.28	195022
2021-08-05	71.79	71.79	70.32	70.44	149352
2021-08-06	70.48	71.06	69.21	69.70	201235
2021-08-09	69.28	70.43	68.99	69.97	433525
2021-08-10	70.30	72.18	69.64	71.87	252157
2021-08-11	72.37	72.63	71.83	72.63	320825
2021-08-12	72.43	73.81	72.31	73.50	375453
2021-08-13	73.50	74.22	73.12	73.60	395988
2021-08-16	72.91	73.82	72.39	73.05	379544
2021-08-17	72.65	72.88	70.03	70.13	448776
2021-08-18	70.60	74.01	70.60	71.73	347797
2021-08-19	70.70	70.83	68.12	68.53	297984
2021-08-20	68.24	68.24	66.24	67.61	284083
2021-08-23	68.35	70.49	67.65	70.31	166539
2021-08-24	70.52	74.44	70.52	73.51	536921
2021-08-25	73.55	76.19	72.88	75.85	421782
2021-08-26	75.95	77.20	74.92	75.23	334091
2021-08-27	74.80	77.63	74.80	77.53	342312
2021-08-30	78.00	79.33	77.77	78.72	354001
2021-08-31	79.12	79.71	76.85	77.14	395864
2021-09-01	76.76	78.22	73.77	75.44	406288
2021-09-02	75.75	77.78	75.69	77.38	314403
2021-09-03	77.14	80.70	77.14	80.39	448881
2021-09-07	80.68	82.28	79.60	79.78	421109
2021-09-08	79.25	80.11	78.67	79.42	248657
2021-09-09	79.28	80.49	78.39	79.65	364309
2021-09-10	80.43	81.30	79.34	79.66	245369
2021-09-13	80.49	80.49	77.79	78.11	260859
2021-09-14	78.54	79.10	76.17	76.31	334842
2021-09-15	76.32	78.23	75.94	78.17	316704
2021-09-16	78.32	78.61	77.04	77.73	225431
2021-09-17	77.70	78.34	77.15	78.01	229191
2021-09-20	76.63	76.81	74.37	76.66	399532
2021-09-21	77.37	78.35	75.93	78.15	287587
2021-09-22	78.44	80.93	78.40	80.49	303274
2021-09-23	81.28	82.99	80.75	80.80	301606
2021-09-24	80.29	83.07	80.29	82.61	177904
2021-09-27	82.96	85.42	82.75	85.11	265448
2021-09-28	84.45	84.75	82.09	82.55	188544
2021-09-29	83.26	85.44	82.40	85.01	315457
2021-09-30	84.99	85.33	82.95	84.23	261101
2021-10-01	84.64	85.23	83.06	85.20	457938
2021-10-04	85.17	85.62	83.59	84.06	199376
2021-10-05	84.27	84.99	83.44	84.17	196986
2021-10-06	83.13	85.86	83.07	85.30	329448
2021-10-07	85.30	86.14	83.88	85.74	428919
2021-10-08	86.48	87.35	84.79	86.91	278401
2021-10-11	87.50	89.12	87.10	87.58	127423
2021-10-12	88.34	90.98	88.34	89.89	412504
2021-10-13	90.74	91.78	90.02	90.91	213512
2021-10-14	91.93	92.46	89.91	91.41	229269
2021-10-15	91.92	92.08	90.98	91.34	207994
2021-10-18	91.15	91.15	90.11	90.24	201627
2021-10-19	90.20	90.71	87.16	87.28	336161
2021-10-20	87.19	88.46	87.19	88.29	201420
2021-10-21	87.16	87.22	84.19	85.59	382609
2021-10-22	85.88	86.52	84.82	84.82	202415
2021-10-25	84.55	85.72	84.19	84.99	235792
2021-10-26	85.37	85.37	81.90	82.34	369118
2021-10-27	82.67	82.67	80.43	81.21	288364
2021-10-28	81.42	82.98	79.35	82.72	291087
2021-10-29	82.99	82.99	78.78	80.04	424811
2021-11-01	80.32	81.05	79.36	80.12	240268
2021-11-02	79.93	80.25	78.49	80.25	322014
2021-11-03	80.00	83.32	80.00	83.27	338994
2021-11-04	83.42	84.80	82.89	83.35	226954
2021-11-05	83.44	83.84	82.69	83.64	164618
2021-11-08	84.29	84.42	83.14	83.59	143021
2021-11-09	83.48	83.90	82.89	83.28	243646
2021-11-10	83.37	84.41	82.24	82.48	200312
2021-11-11	82.67	83.72	82.49	83.02	169939
2021-11-12	83.11	83.71	82.62	83.32	128754
2021-11-15	83.32	84.09	82.62	83.85	113143
2021-11-16	83.62	85.33	83.60	84.62	198302
2021-11-17	84.72	86.01	83.60	85.70	193330
2021-11-18	85.69	87.53	85.50	87.30	247372
2021-11-19	87.53	87.96	86.39	86.66	333851
2021-11-22	86.81	88.66	86.60	87.41	201765
2021-11-23	87.45	87.45	85.59	86.58	107677
2021-11-24	86.23	87.26	85.93	86.93	111629
2021-11-26	84.67	85.31	83.52	83.74	153885
2021-11-29	84.08	84.49	83.05	83.58	218882
2021-11-30	82.72	83.40	79.92	81.95	433778
2021-12-01	83.47	85.64	82.57	82.81	333179
2021-12-02	83.17	85.35	82.82	85.10	269875
2021-12-03	85.80	87.33	84.17	85.28	245498
2021-12-06	85.94	86.09	84.53	85.86	193848
2021-12-07	86.90	89.67	86.82	88.65	184757
2021-12-08	89.17	89.99	88.30	88.35	140379
2021-12-09	87.66	88.98	87.12	88.68	163174
2021-12-10	89.07	89.58	87.41	88.51	184676
2021-12-13	89.09	89.17	86.35	87.67	173387
2021-12-14	87.38	88.67	86.26	86.37	176049
2021-12-15	86.38	87.62	84.11	87.62	188780
2021-12-16	88.90	89.96	88.09	88.52	209649
2021-12-17	88.19	89.46	86.88	87.30	328750
2021-12-20	85.94	86.96	84.69	86.50	478244
2021-12-21	87.41	87.79	85.60	87.02	249993
2021-12-22	87.67	88.84	87.35	88.72	98277
2021-12-23	89.36	91.05	88.64	90.50	229354
2021-12-27	90.60	96.96	90.23	96.83	337722
2021-12-28	96.88	96.89	94.54	94.63	160027
2021-12-29	94.45	95.48	92.91	95.24	227304
2021-12-30	95.97	97.59	94.63	95.48	286786
2021-12-31	94.87	95.86	94.36	95.36	114979
2022-01-03	96.00	97.27	94.09	94.31	208417
2022-01-04	95.39	95.98	92.31	92.81	161996
2022-01-05	92.79	93.31	90.46	90.73	270609
2022-01-06	90.89	92.17	89.97	92.05	185463
2022-01-07	92.18	94.37	91.19	91.83	206464
2022-01-10	92.34	92.81	90.14	92.27	334916
2022-01-11	93.09	94.80	91.93	94.44	309391
2022-01-12	95.52	99.25	95.51	99.13	245517
2022-01-13	99.52	101.83	98.55	99.15	291558
2022-01-14	98.88	99.00	96.39	97.27	319470
2022-01-18	97.64	98.32	95.19	96.82	251244
2022-01-19	97.02	98.59	96.06	96.26	211722
2022-01-20	96.49	96.68	92.87	93.03	297464
2022-01-21	91.94	92.31	88.02	88.65	455586
2022-01-24	86.55	88.93	85.74	88.79	363583
2022-01-25	87.74	91.52	86.50	90.61	238736
2022-01-26	92.96	92.96	89.85	90.49	440486
2022-01-27	91.36	93.07	90.28	90.79	242006
2022-01-28	90.67	92.76	89.08	92.51	256258
2022-01-31	92.49	93.54	90.67	92.44	271190
2022-02-01	92.65	95.29	92.65	94.95	181365
2022-02-02	95.66	98.25	95.01	97.07	360533
2022-02-03	95.80	99.79	95.80	97.97	256719
2022-02-04	97.97	98.00	95.67	95.91	179263
2022-02-07	95.62	96.01	92.88	95.22	225189
2022-02-08	95.94	98.22	94.74	97.63	303159
2022-02-09	98.37	99.23	97.68	98.28	168986
2022-02-10	97.31	100.20	97.31	97.94	209034
2022-02-11	98.27	101.70	98.27	99.51	459881
2022-02-14	99.51	99.74	97.80	97.88	185779
2022-02-15	98.88	99.03	96.28	97.04	363394
2022-02-16	97.00	99.80	94.86	98.80	356546
2022-02-17	98.39	98.39	96.60	97.32	234637
2022-02-18	97.46	98.90	96.29	96.53	296028
2022-02-22	96.03	99.95	96.03	96.66	267258
2022-02-23	97.32	97.56	91.74	91.82	501896
2022-02-24	89.56	94.42	89.13	94.19	532767
2022-02-25	94.42	97.67	94.11	97.66	247894
2022-02-28	96.70	100.01	96.31	99.73	290801
2022-03-01	100.23	102.61	99.19	99.60	403113
2022-03-02	100.36	101.50	98.82	99.96	257513
2022-03-03	100.27	100.97	98.15	99.83	249308
2022-03-04	99.23	99.23	96.10	97.26	308002
2022-03-07	96.85	97.72	91.70	92.29	412860
2022-03-08	92.51	92.69	86.89	86.89	494996
2022-03-09	88.50	91.31	87.20	91.29	561528
2022-03-10	91.50	95.14	90.70	95.03	316903
2022-03-11	95.90	95.90	93.52	93.61	214787
2022-03-14	94.34	94.34	88.89	89.68	333549
2022-03-15	89.13	94.28	89.13	94.09	297189
2022-03-16	95.62	98.00	92.57	94.59	364890
2022-03-17	94.66	97.42	94.66	97.31	272422
2022-03-18	96.49	99.08	95.33	98.92	253112
2022-03-21	98.92	99.00	91.13	91.90	327738
2022-03-22	92.93	93.02	89.27	90.70	543294
2022-03-23	90.19	91.02	89.62	90.65	216931
2022-03-24	91.05	91.05	86.80	87.44	348091
2022-03-25	87.73	87.94	85.87	86.56	281036
2022-03-28	86.20	86.38	83.97	84.94	541117
2022-03-29	85.60	88.76	84.77	87.03	220797
2022-03-30	87.40	88.45	86.24	86.73	304813
2022-03-31	86.21	86.41	82.32	82.43	335082
2022-04-01	82.37	82.41	77.42	79.44	582521
2022-04-04	79.43	79.75	77.33	78.96	290499
2022-04-05	78.95	79.92	76.61	76.92	264040
2022-04-06	76.02	76.12	72.19	73.00	416925
2022-04-07	73.50	73.80	71.42	72.93	414493
2022-04-08	73.30	75.63	73.10	74.04	298934
2022-04-11	73.46	76.04	73.20	74.17	303491
2022-04-12	76.26	77.44	75.59	75.81	338244
2022-04-13	76.48	78.49	76.44	78.29	190448
2022-04-14	78.78	79.00	76.79	77.44	218614
2022-04-18	77.23	79.08	77.03	78.26	164145
2022-04-19	78.41	80.86	78.16	80.22	223127
2022-04-20	85.98	90.26	85.27	88.79	880623
2022-04-21	90.16	91.57	87.23	87.64	686970
2022-04-22	87.85	88.34	86.71	87.31	360220
2022-04-25	86.25	87.48	84.66	87.00	421046
2022-04-26	86.67	87.42	84.98	85.97	401115
2022-04-27	85.76	87.24	85.02	86.89	312225
2022-04-28	87.45	89.57	86.22	89.54	343645
2022-04-29	90.13	90.55	87.65	87.82	310931
2022-05-02	88.00	89.63	87.18	88.92	283069
2022-05-03	89.38	91.68	89.00	91.26	374685
2022-05-04	91.65	93.79	90.75	93.56	327678
2022-05-05	91.78	93.61	90.69	92.50	270928
2022-05-06	92.11	92.30	89.68	90.97	283339
2022-05-09	89.07	90.84	87.99	90.17	439888
2022-05-10	90.52	90.69	86.52	87.50	281381
2022-05-11	87.09	87.95	84.98	85.36	267712
2022-05-12	84.22	85.81	83.38	85.11	468204
2022-05-13	85.31	86.72	84.39	86.00	351756
2022-05-16	86.32	88.40	84.72	87.78	428263
2022-05-17	88.84	91.27	88.11	90.78	414099
2022-05-18	89.81	91.10	86.67	87.35	271512
2022-05-19	87.35	89.18	87.24	87.48	259976
2022-05-20	88.58	88.58	85.10	87.14	428625
2022-05-23	88.09	88.81	86.30	87.69	288158
2022-05-24	87.01	87.44	83.00	85.60	583016
2022-05-25	85.10	89.03	85.10	88.66	368447
2022-05-26	89.04	91.79	89.01	91.12	313618
2022-05-27	91.94	92.76	90.42	91.01	463213
2022-05-31	90.44	92.98	90.44	92.38	528598
2022-06-01	92.58	93.75	88.16	88.16	713395
2022-06-02	88.16	90.12	86.89	89.45	592831
2022-06-03	92.00	95.77	92.00	94.26	1016237
2022-06-06	94.26	94.78	91.63	93.81	415843
2022-06-07	93.60	93.60	91.19	92.07	377844
2022-06-08	91.84	92.24	90.39	91.41	665311
2022-06-09	90.96	91.19	88.39	88.61	450200
2022-06-10	86.71	88.41	86.24	87.56	441300
2022-06-13	85.10	85.31	81.06	81.25	492386
2022-06-14	81.50	84.47	80.89	81.59	458813
2022-06-15	82.00	84.10	81.27	83.59	496659
2022-06-16	81.18	82.33	78.45	78.72	443270
2022-06-17	79.01	79.42	77.12	77.76	647851
2022-06-21	79.50	80.12	77.91	78.53	352514
2022-06-22	77.10	77.70	75.20	76.39	450511
2022-06-23	74.99	75.33	71.35	72.12	928620
2022-06-24	72.60	75.88	71.78	75.72	554379
2022-06-27	75.86	78.02	75.31	76.73	297804
2022-06-28	77.26	77.85	74.90	75.10	537482
2022-06-29	75.30	75.56	73.87	75.25	327234
2022-06-30	73.91	77.37	73.76	76.73	459457
2022-07-01	76.74	81.27	76.74	81.07	280486
2022-07-05	77.57	77.80	74.31	75.46	515534
2022-07-06	75.96	79.30	75.96	78.81	413590
2022-07-07	79.68	82.40	79.68	81.82	350186
2022-07-08	81.97	82.74	80.49	80.88	351458
2022-07-11	80.07	81.81	79.43	81.08	224945
2022-07-12	81.07	83.76	80.66	82.05	366527
2022-07-13	80.71	83.37	79.06	83.09	430148
2022-07-14	81.02	82.19	79.68	81.73	279233
2022-07-15	82.90	83.99	81.63	82.21	264844
2022-07-18	83.16	84.94	82.91	83.24	145053
2022-07-19	102.30	102.66	91.50	96.20	3990435
2022-07-20	95.16	102.96	94.10	101.99	1011087
2022-07-21	100.92	101.46	96.85	97.87	514565
2022-07-22	97.77	98.95	96.21	97.88	434291
2022-07-25	98.76	100.03	96.76	100.03	417141
2022-07-26	99.68	99.68	95.49	95.56	349919
2022-07-27	96.74	96.74	92.79	94.35	335067
2022-07-28	97.35	97.87	92.93	93.67	318792
2022-07-29	94.04	94.84	91.73	93.64	165226
2022-08-01	93.63	95.49	93.47	93.62	129466
2022-08-02	93.13	93.22	90.27	90.64	210664
2022-08-03	91.00	92.06	90.18	90.41	146262
2022-08-04	89.41	90.41	88.76	89.38	169770
2022-08-05	88.64	89.61	87.13	89.53	142507
2022-08-08	90.09	92.97	90.09	91.25	238546
2022-08-09	90.79	90.93	88.84	89.52	165912
2022-08-10	90.50	92.90	90.50	92.09	167643
2022-08-11	93.32	95.48	92.43	95.10	193155
2022-08-12	95.44	95.91	94.95	95.35	125148
2022-08-15	94.08	94.48	92.08	93.34	102177
2022-08-16	92.69	94.57	92.50	94.26	101492
2022-08-17	93.00	93.75	92.23	92.91	95293
2022-08-18	93.76	95.00	92.89	94.22	87556
2022-08-19	93.55	93.56	91.98	92.91	106849
2022-08-22	91.57	92.81	90.68	90.81	117993
2022-08-23	90.34	92.82	90.34	91.76	110908
2022-08-24	91.98	92.86	90.83	91.08	97294
2022-08-25	91.99	97.12	91.26	97.03	194292
2022-08-26	96.67	96.67	92.98	94.20	133956
2022-08-29	93.00	96.34	93.00	94.92	97876
2022-08-30	95.00	96.39	92.14	92.72	88638
2022-08-31	92.21	92.33	89.55	89.70	501377
2022-09-01	88.51	88.59	85.02	85.86	218666
2022-09-02	86.77	87.25	84.72	84.84	104062
2022-09-06	84.00	84.75	82.40	82.63	115233
2022-09-07	82.05	83.21	81.06	82.39	142633
2022-09-08	81.59	83.23	80.68	83.07	145699
2022-09-09	83.77	85.76	83.42	85.40	96844
2022-09-12	85.40	88.42	85.40	87.79	132778
2022-09-13	85.32	86.44	83.74	83.93	204627
2022-09-14	83.83	85.82	83.38	85.34	144924
2022-09-15	84.52	85.84	81.51	81.76	233258
2022-09-16	80.72	80.89	79.46	80.42	190047
2022-09-19	79.77	83.17	79.51	82.97	113529
2022-09-20	81.59	81.59	77.16	76.94	229866
2022-09-21	76.96	77.71	75.15	75.19	1739152
2022-09-22	75.00	76.09	74.72	74.94	135945
2022-09-23	74.06	74.60	70.41	71.15	220456
2022-09-26	70.50	72.12	69.97	70.34	228238
2022-09-27	71.15	71.57	69.75	70.04	215755
2022-09-28	70.63	73.01	69.60	72.88	294412
2022-09-29	71.90	71.90	69.98	71.75	226806
2022-09-30	73.20	74.86	72.15	72.49	231138
2022-10-03	73.75	76.21	73.75	75.31	267867
2022-10-04	76.51	77.76	75.69	76.45	200058
2022-10-05	74.69	75.54	74.14	74.55	242909
2022-10-06	74.02	74.02	71.07	71.24	152205
2022-10-07	71.06	71.98	69.51	71.87	178538
2022-10-10	72.69	74.64	72.69	73.22	203120
2022-10-11	73.22	75.46	72.64	74.60	194559
2022-10-12	74.67	74.67	73.67	73.85	78351
2022-10-13	72.06	75.46	71.68	74.14	121623
2022-10-14	74.23	74.62	72.48	74.34	119995
2022-10-17	76.33	76.40	74.58	74.77	125994
2022-10-18	75.91	75.99	74.07	74.22	110223
2022-10-19	73.77	73.77	71.55	71.74	122321
2022-10-20	71.70	72.77	70.54	70.66	95917
2022-10-21	70.13	72.83	70.13	72.77	172525
2022-10-24	71.94	74.14	71.52	74.02	124437
2022-10-25	73.67	75.02	73.17	73.89	148974
2022-10-26	73.64	75.84	72.69	75.25	232161
2022-10-27	76.71	77.88	74.52	74.66	147063
2022-10-28	74.14	77.49	74.14	77.39	111726
2022-10-31	76.07	76.23	74.92	75.03	110378
2022-11-01	76.28	77.00	75.84	76.27	93404
2022-11-02	76.25	76.27	72.62	72.70	95513
2022-11-03	71.67	76.77	71.60	76.16	203184
2022-11-04	77.93	79.26	77.14	78.10	105851
2022-11-07	78.77	80.66	77.86	80.65	113816
2022-11-08	80.98	80.98	78.00	79.19	161974
2022-11-09	78.40	80.02	77.79	78.16	95666
2022-11-10	80.65	83.80	80.65	83.06	95829
2022-11-11	83.85	84.27	82.54	82.81	130465
2022-11-14	82.69	82.99	81.17	81.89	81465
2022-11-15	83.99	86.91	83.58	86.04	141029
2022-11-16	85.73	85.79	83.62	84.31	75968
2022-11-17	83.17	83.30	81.01	82.02	115017
2022-11-18	82.10	83.32	81.01	81.51	82204
2022-11-21	80.19	84.00	79.77	83.85	117136
2022-11-22	84.12	85.51	83.67	84.69	98618
2022-11-23	83.57	84.10	81.43	81.59	78475
2022-11-25	81.51	83.14	81.51	82.66	59457
2022-11-28	82.00	82.00	79.37	79.78	91491
2022-11-29	79.78	80.85	79.23	79.72	75259
2022-11-30	79.66	79.66	77.41	78.37	163966
2022-12-01	78.86	80.48	78.86	79.15	108502
2022-12-02	78.00	79.17	77.81	77.94	91709
2022-12-05	77.33	77.53	75.43	75.77	105417
2022-12-06	75.93	76.88	74.34	74.97	94116
2022-12-07	74.33	77.17	74.33	75.44	129305
2022-12-08	75.70	78.29	75.43	77.02	250917
2022-12-09	77.02	77.86	75.56	76.08	90828
2022-12-12	76.03	77.00	74.82	76.36	81723
2022-12-13	77.65	79.25	76.64	76.75	178300
2022-12-14	76.91	77.67	75.38	75.62	83361
2022-12-15	74.55	75.35	72.38	73.79	121395
2022-12-16	72.99	73.87	71.64	72.20	126181
2022-12-19	71.65	73.03	70.90	71.84	149475
2022-12-20	71.42	72.05	70.60	70.62	69966
2022-12-21	71.07	73.35	71.07	71.93	68851
2022-12-22	71.30	71.30	68.75	70.01	76336
2022-12-23	69.55	71.11	69.55	70.86	110838
2022-12-27	72.30	72.49	70.81	71.86	62256
2022-12-28	71.77	73.46	71.33	71.79	107287
2022-12-29	72.21	74.99	72.21	74.14	152036
2022-12-30	73.60	74.09	71.95	72.29	82610
2023-01-03	72.37	74.73	72.33	73.55	83847
2023-01-04	74.44	75.36	74.03	75.23	54892
2023-01-05	74.93	76.52	73.64	74.93	146609
2023-01-06	75.80	76.53	75.07	75.37	132852
2023-01-09	75.78	75.91	74.27	74.58	59575
2023-01-10	74.21	74.46	71.80	72.63	122057
2023-01-11	72.81	74.88	71.94	73.93	100133
2023-01-12	74.39	74.39	72.43	73.63	78077
2023-01-13	73.03	73.03	72.11	72.59	56002
2023-01-17	72.50	73.60	71.89	73.06	123392
2023-01-18	73.21	76.14	72.58	72.86	93274
2023-01-19	72.35	72.44	70.70	71.89	104922
2023-01-20	71.13	74.95	71.13	74.51	168197
2023-01-23	74.81	76.22	74.36	74.56	129483
2023-01-24	75.42	78.21	74.75	78.17	328640
2023-01-25	77.31	80.74	77.10	80.00	145298
2023-01-26	82.27	86.83	82.08	86.79	412254
2023-01-27	86.15	87.98	86.15	86.97	177916
2023-01-30	86.44	88.39	85.70	86.20	218362
2023-01-31	86.21	88.31	86.21	87.12	148263
2023-02-01	86.54	88.20	85.36	88.17	207501
2023-02-02	88.77	91.44	88.32	89.57	190531
2023-02-03	88.90	89.39	86.42	86.65	129244
2023-02-06	86.27	86.53	84.45	85.06	101762
2023-02-07	84.28	87.60	84.03	87.31	139349
2023-02-08	87.31	87.72	85.64	85.96	124719
2023-02-09	86.67	87.72	84.62	85.05	126181
2023-02-10	85.05	86.14	84.36	85.25	89620
2023-02-13	86.00	86.58	85.17	85.54	101200
2023-02-14	85.00	86.07	82.63	82.82	231374
2023-02-15	80.20	83.93	78.92	82.32	293119
2023-02-16	81.57	82.44	80.58	81.42	150694
2023-02-17	80.62	81.05	77.71	77.86	134011
2023-02-21	76.69	76.69	74.63	75.19	213136
2023-02-22	75.10	76.13	75.00	75.30	87928
2023-02-23	76.21	76.21	74.04	74.95	128750
2023-02-24	74.00	75.69	73.00	75.59	128423
2023-02-27	76.23	76.83	74.49	74.81	156438
2023-02-28	74.84	75.63	72.56	75.06	261255
2023-03-01	75.22	77.10	74.77	75.64	179822
2023-03-02	75.49	75.89	73.75	75.89	138231
2023-03-03	76.00	78.22	76.00	77.35	118433
2023-03-06	76.90	77.58	76.65	77.50	206088
2023-03-07	77.47	77.47	74.03	75.02	219199
2023-03-08	75.00	75.71	73.37	74.95	137628
2023-03-09	75.24	78.65	74.41	74.55	117478
2023-03-10	74.25	74.72	72.62	72.76	142031
2023-03-13	72.57	72.90	71.30	71.98	97302
2023-03-14	72.88	73.44	71.18	71.98	114628
2023-03-15	71.00	71.36	70.06	70.52	106905
2023-03-16	70.00	73.03	69.66	72.60	131826
2023-03-17	72.67	74.30	72.25	73.32	258912
2023-03-20	73.40	74.86	72.09	72.37	110202
2023-03-21	73.03	73.50	72.01	72.83	206009
2023-03-22	73.00	73.27	71.16	71.16	138723
2023-03-23	71.73	71.81	68.89	68.92	139556
2023-03-24	68.58	69.39	67.45	69.34	204329
2023-03-27	69.31	71.74	69.31	71.39	123091
2023-03-28	71.29	71.29	69.70	70.30	90282
2023-03-29	70.79	71.25	69.96	70.25	85135
2023-03-30	70.95	71.04	69.97	69.98	75854
2023-03-31	70.11	71.41	69.95	71.24	80395
2023-04-03	71.36	72.63	71.36	72.13	56119
2023-04-04	72.31	72.31	69.57	70.42	93190
2023-04-05	69.80	71.79	69.22	71.52	120907
2023-04-06	71.48	72.22	70.36	71.93	83093
2023-04-10	71.62	73.84	71.62	72.90	93339
2023-04-11	72.90	74.81	72.41	74.41	78797
2023-04-12	74.93	75.02	74.01	74.36	99667
2023-04-13	74.79	76.22	73.06	76.17	130467
2023-04-14	76.46	77.91	75.97	77.27	252472
2023-04-17	76.90	77.82	76.45	77.47	108812
2023-04-18	77.39	77.91	75.91	77.05	117200
2023-04-19	76.43	76.58	75.43	76.32	81612
2023-04-20	75.72	76.95	75.42	76.25	169130
2023-04-21	76.28	76.55	75.25	75.70	132188
2023-04-24	75.56	76.06	74.26	74.77	127386
2023-04-25	73.83	74.20	72.14	72.80	295407
2023-04-26	70.69	72.75	70.69	71.16	335910
2023-04-27	71.33	72.03	70.50	71.96	134600
2023-04-28	71.99	72.60	71.62	72.37	101760
2023-05-01	71.90	72.77	71.36	72.30	86481
2023-05-02	71.79	71.79	69.77	70.49	166811
2023-05-03	70.80	74.01	70.62	73.02	179643
2023-05-04	72.65	72.95	71.73	72.65	112502
2023-05-05	72.65	75.83	72.65	75.04	112963
2023-05-08	74.72	77.97	74.72	76.74	95137
2023-05-09	76.52	76.78	75.23	75.79	111092
2023-05-10	76.75	77.79	74.27	75.42	123869
2023-05-11	74.83	75.09	73.51	74.23	187652
2023-05-12	74.53	74.63	73.14	74.29	145014
2023-05-15	74.82	75.96	74.09	75.65	70347
2023-05-16	74.86	76.19	74.64	75.37	75633
2023-05-17	75.68	77.15	74.93	75.99	96824
2023-05-18	75.90	76.18	75.08	76.08	40685
2023-05-19	76.58	76.58	75.37	75.51	55878
2023-05-22	75.91	75.91	74.85	74.99	24225
2023-05-23	74.77	75.77	73.81	73.86	87884
2023-05-24	73.26	73.54	71.27	72.07	118420
2023-05-25	71.73	72.60	71.11	71.42	63328
2023-05-26	71.70	72.30	71.17	71.37	57564
2023-05-30	72.32	72.60	68.99	69.97	127904
2023-05-31	69.79	69.80	67.41	67.42	89446
2023-06-01	67.47	69.44	67.47	69.16	62397
2023-06-02	69.80	71.46	69.80	70.88	81266
2023-06-05	71.22	72.00	70.67	70.69	84996
2023-06-06	70.69	73.50	70.56	73.45	66235
2023-06-07	74.00	75.54	73.96	74.55	88703
2023-06-08	74.31	75.78	73.86	75.56	77385
2023-06-09	75.81	77.16	75.19	75.77	107937
2023-06-12	75.90	77.37	75.31	76.67	130208
2023-06-13	77.35	79.82	77.35	79.15	151519
2023-06-14	79.32	81.00	78.71	79.66	122521
2023-06-15	79.12	79.67	78.34	79.18	150166
2023-06-16	79.53	80.08	79.28	79.25	208297
2023-06-20	79.09	82.31	79.09	81.43	205893
2023-06-21	80.75	84.07	80.75	82.69	238158
2023-06-22	82.80	82.80	80.85	82.55	103692
2023-06-23	82.00	82.56	80.97	81.13	129983
2023-06-26	81.46	82.45	81.29	81.55	108686
2023-06-27	81.23	83.08	80.89	82.67	145795
2023-06-28	82.69	85.31	82.03	84.83	142407
2023-06-29	85.02	85.60	82.83	84.51	111038
2023-06-30	85.25	86.26	84.25	85.98	109080
2023-07-03	86.20	86.77	85.66	86.07	35108
2023-07-05	86.01	86.65	84.39	84.60	122365
2023-07-06	83.92	83.92	81.17	82.07	90086
2023-07-07	81.91	84.72	81.81	84.40	111634
2023-07-10	84.44	86.15	83.37	85.49	174297
2023-07-11	86.19	86.77	85.62	86.32	102925
2023-07-12	87.12	89.68	86.95	89.01	204997
2023-07-13	89.73	90.06	88.67	89.56	78737
2023-07-14	89.32	89.64	87.15	87.53	77221
2023-07-17	87.20	89.15	87.20	88.34	91006
2023-07-18	89.03	90.17	88.57	89.43	125659
2023-07-19	89.80	89.80	87.55	87.89	163299
2023-07-20	87.75	88.62	86.32	86.69	151333
2023-07-21	86.54	87.61	85.49	86.80	103810
2023-07-24	88.18	88.71	87.15	87.54	107179
2023-07-25	87.12	88.35	86.81	88.09	130688
2023-07-26	87.92	89.13	87.29	88.17	184590
2023-07-27	86.09	88.63	85.16	86.37	214838
2023-07-28	87.50	87.50	84.78	85.21	187745
2023-07-31	85.50	86.10	83.87	84.29	151838
2023-08-01	83.34	83.67	82.01	83.18	169776
2023-08-02	81.96	82.93	78.06	79.07	306802
2023-08-03	78.60	79.92	78.00	79.07	121656
2023-08-04	79.25	79.44	77.70	78.83	175994
2023-08-07	79.07	79.49	76.80	77.52	109715
2023-08-08	76.92	78.64	76.61	78.20	98337
2023-08-09	77.85	78.56	76.80	77.98	133502
2023-08-10	78.31	79.89	77.47	77.49	118088
2023-08-11	77.08	77.86	76.99	77.26	74724
2023-08-14	76.87	77.33	75.82	77.22	135514
2023-08-15	76.58	76.94	75.73	75.93	99022
2023-08-16	75.65	76.85	75.65	76.29	115328
2023-08-17	76.03	77.33	75.44	76.02	100355
2023-08-18	75.55	77.01	75.55	76.94	136790
2023-08-21	77.14	78.17	76.75	76.78	51259
2023-08-22	77.33	77.33	75.40	75.89	137847
2023-08-23	76.57	77.44	75.73	76.50	145564
2023-08-24	76.16	76.60	75.36	75.85	65482
2023-08-25	75.78	75.99	74.13	75.20	128720
2023-08-28	75.18	76.96	75.18	75.34	90120
2023-08-29	75.74	76.04	74.70	75.98	106118
2023-08-30	75.91	76.61	75.73	75.79	87937
2023-08-31	75.60	76.66	75.22	75.60	155684
2023-09-01	76.41	76.41	74.90	75.31	116470
2023-09-05	75.39	75.39	73.19	73.38	99709
2023-09-06	73.56	73.62	72.05	72.05	127864
2023-09-07	72.20	72.98	70.52	70.62	109093
2023-09-08	70.12	70.73	70.12	70.25	89821
2023-09-11	70.51	71.29	70.26	70.73	87774
2023-09-12	70.81	72.38	70.81	71.90	177882
2023-09-13	71.57	72.20	71.19	71.40	108496
2023-09-14	72.16	74.15	71.80	74.06	129961
2023-09-15	73.81	74.68	73.20	73.53	192210
2023-09-18	73.75	73.75	72.25	73.20	86403
2023-09-19	73.35	73.68	72.83	73.33	96236
2023-09-20	73.99	74.56	72.66	72.90	91514
2023-09-21	72.49	72.49	70.87	70.87	87430
2023-09-22	71.11	71.51	70.45	71.08	109848
2023-09-25	71.25	71.40	70.36	70.58	93477
2023-09-26	70.64	73.04	70.11	72.28	220968
2023-09-27	72.89	73.88	71.79	72.63	146120
2023-09-28	72.63	73.12	71.74	73.11	134650
2023-09-29	73.45	73.71	72.18	72.54	153861
2023-10-02	72.21	72.51	70.96	71.82	152927
2023-10-03	71.07	71.59	69.30	69.49	168334
2023-10-04	69.52	69.83	68.41	69.54	187646
2023-10-05	69.21	69.78	68.16	68.42	231447
2023-10-06	68.26	68.79	66.74	67.57	226500
2023-10-09	67.39	68.13	67.12	67.47	125094
2023-10-10	67.78	68.95	67.48	68.90	330983
2023-10-11	69.12	69.90	67.97	68.40	156582
2023-10-12	68.27	68.27	65.79	66.61	166376
2023-10-13	66.48	67.10	65.98	66.56	164948
2023-10-16	66.65	68.82	66.65	68.77	175219
2023-10-17	68.54	70.45	68.14	69.47	186773
2023-10-18	68.69	68.80	67.50	68.28	170414
2023-10-19	68.42	69.27	67.77	68.04	134575
2023-10-20	67.59	68.10	66.44	66.89	149341
2023-10-23	66.52	67.17	66.01	66.15	152786
2023-10-24	66.80	66.80	65.07	66.15	202458
2023-10-25	65.58	66.69	64.52	64.52	174370
2023-10-26	66.77	67.76	64.11	65.28	267032
2023-10-27	65.14	65.83	64.34	65.64	168579
2023-10-30	66.26	67.86	66.26	67.13	164411
2023-10-31	66.74	67.63	65.68	67.44	173155
2023-11-01	67.10	70.49	66.94	70.36	295903
2023-11-02	70.70	72.87	70.70	72.71	337280
2023-11-03	73.76	76.35	73.45	74.40	299659
2023-11-06	74.40	75.54	74.40	75.51	175013
2023-11-07	75.01	75.43	73.62	73.88	243032
2023-11-08	73.74	74.16	72.98	73.29	159229
2023-11-09	73.82	73.82	72.20	72.41	120763
2023-11-10	72.28	73.57	71.80	73.24	108249
2023-11-13	72.79	73.75	72.33	72.35	137308
2023-11-14	73.75	76.67	73.75	76.11	245443
2023-11-15	76.03	78.85	76.03	78.45	173200
2023-11-16	78.00	78.60	76.16	76.61	151343
2023-11-17	77.03	78.33	76.38	76.51	108802
2023-11-20	76.08	78.01	76.08	77.32	97681
2023-11-21	77.26	77.58	76.08	76.36	185860
2023-11-22	76.78	77.35	76.25	76.39	78037
2023-11-24	76.76	77.30	76.23	77.30	48132
2023-11-27	76.51	77.43	75.85	76.90	75190
2023-11-28	77.04	77.04	74.82	75.06	139503
2023-11-29	75.28	75.38	74.26	74.44	92983
2023-11-30	74.56	74.91	72.35	72.56	188942
2023-12-01	72.58	75.54	72.58	75.50	98676
2023-12-04	74.87	79.74	74.67	78.89	300514
2023-12-05	78.52	78.52	76.69	77.33	172417
2023-12-06	77.98	78.96	77.54	77.60	123744
2023-12-07	78.26	78.26	76.44	76.56	107471
2023-12-08	76.36	76.64	74.56	75.31	119229
2023-12-11	74.94	75.51	72.98	74.45	152599
2023-12-12	74.32	74.32	72.79	73.19	93345
2023-12-13	73.40	78.42	72.56	78.00	195054
2023-12-14	79.44	80.48	78.72	78.98	198556
2023-12-15	79.34	79.34	76.42	76.91	280828
2023-12-18	77.79	77.90	76.61	76.93	131737
2023-12-19	77.30	85.27	77.30	85.08	360709
2023-12-20	85.22	86.37	83.70	83.80	151133
2023-12-21	84.37	85.80	84.30	84.95	132781
2023-12-22	84.93	85.91	84.16	85.63	88854
2023-12-26	85.80	87.53	85.80	86.76	100994
2023-12-27	87.47	87.99	86.01	85.94	93629
2023-12-28	85.60	86.42	85.48	85.96	63121
2023-12-29	85.29	86.48	85.29	85.58	77684
2024-01-02	84.86	86.39	84.01	84.54	96057
2024-01-03	83.38	84.24	82.56	83.54	100543
2024-01-04	83.36	83.80	82.66	83.49	90654
2024-01-05	83.59	85.52	82.83	85.35	79997
2024-01-08	84.88	87.18	84.73	87.00	80833
2024-01-09	85.76	87.63	85.76	86.34	121299
2024-01-10	85.88	86.34	84.88	85.47	104579
2024-01-11	86.46	86.63	84.98	86.23	87412
2024-01-12	87.24	87.36	84.91	85.86	84312
2024-01-16	86.47	86.75	84.74	85.10	85432
2024-01-17	83.49	83.63	81.48	82.07	133131
2024-01-18	83.26	83.33	80.65	81.86	65562
2024-01-19	82.29	82.95	79.88	82.87	234280
2024-01-22	83.26	83.31	82.30	82.98	67367
2024-01-23	83.11	83.27	80.76	81.07	86527
2024-01-24	82.15	82.77	80.07	80.13	75509
2024-01-25	80.80	81.66	80.37	81.52	73371
2024-01-26	81.58	81.58	80.15	81.03	76613
2024-01-29	80.44	82.22	79.96	81.76	73482
2024-01-30	80.67	82.29	80.67	81.37	61485
2024-01-31	81.21	81.44	79.51	79.52	62316
2024-02-01	79.70	80.99	79.59	80.76	88645
2024-02-02	79.51	79.60	78.52	78.87	81521
2024-02-05	78.08	78.35	76.82	77.70	91969
2024-02-06	77.44	77.64	76.77	77.15	109108
2024-02-07	77.43	77.43	76.32	76.78	80908
2024-02-08	76.52	78.21	75.91	77.36	155517
2024-02-09	77.30	78.29	75.99	78.27	196529
2024-02-12	78.68	80.36	78.25	78.84	334324
2024-02-13	76.79	78.32	76.36	76.83	124831
2024-02-14	77.98	78.93	77.14	78.70	235504
2024-02-15	77.50	81.66	76.38	80.61	216408
2024-02-16	79.36	81.27	79.11	79.69	153471
2024-02-20	78.62	79.10	76.96	78.61	139224
2024-02-21	78.63	81.03	78.12	78.86	177751
2024-02-22	79.18	79.64	77.59	78.22	170570
2024-02-23	78.18	78.18	75.72	77.04	156562
2024-02-26	76.92	76.92	74.67	76.02	189002
2024-02-27	76.51	79.16	75.99	79.14	154240
2024-02-28	79.36	81.51	78.30	80.47	185133
2024-02-29	80.93	81.02	79.76	80.50	140547
2024-03-01	80.44	81.81	79.15	81.63	111263
2024-03-04	81.52	83.87	80.87	83.64	132947
2024-03-05	83.00	84.29	80.63	80.98	127716
2024-03-06	82.02	82.29	80.76	81.65	124139
2024-03-07	81.65	83.00	80.26	80.37	91109
2024-03-08	80.74	82.23	80.29	81.14	101057
2024-03-11	80.53	83.80	80.53	83.41	133554
2024-03-12	82.81	82.98	81.37	81.41	98497
2024-03-13	81.86	83.57	81.86	82.86	110194
2024-03-14	82.18	83.13	80.45	80.76	106080
2024-03-15	80.83	81.82	80.27	81.14	141917
2024-03-18	81.44	81.44	79.43	79.43	124073
2024-03-19	79.12	82.05	78.99	81.87	159269
2024-03-20	81.65	86.19	81.65	85.28	130425
2024-03-21	85.66	86.69	85.40	86.24	107134
2024-03-22	86.12	87.40	85.01	87.26	143457
2024-03-25	87.50	89.57	87.24	87.68	159019
2024-03-26	87.66	88.50	87.30	87.30	86505
2024-03-27	87.61	88.00	86.32	86.79	134379
2024-03-28	86.51	87.16	85.08	86.43	156303
2024-04-01	86.71	86.71	84.28	86.27	124017
2024-04-02	85.31	85.84	84.40	84.86	160899
2024-04-03	84.81	85.41	82.65	82.80	390337
2024-04-04	83.19	84.91	81.90	82.51	211620
2024-04-05	81.96	82.61	80.37	81.40	259475
2024-04-08	81.85	81.85	80.57	81.34	143965
2024-04-09	79.61	84.12	79.61	83.52	157064
2024-04-10	81.55	82.63	80.64	80.75	276031
2024-04-11	81.06	81.95	79.38	81.70	175528
2024-04-12	81.52	81.52	78.71	79.13	201221
2024-04-15	79.08	79.98	77.57	78.52	175230
2024-04-16	77.60	78.91	76.15	77.93	211691
2024-04-17	78.47	79.14	77.98	78.00	162345
2024-04-18	78.14	78.98	77.46	78.24	189826
2024-04-19	78.08	79.03	76.76	77.37	249750
2024-04-22	77.35	78.91	77.12	78.42	198773
2024-04-23	78.42	79.55	78.17	78.61	220996
2024-04-24	82.05	82.05	77.94	78.65	269564
2024-04-25	77.70	79.20	76.15	78.89	277209
2024-04-26	79.33	79.54	78.46	78.67	156359
2024-04-29	79.00	79.36	76.22	76.77	287201
2024-04-30	76.01	77.05	75.47	76.56	234440
2024-05-01	76.73	78.66	76.18	77.02	167916
2024-05-02	77.98	78.56	77.45	78.36	109778
2024-05-03	79.19	79.46	78.29	78.34	187454
2024-05-06	79.18	79.18	77.30	78.23	155675
2024-05-07	78.06	78.60	77.13	77.40	137457
2024-05-08	77.19	79.80	77.19	79.79	188025
2024-05-09	79.69	80.07	78.43	79.64	127399
2024-05-10	80.08	80.10	78.08	78.23	120136
2024-05-13	78.52	78.90	78.28	78.45	90946
2024-05-14	78.95	79.63	78.73	79.12	89042
2024-05-15	79.42	82.60	79.11	81.79	152021
2024-05-16	81.60	82.49	80.89	81.44	185047
2024-05-17	81.74	81.76	80.55	81.23	145775
2024-05-20	81.35	81.56	80.74	80.84	54130
2024-05-21	80.78	82.88	80.38	82.80	75949
2024-05-22	82.29	83.11	81.81	81.89	102368
2024-05-23	81.96	82.07	80.45	81.22	86283
2024-05-24	81.57	82.15	81.44	81.80	69748
2024-05-28	81.81	82.75	80.28	80.29	107469
2024-05-29	79.99	79.99	77.99	78.53	176813
2024-05-30	78.73	79.50	78.23	78.41	155695
2024-05-31	78.71	80.05	78.57	80.01	188152
2024-06-03	80.22	80.41	78.80	79.00	82162
2024-06-04	78.43	78.50	76.55	76.95	151077
2024-06-05	77.20	78.01	76.98	77.93	102193
2024-06-06	77.96	80.39	77.96	79.56	111861
2024-06-07	78.89	79.17	77.94	78.02	100517
2024-06-10	77.85	79.26	77.85	78.93	110178
2024-06-11	78.42	78.42	77.64	78.06	106109
2024-06-12	79.51	80.50	78.63	79.06	97076
2024-06-13	79.54	80.09	78.70	79.90	138197
2024-06-14	79.90	80.60	78.50	79.91	217212
2024-06-17	79.30	79.49	77.76	78.91	143928
2024-06-18	78.61	78.79	77.50	77.98	275868
2024-06-20	77.78	78.40	77.21	78.31	330671
2024-06-21	78.18	78.30	77.34	77.98	220409
2024-06-24	77.73	78.62	76.72	77.40	175078
2024-06-25	77.69	78.04	76.97	77.19	2124636
2024-06-26	76.77	77.48	76.60	77.00	335685
2024-06-27	77.32	77.58	76.54	77.23	169235
2024-06-28	77.56	77.77	76.61	76.87	223746
2024-07-01	77.00	77.84	76.56	76.78	166678
2024-07-02	77.06	77.06	75.06	75.43	240626
2024-07-03	75.59	77.13	75.32	76.13	127559
2024-07-05	75.72	75.88	74.63	74.77	233579
2024-07-08	74.63	75.17	74.00	74.68	138398
2024-07-09	74.70	75.39	73.91	74.79	141709
2024-07-10	74.89	75.20	74.18	74.90	157133
2024-07-11	75.35	77.93	75.35	77.71	171763
2024-07-12	77.79	78.00	76.89	77.17	172485
2024-07-15	77.17	78.03	76.03	76.04	192768
2024-07-16	76.14	78.24	75.73	78.24	275055
2024-07-17	78.09	81.14	78.06	81.08	242200
2024-07-18	80.32	81.14	78.56	78.85	277826
2024-07-19	79.15	79.84	78.42	79.19	135816
2024-07-22	79.28	80.32	79.28	79.46	117255
2024-07-23	79.30	79.56	77.71	79.01	135557
2024-07-24	78.83	79.60	78.50	79.34	214474
2024-07-25	77.78	85.31	76.99	84.73	281086
2024-07-26	85.04	88.37	84.82	87.84	192485
2024-07-29	87.42	87.42	85.86	86.68	272374
2024-07-30	87.25	88.76	86.78	87.77	128470
2024-07-31	87.92	89.97	87.68	88.69	211629
2024-08-01	88.22	89.60	85.74	86.38	127274
2024-08-02	85.27	87.37	84.68	86.52	258376
2024-08-05	83.72	84.50	81.45	83.48	159681
2024-08-06	83.33	86.81	83.01	85.56	215632
2024-08-07	86.61	88.89	83.94	83.96	159221
2024-08-08	84.02	85.57	84.02	84.97	132351
2024-08-09	85.57	86.37	84.82	85.39	102001
2024-08-12	85.12	86.05	84.85	85.19	220418
2024-08-13	85.85	87.02	85.34	86.80	64407
2024-08-14	86.62	87.05	84.57	84.74	118843
2024-08-15	85.48	87.46	85.48	86.40	230772
2024-08-16	86.17	86.69	84.77	85.16	144586
2024-08-19	85.43	86.27	85.26	85.33	80517
2024-08-20	85.40	86.12	84.72	85.65	77861
2024-08-21	85.83	86.35	85.16	86.35	66792
2024-08-22	86.19	86.50	85.24	85.79	72988
2024-08-23	86.44	89.80	85.89	89.69	84877
2024-08-26	90.00	91.43	89.95	90.31	124805
2024-08-27	89.93	90.64	88.68	88.96	89538
2024-08-28	88.13	89.20	88.13	88.37	69294
2024-08-29	88.95	89.56	88.59	88.93	50644
2024-08-30	89.01	89.80	87.98	88.52	76677
2024-09-03	87.52	88.46	85.86	86.04	124374
2024-09-04	85.73	87.19	85.73	86.53	105076
2024-09-05	86.89	90.15	86.89	87.96	76846
2024-09-06	87.64	88.27	86.78	87.32	97668
2024-09-09	87.34	88.45	86.82	87.67	95326
2024-09-10	87.41	87.94	86.08	87.49	94240
2024-09-11	87.23	87.28	85.81	86.76	68939
2024-09-12	87.01	88.78	86.97	88.26	91138
2024-09-13	88.43	90.51	88.43	90.51	125093
2024-09-16	90.45	91.91	89.81	91.90	94561
2024-09-17	92.04	93.26	92.03	93.16	152328
2024-09-18	92.74	93.62	91.63	92.51	243985
2024-09-19	94.12	95.81	93.96	95.44	156797
2024-09-20	94.13	95.61	94.10	95.11	176710
2024-09-23	95.11	95.78	94.44	94.69	108882
2024-09-24	94.79	97.41	94.72	96.50	112194
2024-09-25	96.42	96.65	94.96	94.71	109049
2024-09-26	95.98	96.73	95.28	96.04	96703
2024-09-27	97.02	97.02	95.88	96.47	137643
2024-09-30	96.04	97.60	95.77	97.36	95178
2024-10-01	97.34	98.41	96.92	98.02	106499
2024-10-02	97.57	98.82	97.31	98.69	103702
2024-10-03	97.99	98.29	97.46	98.08	98082
2024-10-04	99.24	99.24	96.59	96.59	150227
2024-10-07	96.89	97.18	93.79	97.01	133761
2024-10-08	96.60	97.21	95.15	97.21	171742
2024-10-09	97.43	101.79	96.95	101.12	309328
2024-10-10	100.25	100.54	98.95	100.33	192173
2024-10-11	100.39	101.29	100.39	101.14	184573
2024-10-14	100.92	101.32	100.48	101.09	52641
2024-10-15	100.48	102.40	100.48	100.96	225139
2024-10-16	100.69	102.14	97.77	97.82	257236
2024-10-17	98.06	98.52	96.69	97.59	147270
2024-10-18	98.19	98.19	96.29	96.40	253562
2024-10-21	96.29	96.48	94.47	94.47	168604
2024-10-22	94.48	95.09	93.95	94.10	185535
2024-10-23	93.71	96.33	93.53	94.51	141379
2024-10-24	93.71	96.28	92.69	95.50	226002
2024-10-25	95.67	99.97	95.17	97.33	293765
2024-10-28	97.37	97.73	95.59	97.17	183575
2024-10-29	96.24	96.56	93.11	93.63	96188
2024-10-30	93.70	95.90	93.64	93.91	125002
2024-10-31	93.65	93.98	89.89	90.40	387151
2024-11-01	91.01	92.15	90.39	91.97	144061
2024-11-04	92.20	93.94	91.96	92.15	143565
2024-11-05	92.35	93.93	91.97	93.11	112601
2024-11-06	94.95	94.95	89.19	93.12	195040
2024-11-07	92.80	94.37	92.21	92.44	102054
2024-11-08	91.81	92.46	90.24	90.33	124591
2024-11-11	90.07	92.56	90.07	92.56	145451
2024-11-12	92.51	92.60	90.59	92.25	105614
2024-11-13	92.33	93.52	91.59	91.63	127850
2024-11-14	92.17	92.91	90.73	92.68	96410
2024-11-15	92.40	93.69	91.11	91.88	114642
2024-11-18	91.29	93.87	91.29	93.14	107369
2024-11-19	92.29	93.31	91.75	92.46	74862
2024-11-20	91.80	94.47	91.80	93.42	185678
2024-11-21	94.22	96.54	94.22	95.51	170201
2024-11-22	95.64	95.97	93.74	94.46	160099
2024-11-25	94.86	100.33	94.86	99.44	206259
2024-11-26	98.24	98.50	96.71	98.47	116553
2024-11-27	98.12	99.55	97.18	98.17	131707
2024-11-29	98.37	99.20	98.11	98.98	54645
2024-12-02	98.65	98.65	94.17	94.24	137326
2024-12-03	94.27	95.26	93.49	95.01	72216
2024-12-04	95.38	95.58	93.74	94.81	60215
2024-12-05	95.22	96.10	94.62	95.48	61665
2024-12-06	96.18	96.18	92.20	93.95	264495
2024-12-09	94.92	95.77	92.98	93.50	160972
2024-12-10	93.21	93.58	91.92	92.53	218630
2024-12-11	92.77	93.73	92.14	93.01	152953
2024-12-12	92.54	94.18	91.97	92.17	141417
2024-12-13	92.36	92.36	89.33	89.49	261957
2024-12-16	88.74	89.25	87.65	87.94	191733
2024-12-17	87.37	88.13	86.30	87.86	116796
2024-12-18	87.98	88.34	84.58	84.81	132819
2024-12-19	85.32	86.01	83.98	84.65	141826
2024-12-20	84.68	86.56	83.73	85.58	151447
2024-12-23	85.08	87.08	85.08	87.08	106397
2024-12-24	86.72	87.75	86.64	87.75	54720
2024-12-26	87.12	88.09	86.81	86.99	73987
2024-12-27	86.53	87.61	86.18	86.47	103952
2024-12-30	85.58	86.45	85.01	86.11	93949
2024-12-31	86.42	87.11	85.98	86.55	126378
2025-01-02	87.15	87.54	86.59	86.69	123294
2025-01-03	87.25	87.84	86.91	87.33	81412
2025-01-06	88.25	90.83	88.25	89.82	109656
2025-01-07	89.92	90.66	87.98	88.31	144901
2025-01-08	88.19	88.19	82.29	85.31	303550
2025-01-10	84.61	85.96	84.02	84.75	144916
2025-01-13	84.94	85.60	83.88	85.16	176684
2025-01-14	85.39	87.77	85.39	86.33	220147
2025-01-15	88.03	89.73	86.85	88.65	238301
2025-01-16	87.96	88.85	86.81	88.69	132368
2025-01-17	89.12	91.08	88.80	89.97	204000
2025-01-21	89.22	92.39	89.16	92.06	219541
2025-01-22	91.74	92.12	89.98	90.80	147976
2025-01-23	90.75	93.03	90.75	92.16	125931
2025-01-24	92.61	92.80	90.55	91.62	105844
2025-01-27	91.64	91.64	89.78	90.78	108756
2025-01-28	90.42	90.42	87.43	87.73	196170
2025-01-29	87.11	88.20	86.81	87.65	175175
2025-01-30	87.83	88.95	87.02	88.02	151369
2025-01-31	87.60	88.75	86.71	86.78	161521
2025-02-03	84.07	85.34	82.54	84.21	319769
2025-02-04	84.76	85.78	84.26	84.52	237298
2025-02-05	85.23	85.23	83.50	84.39	159828
2025-02-06	84.79	85.91	84.55	85.85	172873
2025-02-07	85.81	85.97	84.64	85.33	133627
2025-02-10	85.39	86.88	85.38	85.87	193963
2025-02-11	85.03	86.32	85.00	85.08	113328
2025-02-12	83.98	84.38	83.00	83.79	212629
2025-02-13	83.83	84.02	80.23	80.58	392571
2025-02-14	80.68	82.18	79.69	79.69	274488
2025-02-18	79.18	80.70	78.89	80.34	238003
2025-02-19	79.27	80.03	78.54	78.93	237793
2025-02-20	78.95	81.13	78.56	80.23	197374
2025-02-21	80.05	80.63	78.58	78.84	127799
2025-02-24	78.99	79.26	77.69	77.77	213586
2025-02-25	77.66	78.66	76.98	78.45	180636
2025-02-26	78.48	80.36	78.40	78.53	157234
2025-02-27	77.70	78.99	77.70	78.70	197942
2025-02-28	79.15	79.54	77.58	79.52	218829
2025-03-03	79.85	80.73	76.08	76.44	319986
2025-03-04	75.50	77.34	74.49	75.90	256762
2025-03-05	76.53	79.28	76.52	77.92	289805
2025-03-06	77.50	78.37	77.21	77.75	143087
2025-03-07	77.38	78.44	75.92	78.01	208066
2025-03-10	76.70	79.33	76.70	77.31	244562
2025-03-11	77.50	78.16	75.77	76.27	223475
2025-03-12	76.61	76.71	75.35	75.63	211130
2025-03-13	75.69	77.36	75.43	75.98	188609
2025-03-14	76.62	77.34	76.40	76.59	172889
2025-03-17	76.57	77.49	76.17	77.34	156679
2025-03-18	77.51	78.15	76.94	78.09	140417
2025-03-19	77.52	78.95	76.88	77.48	157178
2025-03-20	77.03	77.47	76.71	76.95	157786
2025-03-21	76.06	76.57	75.20	76.12	161210
2025-03-24	76.56	78.36	76.51	77.63	236245
2025-03-25	77.81	78.43	77.11	78.04	149556
2025-03-26	78.32	78.81	76.78	76.84	153644
2025-03-27	76.38	77.72	76.38	77.10	282571
2025-03-28	77.07	77.25	74.90	75.63	234010
2025-03-31	74.81	77.41	74.49	76.94	226821
2025-04-01	76.96	79.22	76.51	78.03	331020
2025-04-02	77.42	78.90	77.42	78.77	141366
2025-04-03	76.80	78.80	74.26	74.34	312365
2025-04-04	72.50	73.92	71.17	73.44	370932
2025-04-07	72.00	74.25	69.73	70.53	503014
2025-04-08	72.25	73.73	70.56	70.90	401567
2025-04-09	70.73	76.39	69.48	75.57	416232
2025-04-10	74.70	75.18	72.74	74.27	184734
2025-04-11	74.92	75.57	73.70	75.39	170407
2025-04-14	75.80	76.21	74.47	74.56	285854
2025-04-15	74.75	75.25	72.99	73.31	176981
2025-04-16	72.82	74.23	72.38	73.29	171256
2025-04-17	73.03	73.95	72.95	73.29	110285
2025-04-21	73.00	73.24	71.77	72.50	144773
2025-04-22	72.74	74.84	72.74	74.55	241873
2025-04-23	76.92	78.20	72.60	72.86	415346
2025-04-24	72.62	73.95	72.26	72.73	225897
2025-04-25	72.19	73.64	71.25	73.56	169822
2025-04-28	73.49	74.96	73.49	74.88	150310
2025-04-29	74.47	74.87	73.23	73.29	144496
2025-04-30	72.52	74.10	71.55	73.98	132382
2025-05-01	74.38	75.37	74.18	74.19	131662
2025-05-02	74.84	75.77	74.64	74.72	98842
2025-05-05	74.18	75.37	73.68	74.24	108713
2025-05-06	73.85	74.58	73.39	74.10	148295
2025-05-07	74.47	74.87	73.83	74.15	134499
2025-05-08	74.74	74.88	73.92	74.70	127252
2025-05-09	74.70	74.91	73.75	74.54	107742
2025-05-12	75.89	77.38	75.52	75.88	241911
2025-05-13	76.55	76.97	75.09	76.52	177052
2025-05-14	76.58	76.58	73.23	73.94	276166
2025-05-15	73.88	74.69	73.51	74.51	140392
2025-05-16	74.50	75.60	74.50	75.13	110053
2025-05-19	74.35	76.12	74.29	75.91	79616
2025-05-20	76.17	76.32	74.34	74.46	203012
2025-05-21	73.79	75.07	73.52	73.64	148015
2025-05-22	73.13	73.87	73.13	73.37	121608
2025-05-23	72.40	73.74	72.40	73.32	106199
2025-05-27	74.07	74.98	74.07	74.48	144542
2025-05-28	74.20	74.57	72.66	72.71	121644
2025-05-29	72.91	73.94	72.84	73.76	99212
2025-05-30	73.79	74.40	73.36	73.58	259615
2025-06-02	73.47	74.07	72.85	73.78	163064
2025-06-03	73.78	74.93	73.36	73.49	204631
2025-06-04	73.90	74.96	73.13	74.63	208636
2025-06-05	74.73	75.85	74.53	75.66	184626
2025-06-06	76.05	76.32	74.64	74.82	113164
2025-06-09	74.85	76.12	74.84	75.85	146921
2025-06-10	76.03	77.24	76.03	76.83	190951
2025-06-11	76.84	77.62	76.08	76.28	190569
2025-06-12	76.26	77.19	75.61	76.78	200789
2025-06-13	75.96	76.56	75.23	76.00	181667
2025-06-16	76.60	77.36	74.49	74.63	181780
2025-06-17	74.10	74.62	72.61	72.83	252190
2025-06-18	73.09	74.78	72.99	74.05	209727
2025-06-20	74.47	74.80	72.97	73.13	260846
2025-06-23	72.92	75.71	72.92	75.68	345022
2025-06-24	75.66	76.33	74.70	74.76	258966
2025-06-25	74.18	74.76	73.82	73.50	193549
2025-06-26	73.99	75.08	73.22	74.21	245667
2025-06-27	74.13	74.31	72.53	73.00	437167

Explore More About WFG

Coins representing dividend payouts and trends

WFG Dividend History

Discover West Fraser Timber'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

WFG Stock Split History

Discover West Fraser Timber'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

WFG Historical Prices

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

Web Analytics