WING Historical Prices

Summary

Key Stock Metrics

205.60

(March 18, 2025)

52-Week Low

433.86

(September 24, 2024)

52-Week High

433.86

(September 24, 2024)

All-Time High

224.00

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-06-12	30.50	31.99	29.18	30.59	10898994
2015-06-15	30.89	30.89	28.50	30.55	1023735
2015-06-16	30.03	30.60	29.51	29.68	383256
2015-06-17	29.42	29.87	28.07	28.28	570724
2015-06-18	27.35	29.20	27.00	28.65	553509
2015-06-19	28.95	29.64	28.66	29.34	197227
2015-06-22	29.49	29.51	28.50	28.56	179702
2015-06-23	28.55	29.30	28.36	28.75	259528
2015-06-24	28.75	28.94	28.00	28.33	227130
2015-06-25	28.55	29.28	27.88	27.96	215957
2015-06-26	28.25	28.42	27.69	28.25	438240
2015-06-29	28.13	28.13	27.44	27.50	226801
2015-06-30	27.83	28.42	27.60	28.40	126462
2015-07-01	28.93	29.40	27.76	27.99	126025
2015-07-02	27.92	28.70	27.92	28.52	217014
2015-07-06	28.16	28.49	27.65	27.70	234293
2015-07-07	27.75	28.51	27.75	28.45	463395
2015-07-08	28.30	30.15	27.89	29.78	288534
2015-07-09	30.50	33.00	29.37	32.96	596095
2015-07-10	33.55	34.85	32.03	34.38	1201710
2015-07-13	34.85	35.39	32.05	32.92	590459
2015-07-14	32.72	33.51	30.53	30.96	415524
2015-07-15	30.90	31.59	28.75	28.95	257047
2015-07-16	28.80	31.95	28.00	31.69	446490
2015-07-17	31.55	32.50	30.11	30.67	250640
2015-07-20	30.86	31.61	30.25	30.97	296664
2015-07-21	31.10	32.43	30.23	32.03	182138
2015-07-22	32.13	32.37	31.04	31.27	264669
2015-07-23	31.21	32.00	31.21	31.54	96290
2015-07-24	31.37	31.63	30.89	31.26	105678
2015-07-27	31.12	31.30	30.54	30.71	198202
2015-07-28	31.01	32.96	30.60	32.64	132775
2015-07-29	32.94	34.87	32.56	34.43	333917
2015-07-30	34.50	34.72	33.13	34.17	157746
2015-07-31	34.11	35.74	34.11	34.28	419242
2015-08-03	34.37	35.96	34.29	35.24	473862
2015-08-04	35.15	35.62	32.40	32.91	529961
2015-08-05	32.98	34.49	30.62	31.26	410977
2015-08-06	31.26	32.25	28.74	31.45	757188
2015-08-07	32.50	32.92	30.12	31.49	809335
2015-08-10	31.73	32.79	30.30	31.57	243609
2015-08-11	31.47	32.35	30.88	31.53	144853
2015-08-12	30.92	32.04	30.31	31.58	111678
2015-08-13	32.84	32.84	30.12	30.43	182273
2015-08-14	30.24	30.90	29.10	29.87	151389
2015-08-17	29.90	30.30	29.43	30.12	295789
2015-08-18	30.18	30.73	29.72	30.10	162481
2015-08-19	29.90	30.27	28.90	29.06	232945
2015-08-20	28.91	29.18	27.91	27.99	365954
2015-08-21	27.55	28.65	27.19	27.72	381556
2015-08-24	26.21	27.88	25.02	26.78	568837
2015-08-25	27.54	28.26	25.39	26.00	568807
2015-08-26	26.81	26.92	24.78	26.88	660733
2015-08-27	27.38	28.31	26.93	27.66	221096
2015-08-28	27.50	28.62	27.44	28.33	172724
2015-08-31	28.27	28.52	27.31	27.36	177787
2015-09-01	26.96	27.24	26.46	26.78	155276
2015-09-02	27.11	27.69	26.89	27.37	190452
2015-09-03	27.27	27.80	26.72	26.82	159351
2015-09-04	26.55	27.58	26.55	27.35	156008
2015-09-08	27.67	28.36	27.30	27.82	595403
2015-09-09	27.89	28.66	27.27	27.34	174936
2015-09-10	27.18	28.05	27.18	27.54	96992
2015-09-11	27.34	28.51	27.30	28.49	101846
2015-09-14	28.44	28.69	27.30	27.63	363120
2015-09-15	27.57	27.86	27.35	27.49	137172
2015-09-16	27.38	27.98	27.14	27.25	335744
2015-09-17	27.11	27.40	26.41	26.64	215138
2015-09-18	26.35	26.99	25.69	25.69	907278
2015-09-21	25.97	26.40	25.03	25.65	399052
2015-09-22	25.25	25.70	24.72	25.61	240567
2015-09-23	25.57	26.06	25.32	25.77	159887
2015-09-24	25.51	25.82	25.07	25.49	147510
2015-09-25	25.69	25.76	25.30	25.47	169525
2015-09-28	25.26	25.26	24.19	24.39	336562
2015-09-29	24.37	24.46	23.50	23.75	212522
2015-09-30	23.95	24.68	23.60	23.98	1382581
2015-10-01	24.10	24.28	23.45	23.99	325544
2015-10-02	23.73	24.59	23.27	24.39	307902
2015-10-05	24.49	26.35	24.44	26.16	407428
2015-10-06	25.99	27.22	25.98	26.39	210611
2015-10-07	26.56	27.40	26.03	27.38	219969
2015-10-08	27.68	28.72	27.40	28.50	337801
2015-10-09	28.47	28.98	28.18	28.70	304169
2015-10-12	28.58	28.63	27.90	28.13	280158
2015-10-13	27.86	27.94	27.38	27.49	197871
2015-10-14	27.50	27.55	26.34	26.79	163838
2015-10-15	26.69	27.41	26.47	26.85	179056
2015-10-16	27.00	27.48	26.66	27.30	259005
2015-10-19	27.28	27.44	26.80	27.20	139851
2015-10-20	27.10	27.14	25.97	26.27	131812
2015-10-21	26.22	26.29	25.21	25.42	317166
2015-10-22	25.61	25.75	25.15	25.49	109498
2015-10-23	25.64	26.76	25.21	25.71	144646
2015-10-26	25.66	25.83	25.26	25.65	124183
2015-10-27	25.44	25.45	24.65	24.70	229680
2015-10-28	24.77	25.53	24.69	25.51	223290
2015-10-29	24.85	24.85	24.00	24.39	395251
2015-10-30	24.46	24.46	22.91	23.13	628719
2015-11-02	23.27	24.64	22.74	24.23	450180
2015-11-03	24.18	24.87	23.81	24.50	308420
2015-11-04	24.44	24.69	23.00	23.16	697606
2015-11-05	23.26	23.77	22.60	23.55	464870
2015-11-06	24.00	24.60	20.82	23.04	1474044
2015-11-09	23.04	23.05	21.81	22.18	499581
2015-11-10	22.01	22.67	21.60	21.96	332009
2015-11-11	22.05	22.25	21.57	21.95	138611
2015-11-12	21.79	22.08	21.26	21.41	128275
2015-11-13	21.36	21.57	20.74	21.07	196621
2015-11-16	21.10	21.24	20.64	20.96	150772
2015-11-17	21.06	21.25	20.38	20.46	214220
2015-11-18	20.51	21.00	20.31	20.85	315651
2015-11-19	20.81	20.93	20.36	20.57	124503
2015-11-20	20.54	21.16	20.54	21.02	109714
2015-11-23	20.93	21.47	20.90	21.06	126891
2015-11-24	20.98	21.19	20.69	21.04	120010
2015-11-25	20.99	21.89	20.90	21.74	180945
2015-11-27	21.71	21.98	21.48	21.62	46319
2015-11-30	21.73	21.99	21.39	21.55	199022
2015-12-01	22.00	22.26	21.04	21.41	175281
2015-12-02	21.41	21.41	20.97	21.24	125557
2015-12-03	21.25	22.11	21.07	21.42	174054
2015-12-04	21.34	21.86	21.19	21.30	131714
2015-12-07	21.29	21.60	20.71	21.14	203657
2015-12-08	20.88	21.07	20.65	20.76	104695
2015-12-09	20.75	21.71	20.60	21.13	136754
2015-12-10	21.04	22.72	21.04	22.53	917445
2015-12-11	22.19	22.61	21.91	22.51	130714
2015-12-14	22.51	22.51	22.51	22.51	0
2015-12-15	21.99	22.77	21.99	22.60	142545
2015-12-16	22.77	22.94	22.35	22.86	97877
2015-12-17	22.98	23.08	22.34	22.42	103829
2015-12-18	22.36	23.04	22.02	22.41	86131
2015-12-21	22.50	22.62	21.85	21.94	126007
2015-12-22	22.08	22.95	21.78	22.55	200569
2015-12-23	22.75	22.92	22.24	22.28	95983
2015-12-24	22.25	22.86	22.15	22.56	32866
2015-12-28	22.51	22.64	22.02	22.39	143147
2015-12-29	22.46	22.99	22.45	22.95	93929
2015-12-30	22.98	23.26	22.81	23.09	86350
2015-12-31	22.90	23.07	22.63	22.81	117687
2016-01-04	22.40	22.80	22.05	22.69	220550
2016-01-05	22.58	23.09	22.52	22.85	175525
2016-01-06	22.51	23.53	22.40	23.09	183303
2016-01-07	22.50	22.83	21.43	22.00	118094
2016-01-08	22.16	22.28	21.75	22.02	145865
2016-01-11	22.25	23.24	21.26	21.95	210811
2016-01-12	22.21	23.24	22.06	22.83	167208
2016-01-13	23.07	23.20	22.51	22.83	128186
2016-01-14	23.07	24.25	22.51	23.89	358433
2016-01-15	23.17	24.43	22.75	24.29	333570
2016-01-19	24.50	24.94	24.34	24.55	226504
2016-01-20	24.19	24.49	23.30	24.13	246718
2016-01-21	24.29	25.92	23.99	25.54	377686
2016-01-22	25.80	25.87	25.33	25.70	215439
2016-01-25	25.56	25.56	24.39	24.69	108812
2016-01-26	24.89	25.06	24.26	24.89	102276
2016-01-27	24.71	24.92	23.50	23.67	119109
2016-01-28	23.91	24.50	23.69	24.25	253932
2016-01-29	24.27	24.69	23.77	24.26	106871
2016-02-01	24.11	24.50	23.87	23.95	176670
2016-02-02	23.56	24.32	23.30	24.09	68706
2016-02-03	24.18	24.24	23.63	24.22	190061
2016-02-04	24.24	24.32	23.86	24.26	169774
2016-02-05	24.14	24.21	22.67	23.36	150729
2016-02-08	23.08	23.08	21.68	22.25	126262
2016-02-09	21.91	22.41	21.11	21.25	100838
2016-02-10	21.35	22.08	20.73	21.62	131023
2016-02-11	21.28	22.38	20.92	22.04	166912
2016-02-12	22.29	22.57	22.13	22.29	196418
2016-02-16	22.75	22.89	22.00	22.24	66008
2016-02-17	22.33	22.75	22.24	22.69	97563
2016-02-18	22.68	22.99	22.37	22.75	250323
2016-02-19	22.69	23.17	21.94	22.98	162931
2016-02-22	23.25	23.25	22.71	22.74	80380
2016-02-23	22.61	23.20	22.39	22.87	59143
2016-02-24	22.58	23.04	22.28	22.69	164927
2016-02-25	22.67	23.11	22.29	23.09	60232
2016-02-26	22.94	22.98	22.16	22.93	119098
2016-02-29	22.84	24.00	22.79	23.82	183230
2016-03-01	24.05	24.87	23.76	24.52	151946
2016-03-02	24.59	25.24	24.44	25.10	163423
2016-03-03	25.17	26.00	25.13	25.16	319155
2016-03-04	26.00	26.42	24.25	26.16	1129317
2016-03-07	26.18	26.34	25.12	25.22	299907
2016-03-08	24.28	24.75	23.28	24.25	934066
2016-03-09	24.92	25.20	24.35	24.53	4168124
2016-03-10	24.51	24.51	24.51	24.51	200
2016-03-11	24.06	24.17	23.50	23.77	337203
2016-03-14	23.59	24.42	23.57	24.20	383557
2016-03-15	24.08	24.12	22.95	23.06	374307
2016-03-16	22.91	23.01	22.45	22.73	400735
2016-03-17	22.62	23.13	22.53	22.97	267636
2016-03-18	23.05	23.45	22.74	23.05	262779
2016-03-21	23.06	23.41	23.01	23.03	178884
2016-03-22	22.74	22.81	22.35	22.50	253204
2016-03-23	22.37	22.71	22.05	22.40	308177
2016-03-24	22.24	22.47	21.82	22.00	591359
2016-03-28	22.14	22.47	22.03	22.28	166001
2016-03-29	22.12	23.24	22.01	22.08	351024
2016-03-30	23.29	23.99	23.22	23.73	235169
2016-03-31	23.82	23.82	22.68	23.73	423429
2016-04-01	23.20	24.48	23.01	24.28	579074
2016-04-04	24.22	24.24	23.64	23.77	164057
2016-04-05	23.55	23.72	22.92	23.72	318847
2016-04-06	23.83	24.20	23.43	24.02	344733
2016-04-07	23.96	24.15	23.46	23.93	587128
2016-04-08	24.03	24.35	23.92	24.25	201619
2016-04-11	24.40	24.50	23.69	23.74	234060
2016-04-12	23.68	24.12	23.50	23.78	139383
2016-04-13	23.91	24.43	23.80	24.41	121015
2016-04-14	24.32	24.55	23.75	24.28	282384
2016-04-15	24.28	24.92	24.12	24.74	155155
2016-04-18	24.64	24.74	24.19	24.28	75462
2016-04-19	24.56	24.84	24.29	24.76	195594
2016-04-20	24.71	25.04	24.51	24.90	149633
2016-04-21	24.90	24.98	24.15	24.26	113051
2016-04-22	24.18	24.63	23.78	24.57	137791
2016-04-25	24.58	24.68	24.12	24.58	74145
2016-04-26	24.65	25.02	24.60	24.65	73375
2016-04-27	24.53	24.69	23.79	24.19	129609
2016-04-28	24.02	24.44	23.98	24.33	141097
2016-04-29	24.35	25.00	24.27	24.94	170375
2016-05-02	24.93	25.03	24.60	25.01	151352
2016-05-03	24.78	25.04	24.33	24.68	132304
2016-05-04	24.80	25.80	24.63	25.65	235740
2016-05-05	26.00	26.10	25.07	25.28	204396
2016-05-06	26.00	26.70	25.59	26.01	519108
2016-05-09	25.94	26.09	25.09	25.85	243239
2016-05-10	26.02	27.00	25.81	26.48	411800
2016-05-11	26.38	26.94	25.96	26.03	242413
2016-05-12	26.20	26.43	25.68	25.94	127745
2016-05-13	25.89	26.43	25.64	25.97	133323
2016-05-16	25.94	26.08	25.61	25.91	71116
2016-05-17	25.95	25.96	25.10	25.48	103284
2016-05-18	25.50	25.99	25.06	25.59	228758
2016-05-19	25.56	26.34	25.56	25.92	157867
2016-05-20	26.05	26.21	25.72	25.84	150962
2016-05-23	25.73	26.10	25.73	25.81	405310
2016-05-24	26.03	26.65	25.85	26.40	379638
2016-05-25	26.59	26.84	25.78	26.61	513041
2016-05-26	26.63	27.89	26.63	27.64	209337
2016-05-27	27.61	28.07	27.43	27.92	158411
2016-05-31	28.14	28.14	27.61	27.90	186241
2016-06-01	27.96	28.44	27.96	28.29	181689
2016-06-02	28.17	28.67	28.06	28.58	176294
2016-06-03	28.44	28.55	28.09	28.44	185805
2016-06-06	28.32	28.66	28.08	28.38	197113
2016-06-07	28.33	28.50	28.08	28.10	181761
2016-06-08	28.10	28.45	27.59	27.68	349274
2016-06-09	27.50	28.00	27.30	27.68	206121
2016-06-10	27.41	27.81	27.05	27.68	191370
2016-06-13	27.73	27.97	26.96	26.96	151276
2016-06-14	26.92	27.65	26.73	27.65	244799
2016-06-15	27.60	27.89	27.33	27.39	135825
2016-06-16	27.27	27.92	27.10	27.88	202622
2016-06-17	27.70	27.87	27.24	27.52	269206
2016-06-20	27.87	28.13	27.22	27.69	287010
2016-06-21	27.71	27.91	27.25	27.64	283383
2016-06-22	27.57	27.86	27.20	27.29	242150
2016-06-23	27.56	27.78	27.07	27.40	230657
2016-06-24	26.47	27.43	26.35	27.24	1357529
2016-06-27	26.92	27.27	25.24	25.96	526850
2016-06-28	26.10	26.70	26.00	26.11	134131
2016-06-29	26.32	27.37	26.32	27.30	237650
2016-06-30	27.47	27.47	26.51	27.25	149768
2016-07-01	28.43	28.58	27.61	28.33	680529
2016-07-05	28.36	28.44	26.94	27.48	394109
2016-07-06	27.56	28.63	27.39	28.25	457408
2016-07-07	28.70	28.85	27.97	28.07	624746
2016-07-08	25.45	26.25	25.26	25.67	653754
2016-07-11	25.66	25.90	25.41	25.73	282609
2016-07-12	25.97	26.23	25.37	25.95	357935
2016-07-13	25.96	26.22	25.68	25.89	279146
2016-07-14	26.14	26.14	25.62	25.83	211413
2016-07-15	26.00	26.10	25.69	25.73	255790
2016-07-18	25.79	26.00	25.66	25.82	249589
2016-07-19	25.71	26.29	25.68	26.06	267381
2016-07-20	26.15	26.49	25.98	26.29	250932
2016-07-21	26.17	26.70	26.06	26.48	182186
2016-07-22	26.43	27.64	26.43	27.60	284254
2016-07-25	27.47	27.86	26.97	27.08	388698
2016-07-26	26.88	27.13	26.20	26.22	146626
2016-07-27	26.34	26.44	25.94	26.07	121241
2016-07-28	26.09	26.33	25.79	25.96	105270
2016-07-29	25.91	26.08	25.55	26.00	156459
2016-08-01	26.13	26.65	25.77	26.28	300788
2016-08-02	26.25	26.25	25.57	25.90	171718
2016-08-03	25.78	26.72	25.64	26.70	221686
2016-08-04	26.50	26.69	26.03	26.31	495322
2016-08-05	28.71	30.78	27.18	29.80	1527953
2016-08-08	29.76	30.60	29.50	30.08	701913
2016-08-09	29.30	31.26	29.17	31.18	1919841
2016-08-10	31.41	31.68	30.84	31.44	352975
2016-08-11	31.59	32.24	31.52	32.14	404774
2016-08-12	32.12	32.70	32.12	32.52	422665
2016-08-15	32.53	33.10	32.11	32.15	617238
2016-08-16	31.95	32.04	31.55	31.88	283767
2016-08-17	31.76	31.98	31.11	31.60	355167
2016-08-18	31.66	31.88	31.19	31.70	344674
2016-08-19	31.56	31.80	30.88	31.01	435265
2016-08-22	31.18	31.62	31.01	31.10	262953
2016-08-23	31.13	31.35	30.48	30.87	219540
2016-08-24	30.75	31.10	30.62	30.71	157108
2016-08-25	30.68	30.95	30.23	30.36	151594
2016-08-26	30.57	30.92	30.06	30.49	265426
2016-08-29	30.45	30.96	30.45	30.77	121607
2016-08-30	30.83	31.18	30.45	30.88	252161
2016-08-31	30.77	30.97	29.90	30.29	214063
2016-09-01	30.38	30.38	30.01	30.12	105937
2016-09-02	30.40	31.29	30.40	31.29	216150
2016-09-06	31.28	31.74	31.20	31.36	538363
2016-09-07	31.36	31.40	30.82	31.11	489483
2016-09-08	31.39	31.79	30.44	30.65	299089
2016-09-09	30.50	30.51	29.43	29.46	482827
2016-09-12	29.22	29.81	29.01	29.78	252644
2016-09-13	29.43	29.71	29.01	29.45	126025
2016-09-14	29.57	29.63	29.30	29.36	124515
2016-09-15	29.39	29.66	29.11	29.43	181185
2016-09-16	29.36	29.77	29.19	29.58	172848
2016-09-19	29.78	29.94	29.30	29.74	204294
2016-09-20	29.92	29.92	29.35	29.38	129827
2016-09-21	29.46	29.60	28.96	29.17	147042
2016-09-22	29.32	29.54	29.22	29.35	200526
2016-09-23	29.32	29.86	29.28	29.66	183525
2016-09-26	29.44	29.73	29.44	29.53	119551
2016-09-27	29.44	29.59	29.04	29.15	95056
2016-09-28	29.09	29.10	28.41	28.88	182243
2016-09-29	28.76	29.05	28.49	28.67	220264
2016-09-30	28.69	29.53	28.63	29.30	227973
2016-10-03	29.14	29.33	28.91	29.33	149537
2016-10-04	29.35	29.35	28.89	29.20	231798
2016-10-05	29.24	29.24	28.20	28.39	184451
2016-10-06	28.24	28.26	27.75	27.99	133242
2016-10-07	27.99	28.03	27.56	27.73	102473
2016-10-10	27.95	28.40	27.56	28.35	64034
2016-10-11	28.37	28.37	27.69	27.81	111173
2016-10-12	27.76	28.32	27.63	28.02	192790
2016-10-13	27.93	28.39	27.92	28.11	167968
2016-10-14	28.32	28.69	28.18	28.40	138075
2016-10-17	28.36	29.01	28.27	28.94	185052
2016-10-18	29.23	29.23	28.81	28.89	71253
2016-10-19	28.96	29.40	28.65	29.18	127177
2016-10-20	29.16	29.16	28.52	28.54	189120
2016-10-21	28.39	29.27	28.35	29.07	149326
2016-10-24	29.35	29.83	29.30	29.77	213383
2016-10-25	29.56	29.60	28.23	28.42	418849
2016-10-26	28.26	28.26	26.87	26.99	381539
2016-10-27	27.00	27.40	26.64	26.70	208930
2016-10-28	26.70	27.07	26.47	26.54	351398
2016-10-31	26.64	26.85	26.47	26.76	466713
2016-11-01	26.92	28.15	26.11	26.12	602821
2016-11-02	26.66	28.10	26.56	27.17	1898747
2016-11-03	26.86	27.86	26.15	26.35	2272751
2016-11-04	26.46	26.50	26.06	26.37	674123
2016-11-07	26.54	26.98	26.36	26.81	494228
2016-11-08	26.79	27.21	26.38	27.09	376232
2016-11-09	26.60	27.56	26.49	27.46	325908
2016-11-10	27.69	27.90	26.82	26.86	474253
2016-11-11	26.87	27.49	26.61	26.98	282794
2016-11-14	28.00	28.40	27.61	28.03	929060
2016-11-15	28.00	29.62	27.96	29.41	655026
2016-11-16	29.28	29.80	28.85	29.79	403970
2016-11-17	29.76	30.56	29.76	29.94	246005
2016-11-18	30.04	30.10	29.42	29.61	539863
2016-11-21	29.69	30.33	29.54	30.22	225662
2016-11-22	30.36	30.66	29.94	30.60	233666
2016-11-23	30.57	31.71	30.32	31.58	229906
2016-11-25	31.60	31.70	31.08	31.65	92804
2016-11-28	31.56	31.60	31.05	31.19	328212
2016-11-29	31.25	31.37	29.19	29.99	1084230
2016-11-30	31.31	31.31	29.83	30.69	1549618
2016-12-01	30.62	31.73	30.48	31.48	4944967
2016-12-02	31.33	31.33	30.43	30.83	871513
2016-12-05	31.37	31.50	30.99	31.29	484338
2016-12-06	31.30	31.47	30.77	31.44	399154
2016-12-07	31.75	32.47	31.36	32.45	501929
2016-12-08	32.60	33.42	32.30	33.04	552887
2016-12-09	33.24	33.27	32.30	32.66	399079
2016-12-12	32.52	32.98	31.80	32.03	353762
2016-12-13	32.05	32.07	31.60	31.91	304838
2016-12-14	31.75	32.03	31.55	31.63	372360
2016-12-15	31.71	32.01	31.29	31.47	333303
2016-12-16	31.56	32.34	31.50	31.56	832066
2016-12-19	32.28	32.43	31.03	31.12	343431
2016-12-20	31.16	31.34	30.67	31.28	553061
2016-12-21	31.37	31.37	30.09	30.76	494203
2016-12-22	30.66	30.89	29.18	29.50	530226
2016-12-23	29.55	30.07	29.36	29.62	275410
2016-12-27	29.38	30.10	29.29	30.02	285388
2016-12-28	29.95	30.05	29.38	29.42	281516
2016-12-29	29.41	29.89	29.41	29.69	244610
2016-12-30	29.82	29.97	29.49	29.59	313749
2017-01-03	29.92	30.04	29.16	29.58	547592
2017-01-04	28.98	29.73	28.29	29.71	773084
2017-01-05	29.45	29.57	28.41	28.86	658673
2017-01-06	29.08	29.21	28.09	28.27	484618
2017-01-09	28.17	28.77	28.00	28.52	546939
2017-01-10	28.53	28.77	28.38	28.56	492775
2017-01-11	28.56	29.00	28.51	28.95	261772
2017-01-12	28.86	29.02	28.71	28.92	552480
2017-01-13	29.04	29.07	28.60	28.86	247728
2017-01-17	28.85	28.85	28.52	28.74	361802
2017-01-18	28.73	28.92	28.58	28.87	279930
2017-01-19	29.08	29.08	28.70	28.80	338217
2017-01-20	28.67	29.14	28.06	28.37	738794
2017-01-23	28.26	28.48	28.02	28.27	333379
2017-01-24	28.31	28.40	27.98	28.38	450201
2017-01-25	28.38	29.03	28.30	28.33	267565
2017-01-26	28.35	28.43	28.00	28.09	302276
2017-01-27	28.09	28.23	27.64	28.16	289416
2017-01-30	28.06	28.42	27.63	28.26	258333
2017-01-31	28.24	28.65	28.08	28.47	343205
2017-02-01	28.65	28.88	28.11	28.15	222646
2017-02-02	28.20	28.55	28.05	28.40	395048
2017-02-03	28.63	28.81	28.27	28.73	360576
2017-02-06	28.74	28.92	28.61	28.84	236801
2017-02-07	28.86	28.94	28.36	28.55	412051
2017-02-08	28.42	29.02	27.92	28.94	351452
2017-02-09	28.97	29.66	28.95	29.25	727871
2017-02-10	29.39	29.73	29.24	29.29	330901
2017-02-13	29.32	29.49	28.94	29.04	273537
2017-02-14	28.97	29.17	28.62	28.77	308905
2017-02-15	28.68	29.10	28.44	28.94	428382
2017-02-16	28.93	29.11	28.72	28.84	261697
2017-02-17	28.60	28.84	28.10	28.36	462088
2017-02-21	28.70	28.74	28.04	28.27	449657
2017-02-22	28.22	28.22	26.61	27.39	1173889
2017-02-23	27.46	27.63	26.75	26.78	464796
2017-02-24	26.56	27.04	26.23	26.79	890421
2017-02-27	26.79	27.11	26.25	26.50	904589
2017-02-28	26.38	26.58	26.19	26.30	539294
2017-03-01	26.64	27.09	26.14	27.00	805998
2017-03-02	27.13	27.24	26.58	26.65	1112747
2017-03-03	25.00	26.74	24.74	25.99	2562578
2017-03-06	25.80	25.80	25.03	25.52	991138
2017-03-07	25.39	25.39	25.00	25.16	799195
2017-03-08	25.21	25.52	25.05	25.38	412279
2017-03-09	25.37	25.57	25.15	25.30	404166
2017-03-10	25.39	25.95	25.37	25.88	419694
2017-03-13	25.95	26.06	25.77	25.96	562696
2017-03-14	25.83	25.99	25.49	25.49	251241
2017-03-15	25.53	26.26	25.43	26.22	563583
2017-03-16	26.26	26.45	25.95	26.30	323727
2017-03-17	26.46	26.73	26.24	26.65	566383
2017-03-20	26.64	26.64	26.09	26.13	265543
2017-03-21	26.26	26.45	25.75	25.79	251344
2017-03-22	25.78	26.29	25.65	26.26	465820
2017-03-23	26.22	26.83	25.57	26.70	293043
2017-03-24	26.78	26.93	26.51	26.79	231825
2017-03-27	26.54	27.10	26.14	26.87	408892
2017-03-28	26.88	27.66	26.39	27.62	455061
2017-03-29	27.57	28.21	27.54	28.06	342185
2017-03-30	28.06	28.34	27.81	28.20	225690
2017-03-31	28.20	28.56	28.13	28.28	264261
2017-04-03	28.27	28.61	27.98	28.00	516841
2017-04-04	28.00	28.02	27.48	27.59	327956
2017-04-05	27.86	28.35	27.61	27.78	506996
2017-04-06	27.78	27.96	27.29	27.79	440078
2017-04-07	27.90	28.17	27.72	28.09	351851
2017-04-10	28.11	28.45	27.75	28.24	567397
2017-04-11	28.25	28.65	28.12	28.46	289727
2017-04-12	28.46	28.50	28.09	28.43	912628
2017-04-13	28.33	28.53	28.22	28.35	159367
2017-04-17	28.41	28.67	28.02	28.23	251384
2017-04-18	28.21	28.31	27.89	27.91	221898
2017-04-19	28.00	28.16	27.86	27.91	232523
2017-04-20	28.00	28.27	27.79	28.10	445068
2017-04-21	28.20	28.62	28.00	28.27	632995
2017-04-24	29.44	30.03	28.72	29.82	1212806
2017-04-25	30.08	30.24	29.59	30.00	451369
2017-04-26	30.09	30.28	29.75	29.82	530333
2017-04-27	30.06	30.06	29.30	29.51	349857
2017-04-28	29.57	29.77	29.10	29.43	409014
2017-05-01	29.35	29.93	29.07	29.75	614724
2017-05-02	29.87	29.87	29.28	29.71	694355
2017-05-03	29.57	29.74	28.98	29.17	716306
2017-05-04	29.21	29.35	28.60	29.00	734148
2017-05-05	32.80	33.25	32.00	32.29	4074854
2017-05-08	32.29	32.49	31.17	31.44	657054
2017-05-09	31.48	31.69	30.76	30.85	451438
2017-05-10	30.83	31.21	30.54	31.00	516935
2017-05-11	30.84	31.28	30.56	31.21	337980
2017-05-12	31.15	31.26	30.65	30.74	367162
2017-05-15	30.69	31.25	30.46	30.57	415220
2017-05-16	30.53	30.56	29.86	30.19	496488
2017-05-17	29.96	30.34	29.80	29.83	287923
2017-05-18	29.76	30.01	29.49	29.74	370614
2017-05-19	29.82	30.33	29.67	30.18	402988
2017-05-22	30.21	30.39	29.50	29.65	252539
2017-05-23	30.98	31.00	29.46	29.68	882676
2017-05-24	29.68	30.25	29.51	29.84	519633
2017-05-25	29.84	30.14	29.46	29.72	480163
2017-05-26	28.90	29.43	28.61	28.89	483226
2017-05-30	28.83	29.17	28.45	28.65	423752
2017-05-31	28.73	29.00	28.35	28.51	392936
2017-06-01	28.58	28.91	28.28	28.88	343892
2017-06-02	28.97	29.43	28.97	29.26	258873
2017-06-05	29.29	29.39	28.99	29.32	226937
2017-06-06	29.25	29.59	29.06	29.35	330482
2017-06-07	29.31	29.82	29.31	29.76	292219
2017-06-08	29.87	30.69	29.87	30.49	733303
2017-06-09	30.54	30.84	30.27	30.72	519117
2017-06-12	30.69	30.86	30.00	30.20	696362
2017-06-13	30.20	31.05	29.97	30.49	436682
2017-06-14	30.49	30.71	29.99	30.30	291278
2017-06-15	29.99	30.55	29.99	30.38	249238
2017-06-16	30.23	30.46	30.00	30.22	460060
2017-06-19	30.32	30.94	30.24	30.63	458984
2017-06-20	30.57	31.05	30.29	30.52	468687
2017-06-21	30.57	30.69	29.98	30.06	364776
2017-06-22	30.06	30.56	30.05	30.41	276670
2017-06-23	30.46	31.05	30.05	30.94	2252920
2017-06-26	31.14	31.56	30.82	31.33	564610
2017-06-27	31.25	31.94	31.24	31.88	568606
2017-06-28	32.00	32.56	31.18	32.17	546050
2017-06-29	32.17	32.40	31.28	31.36	299530
2017-06-30	31.50	31.63	30.89	30.90	268354
2017-07-03	30.87	31.16	30.57	31.09	163079
2017-07-05	31.13	31.13	30.13	30.27	256581
2017-07-06	30.21	30.52	29.97	30.16	377547
2017-07-07	30.00	30.59	29.81	30.52	377548
2017-07-10	30.34	30.65	30.26	30.43	285809
2017-07-11	30.40	30.55	29.98	30.29	181495
2017-07-12	30.45	30.76	30.04	30.29	269720
2017-07-13	30.32	30.41	29.90	30.32	346748
2017-07-14	30.26	30.50	30.05	30.40	241837
2017-07-17	30.34	30.72	30.11	30.14	239066
2017-07-18	30.08	30.36	29.84	30.32	339842
2017-07-19	30.23	30.84	30.17	30.80	376616
2017-07-20	30.70	31.31	30.52	31.25	419443
2017-07-21	31.39	31.64	31.03	31.45	448885
2017-07-24	31.46	31.50	30.99	31.17	323534
2017-07-25	31.20	31.38	30.86	31.29	287948
2017-07-26	31.24	31.46	30.95	31.42	217541
2017-07-27	31.36	31.36	29.90	30.00	576991
2017-07-28	29.89	29.90	29.54	29.75	423082
2017-07-31	29.79	30.27	29.59	30.01	419530
2017-08-01	29.95	30.53	29.77	30.32	443279
2017-08-02	30.23	31.00	30.12	30.69	542248
2017-08-03	30.80	31.54	30.09	30.10	912411
2017-08-04	31.18	33.07	30.87	32.28	1594977
2017-08-07	32.65	33.50	32.55	33.13	626053
2017-08-08	33.00	34.16	32.73	32.75	974100
2017-08-09	32.57	32.92	32.43	32.63	443657
2017-08-10	32.43	32.99	32.35	32.84	378382
2017-08-11	32.85	33.54	32.37	33.48	480817
2017-08-14	33.68	34.44	33.68	34.38	350787
2017-08-15	34.48	34.80	34.05	34.71	324810
2017-08-16	34.83	35.38	34.75	35.08	279768
2017-08-17	35.06	35.49	35.01	35.08	367408
2017-08-18	34.93	35.05	34.61	34.76	347662
2017-08-21	34.82	34.99	34.40	34.87	341669
2017-08-22	35.14	35.91	35.02	35.57	492364
2017-08-23	35.32	35.49	34.78	35.01	431796
2017-08-24	35.11	35.11	34.46	34.65	290773
2017-08-25	34.84	34.84	34.08	34.10	389107
2017-08-28	34.00	34.03	32.40	32.64	794823
2017-08-29	32.44	32.61	32.18	32.22	395263
2017-08-30	32.26	32.42	32.09	32.16	349667
2017-08-31	32.20	32.44	31.88	32.41	336299
2017-09-01	32.44	33.55	32.29	33.41	497676
2017-09-05	33.37	33.43	32.09	32.33	487471
2017-09-06	33.08	33.62	32.68	32.77	354299
2017-09-07	32.77	32.90	32.30	32.43	131444
2017-09-08	32.39	32.92	32.27	32.90	277323
2017-09-11	32.97	33.36	32.37	32.42	258596
2017-09-12	32.54	33.44	32.37	33.43	258459
2017-09-13	33.15	34.00	33.15	33.59	289825
2017-09-14	33.61	34.10	33.39	33.61	439675
2017-09-15	33.32	34.00	32.60	33.78	667907
2017-09-18	33.97	34.19	33.74	33.94	278851
2017-09-19	33.84	34.94	33.84	34.46	565830
2017-09-20	34.66	35.61	34.61	34.72	467007
2017-09-21	34.80	34.98	34.41	34.66	177026
2017-09-22	34.69	34.76	33.94	33.96	386806
2017-09-25	33.95	34.03	33.54	33.87	220217
2017-09-26	33.88	33.95	33.38	33.63	388914
2017-09-27	33.89	34.06	33.53	33.54	346458
2017-09-28	33.43	33.69	33.15	33.34	239082
2017-09-29	33.40	33.81	33.20	33.25	434053
2017-10-02	33.42	33.88	33.17	33.61	749908
2017-10-03	33.89	34.98	33.34	33.48	420395
2017-10-04	33.47	33.54	33.02	33.24	333366
2017-10-05	33.36	33.50	33.13	33.24	262693
2017-10-06	33.12	33.46	32.91	32.98	432316
2017-10-09	32.98	33.32	32.53	32.68	385461
2017-10-10	32.83	33.00	32.37	32.49	288188
2017-10-11	32.65	32.89	32.18	32.59	423382
2017-10-12	32.42	33.00	32.10	32.73	298134
2017-10-13	33.03	33.16	32.21	32.49	394897
2017-10-16	32.35	32.72	32.02	32.19	223999
2017-10-17	32.02	33.01	32.02	32.94	342021
2017-10-18	33.10	33.35	32.61	32.76	312528
2017-10-19	32.67	33.15	32.60	33.15	184883
2017-10-20	33.37	33.37	32.75	32.78	251772
2017-10-23	32.70	32.88	31.96	32.15	474530
2017-10-24	32.20	32.56	31.91	32.13	465051
2017-10-25	31.95	32.18	31.53	31.99	349093
2017-10-26	32.29	33.10	31.91	32.74	548190
2017-10-27	32.75	33.66	32.43	33.58	583473
2017-10-30	33.37	33.59	32.58	33.33	365547
2017-10-31	33.30	34.31	33.30	33.87	628360
2017-11-01	33.90	33.90	32.95	32.97	433048
2017-11-02	32.89	33.19	32.00	32.19	1065350
2017-11-03	37.00	38.88	36.00	36.41	3937763
2017-11-06	36.53	37.96	36.11	36.47	879958
2017-11-07	36.52	36.82	35.49	35.85	705122
2017-11-08	35.83	37.90	35.50	37.29	1022133
2017-11-09	37.11	38.03	36.66	37.81	589428
2017-11-10	37.76	38.37	37.51	38.10	680649
2017-11-13	38.09	39.20	37.71	38.95	580079
2017-11-14	39.36	40.51	38.65	39.69	1111007
2017-11-15	39.57	40.31	38.91	39.49	897383
2017-11-16	39.53	39.98	38.86	38.96	356704
2017-11-17	38.75	39.17	37.75	38.38	558729
2017-11-20	38.38	39.22	38.18	39.19	301612
2017-11-21	39.35	39.62	38.99	39.52	445213
2017-11-22	39.60	39.91	39.39	39.53	230385
2017-11-24	39.59	39.59	39.08	39.18	168531
2017-11-27	39.17	39.22	38.36	38.79	205770
2017-11-28	38.80	39.99	38.80	39.85	254964
2017-11-29	38.15	39.67	37.85	39.21	578499
2017-11-30	39.35	39.69	39.09	39.19	438527
2017-12-01	39.19	39.38	38.38	38.74	482521
2017-12-04	39.38	40.46	39.13	39.69	693908
2017-12-05	39.46	40.59	38.51	39.82	375950
2017-12-06	39.87	40.40	38.99	39.19	303328
2017-12-07	39.16	39.69	38.82	39.57	233981
2017-12-08	39.70	40.88	39.65	40.70	464168
2017-12-11	40.86	41.47	40.72	41.45	519886
2017-12-12	41.75	42.74	41.55	42.08	586262
2017-12-13	42.04	43.25	41.67	42.72	819698
2017-12-14	42.85	43.16	41.21	41.54	564772
2017-12-15	41.44	41.97	40.85	40.91	919950
2017-12-18	41.04	41.45	40.12	40.42	397091
2017-12-19	40.73	41.16	39.07	40.49	578472
2017-12-20	40.74	40.82	39.49	39.69	758878
2017-12-21	39.77	40.13	38.93	39.36	1071789
2017-12-22	37.59	38.76	37.50	38.35	655402
2017-12-26	38.23	39.38	37.90	39.11	375641
2017-12-27	39.20	39.86	39.10	39.86	320610
2017-12-28	39.94	40.30	39.46	39.65	214173
2017-12-29	39.61	39.90	38.01	38.98	289510
2018-01-02	39.23	40.01	38.53	39.26	487045
2018-01-03	39.60	40.65	39.56	40.39	404395
2018-01-04	40.53	41.30	40.44	40.75	361235
2018-01-05	39.89	40.36	39.40	39.70	629101
2018-01-08	39.55	43.27	39.55	43.23	1392108
2018-01-09	43.50	44.75	43.16	44.44	1163647
2018-01-10	44.36	44.65	43.22	43.35	413882
2018-01-11	43.66	44.30	43.27	44.25	428590
2018-01-12	44.18	45.14	43.71	45.08	468231
2018-01-16	45.54	45.70	44.16	44.41	439346
2018-01-17	44.59	44.74	43.96	44.30	336356
2018-01-18	44.43	44.68	43.78	44.10	239441
2018-01-19	44.07	44.67	43.53	44.40	463816
2018-01-22	44.53	46.10	44.37	46.07	567560
2018-01-23	46.55	46.89	46.10	46.52	356599
2018-01-24	46.74	46.74	45.46	46.01	338434
2018-01-25	46.24	46.91	45.58	46.85	403528
2018-01-26	46.83	47.94	46.33	47.75	360303
2018-01-29	47.63	48.28	47.26	47.84	247610
2018-01-30	47.44	48.24	47.44	48.01	1010541
2018-01-31	48.59	49.69	47.96	48.36	719851
2018-02-01	48.33	48.79	47.64	48.14	547620
2018-02-02	48.10	48.69	47.23	47.91	627545
2018-02-05	47.82	49.15	47.25	47.73	668514
2018-02-06	47.13	49.04	46.55	48.18	512400
2018-02-07	48.19	48.74	47.80	48.13	409029
2018-02-08	45.07	45.64	43.83	43.97	598272
2018-02-09	44.16	46.17	43.78	45.15	934756
2018-02-12	45.56	46.17	45.00	45.75	617824
2018-02-13	45.38	46.20	44.92	45.26	457288
2018-02-14	45.03	46.09	45.03	45.91	389990
2018-02-15	46.15	46.92	45.91	46.44	371479
2018-02-16	46.32	47.24	46.11	46.93	442088
2018-02-20	45.82	46.25	43.90	44.03	778396
2018-02-21	44.05	46.40	44.05	45.73	889757
2018-02-22	45.73	46.95	45.73	46.78	1054131
2018-02-23	43.97	45.40	41.76	44.38	3781444
2018-02-26	44.34	45.12	42.82	44.91	1047725
2018-02-27	44.77	45.84	44.27	45.67	604789
2018-02-28	45.67	46.35	45.13	45.31	642783
2018-03-01	45.24	45.38	43.78	44.13	613077
2018-03-02	43.74	45.07	43.74	43.97	1236590
2018-03-05	43.88	44.71	43.49	44.33	451542
2018-03-06	44.34	45.55	44.05	45.29	618137
2018-03-07	44.89	45.54	44.17	45.37	349461
2018-03-08	45.36	46.08	45.29	45.91	245016
2018-03-09	46.12	48.19	45.73	48.12	694185
2018-03-12	48.36	48.68	47.63	48.13	404280
2018-03-13	48.32	48.71	48.08	48.22	463756
2018-03-14	48.50	49.00	47.89	48.85	363479
2018-03-15	48.85	49.08	48.25	48.33	366147
2018-03-16	48.64	48.80	47.48	48.65	1038782
2018-03-19	48.55	49.04	47.95	48.50	410272
2018-03-20	48.46	49.00	47.66	48.38	555279
2018-03-21	48.47	48.89	47.94	48.37	389512
2018-03-22	48.31	48.63	47.23	47.91	330857
2018-03-23	47.91	48.40	47.04	47.09	430797
2018-03-26	47.65	48.39	47.29	48.32	338852
2018-03-27	48.36	48.50	47.17	47.44	581541
2018-03-28	47.24	47.93	46.74	47.27	567550
2018-03-29	47.34	48.11	47.13	47.23	436034
2018-04-02	47.14	48.08	45.73	45.81	543652
2018-04-03	46.00	46.97	45.53	46.89	292642
2018-04-04	46.30	48.26	45.91	47.95	328971
2018-04-05	48.29	48.98	48.14	48.81	243119
2018-04-06	48.41	48.86	47.32	47.76	300661
2018-04-09	48.06	48.56	47.82	47.84	199281
2018-04-10	48.19	48.36	47.79	48.15	292091
2018-04-11	48.00	48.69	47.73	48.30	417342
2018-04-12	48.68	49.10	48.21	48.26	176127
2018-04-13	48.39	48.67	47.77	48.28	251800
2018-04-16	48.81	51.73	48.81	51.09	1408172
2018-04-17	51.85	52.00	50.34	51.22	817609
2018-04-18	51.45	51.80	50.98	51.28	468605
2018-04-19	51.08	51.83	50.64	50.83	429679
2018-04-20	51.08	51.72	50.42	50.76	519350
2018-04-23	51.02	51.19	50.12	50.16	503217
2018-04-24	50.19	50.94	49.30	49.51	464501
2018-04-25	49.74	50.45	49.74	49.94	423425
2018-04-26	50.03	50.74	49.36	49.40	515941
2018-04-27	49.22	50.08	48.82	49.46	487659
2018-04-30	49.78	50.18	48.84	48.86	356853
2018-05-01	48.95	49.51	46.52	48.98	685550
2018-05-02	48.71	49.52	48.04	48.20	624062
2018-05-03	47.99	49.66	47.23	49.26	1025593
2018-05-04	52.53	55.86	51.07	53.38	2046402
2018-05-07	53.82	54.71	53.50	53.97	903679
2018-05-08	53.72	54.86	53.69	54.34	587822
2018-05-09	54.22	54.46	52.88	53.23	482375
2018-05-10	53.18	54.25	52.92	53.29	495548
2018-05-11	53.22	53.26	51.80	52.15	313173
2018-05-14	52.39	52.46	50.90	51.03	680944
2018-05-15	50.99	52.15	50.81	51.59	481005
2018-05-16	51.50	51.85	50.81	51.66	419288
2018-05-17	51.44	52.11	51.00	51.78	284132
2018-05-18	51.94	52.35	51.75	51.83	454904
2018-05-21	52.08	52.80	52.01	52.08	401639
2018-05-22	52.06	52.41	50.55	51.05	432688
2018-05-23	50.81	51.99	50.70	51.96	330058
2018-05-24	52.00	52.57	51.67	52.06	454786
2018-05-25	51.87	52.19	50.57	50.80	589516
2018-05-29	50.66	51.00	50.03	50.31	516808
2018-05-30	50.54	51.92	50.51	51.00	573680
2018-05-31	50.79	51.48	49.69	50.61	555986
2018-06-01	50.80	51.00	50.01	50.19	391157
2018-06-04	50.19	51.03	48.61	50.92	738205
2018-06-05	51.05	51.62	50.65	51.39	577623
2018-06-06	51.61	53.40	51.61	51.88	722426
2018-06-07	54.29	54.49	52.43	53.06	1094874
2018-06-08	52.92	54.77	52.51	54.41	745963
2018-06-11	54.45	54.64	52.47	52.55	714746
2018-06-12	52.36	52.78	51.64	51.99	641601
2018-06-13	52.11	52.98	51.79	52.46	379991
2018-06-14	52.75	53.03	52.17	52.90	365598
2018-06-15	52.64	52.71	51.91	52.16	535992
2018-06-18	52.51	54.37	51.89	53.77	749855
2018-06-19	52.04	52.12	49.28	50.38	1996180
2018-06-20	50.77	53.18	49.92	50.13	1247712
2018-06-21	50.48	51.58	49.94	51.07	605631
2018-06-22	51.21	52.96	50.81	52.54	790849
2018-06-25	52.07	52.77	51.91	52.65	501856
2018-06-26	52.99	54.41	52.62	53.12	651175
2018-06-27	53.11	53.98	51.26	51.29	469603
2018-06-28	51.18	52.62	50.81	52.59	398133
2018-06-29	52.65	52.80	51.76	52.12	554890
2018-07-02	51.73	52.17	51.15	52.17	285521
2018-07-03	52.43	52.92	52.13	52.46	167257
2018-07-05	52.66	53.48	52.66	53.43	328589
2018-07-06	53.71	54.40	53.01	53.15	409310
2018-07-09	53.29	54.08	53.01	53.20	340562
2018-07-10	53.38	53.92	52.11	52.57	421599
2018-07-11	52.39	53.50	51.95	52.49	345589
2018-07-12	53.22	53.49	52.35	52.69	425448
2018-07-13	52.53	52.89	51.50	52.21	369269
2018-07-16	52.20	52.86	50.87	50.99	659697
2018-07-17	50.98	51.59	50.60	51.44	318043
2018-07-18	51.40	52.48	50.52	52.39	247188
2018-07-19	52.07	52.97	52.02	52.78	320129
2018-07-20	52.70	53.30	52.10	52.13	326877
2018-07-23	52.30	53.03	52.03	52.54	404128
2018-07-24	52.58	52.98	49.42	50.54	860625
2018-07-25	50.63	51.55	50.02	50.61	664097
2018-07-26	50.33	51.36	50.05	51.26	369598
2018-07-27	51.38	52.12	50.86	51.11	470952
2018-07-30	51.13	51.49	49.26	49.34	684532
2018-07-31	49.29	50.01	47.83	49.35	826291
2018-08-01	49.18	49.33	47.91	49.09	766498
2018-08-02	48.65	50.48	48.42	50.31	1232796
2018-08-03	56.34	62.19	55.00	59.22	3325795
2018-08-06	58.86	61.68	58.35	58.74	1200295
2018-08-07	59.15	59.92	58.59	59.20	512354
2018-08-08	58.76	60.28	58.76	60.18	369522
2018-08-09	60.50	61.81	60.44	61.22	576733
2018-08-10	61.20	61.42	59.48	60.04	652975
2018-08-13	60.28	60.52	59.26	60.29	425093
2018-08-14	60.60	61.97	60.60	61.97	554434
2018-08-15	61.63	62.65	60.95	61.61	378559
2018-08-16	61.91	64.18	61.79	63.73	719489
2018-08-17	63.56	64.91	62.65	63.21	658317
2018-08-20	63.41	63.96	62.84	63.59	336320
2018-08-21	63.83	64.52	63.40	63.43	273216
2018-08-22	63.82	64.00	63.02	63.49	369323
2018-08-23	63.67	65.10	62.78	64.84	375657
2018-08-24	64.86	66.57	64.48	65.97	373167
2018-08-27	67.25	67.62	66.02	66.79	460528
2018-08-28	67.02	67.14	65.66	66.74	423783
2018-08-29	66.71	67.21	66.30	66.39	244224
2018-08-30	66.39	67.03	65.86	66.57	304085
2018-08-31	66.40	67.22	65.91	66.95	417681
2018-09-04	65.17	67.09	64.98	65.55	584313
2018-09-05	65.36	67.08	63.80	66.68	566130
2018-09-06	66.68	69.23	66.19	68.87	703730
2018-09-07	68.76	70.74	68.73	69.71	516222
2018-09-10	70.21	70.37	67.36	67.48	460348
2018-09-11	65.76	67.94	64.62	66.19	899293
2018-09-12	65.85	66.47	65.05	65.55	417812
2018-09-13	65.98	66.32	65.28	65.94	214155
2018-09-14	66.15	66.59	64.93	66.36	358236
2018-09-17	67.55	67.55	65.01	65.85	537328
2018-09-18	65.52	67.36	65.12	67.20	270164
2018-09-19	67.58	67.62	65.68	65.99	353425
2018-09-20	66.39	67.60	66.36	66.79	267248
2018-09-21	66.87	67.40	66.35	66.35	351494
2018-09-24	66.25	67.01	65.67	66.99	275966
2018-09-25	67.20	69.91	66.99	69.35	539395
2018-09-26	69.10	69.69	67.92	68.29	304610
2018-09-27	68.29	68.43	66.74	67.81	283488
2018-09-28	67.77	69.13	67.70	68.27	473350
2018-10-01	68.70	69.35	66.23	67.08	403407
2018-10-02	66.88	67.52	64.64	65.01	529342
2018-10-03	68.10	68.50	66.55	67.33	603368
2018-10-04	67.20	67.69	66.11	67.30	434349
2018-10-05	67.67	69.44	67.32	68.86	528723
2018-10-08	68.62	71.00	68.43	70.48	862661
2018-10-09	70.75	72.26	69.42	69.66	541518
2018-10-10	69.46	69.99	67.62	67.98	660142
2018-10-11	67.44	69.26	67.07	67.41	471264
2018-10-12	69.06	70.55	67.41	69.49	797516
2018-10-15	69.45	73.47	68.75	72.30	1068246
2018-10-16	73.36	74.40	72.40	74.24	865221
2018-10-17	74.25	75.58	73.10	73.94	620103
2018-10-18	72.00	72.63	70.84	71.36	859427
2018-10-19	72.27	72.35	70.39	70.79	668814
2018-10-22	68.41	71.12	67.23	70.16	676489
2018-10-23	69.33	70.04	68.27	69.64	939778
2018-10-24	68.90	68.90	65.77	65.98	891302
2018-10-25	66.58	67.32	65.79	66.18	711366
2018-10-26	65.16	67.60	64.88	67.19	840086
2018-10-29	68.50	68.74	63.82	65.05	1143565
2018-10-30	66.00	68.49	62.52	62.66	1472743
2018-10-31	63.28	64.72	62.58	62.62	712728
2018-11-01	63.04	64.71	62.07	63.71	564007
2018-11-02	64.33	64.50	61.40	62.41	936918
2018-11-05	62.64	63.47	61.86	62.69	576066
2018-11-06	62.74	64.88	62.50	64.56	498675
2018-11-07	64.89	67.31	64.35	67.22	620914
2018-11-08	67.00	68.35	66.01	67.76	561602
2018-11-09	67.68	68.24	67.10	67.40	522724
2018-11-12	67.11	69.62	66.67	66.83	520527
2018-11-13	66.85	67.65	65.06	65.56	385367
2018-11-14	65.85	67.31	65.21	66.17	456620
2018-11-15	66.15	66.85	63.93	66.11	456556
2018-11-16	66.02	66.21	64.03	65.48	571674
2018-11-19	65.70	66.60	64.59	65.35	464568
2018-11-20	64.60	65.60	63.33	63.88	616334
2018-11-21	64.25	64.74	63.52	64.51	437941
2018-11-23	61.21	63.15	60.53	62.90	196583
2018-11-26	63.27	64.70	63.21	63.76	314385
2018-11-27	63.35	63.79	61.85	62.43	234428
2018-11-28	62.80	64.11	61.80	64.02	500231
2018-11-29	63.67	65.19	63.12	64.51	365188
2018-11-30	64.23	66.04	63.72	65.62	794059
2018-12-03	66.25	66.41	61.40	62.08	675120
2018-12-04	62.32	63.06	61.56	62.73	401116
2018-12-06	62.00	63.75	60.90	63.68	525033
2018-12-07	62.99	64.49	61.38	61.43	639551
2018-12-10	61.50	64.36	61.50	64.24	527558
2018-12-11	64.97	65.42	63.27	63.32	317689
2018-12-12	63.90	65.39	63.28	64.56	384279
2018-12-13	64.79	65.40	63.71	64.73	247010
2018-12-14	64.52	65.31	62.90	63.21	469085
2018-12-17	62.97	63.44	60.50	60.66	684795
2018-12-18	61.49	61.98	60.69	61.02	358277
2018-12-19	61.35	63.37	60.50	61.83	364408
2018-12-20	61.86	62.05	59.90	60.75	526607
2018-12-21	61.00	62.10	59.92	59.93	660974
2018-12-24	59.90	60.46	56.95	57.36	655368
2018-12-26	57.57	60.84	57.25	60.80	446764
2018-12-27	60.30	60.62	58.51	60.59	305577
2018-12-28	61.80	65.63	61.51	64.64	776261
2018-12-31	64.79	65.95	63.40	64.19	433383
2019-01-02	63.33	63.35	61.09	61.61	569186
2019-01-03	60.89	61.58	60.13	60.76	417045
2019-01-04	61.54	63.64	60.13	62.71	541219
2019-01-07	62.41	67.95	62.41	67.43	864977
2019-01-08	68.11	70.40	67.38	70.27	653134
2019-01-09	70.03	71.59	68.69	71.14	634283
2019-01-10	70.68	70.75	68.77	69.05	443702
2019-01-11	68.84	72.22	68.80	69.99	692169
2019-01-14	69.90	71.38	67.00	67.18	974347
2019-01-15	66.81	67.44	65.36	67.01	699719
2019-01-16	67.36	68.08	66.07	67.37	734809
2019-01-17	67.16	68.21	67.16	67.64	462544
2019-01-18	68.23	69.00	67.13	67.95	858074
2019-01-22	67.85	69.00	67.24	68.65	1040888
2019-01-23	68.82	69.80	68.62	69.34	708086
2019-01-24	69.33	69.77	67.73	67.78	540966
2019-01-25	68.25	68.52	66.57	67.44	909680
2019-01-28	66.90	68.26	66.50	67.08	649339
2019-01-29	67.32	67.73	66.08	66.57	440293
2019-01-30	66.94	67.63	65.52	66.05	753107
2019-01-31	66.09	66.47	65.25	65.65	444934
2019-02-01	65.80	66.57	65.10	65.51	638819
2019-02-04	65.06	68.10	64.00	67.99	930028
2019-02-05	68.15	68.61	67.55	67.70	672595
2019-02-06	67.85	68.32	67.05	68.00	289637
2019-02-07	67.55	68.13	67.23	67.79	320146
2019-02-08	67.64	69.17	67.08	67.71	367066
2019-02-11	68.04	69.81	68.04	69.40	453021
2019-02-12	69.87	71.10	69.61	70.70	593129
2019-02-13	70.74	71.06	67.26	68.31	761651
2019-02-14	68.00	69.45	67.63	68.63	388555
2019-02-15	68.88	69.68	68.02	68.32	343304
2019-02-19	67.94	68.94	67.43	67.71	456491
2019-02-20	67.70	68.21	66.71	66.95	369396
2019-02-21	66.83	67.74	66.36	67.19	492261
2019-02-22	67.32	68.55	67.13	68.35	308620
2019-02-25	68.49	69.21	66.33	66.33	569959
2019-02-26	66.26	66.52	65.20	66.21	451427
2019-02-27	66.47	66.54	64.52	65.97	900163
2019-02-28	63.17	68.70	62.15	66.61	2424353
2019-03-01	66.07	66.45	64.60	64.82	958689
2019-03-04	64.80	65.94	63.85	65.43	678129
2019-03-05	65.27	66.49	64.89	66.40	277246
2019-03-06	66.66	67.00	65.84	65.86	435942
2019-03-07	65.69	66.04	64.80	65.43	306375
2019-03-08	65.27	67.16	64.72	66.65	667936
2019-03-11	66.79	66.88	65.43	66.81	478369
2019-03-12	66.58	68.61	66.58	66.84	442207
2019-03-13	67.78	69.63	67.03	69.43	490639
2019-03-14	69.42	69.97	68.69	69.79	293277
2019-03-15	69.85	70.36	68.88	69.50	564354
2019-03-18	69.54	72.25	69.54	72.14	458404
2019-03-19	72.15	72.97	70.63	70.85	316413
2019-03-20	70.75	72.36	70.41	71.36	342592
2019-03-21	71.42	73.13	70.64	72.88	292485
2019-03-22	72.52	73.97	72.33	72.36	411280
2019-03-25	72.49	72.83	71.15	72.16	468665
2019-03-26	72.49	73.33	71.35	71.76	320791
2019-03-27	72.01	73.64	71.75	72.63	862603
2019-03-28	73.10	75.96	72.44	75.17	681814
2019-03-29	75.60	76.23	74.92	76.03	487110
2019-04-01	76.63	77.05	73.73	74.74	437867
2019-04-02	72.36	73.10	70.28	72.56	661030
2019-04-03	72.94	73.51	72.03	73.00	394875
2019-04-04	72.89	73.81	72.48	73.59	428485
2019-04-05	73.59	74.63	73.39	74.17	482676
2019-04-08	74.30	74.96	73.40	74.91	374029
2019-04-09	74.71	76.25	74.71	75.41	448569
2019-04-10	75.55	76.82	74.76	76.60	473707
2019-04-11	76.66	77.50	76.19	77.36	315800
2019-04-12	77.79	78.20	77.39	77.64	279792
2019-04-15	77.70	77.92	76.61	76.82	373934
2019-04-16	77.31	77.40	75.37	75.91	448691
2019-04-17	76.20	76.92	75.44	76.16	352326
2019-04-18	76.08	78.45	75.90	77.96	337392
2019-04-22	77.53	78.87	76.30	77.07	343555
2019-04-23	77.05	78.47	76.53	77.25	409850
2019-04-24	77.39	78.70	76.92	77.80	439404
2019-04-25	77.70	78.10	76.48	77.75	497667
2019-04-26	78.04	78.46	77.37	77.49	315171
2019-04-29	77.42	77.45	76.19	77.18	396538
2019-04-30	77.29	77.44	75.10	75.27	381911
2019-05-01	75.58	76.15	74.19	74.41	490826
2019-05-02	74.30	75.85	74.30	74.70	496629
2019-05-03	75.33	76.09	74.96	75.78	481227
2019-05-06	75.06	77.24	75.06	76.20	859005
2019-05-07	75.60	77.07	75.38	76.02	812857
2019-05-08	76.25	79.64	75.51	79.05	1163689
2019-05-09	78.07	79.92	77.81	79.56	415500
2019-05-10	78.94	79.36	76.91	78.94	343509
2019-05-13	77.56	79.76	76.12	79.71	547003
2019-05-14	79.83	79.90	77.85	78.05	435743
2019-05-15	77.47	79.70	76.90	78.37	283888
2019-05-16	78.53	79.49	78.50	79.26	367242
2019-05-17	78.80	80.76	78.42	79.41	491268
2019-05-20	78.91	80.31	78.31	79.86	238338
2019-05-21	79.72	81.58	79.48	80.46	626314
2019-05-22	80.27	81.28	79.79	79.91	250902
2019-05-23	79.90	80.99	79.18	80.80	402978
2019-05-24	80.93	82.00	80.09	80.15	410266
2019-05-28	80.22	81.09	79.20	79.38	244694
2019-05-29	79.12	79.42	77.92	78.05	371334
2019-05-30	78.26	79.73	78.15	79.43	310346
2019-05-31	79.27	80.60	78.38	79.68	338373
2019-06-03	79.38	81.56	79.22	81.18	495631
2019-06-04	83.62	85.81	83.12	84.99	665788
2019-06-05	85.19	88.50	84.81	88.27	615732
2019-06-06	88.33	89.66	88.25	89.01	379695
2019-06-07	89.59	91.53	89.20	90.44	499366
2019-06-10	90.67	90.80	87.71	89.43	528412
2019-06-11	88.64	90.75	88.36	88.87	702882
2019-06-12	89.34	90.52	88.01	90.48	331455
2019-06-13	91.07	92.38	90.35	91.58	249251
2019-06-14	91.74	92.44	90.84	91.75	318460
2019-06-17	92.11	93.54	91.74	92.68	355750
2019-06-18	93.36	93.47	89.41	90.45	392934
2019-06-19	90.16	91.04	89.54	90.91	323290
2019-06-20	91.47	92.39	91.08	91.60	238217
2019-06-21	91.32	92.73	90.36	92.27	453279
2019-06-24	92.81	93.41	91.83	91.93	393602
2019-06-25	92.26	92.61	88.83	90.66	713072
2019-06-26	91.41	93.72	90.81	92.16	464003
2019-06-27	92.19	94.75	92.12	94.66	451627
2019-06-28	93.72	95.15	93.62	94.75	537909
2019-07-01	95.44	95.73	92.57	92.68	642321
2019-07-02	92.74	94.01	91.73	92.96	271000
2019-07-03	93.38	95.91	93.16	95.35	161472
2019-07-05	95.26	95.45	93.56	95.12	300767
2019-07-08	95.19	95.19	93.39	94.37	255926
2019-07-09	94.07	94.76	93.50	94.01	314508
2019-07-10	94.16	94.72	93.39	94.51	251056
2019-07-11	95.12	95.50	93.11	95.10	204758
2019-07-12	95.65	97.69	95.22	97.27	436084
2019-07-15	98.60	98.60	96.31	97.29	506731
2019-07-16	95.94	96.58	94.40	94.84	444542
2019-07-17	95.01	95.69	94.23	94.89	365541
2019-07-18	96.27	96.40	94.94	96.03	361923
2019-07-19	95.98	97.48	95.50	95.57	370135
2019-07-22	96.39	96.54	95.25	95.48	341963
2019-07-23	96.01	96.01	92.66	94.19	566306
2019-07-24	94.00	95.72	92.58	95.41	347800
2019-07-25	95.16	96.23	94.51	96.13	248752
2019-07-26	96.97	97.95	96.69	96.97	368590
2019-07-29	97.90	99.76	96.35	98.26	498886
2019-07-30	96.55	98.04	95.59	97.72	504016
2019-07-31	97.35	97.85	94.28	95.59	681334
2019-08-01	93.12	94.68	88.59	88.62	1323036
2019-08-02	88.76	92.84	88.59	92.56	860252
2019-08-05	91.60	92.09	89.81	91.86	602092
2019-08-06	92.28	94.91	91.67	94.35	433840
2019-08-07	93.78	97.20	93.12	96.93	355044
2019-08-08	97.46	101.70	97.45	100.84	516336
2019-08-09	100.21	101.66	99.96	100.08	424985
2019-08-12	99.65	99.94	96.62	97.27	396076
2019-08-13	97.39	98.51	95.69	97.09	365893
2019-08-14	96.18	99.09	95.87	97.91	356748
2019-08-15	98.18	99.16	96.97	98.79	370703
2019-08-16	99.37	100.34	98.42	99.69	319967
2019-08-19	101.37	102.43	98.53	101.77	362141
2019-08-20	101.50	103.61	100.93	102.90	351129
2019-08-21	103.94	105.18	103.26	103.81	336566
2019-08-22	104.23	106.87	103.88	106.21	461458
2019-08-23	105.56	107.43	104.05	104.28	516726
2019-08-26	104.28	104.34	103.25	103.91	274149
2019-08-27	104.43	104.92	102.25	103.14	329559
2019-08-28	102.81	104.67	102.81	103.28	339262
2019-08-29	104.05	104.98	101.89	103.44	408124
2019-08-30	103.67	103.67	99.78	100.17	609036
2019-09-03	99.73	100.33	97.75	98.15	401674
2019-09-04	98.47	100.30	97.63	99.96	290932
2019-09-05	100.48	101.24	98.25	99.94	549318
2019-09-06	96.86	99.03	96.68	96.89	438646
2019-09-09	97.27	97.27	92.72	93.12	378579
2019-09-10	93.12	93.12	88.53	90.80	684677
2019-09-11	91.33	93.13	90.41	92.12	507470
2019-09-12	91.42	92.69	87.21	88.31	908321
2019-09-13	88.13	88.94	86.17	86.97	515868
2019-09-16	86.74	88.77	84.75	85.15	535026
2019-09-17	85.59	87.24	85.36	86.00	258863
2019-09-18	86.40	87.50	85.97	86.95	396463
2019-09-19	86.90	87.99	86.02	87.47	310603
2019-09-20	87.93	88.97	86.84	87.53	615183
2019-09-23	88.22	89.56	87.78	88.51	315949
2019-09-24	88.40	89.05	86.00	86.58	362382
2019-09-25	86.66	87.22	86.01	86.09	233591
2019-09-26	86.28	87.70	86.02	86.45	345761
2019-09-27	88.03	88.12	85.91	87.01	345564
2019-09-30	87.04	87.91	85.80	87.28	465514
2019-10-01	87.14	88.02	85.49	85.54	386149
2019-10-02	85.41	86.67	84.57	85.55	464670
2019-10-03	86.18	89.04	86.18	88.77	550847
2019-10-04	89.11	90.60	88.13	88.79	383948
2019-10-07	88.79	89.36	88.28	89.04	327937
2019-10-08	88.80	88.95	86.88	88.01	512716
2019-10-09	89.24	89.73	88.19	88.35	503602
2019-10-10	88.35	89.28	87.53	88.20	378482
2019-10-11	88.82	89.48	87.92	88.65	460947
2019-10-14	88.50	89.30	87.23	88.50	451087
2019-10-15	89.00	89.50	87.85	88.42	527663
2019-10-16	88.31	89.08	87.00	89.02	277900
2019-10-17	89.19	91.30	88.82	91.04	426145
2019-10-18	90.45	91.73	90.27	91.07	274357
2019-10-21	91.03	91.57	90.53	90.68	191703
2019-10-22	90.37	90.72	88.44	89.48	219490
2019-10-23	88.92	89.27	83.53	84.32	515424
2019-10-24	84.29	86.81	83.51	86.17	528142
2019-10-25	85.98	87.94	85.14	87.55	242232
2019-10-28	87.72	88.02	84.41	85.45	384988
2019-10-29	85.67	85.67	82.17	83.69	964729
2019-10-30	88.49	89.00	79.06	84.96	1639438
2019-10-31	86.09	87.23	83.15	83.43	793167
2019-11-01	83.44	83.44	80.83	81.28	662914
2019-11-04	81.30	82.19	76.60	77.02	849972
2019-11-05	76.53	77.02	73.50	76.45	877930
2019-11-06	76.20	77.50	76.06	77.49	449257
2019-11-07	77.27	78.11	76.70	77.93	520533
2019-11-08	77.60	78.13	75.52	75.98	446146
2019-11-11	75.95	77.24	75.33	76.12	333856
2019-11-12	76.01	76.31	74.60	75.01	618672
2019-11-13	75.27	75.85	74.65	75.00	572434
2019-11-14	75.00	76.19	74.70	75.47	370517
2019-11-15	75.84	75.90	74.79	75.61	205379
2019-11-18	75.62	76.50	73.44	73.67	270814
2019-11-19	73.50	73.65	72.13	72.33	325036
2019-11-20	72.07	74.38	71.95	72.99	337000
2019-11-21	73.05	73.64	72.32	73.52	317205
2019-11-22	73.72	74.85	73.18	74.46	389472
2019-11-25	75.95	77.19	75.25	77.02	470089
2019-11-26	77.14	79.47	76.81	78.69	404043
2019-11-27	78.96	81.18	78.83	81.01	375859
2019-11-29	80.83	80.87	79.63	80.00	378479
2019-12-02	79.69	80.00	78.46	79.05	285770
2019-12-03	79.95	80.93	78.55	78.97	652389
2019-12-04	79.28	80.25	77.46	79.09	427549
2019-12-05	79.23	80.43	79.01	80.19	706749
2019-12-06	80.25	80.71	79.20	80.27	424335
2019-12-09	83.05	85.13	82.70	84.26	806356
2019-12-10	83.97	84.22	82.61	83.62	388738
2019-12-11	83.79	84.76	83.10	84.64	235255
2019-12-12	85.09	87.54	84.71	87.17	546231
2019-12-13	87.26	88.37	85.92	87.93	520710
2019-12-16	88.59	88.59	85.67	86.72	434012
2019-12-17	86.27	86.32	84.66	85.83	300469
2019-12-18	85.61	86.30	83.80	84.79	334113
2019-12-19	84.62	85.45	84.19	85.01	318230
2019-12-20	85.23	86.97	84.77	86.44	471171
2019-12-23	86.60	86.99	85.63	85.77	318764
2019-12-24	85.87	85.96	84.82	85.29	90907
2019-12-26	85.50	86.45	84.91	86.27	190490
2019-12-27	86.35	86.66	85.55	86.21	204914
2019-12-30	86.23	86.73	84.91	85.99	228364
2019-12-31	85.82	86.52	85.38	86.23	273549
2020-01-02	86.23	86.99	80.94	84.74	818191
2020-01-03	85.49	89.73	85.38	88.42	1046058
2020-01-06	87.92	89.92	87.74	89.57	454332
2020-01-07	89.90	92.19	89.80	89.94	564378
2020-01-08	90.00	90.99	89.60	90.66	402850
2020-01-09	91.37	92.25	90.75	91.30	301869
2020-01-10	90.93	91.54	90.05	90.91	198466
2020-01-13	92.63	93.72	91.68	93.45	393083
2020-01-14	93.02	93.33	91.41	91.70	491687
2020-01-15	91.71	92.67	91.28	91.39	467773
2020-01-16	91.37	92.00	85.20	87.65	1111981
2020-01-17	88.07	93.73	88.07	93.32	833359
2020-01-21	92.71	92.84	89.02	90.30	578825
2020-01-22	90.88	94.23	90.76	93.64	681774
2020-01-23	93.04	94.16	92.54	93.30	493132
2020-01-24	92.66	93.23	91.69	92.82	490028
2020-01-27	91.43	92.44	90.05	91.91	548547
2020-01-28	94.51	95.85	92.81	93.13	423466
2020-01-29	93.22	96.89	93.02	96.13	353738
2020-01-30	95.88	96.49	94.44	95.33	193664
2020-01-31	95.38	96.30	92.08	92.77	457668
2020-02-03	92.80	93.76	91.99	92.22	354235
2020-02-04	93.09	94.36	92.63	93.63	290919
2020-02-05	94.22	94.54	91.75	93.05	295553
2020-02-06	93.01	93.94	92.34	93.31	180927
2020-02-07	93.14	94.85	92.99	94.72	159758
2020-02-10	94.89	98.32	93.94	97.43	471484
2020-02-11	97.87	97.87	95.67	97.00	426073
2020-02-12	97.67	97.99	95.93	97.60	300369
2020-02-13	97.39	100.50	97.01	100.24	382622
2020-02-14	100.00	100.67	99.02	100.17	358294
2020-02-18	100.69	102.06	99.83	101.63	486270
2020-02-19	97.81	103.15	95.18	98.75	913698
2020-02-20	99.55	102.13	98.03	101.17	557394
2020-02-21	101.17	101.26	98.27	99.67	435377
2020-02-24	97.05	100.48	96.39	97.35	424633
2020-02-25	97.53	98.88	93.45	94.26	535364
2020-02-26	94.00	94.58	89.32	89.64	650528
2020-02-27	88.03	88.41	84.81	85.37	685143
2020-02-28	83.09	85.42	81.41	84.45	956038
2020-03-02	84.70	85.18	82.01	84.80	518202
2020-03-03	84.74	85.33	80.31	81.85	499972
2020-03-04	82.77	84.08	81.58	83.77	336461
2020-03-05	82.08	82.52	78.54	79.52	541815
2020-03-06	77.15	80.91	76.44	79.29	575062
2020-03-09	74.18	76.64	74.05	75.17	754300
2020-03-10	77.30	78.70	72.64	76.15	590492
2020-03-11	74.16	74.19	70.00	71.57	693777
2020-03-12	66.72	69.50	63.92	68.26	1073272
2020-03-13	71.70	72.87	63.69	68.08	885072
2020-03-16	61.81	61.98	55.44	57.53	1177560
2020-03-17	58.16	65.19	53.55	63.13	1753035
2020-03-18	59.90	61.54	44.31	49.72	1744557
2020-03-19	46.89	58.20	44.27	57.28	1776013
2020-03-20	59.08	66.01	54.31	56.48	1195359
2020-03-23	57.00	65.67	56.96	62.76	944597
2020-03-24	67.52	78.02	66.53	72.28	1207842
2020-03-25	72.36	76.86	70.45	74.02	1330494
2020-03-26	75.08	77.53	71.71	75.35	888867
2020-03-27	72.16	80.87	68.54	77.56	890749
2020-03-30	76.72	83.03	75.70	80.52	957382
2020-03-31	79.96	82.82	77.97	79.70	562650
2020-04-01	75.15	80.38	73.28	79.77	768846
2020-04-02	78.14	82.33	77.15	79.55	787964
2020-04-03	79.78	80.39	74.00	77.65	796786
2020-04-06	81.85	85.41	80.51	84.67	586888
2020-04-07	91.42	97.20	88.04	92.31	1771304
2020-04-08	93.69	98.74	92.29	96.42	1044006
2020-04-09	97.49	101.53	96.53	99.77	912482
2020-04-13	99.81	100.12	95.33	99.81	373541
2020-04-14	101.47	102.61	99.00	101.89	423733
2020-04-15	97.07	103.15	96.13	101.27	443818
2020-04-16	101.96	103.50	100.13	102.78	593357
2020-04-17	105.04	107.88	101.73	107.14	535987
2020-04-20	105.88	110.76	104.01	109.35	574556
2020-04-21	109.75	111.32	105.33	107.47	452444
2020-04-22	107.86	113.57	107.86	112.44	519847
2020-04-23	113.86	114.37	109.31	109.40	624410
2020-04-24	109.73	114.50	108.56	113.99	547232
2020-04-27	116.17	117.00	112.73	113.04	589731
2020-04-28	114.57	116.13	112.49	115.56	498950
2020-04-29	116.98	120.71	116.03	118.12	755054
2020-04-30	116.08	118.23	114.90	117.27	649374
2020-05-01	114.10	118.40	113.89	118.19	512678
2020-05-04	116.57	120.37	115.52	120.17	444942
2020-05-05	122.36	123.90	120.59	120.94	789078
2020-05-06	121.32	126.82	118.45	122.98	1110734
2020-05-07	124.11	126.36	121.33	123.00	645672
2020-05-08	124.30	128.36	123.06	127.55	548745
2020-05-11	124.84	127.19	124.06	126.48	529797
2020-05-12	127.30	127.50	122.17	122.43	457512
2020-05-13	122.07	124.20	118.72	120.15	665089
2020-05-14	117.50	122.99	116.79	121.91	471168
2020-05-15	121.27	127.16	121.27	127.01	661294
2020-05-18	130.00	130.99	121.36	121.52	733596
2020-05-19	121.80	124.00	120.81	120.97	537826
2020-05-20	123.18	123.98	121.26	122.64	400196
2020-05-21	122.91	123.36	120.50	121.24	522905
2020-05-22	122.19	122.19	119.57	121.22	547359
2020-05-26	124.73	124.73	118.52	118.99	946190
2020-05-27	118.65	120.60	114.12	119.86	949068
2020-05-28	121.01	122.31	118.13	119.07	647252
2020-05-29	119.53	122.64	117.62	121.95	826469
2020-06-01	122.66	124.22	120.33	122.16	552714
2020-06-02	123.47	125.39	121.76	124.29	642325
2020-06-03	125.55	126.64	120.96	121.69	528103
2020-06-04	121.45	122.83	119.70	120.84	629050
2020-06-05	121.96	123.84	118.60	119.99	664608
2020-06-08	119.59	121.15	114.62	115.79	1044929
2020-06-09	115.00	118.98	113.13	118.81	668346
2020-06-10	119.42	122.03	117.11	120.73	705439
2020-06-11	118.68	122.72	116.35	116.47	532002
2020-06-12	119.52	119.90	114.71	117.38	472486
2020-06-15	116.41	120.36	116.01	120.14	577498
2020-06-16	123.40	123.90	117.37	118.69	685390
2020-06-17	119.13	126.58	119.13	125.19	804039
2020-06-18	123.56	124.45	119.71	120.67	697238
2020-06-19	125.80	132.38	123.50	131.77	1581334
2020-06-22	132.30	138.90	131.80	133.88	1014133
2020-06-23	134.59	135.71	131.85	133.47	892076
2020-06-24	132.01	134.46	130.13	133.36	451246
2020-06-25	132.43	139.13	129.72	138.71	1456928
2020-06-26	137.76	140.00	134.53	135.13	1207459
2020-06-29	136.77	139.34	134.34	136.46	685642
2020-06-30	136.46	139.87	136.46	138.97	590688
2020-07-01	139.04	144.41	137.06	143.29	674960
2020-07-02	144.98	146.13	141.41	141.54	501813
2020-07-06	144.27	144.68	142.08	143.11	589684
2020-07-07	142.12	143.98	139.61	139.92	455037
2020-07-08	140.50	144.51	139.74	140.73	576876
2020-07-09	141.80	142.86	135.16	138.19	523527
2020-07-10	138.77	138.97	135.17	137.54	371851
2020-07-13	138.95	138.95	129.34	129.70	681005
2020-07-14	129.68	131.25	125.78	130.55	468720
2020-07-15	129.58	132.28	127.20	131.47	634278
2020-07-16	129.18	133.29	129.09	132.73	491892
2020-07-17	133.58	137.92	132.20	136.79	626765
2020-07-20	136.44	138.14	135.34	137.37	375259
2020-07-21	138.60	138.87	134.69	134.89	336748
2020-07-22	134.35	138.00	134.35	136.98	232404
2020-07-23	136.76	148.97	136.13	138.86	1999361
2020-07-24	138.90	138.90	132.04	136.81	626176
2020-07-27	137.66	138.91	132.21	134.50	669819
2020-07-28	134.39	135.52	131.59	133.28	617241
2020-07-29	140.48	156.41	139.95	155.56	2046555
2020-07-30	154.89	158.98	152.50	158.74	731117
2020-07-31	159.45	159.94	154.50	156.25	576299
2020-08-03	157.16	162.70	156.60	162.55	681668
2020-08-04	162.56	165.18	161.06	163.77	506869
2020-08-05	164.81	165.00	162.42	164.87	353027
2020-08-06	165.00	168.97	163.72	168.68	315478
2020-08-07	167.98	170.00	162.51	165.85	467870
2020-08-10	167.47	168.44	157.51	159.83	490532
2020-08-11	159.44	159.44	153.70	155.70	522568
2020-08-12	156.39	156.47	150.81	153.47	641692
2020-08-13	154.02	157.46	154.01	157.36	424887
2020-08-14	157.58	158.44	154.50	157.84	336084
2020-08-17	158.07	158.78	153.63	157.41	537105
2020-08-18	158.22	161.40	155.77	159.76	358789
2020-08-19	160.51	163.18	158.58	159.21	347740
2020-08-20	157.75	166.23	157.29	165.22	416207
2020-08-21	166.19	168.44	164.22	168.29	294990
2020-08-24	170.00	170.00	164.01	165.87	318860
2020-08-25	165.88	168.06	164.67	167.51	274180
2020-08-26	167.45	168.67	165.59	166.95	275612
2020-08-27	167.44	168.69	164.52	165.63	266060
2020-08-28	165.55	167.67	164.30	164.80	287218
2020-08-31	164.80	165.31	161.20	163.40	479584
2020-09-01	164.71	167.26	163.90	166.19	435211
2020-09-02	167.42	167.73	157.64	160.04	595522
2020-09-03	158.54	158.54	148.56	150.30	755925
2020-09-04	149.36	149.96	138.36	142.87	791118
2020-09-08	135.48	139.11	132.10	132.51	1161713
2020-09-09	133.51	136.32	131.07	131.99	741404
2020-09-10	133.66	140.75	133.01	134.68	882180
2020-09-11	137.58	137.58	131.87	134.56	812293
2020-09-14	135.82	136.88	132.62	134.79	634920
2020-09-15	135.73	135.73	130.75	131.76	591931
2020-09-16	131.96	133.83	129.92	130.81	646809
2020-09-17	128.23	134.76	126.35	133.60	700059
2020-09-18	135.55	139.87	130.21	132.73	6544005
2020-09-21	131.01	137.87	128.80	137.73	795956
2020-09-22	138.53	143.55	136.67	142.87	899915
2020-09-23	142.45	143.50	138.75	139.09	484272
2020-09-24	138.05	138.76	133.54	134.09	411693
2020-09-25	134.55	135.88	132.75	135.68	302181
2020-09-28	137.14	139.02	135.65	138.87	419377
2020-09-29	138.57	139.47	136.59	137.19	255443
2020-09-30	138.22	139.27	135.20	136.65	411814
2020-10-01	137.37	140.86	137.02	140.34	421584
2020-10-02	136.62	143.43	135.84	142.82	388828
2020-10-05	143.58	145.00	139.55	142.28	392103
2020-10-06	139.89	140.37	132.26	132.74	1073430
2020-10-07	133.73	135.90	129.74	131.25	849498
2020-10-08	132.00	132.41	127.61	130.34	805943
2020-10-09	131.96	132.45	129.51	131.26	592632
2020-10-12	131.53	132.75	129.00	131.95	438002
2020-10-13	131.26	136.17	130.77	134.44	311250
2020-10-14	135.43	136.00	130.34	130.43	356170
2020-10-15	129.01	133.90	128.79	133.66	341061
2020-10-16	133.83	133.90	129.84	129.91	334628
2020-10-19	130.99	131.47	124.65	128.13	689279
2020-10-20	128.32	128.50	124.40	124.68	473644
2020-10-21	124.50	125.71	119.02	119.07	501159
2020-10-22	119.24	123.74	117.65	123.37	592655
2020-10-23	123.16	126.94	120.31	126.51	654428
2020-10-26	125.68	128.73	123.10	126.50	676636
2020-10-27	126.16	127.32	123.72	125.18	297057
2020-10-28	123.20	125.08	121.32	122.55	504542
2020-10-29	123.14	124.53	119.33	119.91	596077
2020-10-30	119.32	120.16	115.82	116.33	740181
2020-11-02	119.19	120.00	112.47	116.55	934272
2020-11-03	116.56	118.54	113.60	118.21	786273
2020-11-04	119.98	130.00	119.26	129.07	787105
2020-11-05	131.67	132.46	127.04	131.89	714560
2020-11-06	131.80	134.37	128.31	132.28	475837
2020-11-09	130.00	132.05	124.28	124.70	938580
2020-11-10	125.26	127.61	121.77	123.45	566250
2020-11-11	124.98	130.45	124.95	130.44	562758
2020-11-12	130.17	133.44	129.16	132.25	479862
2020-11-13	131.90	132.58	128.28	129.98	382285
2020-11-16	130.11	135.38	127.62	135.18	585170
2020-11-17	135.77	137.56	132.25	136.99	446767
2020-11-18	137.35	137.80	132.37	132.75	488321
2020-11-19	129.01	130.04	127.51	129.20	370809
2020-11-20	128.60	129.49	126.41	129.00	313405
2020-11-23	128.64	129.05	124.76	126.77	392966
2020-11-24	126.55	127.11	122.50	122.92	419735
2020-11-25	124.09	125.64	121.21	121.47	402200
2020-11-27	123.01	126.74	122.00	126.01	204560
2020-11-30	126.00	128.90	123.95	127.31	376116
2020-12-01	127.24	129.50	124.06	128.96	579433
2020-12-02	128.30	128.30	124.62	125.97	259197
2020-12-03	126.26	128.18	123.65	123.66	397487
2020-12-04	123.75	124.65	122.52	124.54	324581
2020-12-07	124.37	125.39	122.30	123.60	395113
2020-12-08	123.42	125.65	120.95	125.49	343141
2020-12-09	125.00	129.11	124.90	125.80	390074
2020-12-10	125.28	130.07	123.57	129.92	350837
2020-12-11	130.15	131.75	128.26	131.18	432477
2020-12-14	131.68	134.85	130.87	133.74	529137
2020-12-15	133.92	135.43	131.47	132.07	426892
2020-12-16	132.36	138.11	132.22	137.11	510350
2020-12-17	137.53	146.36	137.26	145.83	722995
2020-12-18	146.75	148.71	144.00	144.30	604960
2020-12-21	142.36	146.00	141.50	143.91	446180
2020-12-22	143.82	145.59	142.56	145.07	214126
2020-12-23	145.19	145.58	137.67	140.18	382210
2020-12-24	140.38	142.45	139.47	140.76	162493
2020-12-28	142.00	144.09	139.03	143.31	456840
2020-12-29	143.64	144.24	136.71	138.50	553487
2020-12-30	137.51	140.05	136.16	136.33	327304
2020-12-31	136.84	136.84	131.25	132.55	335859
2021-01-04	133.00	133.88	129.02	130.37	385919
2021-01-05	130.95	136.42	130.29	136.06	441147
2021-01-06	137.37	144.91	136.71	142.42	523269
2021-01-07	141.41	145.35	140.08	144.85	470327
2021-01-08	144.44	147.00	142.48	146.80	359393
2021-01-11	145.62	146.20	143.10	143.51	357096
2021-01-12	143.99	146.65	143.99	146.28	328410
2021-01-13	146.35	146.42	143.67	144.37	252270
2021-01-14	143.88	148.40	143.77	146.28	277069
2021-01-15	145.24	146.43	142.67	144.95	209075
2021-01-19	146.97	149.65	145.17	147.46	232509
2021-01-20	146.79	153.16	146.79	152.48	383050
2021-01-21	153.24	155.98	152.30	154.08	302920
2021-01-22	153.77	155.82	150.62	155.44	306238
2021-01-25	155.97	160.45	155.39	156.73	339410
2021-01-26	157.70	158.12	153.26	157.49	269726
2021-01-27	155.03	161.97	151.30	155.19	563238
2021-01-28	155.83	157.95	152.83	153.69	385825
2021-01-29	154.00	154.07	149.61	150.05	412035
2021-02-01	152.40	154.87	150.06	153.73	498200
2021-02-02	155.52	157.83	153.08	153.88	441885
2021-02-03	154.28	155.81	147.97	150.02	521536
2021-02-04	150.67	154.40	148.96	152.89	466765
2021-02-05	154.00	155.27	152.62	155.10	241034
2021-02-08	155.92	156.10	149.48	155.98	446569
2021-02-09	156.31	164.78	155.00	163.62	427608
2021-02-10	164.69	167.44	163.57	164.45	438167
2021-02-11	165.69	171.85	165.29	171.37	366968
2021-02-12	172.27	172.32	167.89	170.81	292544
2021-02-16	171.96	172.87	164.88	165.99	468720
2021-02-17	156.19	156.19	137.01	144.04	2204302
2021-02-18	142.16	144.33	136.18	139.51	914935
2021-02-19	139.67	142.90	137.88	140.46	664476
2021-02-22	139.41	140.00	130.37	131.32	693304
2021-02-23	129.16	129.16	123.37	127.02	871254
2021-02-24	126.02	136.33	125.49	136.30	850594
2021-02-25	133.62	135.27	130.30	133.10	619282
2021-02-26	134.77	136.76	129.75	136.15	708797
2021-03-01	138.37	140.93	134.34	140.20	596600
2021-03-02	141.77	142.37	134.86	135.95	583380
2021-03-03	134.93	135.30	128.67	129.11	658236
2021-03-04	129.23	129.71	119.25	120.36	713801
2021-03-05	121.34	121.55	112.49	120.53	693993
2021-03-08	120.55	123.06	115.50	116.17	541296
2021-03-09	120.40	121.43	118.11	119.95	794332
2021-03-10	120.64	123.04	119.58	122.24	616779
2021-03-11	124.57	127.76	124.00	127.54	533024
2021-03-12	125.59	128.63	124.42	128.40	416250
2021-03-15	129.16	130.16	126.24	128.42	504082
2021-03-16	129.60	131.30	127.51	130.34	575426
2021-03-17	128.35	133.04	128.19	132.00	619083
2021-03-18	130.59	131.83	127.30	127.39	649809
2021-03-19	126.96	132.75	126.10	131.42	883911
2021-03-22	131.98	133.03	130.37	131.41	353304
2021-03-23	131.08	132.50	129.54	129.93	429848
2021-03-24	129.33	129.93	121.66	125.85	887468
2021-03-25	124.41	124.41	120.48	123.22	738611
2021-03-26	123.16	127.12	121.77	125.13	657784
2021-03-29	124.94	126.23	123.00	124.32	450844
2021-03-30	123.94	127.67	122.29	125.71	409919
2021-03-31	126.08	128.93	124.85	127.17	515828
2021-04-01	136.15	138.94	132.51	135.83	1365325
2021-04-05	136.53	137.13	133.67	135.00	652302
2021-04-06	135.48	139.39	134.74	137.86	516536
2021-04-07	137.42	138.61	136.28	137.56	351829
2021-04-08	138.20	138.98	135.29	135.71	425927
2021-04-09	135.26	138.21	131.59	137.66	497126
2021-04-12	137.52	137.60	134.67	135.57	294638
2021-04-13	136.71	139.82	136.70	137.00	327268
2021-04-14	136.96	138.80	135.56	135.86	305842
2021-04-15	137.33	138.79	135.69	138.30	324139
2021-04-16	139.06	139.68	136.43	137.25	307497
2021-04-19	136.71	137.75	134.40	137.69	448856
2021-04-20	137.32	139.81	136.20	138.26	788795
2021-04-21	137.68	142.32	136.61	142.23	540305
2021-04-22	142.10	144.24	140.87	141.18	480146
2021-04-23	141.95	143.06	140.97	142.37	435010
2021-04-26	142.65	146.22	141.92	145.09	836949
2021-04-27	145.56	150.53	145.56	148.09	922873
2021-04-28	148.50	157.13	146.68	156.98	865492
2021-04-29	159.99	159.99	154.58	158.03	641836
2021-04-30	157.55	159.11	155.77	158.41	441071
2021-05-03	159.47	161.42	158.29	160.01	500627
2021-05-04	158.39	160.31	157.36	160.15	370183
2021-05-05	160.30	160.35	152.75	153.62	648343
2021-05-06	154.45	155.19	149.54	151.33	418797
2021-05-07	149.18	152.65	145.94	146.19	364838
2021-05-10	145.34	145.50	138.13	138.43	541959
2021-05-11	135.08	138.65	134.39	137.61	642608
2021-05-12	135.93	137.13	131.16	132.58	578608
2021-05-13	133.02	133.69	129.14	130.85	521911
2021-05-14	131.81	136.43	131.00	136.23	440002
2021-05-17	133.24	135.44	132.03	133.21	366551
2021-05-18	134.47	136.60	133.25	133.83	565620
2021-05-19	131.67	133.52	130.73	132.80	265133
2021-05-20	133.85	136.09	132.02	135.78	238540
2021-05-21	137.28	139.64	136.30	137.79	328102
2021-05-24	139.13	142.93	137.87	142.24	322406
2021-05-25	143.68	145.87	142.06	142.54	387860
2021-05-26	143.13	144.81	142.09	143.76	187098
2021-05-27	143.75	145.04	142.28	143.32	243055
2021-05-28	143.84	145.49	141.76	142.68	205336
2021-06-01	142.77	143.48	139.47	140.25	309276
2021-06-02	139.76	142.60	138.71	142.23	511107
2021-06-03	141.37	142.11	136.48	137.55	379747
2021-06-04	138.96	139.23	137.09	137.80	152956
2021-06-07	137.46	140.06	136.16	139.91	310399
2021-06-08	141.42	150.41	140.00	149.23	587276
2021-06-09	150.88	151.77	146.01	146.54	409371
2021-06-10	150.22	151.21	146.11	146.90	333728
2021-06-11	146.90	149.74	146.90	149.52	230409
2021-06-14	150.44	152.14	150.02	150.97	233697
2021-06-15	150.69	150.69	147.90	148.87	301599
2021-06-16	148.00	149.46	147.02	148.33	197964
2021-06-17	148.22	150.29	145.74	146.10	382589
2021-06-18	144.09	148.38	143.67	144.71	433485
2021-06-21	144.79	149.87	144.05	147.48	364872
2021-06-22	146.97	152.74	144.94	152.23	502648
2021-06-23	152.64	154.71	151.63	154.67	386792
2021-06-24	156.00	158.98	155.75	157.44	341786
2021-06-25	157.03	159.56	155.46	156.58	534980
2021-06-28	157.45	158.34	155.65	157.40	271068
2021-06-29	156.81	159.78	156.19	157.21	216547
2021-06-30	157.62	158.79	155.98	157.63	247015
2021-07-01	158.44	159.67	155.14	156.33	247539
2021-07-02	157.08	158.30	155.88	156.88	185467
2021-07-06	157.78	158.28	153.16	156.05	234572
2021-07-07	156.50	157.82	153.18	156.18	179658
2021-07-08	153.66	157.40	152.00	156.12	255321
2021-07-09	157.00	159.32	155.57	158.08	273297
2021-07-12	158.50	158.82	155.13	155.59	257011
2021-07-13	155.36	163.72	154.45	158.95	441160
2021-07-14	159.33	159.82	153.35	154.18	286659
2021-07-15	153.93	154.77	151.26	154.22	244593
2021-07-16	156.03	157.77	154.27	154.92	304694
2021-07-19	152.00	157.66	150.03	154.77	328380
2021-07-20	156.30	159.74	154.96	157.97	334024
2021-07-21	158.15	161.75	158.15	159.48	309891
2021-07-22	159.43	169.38	158.49	167.82	708342
2021-07-23	167.85	169.97	166.24	169.84	377021
2021-07-26	169.63	172.00	165.36	167.11	295279
2021-07-27	167.53	170.58	164.67	169.92	517882
2021-07-28	154.00	166.77	152.47	166.11	828679
2021-07-29	167.12	177.82	166.71	174.20	660681
2021-07-30	171.92	176.69	170.45	171.31	437417
2021-08-02	172.55	172.55	167.84	170.77	383238
2021-08-03	170.27	173.01	168.69	172.92	350821
2021-08-04	171.92	176.23	171.50	175.94	340384
2021-08-05	176.49	177.10	173.53	176.52	268123
2021-08-06	176.58	177.60	174.12	176.69	291004
2021-08-09	176.56	176.56	172.28	172.30	291136
2021-08-10	173.03	174.12	168.05	169.10	384383
2021-08-11	169.09	169.09	163.36	166.10	345677
2021-08-12	166.38	169.58	165.58	168.77	162335
2021-08-13	168.17	171.47	167.82	170.04	195622
2021-08-16	169.17	170.19	167.64	169.27	143152
2021-08-17	168.42	168.42	164.79	167.55	255807
2021-08-18	167.72	168.49	165.84	166.02	188166
2021-08-19	165.74	167.04	163.04	163.69	239384
2021-08-20	163.41	166.39	163.19	166.18	194141
2021-08-23	167.39	168.55	165.71	166.54	174349
2021-08-24	167.16	170.82	166.02	168.88	217849
2021-08-25	168.83	170.42	167.60	168.67	186078
2021-08-26	167.72	169.55	166.18	168.43	139336
2021-08-27	168.51	172.24	168.51	171.86	220071
2021-08-30	172.00	172.81	169.59	170.06	171197
2021-08-31	170.16	173.58	168.26	171.93	271281
2021-09-01	172.62	174.70	170.39	174.42	235794
2021-09-02	175.36	176.91	174.49	176.48	183510
2021-09-03	176.36	177.96	174.64	175.96	208090
2021-09-07	175.58	178.20	174.29	177.80	634594
2021-09-08	179.99	180.76	173.90	176.81	236447
2021-09-09	176.81	181.20	176.07	180.64	278613
2021-09-10	182.03	184.78	180.65	183.89	343480
2021-09-13	186.02	186.02	178.35	180.78	253594
2021-09-14	181.65	182.45	178.23	178.95	202233
2021-09-15	179.35	181.13	177.21	180.70	250589
2021-09-16	181.67	186.59	181.67	184.75	259665
2021-09-17	186.28	187.35	182.52	183.24	545806
2021-09-20	180.94	182.19	178.99	181.66	218115
2021-09-21	181.23	183.21	179.39	181.17	202825
2021-09-22	182.15	186.47	181.85	184.05	246978
2021-09-23	184.29	186.26	183.04	183.24	181554
2021-09-24	182.60	184.00	180.00	181.50	181546
2021-09-27	179.59	180.00	174.99	175.50	309853
2021-09-28	173.98	174.43	164.79	165.50	509135
2021-09-29	167.09	167.77	163.64	164.90	284764
2021-09-30	165.27	168.13	163.73	163.93	251939
2021-10-01	166.50	170.57	163.13	169.44	309098
2021-10-04	168.20	169.37	166.58	168.84	362168
2021-10-05	168.20	170.57	166.07	166.11	381862
2021-10-06	164.22	165.51	159.77	160.46	338634
2021-10-07	159.93	164.38	159.93	160.63	256040
2021-10-08	161.36	161.36	156.91	157.78	184020
2021-10-11	159.04	160.08	156.80	159.32	247174
2021-10-12	161.05	165.33	160.67	165.14	425060
2021-10-13	166.73	168.75	163.28	168.62	389127
2021-10-14	170.45	175.55	169.03	174.23	434969
2021-10-15	176.83	177.82	171.05	171.82	340922
2021-10-18	172.65	173.02	169.48	169.50	205169
2021-10-19	169.71	174.06	168.83	170.87	163586
2021-10-20	170.80	170.80	165.22	167.08	270384
2021-10-21	167.50	170.33	166.84	169.60	127042
2021-10-22	170.84	173.20	169.64	172.54	225103
2021-10-25	173.33	174.92	171.76	173.63	194655
2021-10-26	174.94	175.83	171.05	172.16	250270
2021-10-27	171.41	173.86	170.00	170.21	232439
2021-10-28	170.83	173.03	167.74	168.61	214092
2021-10-29	167.50	174.12	167.43	172.47	246219
2021-11-01	172.99	175.35	170.94	173.73	236714
2021-11-02	173.50	175.18	165.58	168.38	423901
2021-11-03	147.14	163.50	144.50	151.48	2625736
2021-11-04	151.51	164.20	151.51	164.04	605260
2021-11-05	164.38	168.36	163.70	166.72	658867
2021-11-08	166.57	172.47	164.67	170.31	479841
2021-11-09	172.09	173.23	165.75	167.74	406157
2021-11-10	165.67	173.23	165.67	171.06	426870
2021-11-11	171.52	175.02	168.08	171.74	321516
2021-11-12	172.80	174.42	168.86	169.81	331295
2021-11-15	168.31	171.29	165.47	167.16	375038
2021-11-16	167.02	170.10	165.50	168.44	193293
2021-11-17	167.25	169.29	164.08	166.10	262525
2021-11-18	166.76	172.19	165.29	171.94	283054
2021-11-19	172.06	177.73	171.54	176.87	328648
2021-11-22	177.62	178.60	170.26	171.11	256146
2021-11-23	171.11	172.74	164.85	168.56	218899
2021-11-24	167.09	170.20	166.03	168.35	316021
2021-11-26	164.97	169.43	164.92	167.56	218543
2021-11-29	169.94	170.45	163.18	163.94	253058
2021-11-30	162.84	164.33	159.00	160.60	413757
2021-12-01	164.43	168.76	157.58	158.64	320792
2021-12-02	158.40	163.85	157.68	159.44	391892
2021-12-03	159.86	160.50	152.72	155.43	313681
2021-12-06	156.04	162.10	153.52	161.75	340989
2021-12-07	164.48	168.00	163.16	165.64	273427
2021-12-08	166.73	175.00	165.24	173.92	361045
2021-12-09	171.32	174.64	167.41	167.81	268855
2021-12-10	168.58	169.38	162.07	163.74	256581
2021-12-13	162.57	165.77	161.83	163.64	269331
2021-12-14	160.89	166.00	160.72	164.11	340164
2021-12-15	165.17	167.40	160.00	166.41	389315
2021-12-16	169.32	169.43	158.29	160.73	369579
2021-12-17	159.78	166.65	156.57	164.49	615859
2021-12-20	162.13	167.42	160.25	166.09	380991
2021-12-21	166.67	172.99	166.03	170.15	226454
2021-12-22	169.07	171.09	165.19	170.52	262486
2021-12-23	171.00	174.07	170.21	172.97	121481
2021-12-27	172.89	174.52	171.58	173.06	173371
2021-12-28	172.80	175.54	172.51	172.71	165951
2021-12-29	171.90	173.57	170.46	172.15	221775
2021-12-30	171.71	178.68	168.40	176.39	335362
2021-12-31	176.14	176.39	172.65	172.80	189066
2022-01-03	172.99	174.79	170.20	172.32	206474
2022-01-04	171.77	172.08	166.23	168.43	442755
2022-01-05	170.20	170.50	164.86	166.15	439944
2022-01-06	167.12	173.62	166.90	171.15	332909
2022-01-07	170.28	172.67	163.75	163.75	311662
2022-01-10	162.00	162.04	154.99	159.95	343744
2022-01-11	160.28	163.98	157.81	163.39	270701
2022-01-12	161.90	164.54	160.75	160.87	204182
2022-01-13	161.48	162.52	154.86	155.14	240653
2022-01-14	155.46	155.93	150.27	155.00	421673
2022-01-18	152.71	153.34	145.08	145.19	425206
2022-01-19	145.22	149.15	144.99	145.23	237960
2022-01-20	147.04	148.74	139.73	139.86	369236
2022-01-21	138.66	143.79	137.50	141.80	569913
2022-01-24	139.31	147.35	136.40	146.77	441237
2022-01-25	144.77	151.45	140.99	147.72	784091
2022-01-26	149.82	156.01	143.74	144.79	490586
2022-01-27	144.90	150.47	142.77	143.96	367895
2022-01-28	144.61	150.65	140.80	150.55	351161
2022-01-31	150.22	154.36	149.31	153.25	362908
2022-02-01	154.52	157.06	151.97	156.55	443287
2022-02-02	157.87	158.78	152.41	153.41	271600
2022-02-03	152.12	155.00	149.44	150.36	291333
2022-02-04	150.38	151.93	147.29	149.34	359852
2022-02-07	149.51	152.97	147.96	148.43	367235
2022-02-08	147.93	152.29	147.40	148.87	680101
2022-02-09	151.17	154.43	149.67	154.03	448726
2022-02-10	150.53	156.79	150.53	152.13	646878
2022-02-11	154.30	155.97	150.90	153.70	588147
2022-02-14	154.69	157.58	153.19	156.64	541216
2022-02-15	159.00	161.67	155.08	157.68	555162
2022-02-16	150.00	164.86	149.34	162.66	919238
2022-02-17	160.12	161.02	155.12	155.26	615189
2022-02-18	154.29	155.49	148.74	150.30	614500
2022-02-22	148.38	150.99	142.52	145.13	470571
2022-02-23	145.56	146.28	138.62	139.35	649234
2022-02-24	134.69	139.43	133.55	139.12	619979
2022-02-25	142.02	142.02	135.38	140.08	437187
2022-02-28	140.08	145.49	137.34	145.35	764124
2022-03-01	145.43	150.47	143.78	146.82	466655
2022-03-02	147.08	148.14	142.48	144.94	280955
2022-03-03	146.86	148.93	137.50	138.18	325147
2022-03-04	136.52	138.24	132.18	136.97	437445
2022-03-07	137.20	140.27	126.01	126.32	600494
2022-03-08	126.33	133.68	124.14	129.17	396746
2022-03-09	130.51	135.19	130.51	133.72	396307
2022-03-10	130.53	131.14	126.48	126.70	513240
2022-03-11	127.03	127.99	121.91	123.05	462158
2022-03-14	122.44	125.20	115.50	116.90	474433
2022-03-15	115.19	115.89	110.54	113.24	948519
2022-03-16	117.64	124.65	117.28	123.41	740101
2022-03-17	123.47	127.02	118.71	121.14	750598
2022-03-18	116.85	121.51	112.68	121.05	1288354
2022-03-21	121.05	122.90	115.28	117.19	603190
2022-03-22	118.87	120.47	117.71	118.05	524433
2022-03-23	114.24	115.25	111.84	112.26	537232
2022-03-24	112.26	112.82	110.00	112.00	349104
2022-03-25	112.50	114.00	107.96	108.81	399955
2022-03-28	109.00	111.69	107.99	110.80	401393
2022-03-29	113.90	121.51	113.15	119.68	1018009
2022-03-30	118.52	123.10	117.13	119.13	646357
2022-03-31	119.70	121.98	117.22	117.35	560074
2022-04-01	118.18	118.83	115.08	116.30	491077
2022-04-04	116.57	119.30	114.21	115.95	553333
2022-04-05	115.22	115.69	110.92	112.80	483765
2022-04-06	110.65	111.65	107.03	109.99	471497
2022-04-07	110.40	112.01	108.53	111.15	516170
2022-04-08	111.16	113.33	109.68	111.43	375970
2022-04-11	109.79	111.03	105.75	107.20	624040
2022-04-12	109.17	111.83	106.75	107.37	562923
2022-04-13	107.19	109.83	107.03	108.73	391492
2022-04-14	108.81	110.47	101.62	101.92	549679
2022-04-18	101.18	103.75	99.08	103.67	457095
2022-04-19	103.41	111.08	103.39	107.95	717801
2022-04-20	108.45	109.55	105.10	105.56	338339
2022-04-21	106.89	108.60	100.81	101.45	442555
2022-04-22	101.48	101.48	97.61	99.19	395427
2022-04-25	98.39	103.20	98.39	103.00	423183
2022-04-26	102.84	103.31	96.29	97.34	498269
2022-04-27	97.25	99.23	96.75	97.57	409463
2022-04-28	99.52	104.96	93.24	97.78	829091
2022-04-29	97.16	99.52	91.40	91.76	696827
2022-05-02	92.16	93.16	87.84	90.64	1532625
2022-05-03	91.22	91.35	87.31	89.17	1360179
2022-05-04	82.93	97.89	82.00	96.99	1996649
2022-05-05	95.52	96.73	85.62	87.95	951273
2022-05-06	87.41	87.41	81.37	84.02	743254
2022-05-09	81.88	82.56	78.35	80.82	1145793
2022-05-10	83.16	84.05	79.39	81.01	680173
2022-05-11	80.16	80.16	74.60	75.11	737422
2022-05-12	74.33	79.83	72.19	77.88	751698
2022-05-13	80.26	82.50	79.11	80.92	591818
2022-05-16	80.79	81.58	78.56	79.65	635519
2022-05-17	81.40	82.96	76.34	79.09	691712
2022-05-18	77.91	78.00	71.64	72.54	829047
2022-05-19	72.08	75.96	71.81	74.21	725501
2022-05-20	75.07	75.67	70.46	73.16	643239
2022-05-23	73.96	73.96	68.67	71.71	750789
2022-05-24	70.22	70.40	67.67	69.05	645450
2022-05-25	68.96	73.75	68.89	72.42	747590
2022-05-26	72.10	76.40	72.10	75.66	634436
2022-05-27	76.37	78.68	75.91	78.22	390568
2022-05-31	77.68	80.10	76.20	79.66	774140
2022-06-01	80.00	80.37	73.90	74.13	707665
2022-06-02	74.09	79.28	74.01	79.25	535229
2022-06-03	78.53	78.68	76.34	78.09	700920
2022-06-06	78.89	79.37	76.26	78.63	503541
2022-06-07	77.16	81.51	76.00	81.29	878774
2022-06-08	81.66	84.43	81.10	82.67	752077
2022-06-09	81.32	84.32	81.18	81.69	657177
2022-06-10	79.62	80.62	75.63	78.18	650636
2022-06-13	75.06	76.13	72.23	73.27	764911
2022-06-14	73.92	74.91	71.21	72.26	840887
2022-06-15	73.42	76.66	73.25	75.46	1001580
2022-06-16	72.63	75.21	71.26	71.87	748961
2022-06-17	72.87	77.19	72.55	76.60	700218
2022-06-21	77.17	78.81	75.34	75.47	629959
2022-06-22	74.11	76.40	72.86	73.92	695974
2022-06-23	74.83	80.99	73.42	80.64	945431
2022-06-24	81.49	84.84	80.99	83.58	1149881
2022-06-27	83.58	84.58	78.69	78.82	585821
2022-06-28	79.15	79.73	74.65	74.71	660089
2022-06-29	74.68	76.34	73.02	76.25	572813
2022-06-30	75.72	75.90	72.11	74.77	510290
2022-07-01	75.27	79.48	75.27	79.44	610390
2022-07-05	77.66	84.62	77.09	84.38	822844
2022-07-06	84.58	88.43	84.44	86.66	1016171
2022-07-07	86.26	92.35	86.17	91.16	1022677
2022-07-08	89.34	93.89	88.91	92.72	971456
2022-07-11	92.08	93.85	89.04	89.97	982197
2022-07-12	89.97	91.96	87.67	88.58	634852
2022-07-13	85.81	91.25	85.49	90.57	536800
2022-07-14	89.88	92.67	89.06	92.51	506526
2022-07-15	93.20	99.93	92.96	99.49	1067493
2022-07-18	99.98	100.83	96.47	96.55	709792
2022-07-19	97.72	102.00	96.55	101.77	653995
2022-07-20	102.06	110.74	101.04	107.46	1279138
2022-07-21	105.52	107.90	104.34	106.74	716945
2022-07-22	105.34	106.76	102.30	104.50	754959
2022-07-25	104.86	105.35	98.54	99.26	1028885
2022-07-26	98.58	98.62	93.92	94.19	1205435
2022-07-27	96.35	100.46	95.42	99.68	1281921
2022-07-28	112.04	130.62	110.00	119.80	3125235
2022-07-29	118.63	126.72	116.37	126.18	1273183
2022-08-01	125.25	128.61	118.26	118.27	1372871
2022-08-02	117.51	125.00	117.25	123.95	933675
2022-08-03	123.47	130.67	123.08	129.91	741449
2022-08-04	129.14	130.89	128.00	129.76	449282
2022-08-05	126.37	134.30	126.37	134.13	539519
2022-08-08	135.08	140.76	132.80	133.15	934715
2022-08-09	132.38	134.02	129.87	130.98	584692
2022-08-10	135.90	140.03	135.83	138.29	649776
2022-08-11	138.82	140.00	135.58	135.64	556497
2022-08-12	137.47	138.99	136.04	137.78	331997
2022-08-15	135.85	137.73	134.91	135.83	398994
2022-08-16	134.22	137.50	133.55	134.53	553835
2022-08-17	132.33	133.02	129.44	130.75	487118
2022-08-18	129.95	131.59	129.47	130.34	316353
2022-08-19	127.89	129.07	124.93	126.22	511113
2022-08-22	123.81	124.69	118.23	118.72	674534
2022-08-23	119.84	122.63	118.29	120.39	559831
2022-08-24	120.19	123.72	119.54	123.25	475465
2022-08-25	124.10	125.99	122.56	125.05	460549
2022-08-26	123.96	124.84	115.57	115.74	648021
2022-08-29	114.59	115.74	112.71	112.74	470666
2022-08-30	114.43	114.43	108.34	110.59	640800
2022-08-31	112.14	116.04	110.31	113.86	912838
2022-09-01	111.52	115.76	109.67	115.67	816842
2022-09-02	116.74	121.10	114.10	120.98	1161481
2022-09-06	122.00	133.82	121.71	132.04	1734318
2022-09-07	132.19	139.88	132.19	139.76	1216273
2022-09-08	139.76	147.40	138.55	145.34	1242604
2022-09-09	147.00	148.30	144.15	145.79	689324
2022-09-12	147.40	148.84	144.46	146.51	561055
2022-09-13	141.12	145.60	139.83	140.33	802766
2022-09-14	141.84	141.84	136.07	137.86	773204
2022-09-15	136.50	142.09	135.81	138.33	508307
2022-09-16	135.76	138.72	134.81	136.75	591488
2022-09-19	134.49	138.53	133.18	135.62	434709
2022-09-20	133.18	135.21	132.00	134.37	281230
2022-09-21	134.30	138.50	132.29	132.62	471894
2022-09-22	132.28	132.56	125.74	127.39	582102
2022-09-23	126.37	128.00	122.47	125.25	661533
2022-09-26	124.93	129.63	123.44	123.75	422447
2022-09-27	127.30	130.59	122.89	125.63	792169
2022-09-28	126.32	133.02	125.50	132.05	689263
2022-09-29	129.08	130.41	124.58	125.89	489626
2022-09-30	125.41	129.74	123.60	125.42	604790
2022-10-03	126.86	127.04	120.91	123.03	627281
2022-10-04	126.16	131.10	126.16	128.76	591186
2022-10-05	126.14	140.21	123.27	137.65	1860536
2022-10-06	137.65	141.93	132.79	133.04	902417
2022-10-07	132.04	134.20	124.89	128.32	986637
2022-10-10	127.56	131.68	125.62	130.93	603116
2022-10-11	131.50	132.74	125.56	126.32	622166
2022-10-12	127.34	128.29	121.58	123.34	875109
2022-10-13	118.29	124.15	116.30	122.76	960523
2022-10-14	124.99	127.37	113.20	113.36	797829
2022-10-17	116.34	123.12	114.11	122.33	688479
2022-10-18	126.05	128.16	121.47	124.74	910681
2022-10-19	124.82	125.93	120.76	123.07	924757
2022-10-20	119.64	121.84	114.04	117.22	1147534
2022-10-21	117.00	126.66	116.08	125.88	688193
2022-10-24	127.50	129.59	121.10	128.05	815742
2022-10-25	127.64	135.88	127.64	134.85	1165083
2022-10-26	155.00	164.71	145.29	155.45	4259612
2022-10-27	158.94	161.83	154.51	158.39	1300728
2022-10-28	156.58	162.39	153.23	160.75	848308
2022-10-31	161.44	165.74	157.80	158.39	831963
2022-11-01	159.87	161.20	153.49	154.96	709421
2022-11-02	153.90	157.42	148.59	148.82	633714
2022-11-03	146.50	154.82	145.31	152.39	453834
2022-11-04	154.69	155.42	148.80	153.38	424884
2022-11-07	153.86	157.22	148.60	155.77	545588
2022-11-08	157.05	160.14	153.84	157.51	326606
2022-11-09	155.58	159.41	154.49	156.00	392513
2022-11-10	164.50	168.75	162.03	167.23	610647
2022-11-11	166.66	169.48	163.26	166.91	561867
2022-11-14	166.43	169.90	163.00	166.38	447752
2022-11-15	170.00	170.87	165.48	167.03	567940
2022-11-16	164.71	166.91	161.29	164.13	482578
2022-11-17	161.86	162.56	158.43	159.88	408584
2022-11-18	163.53	163.53	158.78	160.20	333977
2022-11-21	159.45	161.85	156.37	157.33	309748
2022-11-22	156.98	158.75	154.52	158.03	282624
2022-11-23	157.31	162.13	155.79	158.50	280610
2022-11-25	156.81	159.88	152.46	155.46	201104
2022-11-28	154.45	159.88	151.57	152.67	452812
2022-11-29	152.20	155.89	150.18	154.95	467958
2022-11-30	157.18	165.81	156.05	165.51	644741
2022-12-01	165.24	166.78	160.12	164.82	476862
2022-12-02	164.12	165.72	159.29	163.02	410945
2022-12-05	162.57	162.57	156.82	157.84	409861
2022-12-06	158.50	159.08	145.47	149.71	712752
2022-12-07	149.23	155.98	145.52	153.84	570026
2022-12-08	156.28	158.49	153.71	154.85	475356
2022-12-09	153.77	157.39	152.79	153.03	327046
2022-12-12	153.74	159.70	152.39	159.19	415187
2022-12-13	166.03	167.30	155.03	156.31	550348
2022-12-14	156.43	164.45	156.43	160.47	787696
2022-12-15	157.09	157.72	151.35	155.61	566711
2022-12-16	153.49	154.99	149.24	154.28	759784
2022-12-19	153.35	153.35	146.67	149.17	545454
2022-12-20	147.52	150.50	145.65	146.54	547273
2022-12-21	146.58	151.78	144.22	151.11	495178
2022-12-22	149.62	149.62	142.17	145.35	515790
2022-12-23	144.84	146.51	141.68	145.67	427299
2022-12-27	145.81	147.02	141.81	143.62	376915
2022-12-28	143.72	145.28	141.23	141.84	384693
2022-12-29	144.20	145.48	141.65	143.44	336617
2022-12-30	141.46	142.41	135.70	137.62	570349
2023-01-03	140.72	140.78	131.15	133.44	672001
2023-01-04	134.65	138.18	131.50	136.50	604974
2023-01-05	133.51	136.62	129.46	132.31	544463
2023-01-06	132.31	138.39	131.56	137.22	448902
2023-01-09	138.92	145.22	138.92	143.85	499529
2023-01-10	142.69	148.34	140.15	147.49	339774
2023-01-11	148.40	151.98	143.19	150.42	526091
2023-01-12	152.09	154.85	149.54	151.30	594699
2023-01-13	149.59	151.46	145.81	146.00	582228
2023-01-17	144.98	150.01	144.98	148.09	575626
2023-01-18	148.89	150.64	143.26	144.59	604556
2023-01-19	144.00	144.23	135.73	136.64	672179
2023-01-20	138.88	142.41	134.53	141.69	602877
2023-01-23	141.67	149.86	141.10	149.76	440708
2023-01-24	149.44	149.94	146.43	148.16	392579
2023-01-25	144.76	150.55	143.44	150.23	304847
2023-01-26	153.51	156.56	152.13	155.46	422585
2023-01-27	154.62	159.79	154.00	157.83	380210
2023-01-30	157.40	158.84	153.44	156.62	327045
2023-01-31	157.68	159.13	156.19	158.47	300535
2023-02-01	158.03	165.99	155.90	163.01	601172
2023-02-02	165.18	168.33	163.82	165.59	846909
2023-02-03	162.52	168.94	161.08	165.96	410649
2023-02-06	164.59	166.64	161.88	164.06	390351
2023-02-07	163.43	166.28	158.98	165.51	456473
2023-02-08	163.26	163.53	158.69	158.95	384750
2023-02-09	160.42	160.75	157.40	158.97	373270
2023-02-10	157.47	158.93	154.00	155.60	561534
2023-02-13	156.84	165.30	155.59	163.16	722989
2023-02-14	161.40	171.36	159.53	170.66	766081
2023-02-15	170.66	175.69	168.54	174.42	938690
2023-02-16	171.91	180.97	171.40	172.79	1250713
2023-02-17	172.35	173.59	169.28	173.49	950854
2023-02-21	171.66	172.26	165.00	166.21	1193807
2023-02-22	189.42	193.74	176.60	179.00	2779652
2023-02-23	175.14	179.93	173.27	174.23	1003064
2023-02-24	170.10	175.77	168.62	171.06	734495
2023-02-27	169.68	175.61	168.37	173.18	621848
2023-02-28	173.14	175.39	170.11	170.35	565549
2023-03-01	170.35	172.11	169.01	170.89	374278
2023-03-02	170.89	173.50	166.68	172.16	531082
2023-03-03	172.75	175.27	170.29	173.55	535770
2023-03-06	173.78	174.89	171.06	172.90	494496
2023-03-07	174.01	176.01	169.31	169.68	694031
2023-03-08	169.50	170.78	167.33	170.75	566994
2023-03-09	171.72	174.10	169.26	169.52	645045
2023-03-10	170.26	172.65	164.10	165.05	850608
2023-03-13	162.85	167.89	161.81	165.62	740517
2023-03-14	170.00	171.18	167.01	170.23	466516
2023-03-15	167.98	174.85	167.24	174.76	542977
2023-03-16	174.20	181.96	173.39	181.40	756632
2023-03-17	181.16	183.36	177.66	182.20	697277
2023-03-20	183.05	188.10	182.30	184.28	573698
2023-03-21	185.45	189.13	184.54	184.55	518729
2023-03-22	183.86	187.51	182.05	183.00	530544
2023-03-23	184.63	187.72	179.84	184.26	423244
2023-03-24	182.26	185.01	179.71	184.29	309191
2023-03-27	180.80	184.83	179.12	182.11	577290
2023-03-28	181.74	184.55	180.56	183.82	532243
2023-03-29	185.43	185.70	179.29	179.41	701438
2023-03-30	180.53	182.29	178.96	179.72	462097
2023-03-31	180.45	185.47	180.08	183.58	741482
2023-04-03	181.91	187.79	181.91	187.78	576827
2023-04-04	187.18	187.21	175.92	176.41	935315
2023-04-05	175.78	179.93	174.83	179.25	529334
2023-04-06	178.90	180.25	175.47	180.13	289124
2023-04-10	179.35	180.66	176.70	178.33	554219
2023-04-11	178.41	183.81	178.35	182.05	415755
2023-04-12	183.37	183.50	176.41	176.51	368973
2023-04-13	178.99	181.80	177.20	180.06	396065
2023-04-14	178.86	186.03	178.86	185.39	464966
2023-04-17	185.87	187.07	183.40	185.48	527155
2023-04-18	187.63	192.16	185.64	188.45	704051
2023-04-19	186.27	188.45	184.38	187.43	381870
2023-04-20	186.59	190.78	186.06	188.78	393205
2023-04-21	188.91	191.89	187.87	190.36	411701
2023-04-24	189.50	197.09	189.50	196.82	770941
2023-04-25	195.62	198.17	194.13	195.63	628158
2023-04-26	197.30	205.12	195.00	199.39	953896
2023-04-27	200.89	202.41	197.68	199.05	701864
2023-04-28	198.48	202.94	196.06	200.11	646458
2023-05-01	200.31	202.73	198.19	198.68	712467
2023-05-02	198.66	200.68	195.67	199.31	679010
2023-05-03	212.00	221.30	196.01	217.95	2316651
2023-05-04	219.11	223.77	205.86	207.57	1192098
2023-05-05	209.00	210.60	204.61	210.23	598936
2023-05-08	210.37	211.08	204.09	206.42	494347
2023-05-09	204.90	206.32	200.73	201.76	545722
2023-05-10	204.43	206.02	200.47	203.68	353413
2023-05-11	203.86	209.38	202.84	206.91	427588
2023-05-12	206.57	210.44	206.10	207.41	391323
2023-05-15	207.33	208.36	204.54	206.29	412347
2023-05-16	205.82	206.55	200.67	201.03	397286
2023-05-17	202.24	205.03	199.82	203.47	567311
2023-05-18	202.93	206.09	201.68	204.10	349714
2023-05-19	205.67	207.53	203.76	206.74	384545
2023-05-22	206.09	209.47	202.88	204.24	554977
2023-05-23	202.44	205.42	199.67	202.45	452537
2023-05-24	202.40	205.99	200.45	205.92	397932
2023-05-25	207.06	207.06	199.68	201.10	531252
2023-05-26	200.42	202.65	199.79	200.77	446826
2023-05-30	202.54	205.38	197.23	201.37	484966
2023-05-31	201.35	202.43	196.26	199.36	494180
2023-06-01	198.76	200.47	196.79	198.74	475581
2023-06-02	201.11	202.04	194.22	197.77	523591
2023-06-05	196.00	204.90	196.00	203.69	504410
2023-06-06	203.74	203.85	198.15	198.48	525719
2023-06-07	198.05	200.90	192.78	196.08	625743
2023-06-08	195.64	199.00	193.20	193.41	394835
2023-06-09	193.41	195.49	188.36	188.87	645793
2023-06-12	189.85	192.11	186.15	190.60	542379
2023-06-13	189.76	190.96	186.58	188.29	890638
2023-06-14	188.26	192.88	186.24	191.73	473312
2023-06-15	190.65	191.90	187.79	188.94	485932
2023-06-16	190.57	191.62	187.10	188.17	545671
2023-06-20	188.11	190.87	187.42	189.83	479437
2023-06-21	189.93	194.00	189.28	191.74	448656
2023-06-22	191.45	191.61	185.24	186.44	726250
2023-06-23	185.14	191.68	181.00	187.32	4005232
2023-06-26	188.00	191.61	187.14	188.75	514382
2023-06-27	193.11	197.48	191.94	196.10	519322
2023-06-28	196.03	202.16	196.00	200.26	475208
2023-06-29	200.26	201.64	196.64	196.82	330539
2023-06-30	197.77	200.89	197.28	200.16	415462
2023-07-03	200.52	200.65	192.78	195.65	352354
2023-07-05	195.00	195.34	189.17	189.47	616121
2023-07-06	187.87	189.47	185.72	185.91	595840
2023-07-07	185.73	187.25	184.01	186.95	491871
2023-07-10	187.00	192.52	186.87	192.11	479449
2023-07-11	192.23	193.76	188.91	189.04	325571
2023-07-12	191.45	195.92	188.12	195.43	482206
2023-07-13	196.50	199.15	195.36	195.59	336736
2023-07-14	195.00	197.93	193.08	193.94	330203
2023-07-17	194.16	195.72	191.88	193.57	360770
2023-07-18	194.22	196.59	191.71	192.46	389340
2023-07-19	192.89	193.97	186.51	187.13	507525
2023-07-20	186.50	189.24	185.10	185.46	310816
2023-07-21	186.56	187.95	184.71	185.78	273278
2023-07-24	185.79	186.47	182.93	183.39	381265
2023-07-25	184.22	186.09	183.30	185.12	351897
2023-07-26	185.18	185.18	181.14	183.40	370154
2023-07-27	183.69	184.95	178.55	179.01	483566
2023-07-28	173.91	175.20	163.40	164.63	1515463
2023-07-31	165.09	169.67	164.11	168.58	819927
2023-08-01	166.90	168.70	164.22	168.42	1086924
2023-08-02	165.17	172.65	160.05	167.68	1114934
2023-08-03	167.53	172.80	164.19	165.53	922411
2023-08-04	166.98	168.17	164.32	165.82	541026
2023-08-07	165.40	169.12	164.97	166.84	559556
2023-08-08	166.84	166.84	160.98	161.26	636501
2023-08-09	162.09	164.67	160.73	163.05	513170
2023-08-10	163.19	165.58	161.52	162.26	473436
2023-08-11	161.80	163.51	160.53	162.59	394138
2023-08-14	162.40	164.17	160.63	164.09	489580
2023-08-15	162.32	164.75	161.75	164.24	489452
2023-08-16	163.87	164.14	160.94	162.92	536431
2023-08-17	166.68	169.47	164.05	164.58	752114
2023-08-18	163.42	166.22	162.81	166.05	704580
2023-08-21	166.52	167.35	160.42	161.70	481136
2023-08-22	162.56	166.32	162.50	165.73	320416
2023-08-23	165.45	166.28	163.14	165.30	288111
2023-08-24	169.57	169.57	164.16	164.19	429039
2023-08-25	164.58	165.70	161.28	162.30	326628
2023-08-28	163.05	166.09	162.00	162.89	451638
2023-08-29	162.11	164.44	161.37	163.72	399459
2023-08-30	163.86	165.25	161.84	162.97	967953
2023-08-31	163.69	166.44	159.82	160.64	877416
2023-09-01	161.77	162.78	157.15	158.77	651188
2023-09-05	157.55	157.55	151.13	151.20	1023799
2023-09-06	150.56	154.73	150.08	154.43	1002185
2023-09-07	154.21	162.28	153.12	161.66	876606
2023-09-08	161.66	165.93	159.36	160.45	851538
2023-09-11	165.67	165.67	165.67	165.67	87552
2023-09-12	164.52	166.01	161.30	165.30	524445
2023-09-13	165.29	168.90	164.45	168.76	590730
2023-09-14	169.68	172.71	164.84	172.18	720897
2023-09-15	171.86	172.09	166.78	170.36	728391
2023-09-18	170.36	175.26	169.39	173.96	987169
2023-09-19	173.39	174.09	170.75	173.74	794577
2023-09-20	177.65	180.86	175.38	175.46	669356
2023-09-21	173.91	174.47	168.06	168.21	704762
2023-09-22	168.95	172.15	168.82	169.36	441486
2023-09-25	167.86	173.86	166.65	173.52	474034
2023-09-26	177.40	179.70	174.80	176.79	817987
2023-09-27	177.39	179.70	175.80	178.88	528700
2023-09-28	179.96	182.80	177.79	181.29	454192
2023-09-29	182.71	183.72	179.43	179.84	448161
2023-10-02	178.90	184.56	178.90	184.31	728833
2023-10-03	185.32	189.57	176.36	177.02	784022
2023-10-04	177.85	184.93	177.60	184.62	686823
2023-10-05	185.95	185.98	181.58	182.88	663104
2023-10-06	180.40	182.22	170.83	174.04	1231314
2023-10-09	172.85	177.39	172.09	175.73	475422
2023-10-10	174.96	181.51	174.96	181.34	436144
2023-10-11	182.01	185.54	181.00	181.63	469867
2023-10-12	180.56	181.44	173.03	174.85	561847
2023-10-13	173.99	176.73	173.50	175.35	346434
2023-10-16	176.21	181.06	174.67	180.82	333156
2023-10-17	180.87	185.75	180.87	184.51	409637
2023-10-18	183.61	185.86	181.85	182.49	339883
2023-10-19	182.38	183.60	179.63	181.50	386337
2023-10-20	181.20	182.56	176.79	179.33	396083
2023-10-23	177.78	181.59	175.37	177.87	478908
2023-10-24	179.54	183.18	179.08	179.91	350570
2023-10-25	180.72	182.51	175.38	175.95	491252
2023-10-26	175.70	180.00	173.74	174.07	487655
2023-10-27	175.84	182.88	175.83	178.06	589362
2023-10-30	178.06	180.13	176.82	178.57	424289
2023-10-31	177.95	185.09	177.88	182.77	1047873
2023-11-01	189.72	200.52	182.08	196.50	1715473
2023-11-02	199.87	202.32	196.54	198.72	631715
2023-11-03	200.17	207.66	199.68	206.84	788607
2023-11-06	206.31	208.88	205.65	206.62	461727
2023-11-07	206.10	208.52	205.35	207.18	405069
2023-11-08	208.14	209.54	205.35	207.60	291323
2023-11-09	207.60	207.67	204.01	206.24	251069
2023-11-10	206.62	211.21	206.06	210.94	247736
2023-11-13	210.94	219.78	210.94	214.60	592280
2023-11-14	217.98	221.01	215.69	220.00	597981
2023-11-15	221.39	226.32	219.89	224.35	445759
2023-11-16	224.29	227.92	223.30	227.72	514717
2023-11-17	229.88	233.00	229.16	230.12	561276
2023-11-20	229.20	231.83	227.54	231.81	568677
2023-11-21	231.81	232.00	229.89	230.38	379976
2023-11-22	231.65	235.77	230.40	234.85	429274
2023-11-24	234.67	236.02	233.56	235.67	150680
2023-11-27	234.80	241.66	229.27	240.47	549706
2023-11-28	239.29	239.84	235.90	238.00	669606
2023-11-29	239.99	241.09	232.88	238.62	516480
2023-11-30	238.82	240.88	238.06	240.36	294104
2023-12-01	239.42	243.48	239.42	242.69	305311
2023-12-04	242.57	246.50	240.70	245.02	506103
2023-12-05	245.09	245.63	242.10	243.31	331464
2023-12-06	245.86	248.98	243.39	247.07	557629
2023-12-07	248.62	250.70	243.77	245.76	359013
2023-12-08	244.89	248.39	244.89	247.18	288187
2023-12-11	245.58	250.45	244.26	246.07	404037
2023-12-12	247.57	249.00	245.48	248.85	691559
2023-12-13	249.33	252.46	247.40	251.78	345860
2023-12-14	253.20	253.75	240.60	245.16	656756
2023-12-15	244.57	247.47	243.57	245.68	591795
2023-12-18	246.89	253.26	246.74	251.24	408612
2023-12-19	254.18	258.39	253.57	254.49	435184
2023-12-20	255.80	257.43	252.43	252.80	328373
2023-12-21	255.65	257.43	254.59	256.05	249706
2023-12-22	256.71	259.41	254.29	258.17	215421
2023-12-26	257.55	259.95	257.32	258.97	234619
2023-12-27	259.15	261.97	258.61	260.39	180555
2023-12-28	260.45	261.03	257.48	257.88	158040
2023-12-29	256.94	259.50	255.98	256.58	273305
2024-01-02	253.73	255.47	250.16	252.39	344087
2024-01-03	252.67	252.67	244.01	244.67	487147
2024-01-04	244.67	245.46	241.78	243.20	354811
2024-01-05	243.59	246.20	242.35	245.23	272282
2024-01-08	245.56	249.05	245.56	248.39	295763
2024-01-09	246.86	253.92	246.86	253.92	305470
2024-01-10	254.44	259.47	253.04	259.42	244989
2024-01-11	258.39	262.96	256.50	262.57	360714
2024-01-12	262.91	264.55	261.23	261.27	291821
2024-01-16	262.52	274.50	262.50	271.70	553392
2024-01-17	270.68	273.67	265.59	273.49	529645
2024-01-18	275.29	277.08	272.90	275.48	471233
2024-01-19	276.73	276.77	272.18	275.75	427067
2024-01-22	277.03	284.88	277.03	281.82	417901
2024-01-23	282.30	284.96	279.45	283.19	366812
2024-01-24	285.74	285.74	279.57	280.47	215927
2024-01-25	284.02	284.35	278.69	280.81	204758
2024-01-26	280.55	281.27	271.67	273.19	413115
2024-01-29	274.48	279.99	270.36	278.99	368317
2024-01-30	279.02	282.87	277.34	279.20	255108
2024-01-31	280.05	286.56	278.58	281.11	410770
2024-02-01	282.02	288.38	282.02	287.59	310220
2024-02-02	287.26	290.24	284.00	287.77	241935
2024-02-05	287.21	287.77	283.14	285.94	194943
2024-02-06	286.32	287.08	282.95	286.48	272334
2024-02-07	288.58	296.09	285.82	292.79	339306
2024-02-08	294.58	298.21	293.61	294.15	444971
2024-02-09	294.87	297.67	293.61	295.50	406288
2024-02-12	295.00	297.49	291.94	293.25	341622
2024-02-13	288.68	300.00	285.83	299.97	426503
2024-02-14	305.12	308.02	300.93	307.73	418008
2024-02-15	308.82	315.46	308.20	315.15	417305
2024-02-16	316.36	324.87	314.45	319.26	828572
2024-02-20	322.20	325.06	317.00	324.47	912456
2024-02-21	307.98	319.80	301.01	310.32	1113289
2024-02-22	318.56	343.29	317.24	334.05	1060541
2024-02-23	333.79	341.78	332.83	338.83	578482
2024-02-26	340.05	350.88	340.00	349.46	632332
2024-02-27	351.88	352.77	336.08	339.01	835850
2024-02-28	336.99	347.15	336.99	346.52	421594
2024-02-29	348.15	352.12	345.17	351.05	459016
2024-03-01	353.91	366.40	352.79	366.28	662658
2024-03-04	368.83	375.32	363.01	366.51	500040
2024-03-05	364.62	366.82	356.03	364.94	421283
2024-03-06	367.61	370.81	359.05	369.39	345577
2024-03-07	370.76	372.39	365.33	370.76	278153
2024-03-08	372.33	374.43	353.37	353.99	677015
2024-03-11	351.00	351.00	331.84	334.22	973492
2024-03-12	336.76	353.01	334.78	349.57	720776
2024-03-13	349.13	350.56	343.75	344.26	401593
2024-03-14	346.87	351.66	345.33	350.19	501864
2024-03-15	346.70	350.00	340.59	347.65	881546
2024-03-18	348.53	350.00	334.26	339.55	491110
2024-03-19	337.11	341.28	324.99	340.49	583383
2024-03-20	339.98	348.36	338.44	348.23	535115
2024-03-21	347.01	353.79	343.93	348.01	390439
2024-03-22	348.61	358.00	342.95	356.30	504264
2024-03-25	357.50	369.76	357.50	361.23	634038
2024-03-26	362.62	368.93	361.35	368.00	378362
2024-03-27	371.83	373.11	356.64	365.88	383142
2024-03-28	366.99	370.38	362.32	366.40	363054
2024-04-01	366.04	370.78	365.19	367.80	332467
2024-04-02	360.34	361.97	353.51	359.88	345649
2024-04-03	363.82	373.97	360.77	370.41	615789
2024-04-04	371.42	379.00	350.68	350.90	588416
2024-04-05	353.80	358.67	348.23	350.43	489331
2024-04-08	350.15	363.70	348.50	363.32	365307
2024-04-09	362.79	363.00	343.42	354.32	577211
2024-04-10	350.49	365.00	344.26	360.05	560547
2024-04-11	361.32	368.55	359.01	366.95	329210
2024-04-12	366.66	367.56	360.54	365.15	221599
2024-04-15	367.34	372.19	358.27	358.85	271963
2024-04-16	357.79	370.83	356.03	370.67	474361
2024-04-17	373.99	376.15	354.00	359.57	455482
2024-04-18	362.13	365.86	355.41	356.40	299535
2024-04-19	357.06	360.01	342.65	347.37	626196
2024-04-22	350.00	359.65	348.17	354.75	539271
2024-04-23	359.44	365.99	355.00	364.73	510393
2024-04-24	364.75	367.44	360.54	362.74	271325
2024-04-25	360.79	378.93	354.53	369.90	620036
2024-04-26	369.00	383.98	369.00	382.56	510496
2024-04-29	385.00	392.48	381.00	384.82	718826
2024-04-30	383.95	391.00	382.18	384.79	977346
2024-05-01	390.88	396.00	360.33	383.98	1173539
2024-05-02	387.99	390.67	379.29	381.54	665671
2024-05-03	386.53	391.10	381.10	388.55	510680
2024-05-06	391.69	400.74	391.30	395.84	571701
2024-05-07	394.95	399.48	391.77	397.84	416617
2024-05-08	394.95	400.96	391.88	393.96	257918
2024-05-09	394.40	397.99	388.76	397.79	208022
2024-05-10	398.80	400.99	387.45	390.02	321049
2024-05-13	390.91	390.91	375.78	377.42	538841
2024-05-14	377.00	390.59	376.20	387.24	448661
2024-05-15	387.73	391.96	386.11	389.18	320397
2024-05-16	388.29	394.83	388.12	388.97	300070
2024-05-17	389.32	390.03	385.09	386.28	269000
2024-05-20	387.09	389.95	381.58	382.84	279825
2024-05-21	382.12	384.65	380.02	380.34	389081
2024-05-22	381.90	381.90	373.82	378.54	361423
2024-05-23	381.03	383.39	376.90	381.12	278421
2024-05-24	383.18	386.80	380.65	383.89	293131
2024-05-28	386.29	394.25	378.80	389.60	564352
2024-05-29	383.59	390.74	381.13	387.02	315019
2024-05-30	386.99	387.72	382.05	385.97	251738
2024-05-31	389.79	389.79	362.03	368.65	674658
2024-06-03	369.19	377.39	363.07	376.62	458100
2024-06-04	375.88	378.58	367.91	378.53	284730
2024-06-05	381.44	410.95	378.73	402.44	1088027
2024-06-06	402.44	406.66	382.29	385.84	505368
2024-06-07	386.28	389.47	379.00	383.79	305239
2024-06-10	380.09	396.44	377.24	395.63	419213
2024-06-11	394.85	398.99	388.20	397.15	344719
2024-06-12	400.68	412.26	396.23	410.99	420823
2024-06-13	412.16	414.99	403.00	406.80	273272
2024-06-14	404.71	405.47	396.42	398.79	278205
2024-06-17	402.22	417.47	399.15	417.38	372565
2024-06-18	417.00	429.22	413.78	428.85	439205
2024-06-20	429.34	430.20	407.00	408.69	447776
2024-06-21	408.69	414.84	401.42	414.76	492972
2024-06-24	414.15	414.15	406.45	411.03	326894
2024-06-25	415.43	421.91	411.61	419.16	299905
2024-06-26	420.61	423.30	416.72	422.64	407915
2024-06-27	423.00	427.51	420.18	426.22	339254
2024-06-28	427.72	431.03	419.73	422.66	435289
2024-07-01	426.51	427.00	413.01	424.64	358791
2024-07-02	423.03	427.50	417.12	420.78	189379
2024-07-03	420.17	422.66	416.79	418.49	127051
2024-07-05	418.76	420.23	415.43	418.72	299205
2024-07-08	421.99	424.14	406.41	406.51	408730
2024-07-09	408.36	413.21	393.29	395.05	420480
2024-07-10	394.44	396.34	379.17	382.61	532872
2024-07-11	380.86	390.72	377.29	383.60	382450
2024-07-12	383.50	390.00	377.50	377.93	380111
2024-07-15	384.10	388.55	378.09	386.20	480010
2024-07-16	383.13	389.99	379.34	386.74	434699
2024-07-17	383.98	384.41	362.86	363.60	631148
2024-07-18	358.94	367.09	352.04	366.20	683912
2024-07-19	367.96	375.27	364.05	369.31	420943
2024-07-22	373.15	382.96	370.40	382.66	392888
2024-07-23	382.39	390.63	380.61	385.15	296678
2024-07-24	383.50	383.99	368.96	370.53	484966
2024-07-25	369.59	370.56	354.96	360.37	698030
2024-07-26	367.96	373.72	361.01	366.36	558771
2024-07-29	371.24	375.32	362.31	367.52	475307
2024-07-30	368.75	379.73	368.63	376.57	776217
2024-07-31	395.00	397.90	362.69	373.88	1404943
2024-08-01	386.00	388.50	363.50	371.66	514488
2024-08-02	361.00	368.27	350.74	362.70	506887
2024-08-05	346.32	361.57	340.96	352.46	785158
2024-08-06	357.34	371.79	353.84	367.81	406447
2024-08-07	371.05	375.97	358.03	358.71	413735
2024-08-08	365.20	375.22	361.92	370.97	396310
2024-08-09	371.64	376.53	366.57	371.48	302859
2024-08-12	373.92	377.15	368.64	370.70	344492
2024-08-13	373.58	379.99	367.71	374.69	348087
2024-08-14	376.31	379.15	370.48	377.00	254490
2024-08-15	381.92	394.36	381.18	388.90	547063
2024-08-16	387.63	392.56	383.30	388.46	263011
2024-08-19	388.00	389.51	381.00	384.94	259172
2024-08-20	385.90	388.99	372.79	373.66	241769
2024-08-21	373.82	385.36	372.35	383.98	314030
2024-08-22	383.83	387.36	380.52	383.57	173616
2024-08-23	386.00	405.37	384.19	403.89	586567
2024-08-26	401.30	408.31	396.72	404.27	395258
2024-08-27	400.60	407.93	395.72	407.47	343006
2024-08-28	407.47	409.77	387.37	388.22	443016
2024-08-29	388.05	397.00	384.28	386.03	248664
2024-08-30	389.34	392.67	380.26	386.11	362308
2024-09-03	383.00	385.44	370.88	372.89	447146
2024-09-04	373.03	381.02	370.03	379.66	248794
2024-09-05	377.00	382.48	368.65	373.35	233142
2024-09-06	373.57	377.19	362.00	362.41	303700
2024-09-09	366.72	372.51	363.13	364.91	376288
2024-09-10	370.89	387.87	369.33	379.93	458651
2024-09-11	380.59	391.43	378.01	391.13	308533
2024-09-12	390.78	403.41	389.95	395.54	329043
2024-09-13	396.31	400.64	391.71	394.81	268170
2024-09-16	397.44	411.02	396.22	409.00	413220
2024-09-17	409.45	419.48	408.00	416.66	398514
2024-09-18	415.88	423.00	412.00	412.70	338247
2024-09-19	424.00	424.00	412.47	421.53	374659
2024-09-20	419.14	423.82	417.78	419.90	615096
2024-09-23	424.36	429.45	422.00	427.92	277630
2024-09-24	429.00	433.86	423.79	426.86	305270
2024-09-25	427.79	427.79	421.54	422.55	214594
2024-09-26	427.94	427.94	416.50	426.46	255823
2024-09-27	427.00	427.00	409.40	411.44	395823
2024-09-30	411.44	416.81	406.48	416.08	281244
2024-10-01	417.30	421.88	412.48	420.89	257427
2024-10-02	419.00	423.49	415.33	422.95	297289
2024-10-03	422.84	425.00	410.97	414.13	367285
2024-10-04	415.65	418.84	409.50	414.99	227506
2024-10-07	413.48	413.48	392.77	396.08	490625
2024-10-08	398.90	409.99	398.88	403.52	319937
2024-10-09	403.27	405.01	398.52	402.79	259761
2024-10-10	399.13	402.48	394.05	395.00	223588
2024-10-11	396.26	405.33	395.45	403.82	216821
2024-10-14	405.95	407.09	394.34	399.05	321019
2024-10-15	398.56	401.26	387.96	393.05	364206
2024-10-16	395.42	395.42	377.63	377.89	556824
2024-10-17	381.00	381.75	372.90	373.56	525404
2024-10-18	374.80	377.30	369.31	370.69	297279
2024-10-21	369.63	371.95	364.54	368.44	348297
2024-10-22	368.44	368.44	362.78	365.97	314311
2024-10-23	363.89	371.41	363.89	366.61	405387
2024-10-24	368.21	369.40	358.46	359.27	279240
2024-10-25	360.00	365.98	359.65	360.38	333387
2024-10-28	365.67	371.60	362.83	368.56	604343
2024-10-29	366.55	372.13	365.51	368.94	892251
2024-10-30	315.25	318.90	287.35	289.99	2970745
2024-10-31	297.49	303.38	287.55	287.69	1263954
2024-11-01	293.18	299.87	291.98	296.94	784832
2024-11-04	294.42	301.26	292.12	297.18	690732
2024-11-05	297.18	310.96	296.34	308.77	747991
2024-11-06	315.85	319.66	310.66	315.51	884893
2024-11-07	319.52	333.69	317.51	331.89	1021744
2024-11-08	337.57	343.81	334.00	339.98	686637
2024-11-11	341.82	343.98	335.01	343.51	586470
2024-11-12	345.89	349.69	336.43	338.38	589856
2024-11-13	339.67	346.97	336.60	339.75	465515
2024-11-14	339.11	339.11	327.01	330.63	582399
2024-11-15	327.00	328.60	314.75	316.68	613766
2024-11-18	318.48	327.14	316.99	326.64	504435
2024-11-19	324.89	336.27	322.15	335.58	381677
2024-11-20	334.51	335.70	328.24	333.21	402363
2024-11-21	331.69	338.62	322.82	338.41	529713
2024-11-22	336.46	341.38	334.54	337.60	405863
2024-11-25	343.07	344.98	336.07	337.16	559633
2024-11-26	335.33	339.80	328.02	338.79	429467
2024-11-27	338.00	338.00	330.10	331.27	340484
2024-11-29	336.47	336.47	327.41	328.77	215536
2024-12-02	327.46	328.41	318.91	324.84	530790
2024-12-03	328.98	329.40	321.45	327.55	373068
2024-12-04	327.36	338.76	326.88	337.25	456508
2024-12-05	338.13	339.60	329.64	337.30	351743
2024-12-06	343.23	355.42	338.37	340.09	495040
2024-12-09	338.54	338.54	324.63	328.54	461921
2024-12-10	327.00	334.69	323.01	327.80	404876
2024-12-11	331.98	335.52	327.77	330.17	357627
2024-12-12	331.59	333.36	322.73	322.89	316541
2024-12-13	322.76	327.68	301.10	301.33	926078
2024-12-16	300.00	302.87	296.08	300.31	775538
2024-12-17	299.53	305.95	295.58	295.84	497090
2024-12-18	295.84	299.32	280.98	281.09	638281
2024-12-19	288.18	293.83	283.44	290.36	829642
2024-12-20	291.64	296.94	289.25	290.67	693506
2024-12-23	290.48	291.70	285.29	290.75	374635
2024-12-24	290.81	293.45	287.40	291.75	188311
2024-12-26	291.33	292.29	288.32	290.85	240719
2024-12-27	286.73	288.87	282.51	285.37	380540
2024-12-30	283.45	290.50	282.04	287.16	404946
2024-12-31	287.37	287.37	281.37	284.20	397430
2025-01-02	288.14	293.60	285.45	292.06	450741
2025-01-03	292.07	298.51	289.89	298.01	359020
2025-01-06	298.81	299.64	285.52	290.65	780649
2025-01-07	288.93	290.44	282.09	282.23	679941
2025-01-08	281.90	283.00	277.00	278.47	609642
2025-01-10	275.00	279.83	273.65	274.69	628806
2025-01-13	271.32	276.18	266.45	275.95	505992
2025-01-14	278.36	279.99	272.39	273.44	544767
2025-01-15	280.88	281.27	272.00	272.55	591653
2025-01-16	274.31	279.32	272.71	274.80	499755
2025-01-17	277.39	278.59	271.37	272.92	451361
2025-01-21	281.35	285.81	274.36	280.48	620957
2025-01-22	282.83	285.60	280.13	283.58	439937
2025-01-23	280.46	289.05	280.46	288.53	544835
2025-01-24	288.62	289.61	279.57	279.83	785230
2025-01-27	274.24	292.53	270.20	292.52	604950
2025-01-28	290.20	299.82	290.03	295.82	637571
2025-01-29	295.00	305.60	295.00	303.70	542414
2025-01-30	303.47	308.54	300.76	305.76	501721
2025-01-31	304.07	306.37	297.00	297.90	517697
2025-02-03	293.49	306.38	290.20	303.67	514779
2025-02-04	297.75	307.87	297.41	306.93	557625
2025-02-05	305.25	307.51	300.00	305.39	537531
2025-02-06	306.94	312.55	305.50	308.15	401897
2025-02-07	305.79	311.01	304.01	304.92	505897
2025-02-10	309.63	316.00	305.90	308.48	583859
2025-02-11	306.74	307.04	297.02	299.82	772624
2025-02-12	298.69	307.64	297.42	304.32	419907
2025-02-13	304.07	314.65	300.47	311.93	606590
2025-02-14	312.00	314.14	303.17	304.69	641140
2025-02-18	303.16	312.42	301.73	306.02	1583514
2025-02-19	272.45	278.93	258.50	265.02	3651163
2025-02-20	265.01	265.50	242.58	247.09	1948195
2025-02-21	244.69	244.70	232.19	234.02	1992164
2025-02-24	239.15	240.82	234.02	236.51	1794711
2025-02-25	237.00	241.99	231.28	238.86	1269270
2025-02-26	241.64	243.60	227.65	227.81	1019038
2025-02-27	228.90	230.88	219.12	228.62	1022766
2025-02-28	226.65	237.54	225.05	234.78	1226483
2025-03-03	238.00	242.19	223.13	224.29	1040095
2025-03-04	221.82	233.44	218.23	229.51	929231
2025-03-05	229.18	231.24	225.13	230.60	709975
2025-03-06	226.00	229.77	217.97	218.28	962234
2025-03-07	217.10	227.83	209.61	227.12	1359492
2025-03-10	224.40	224.83	207.53	213.78	979516
2025-03-11	214.91	217.37	208.91	213.36	893640
2025-03-12	217.85	221.50	214.09	219.35	719202
2025-03-13	219.93	219.93	210.45	212.22	558515
2025-03-14	215.44	217.00	212.11	213.20	433352
2025-03-17	211.55	215.43	208.60	214.16	615654
2025-03-18	212.54	214.02	205.60	207.00	736323
2025-03-19	207.49	217.85	207.15	214.65	596216
2025-03-20	214.10	220.76	213.18	220.19	510739
2025-03-21	215.37	218.92	212.10	215.46	1311268
2025-03-24	219.54	227.92	217.12	222.62	1061000
2025-03-25	222.26	224.45	217.56	220.08	530921
2025-03-26	224.42	225.00	219.11	220.37	631295
2025-03-27	219.12	233.58	219.00	229.29	888697
2025-03-28	226.47	228.00	220.00	224.00	1059309

Explore More About WING

Coins representing dividend payouts and trends

WING Dividend History

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

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

WING Stock Split History

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

Graph showing historical stock prices and market trends

WING Historical Prices

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

Web Analytics