WIX Historical Prices

Summary

Key Stock Metrics

114.18

(January 3, 2024)

52-Week Low

229.79

(December 4, 2024)

52-Week High

362.07

(February 19, 2021)

All-Time High

221.37

(December 20, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-12-09	23.50	25.49	23.00	24.64	518930
2014-01-15	27.35	27.45	26.59	27.43	128190
2014-01-16	27.43	27.90	27.33	27.58	95591
2014-01-17	27.67	28.49	27.20	28.45	103017
2014-01-21	28.45	28.85	27.21	28.85	106437
2014-01-22	28.85	30.25	28.70	29.50	217677
2014-01-23	29.50	30.25	28.62	30.07	94797
2014-01-24	29.70	30.10	27.40	28.33	180709
2014-01-27	27.79	28.00	26.80	27.09	90884
2014-01-28	27.00	28.00	26.96	27.55	103401
2014-01-29	27.63	27.63	26.85	26.99	74303
2014-01-30	27.17	28.50	27.17	27.91	66810
2014-01-31	27.53	29.15	27.03	28.66	76894
2014-02-03	29.00	29.00	25.61	27.01	161131
2014-02-04	27.04	27.93	26.11	26.22	57871
2014-02-05	26.46	26.46	25.12	25.29	119028
2014-02-06	25.49	25.85	25.21	25.58	83396
2014-02-07	25.77	29.49	25.77	28.14	263961
2014-02-10	28.30	29.25	27.64	28.51	74662
2014-02-11	28.60	29.88	28.21	29.77	150309
2014-02-12	29.62	31.40	28.87	29.81	550625
2014-02-13	29.95	30.80	29.36	29.45	220821
2014-02-14	29.33	29.84	28.82	29.04	78844
2014-02-18	28.85	28.99	27.57	28.28	106536
2014-02-19	28.05	28.60	27.15	27.94	118089
2014-02-20	28.00	29.83	28.00	28.98	128121
2014-02-21	29.00	29.92	28.70	29.35	84849
2014-02-24	29.37	29.75	29.05	29.12	60777
2014-02-25	29.27	32.69	29.22	31.23	250539
2014-02-26	31.22	32.40	30.61	31.21	108120
2014-02-27	31.80	31.90	31.06	31.32	129531
2014-02-28	31.44	32.37	30.11	30.90	263854
2014-03-03	30.24	30.63	29.02	29.89	137749
2014-03-04	30.09	31.12	29.79	30.34	104647
2014-03-05	30.40	30.40	29.02	29.22	133658
2014-03-06	29.00	29.77	28.80	29.65	55410
2014-03-07	29.68	29.92	27.18	28.16	356856
2014-03-10	28.20	28.21	26.41	26.87	193624
2014-03-11	26.85	27.92	26.26	26.55	113446
2014-03-12	27.70	27.36	25.50	27.35	78734
2014-03-13	27.73	27.78	26.09	26.35	125449
2014-03-14	26.04	26.70	25.66	26.40	62991
2014-03-17	26.81	27.89	26.01	26.78	95315
2014-03-18	26.96	27.39	26.15	26.80	109252
2014-03-19	26.78	27.28	26.24	26.63	105361
2014-03-20	26.49	27.01	25.72	26.56	98052
2014-03-21	26.56	26.90	25.32	25.68	194235
2014-03-24	25.68	25.90	22.71	23.21	331382
2014-03-25	23.45	23.78	23.21	23.50	210807
2014-03-26	23.62	23.68	22.21	22.41	157346
2014-03-27	22.45	22.45	19.91	20.20	430776
2014-03-28	20.30	21.47	20.00	21.02	198406
2014-03-31	22.66	23.90	21.85	22.97	321443
2014-04-01	23.49	23.83	22.33	22.61	204311
2014-04-02	23.07	23.07	21.95	22.50	131320
2014-04-03	22.57	22.82	21.28	22.79	290800
2014-04-04	22.65	23.13	21.30	21.44	244324
2014-04-07	21.50	21.50	20.56	21.01	109528
2014-04-08	20.74	21.68	20.74	21.10	148233
2014-04-09	21.27	23.11	21.00	22.75	252765
2014-04-10	22.29	23.00	22.00	22.55	355532
2014-04-11	22.36	22.68	21.00	21.37	284443
2014-04-14	21.69	21.72	20.52	21.00	200849
2014-04-15	21.17	21.29	20.35	21.21	256617
2014-04-16	21.32	21.44	20.53	21.25	132677
2014-04-17	21.25	21.82	21.10	21.45	111447
2014-04-21	21.51	21.74	20.67	21.29	217205
2014-04-22	21.39	22.27	21.05	22.00	141482
2014-04-23	22.06	22.06	21.40	21.82	70309
2014-04-24	22.03	22.10	20.96	21.15	237254
2014-04-25	21.04	21.74	20.50	20.52	183053
2014-04-28	20.65	21.41	19.00	19.94	297607
2014-04-29	20.09	20.09	19.25	19.88	131825
2014-04-30	19.89	20.72	19.47	20.41	577529
2014-05-01	20.50	21.25	20.00	20.24	71841
2014-05-02	20.23	20.34	19.83	19.91	116455
2014-05-05	19.78	20.08	19.61	19.84	123619
2014-05-06	19.65	19.87	19.20	19.26	183094
2014-05-07	19.27	19.27	17.94	18.44	606257
2014-05-08	18.48	19.30	17.08	17.24	384390
2014-05-09	17.19	17.33	16.22	16.52	304586
2014-05-12	17.69	17.85	16.90	17.43	341113
2014-05-13	18.99	19.20	16.50	16.84	578694
2014-05-14	16.90	17.29	16.22	16.22	275709
2014-05-15	16.20	16.38	14.70	14.76	367981
2014-05-16	14.70	15.44	14.28	15.43	284020
2014-05-19	16.19	16.19	15.70	15.95	267386
2014-05-20	16.17	16.17	15.46	15.62	228714
2014-05-21	15.64	15.92	15.33	15.57	148312
2014-05-22	15.68	16.18	15.38	15.93	260426
2014-05-23	15.80	16.14	15.24	15.43	289826
2014-05-27	15.98	17.09	15.67	16.65	577600
2014-05-28	16.50	17.87	16.50	17.84	153876
2014-05-29	17.86	18.00	17.25	17.88	182567
2014-05-30	17.93	18.17	17.27	17.86	148736
2014-06-02	17.74	18.09	16.75	17.70	129605
2014-06-03	17.40	17.41	16.28	16.59	326945
2014-06-04	16.39	16.94	16.18	16.55	136243
2014-06-05	16.59	16.78	16.20	16.70	168001
2014-06-06	16.75	17.23	16.49	17.01	152675
2014-06-09	16.98	17.59	16.84	17.49	161093
2014-06-10	17.46	18.26	16.99	18.03	133814
2014-06-11	17.82	18.06	17.63	17.83	104949
2014-06-12	17.71	18.05	17.54	17.76	129277
2014-06-13	17.86	18.08	17.41	17.93	107986
2014-06-16	17.84	18.10	17.43	17.59	143825
2014-06-17	17.51	18.00	17.50	17.63	92555
2014-06-18	17.56	17.94	17.50	17.76	80289
2014-06-19	17.79	17.97	17.34	17.62	79895
2014-06-20	17.59	17.70	17.00	17.54	197264
2014-06-23	17.62	17.83	16.89	17.77	165938
2014-06-24	18.65	20.31	18.50	20.04	1078852
2014-06-25	19.79	20.50	19.22	20.06	423536
2014-06-26	20.15	20.74	19.60	20.05	207350
2014-06-27	19.99	20.49	19.80	19.99	877981
2014-06-30	20.00	20.89	19.78	19.84	220310
2014-07-01	20.00	20.50	20.00	20.23	104365
2014-07-02	20.14	20.47	19.81	19.91	74908
2014-07-03	20.12	20.20	19.81	20.09	48639
2014-07-07	20.01	20.22	19.91	20.00	107059
2014-07-08	20.00	20.00	18.75	19.31	143626
2014-07-09	19.42	20.00	19.18	19.93	110652
2014-07-10	19.37	19.74	19.03	19.17	97543
2014-07-11	19.10	20.02	19.01	19.10	48393
2014-07-14	19.44	19.83	19.04	19.24	61288
2014-07-15	19.30	19.30	17.91	18.33	172019
2014-07-16	18.51	18.57	17.91	18.07	115909
2014-07-17	17.87	18.29	17.75	17.92	143532
2014-07-18	17.86	18.24	17.60	17.83	87613
2014-07-21	17.62	17.70	17.31	17.36	131934
2014-07-22	17.51	18.29	17.50	17.92	116790
2014-07-23	18.07	18.14	17.53	17.70	66292
2014-07-24	17.77	18.01	17.65	17.76	43787
2014-07-25	17.54	17.91	17.39	17.63	83176
2014-07-28	17.60	17.64	17.00	17.19	67902
2014-07-29	17.25	17.96	17.08	17.75	103817
2014-07-30	17.94	18.25	17.34	17.47	64868
2014-07-31	17.25	17.25	16.72	16.95	79468
2014-08-01	16.93	17.15	16.00	16.15	122336
2014-08-04	16.31	16.70	16.01	16.33	81463
2014-08-05	16.25	17.56	16.25	17.36	132780
2014-08-06	18.11	18.35	17.11	17.62	249995
2014-08-07	17.81	17.81	16.13	16.78	472620
2014-08-08	16.74	16.79	16.20	16.52	90955
2014-08-11	16.72	16.80	16.32	16.50	132107
2014-08-12	16.48	16.60	16.01	16.20	95113
2014-08-13	16.20	16.87	15.60	16.79	254341
2014-08-14	16.89	16.89	16.51	16.71	127543
2014-08-15	16.79	16.88	16.34	16.74	103068
2014-08-18	16.80	17.69	16.54	17.49	264590
2014-08-19	17.62	17.76	17.20	17.45	185480
2014-08-20	17.31	17.31	16.89	16.90	94398
2014-08-21	16.95	17.70	16.73	17.60	157443
2014-08-22	17.60	17.64	16.65	16.77	131893
2014-08-25	16.90	17.29	16.80	16.92	88664
2014-08-26	16.85	16.90	16.69	16.74	135895
2014-08-27	16.85	16.94	16.44	16.50	82750
2014-08-28	16.35	16.66	16.10	16.23	118161
2014-08-29	16.29	17.02	16.14	16.46	264084
2014-09-02	16.49	16.83	16.33	16.63	171126
2014-09-03	17.00	17.00	16.57	16.70	101821
2014-09-04	16.75	18.00	16.43	16.56	108223
2014-09-05	16.45	16.65	16.16	16.20	109879
2014-09-08	16.75	16.96	16.19	16.89	124127
2014-09-09	17.00	17.05	16.52	16.87	103093
2014-09-10	16.90	16.90	16.41	16.84	55125
2014-09-11	16.73	17.85	16.40	17.82	379623
2014-09-12	17.65	18.24	17.40	17.98	256669
2014-09-15	17.93	17.93	17.20	17.50	166315
2014-09-16	17.40	17.70	17.20	17.62	119389
2014-09-17	17.60	17.95	17.37	17.68	108033
2014-09-18	17.71	17.90	17.43	17.54	48156
2014-09-19	17.58	17.85	17.32	17.44	107831
2014-09-22	17.35	17.35	16.45	16.61	133951
2014-09-23	16.47	16.85	16.47	16.55	68760
2014-09-24	16.67	16.83	16.46	16.54	51990
2014-09-25	16.53	16.64	16.12	16.13	69761
2014-09-26	16.16	16.44	15.91	16.07	94895
2014-09-29	15.94	16.89	15.94	16.76	101607
2014-09-30	16.82	16.95	16.19	16.25	104059
2014-10-01	16.24	16.82	16.03	16.68	102605
2014-10-02	16.63	16.95	16.58	16.83	67763
2014-10-03	17.03	18.33	17.03	17.83	248655
2014-10-06	17.93	17.98	17.01	17.50	91877
2014-10-07	17.40	17.40	16.77	16.80	92203
2014-10-08	16.85	17.45	16.54	17.41	71571
2014-10-09	17.41	17.45	16.80	16.83	65891
2014-10-10	16.71	17.32	16.45	16.52	64125
2014-10-13	16.53	17.30	16.30	16.50	93939
2014-10-14	16.46	16.99	16.23	16.48	142207
2014-10-15	16.20	16.95	16.20	16.64	98451
2014-10-16	16.71	17.82	16.68	17.78	175358
2014-10-17	17.95	17.95	17.10	17.22	90608
2014-10-20	17.02	17.57	17.02	17.15	121580
2014-10-21	17.30	17.66	17.00	17.38	119594
2014-10-22	17.35	17.38	16.76	16.84	130759
2014-10-23	16.83	17.61	16.36	16.49	129288
2014-10-24	16.44	16.53	16.20	16.27	103071
2014-10-27	16.30	16.34	16.08	16.19	222520
2014-10-28	16.54	16.65	16.00	16.62	316063
2014-10-29	16.56	16.97	16.56	16.74	111266
2014-10-30	16.73	16.74	16.15	16.58	115488
2014-10-31	16.96	17.24	16.47	16.99	276317
2014-11-03	17.00	17.35	17.00	17.06	71273
2014-11-04	17.01	17.16	16.82	16.94	228430
2014-11-05	17.56	18.00	17.03	17.69	1341509
2014-11-06	17.62	17.62	16.35	17.06	961720
2014-11-07	17.10	17.50	16.84	17.44	167455
2014-11-10	16.90	17.65	16.90	17.49	169545
2014-11-11	17.41	17.76	17.31	17.75	211863
2014-11-12	17.69	19.11	17.62	18.98	370841
2014-11-13	19.00	20.30	18.99	20.03	185558
2014-11-14	20.42	20.66	19.91	20.24	158221
2014-11-17	20.20	20.68	19.64	19.94	133888
2014-11-18	19.59	20.09	19.56	19.97	152843
2014-11-19	19.70	20.05	19.58	19.99	126625
2014-11-20	19.94	20.48	19.63	20.46	157216
2014-11-21	20.63	21.78	20.60	21.45	225827
2014-11-24	21.45	21.60	21.10	21.48	256931
2014-11-25	21.61	22.21	21.50	21.98	322553
2014-11-26	22.00	22.00	21.33	21.76	1038549
2014-11-28	21.85	21.86	21.34	21.41	68863
2014-12-01	20.45	21.09	20.17	20.51	157804
2014-12-02	20.51	21.19	20.45	21.08	139084
2014-12-03	21.03	21.60	20.76	21.23	199341
2014-12-04	21.32	21.33	20.77	21.15	149043
2014-12-05	21.17	21.95	21.17	21.77	127981
2014-12-08	21.57	21.83	21.30	21.47	215095
2014-12-09	21.21	21.92	21.02	21.87	217135
2014-12-10	21.85	22.50	21.67	21.88	325122
2014-12-11	21.61	22.38	21.61	21.91	155222
2014-12-12	21.70	21.93	21.49	21.59	58303
2014-12-15	21.64	21.77	20.66	20.94	103883
2014-12-16	20.95	20.95	19.49	19.54	233016
2014-12-17	19.51	20.11	19.25	19.90	246458
2014-12-18	20.11	20.62	19.92	20.60	205349
2014-12-19	20.57	20.71	20.23	20.71	104278
2014-12-22	20.52	21.14	20.39	20.69	69420
2014-12-23	20.74	21.15	20.45	21.12	85154
2014-12-24	21.11	21.25	20.75	20.86	47774
2014-12-26	21.00	21.50	20.89	21.26	79485
2014-12-29	20.96	21.14	20.43	20.80	380214
2014-12-30	20.74	21.27	20.72	20.83	87506
2014-12-31	20.86	21.30	20.78	21.00	95549
2015-01-02	21.20	21.20	20.65	21.05	81687
2015-01-05	21.20	21.40	20.44	20.49	133242
2015-01-06	20.63	20.80	19.83	20.54	167173
2015-01-07	20.63	21.40	20.31	21.33	203521
2015-01-08	21.53	21.75	21.11	21.33	180336
2015-01-09	21.41	21.41	19.92	20.08	253038
2015-01-12	20.02	20.35	19.37	19.67	215800
2015-01-13	19.75	19.75	18.43	18.74	403627
2015-01-14	18.57	19.05	17.61	18.70	119796
2015-01-15	18.80	19.16	18.29	18.35	141359
2015-01-16	18.26	18.92	18.05	18.27	193709
2015-01-20	19.09	19.17	18.13	19.10	173794
2015-01-21	19.33	19.47	18.59	18.67	136925
2015-01-22	18.85	19.85	18.50	19.45	314008
2015-01-23	19.53	20.38	19.51	20.17	350567
2015-01-26	20.38	20.66	20.02	20.32	95024
2015-01-27	20.01	20.85	20.01	20.55	179361
2015-01-28	20.59	20.77	19.84	19.94	255040
2015-01-29	20.05	20.34	19.80	20.11	184045
2015-01-30	19.94	20.26	19.42	19.78	189297
2015-02-02	19.80	19.96	18.54	18.63	257898
2015-02-03	19.62	19.82	18.81	18.82	188907
2015-02-04	18.75	19.45	18.50	19.16	160485
2015-02-05	19.17	19.48	18.89	19.26	101450
2015-02-06	19.25	19.89	18.91	19.46	208057
2015-02-09	19.45	19.45	18.41	18.59	210783
2015-02-10	18.80	19.25	18.47	18.60	241571
2015-02-11	19.17	19.91	19.00	19.21	239554
2015-02-12	19.35	19.50	19.07	19.10	178798
2015-02-13	19.00	19.40	18.84	18.84	218047
2015-02-17	19.10	19.10	18.69	18.71	139471
2015-02-18	18.71	19.07	18.71	18.86	123468
2015-02-19	19.00	19.64	18.87	19.22	313130
2015-02-20	19.23	19.84	19.01	19.65	236530
2015-02-23	19.65	19.98	19.12	19.21	169696
2015-02-24	19.13	19.53	18.79	19.02	182048
2015-02-25	18.92	19.23	18.87	18.91	202963
2015-02-26	18.91	19.70	18.53	18.63	90502
2015-02-27	18.58	19.11	18.32	18.33	286676
2015-03-02	18.38	19.13	18.09	18.23	366605
2015-03-03	18.25	18.78	17.61	17.67	345380
2015-03-04	17.70	18.17	17.30	17.47	198719
2015-03-05	17.54	18.37	17.35	18.30	257064
2015-03-06	18.10	18.53	17.79	17.80	105775
2015-03-09	17.90	18.11	17.63	17.75	78012
2015-03-10	18.08	18.23	17.51	17.67	368230
2015-03-11	17.77	17.80	17.43	17.64	435820
2015-03-12	17.73	18.15	17.33	17.96	152084
2015-03-13	17.87	18.00	17.50	17.77	124871
2015-03-16	17.81	17.87	17.01	17.41	186533
2015-03-17	17.40	17.83	17.30	17.71	112108
2015-03-18	19.00	19.86	18.88	19.00	571360
2015-03-19	18.87	19.21	18.73	19.00	333765
2015-03-20	19.14	19.14	18.83	18.96	205456
2015-03-23	19.00	19.21	18.65	18.94	183871
2015-03-24	18.85	19.14	18.65	18.67	181527
2015-03-25	18.00	18.68	18.00	18.34	458389
2015-03-26	18.14	18.61	17.85	18.24	168512
2015-03-27	18.27	18.63	18.22	18.38	193127
2015-03-30	18.53	18.97	18.32	18.79	169647
2015-03-31	18.80	19.17	18.61	19.16	175527
2015-04-01	19.17	19.17	18.64	18.97	300708
2015-04-02	19.05	19.19	18.70	19.10	117316
2015-04-06	18.92	19.40	18.66	19.34	111095
2015-04-07	19.24	19.59	19.07	19.45	139196
2015-04-08	19.78	19.95	19.44	19.76	141703
2015-04-09	19.78	20.36	19.28	20.04	1201372
2015-04-10	20.25	20.50	20.00	20.48	182284
2015-04-13	20.64	20.64	20.07	20.10	153902
2015-04-14	19.85	20.86	19.64	20.82	340815
2015-04-15	20.82	21.03	20.62	20.75	124822
2015-04-16	20.64	20.69	19.87	20.46	315681
2015-04-17	20.26	20.56	20.00	20.46	221494
2015-04-20	20.53	20.76	20.28	20.64	196425
2015-04-21	20.66	20.90	20.45	20.66	133753
2015-04-22	20.85	21.10	20.52	21.02	124147
2015-04-23	20.82	21.10	20.69	20.88	109864
2015-04-24	20.82	20.83	20.44	20.58	85946
2015-04-27	20.45	20.87	20.28	20.43	141092
2015-04-28	20.36	20.81	20.14	20.49	85503
2015-04-29	20.35	20.51	19.81	20.00	88937
2015-04-30	19.85	20.08	19.33	19.47	132462
2015-05-01	19.47	20.46	19.30	20.43	151225
2015-05-04	20.36	20.61	20.03	20.16	112398
2015-05-05	20.19	20.34	19.48	19.71	184780
2015-05-06	19.70	22.54	19.70	22.46	1236642
2015-05-07	22.49	23.53	22.22	23.52	458042
2015-05-08	23.55	23.90	23.33	23.75	351128
2015-05-11	23.40	23.79	23.26	23.51	410422
2015-05-12	23.31	23.90	23.29	23.60	364314
2015-05-13	23.65	23.87	23.44	23.84	165431
2015-05-14	23.84	23.89	23.60	23.86	100523
2015-05-15	23.80	23.85	23.17	23.56	194938
2015-05-18	23.48	23.88	23.33	23.85	192229
2015-05-19	24.00	25.00	23.72	24.65	527560
2015-05-20	24.92	25.80	24.58	25.39	751080
2015-05-21	25.82	25.82	25.23	25.23	240489
2015-05-22	25.20	25.38	24.85	24.92	144382
2015-05-26	24.52	24.80	24.11	24.28	287947
2015-05-27	24.18	25.16	24.05	25.00	287278
2015-05-28	24.82	25.06	24.61	24.95	181622
2015-05-29	24.57	25.08	24.56	24.91	190839
2015-06-01	24.62	25.05	24.29	24.88	262669
2015-06-02	24.72	25.10	24.53	24.95	256968
2015-06-03	25.00	25.49	24.96	25.08	273593
2015-06-04	25.00	25.29	24.72	24.88	167120
2015-06-05	24.77	25.09	24.68	24.98	128462
2015-06-08	24.90	25.09	24.88	24.88	149321
2015-06-09	24.87	24.94	24.44	24.77	164360
2015-06-10	24.85	25.12	24.62	24.92	158985
2015-06-11	25.11	25.11	24.34	24.39	133257
2015-06-12	24.26	24.85	24.10	24.50	152170
2015-06-15	24.40	24.40	23.44	23.63	355898
2015-06-16	23.31	25.04	23.29	24.47	335333
2015-06-17	24.43	24.99	24.03	24.08	217344
2015-06-18	24.23	24.78	24.10	24.70	288010
2015-06-19	24.72	24.79	24.25	24.56	212855
2015-06-22	24.73	25.14	24.46	24.61	249952
2015-06-23	24.54	24.85	24.34	24.66	197361
2015-06-24	24.69	24.83	24.03	24.22	144151
2015-06-25	24.25	24.71	24.07	24.56	185836
2015-06-26	24.66	24.74	23.85	24.05	884371
2015-06-29	23.87	24.20	23.18	23.26	168335
2015-06-30	23.72	24.19	23.42	23.62	137853
2015-07-01	24.05	24.07	23.29	23.58	165897
2015-07-02	23.49	24.07	23.09	23.28	113550
2015-07-06	23.13	23.78	23.00	23.16	113343
2015-07-07	23.14	23.66	22.69	23.60	182570
2015-07-08	23.26	23.66	22.66	23.19	158663
2015-07-09	23.38	23.50	23.05	23.27	183845
2015-07-10	23.49	23.99	23.29	23.88	224532
2015-07-13	23.82	24.30	23.61	23.91	146265
2015-07-14	23.81	24.85	23.76	24.83	234815
2015-07-15	25.23	25.87	24.71	25.85	549360
2015-07-16	25.85	26.10	25.00	25.23	255242
2015-07-17	25.14	25.76	25.01	25.61	162562
2015-07-20	25.97	27.59	25.82	27.01	545481
2015-07-21	27.04	27.93	26.89	27.14	145681
2015-07-22	26.92	27.30	26.50	27.00	237634
2015-07-23	27.58	27.95	27.00	27.39	249812
2015-07-24	27.39	28.00	27.02	27.06	273751
2015-07-27	27.06	27.29	26.66	27.20	195871
2015-07-28	27.99	27.99	26.64	27.03	194619
2015-07-29	27.23	27.29	26.73	27.01	167216
2015-07-30	27.03	27.95	26.66	27.75	148564
2015-07-31	27.77	28.63	27.75	28.00	258373
2015-08-03	28.29	28.29	27.23	27.84	222035
2015-08-04	27.93	28.22	27.01	27.40	348852
2015-08-05	20.33	25.70	19.56	22.87	1239830
2015-08-06	24.47	24.65	21.59	21.71	645703
2015-08-07	21.59	22.28	21.14	21.55	297969
2015-08-10	21.98	22.80	21.95	22.45	333617
2015-08-11	22.32	22.32	21.97	22.25	219483
2015-08-12	22.03	22.18	21.35	21.74	494018
2015-08-13	21.84	22.48	21.62	21.92	190294
2015-08-14	21.98	22.25	21.45	22.16	169120
2015-08-17	22.00	23.16	21.85	22.82	348090
2015-08-18	22.87	23.10	21.98	22.32	372189
2015-08-19	22.13	22.75	22.03	22.41	246949
2015-08-20	22.19	22.43	22.06	22.07	419629
2015-08-21	21.63	22.51	21.63	21.95	406576
2015-08-24	20.52	21.48	20.35	20.98	800677
2015-08-25	21.73	21.80	20.32	20.46	413103
2015-08-26	20.97	20.97	19.82	20.34	315515
2015-08-27	20.72	20.77	19.69	20.14	498115
2015-08-28	20.16	20.73	19.96	20.55	252490
2015-08-31	20.48	20.59	19.68	19.75	211222
2015-09-01	19.36	19.69	18.76	18.90	346241
2015-09-02	20.24	20.59	19.46	19.72	610724
2015-09-03	19.61	20.28	19.39	19.81	342726
2015-09-04	19.75	20.27	19.65	19.77	220111
2015-09-08	20.42	20.42	19.45	19.82	317275
2015-09-09	19.57	19.84	19.40	19.68	207294
2015-09-10	19.52	19.94	19.41	19.90	147667
2015-09-11	19.70	19.88	19.58	19.77	224911
2015-09-14	19.70	19.79	19.12	19.62	214703
2015-09-15	19.71	19.84	19.49	19.65	169061
2015-09-16	19.62	19.73	19.31	19.50	135123
2015-09-17	19.59	20.17	19.50	19.92	253519
2015-09-18	19.50	20.43	19.50	20.27	201112
2015-09-21	20.51	20.59	19.58	19.83	203246
2015-09-22	19.73	19.74	18.68	19.06	221109
2015-09-23	19.25	19.35	18.81	19.21	261441
2015-09-24	19.10	19.10	18.50	18.87	197830
2015-09-25	19.09	19.09	18.12	18.14	173610
2015-09-28	18.15	18.16	17.41	17.51	142875
2015-09-29	17.46	17.69	17.02	17.28	228302
2015-09-30	17.45	17.73	17.28	17.42	208177
2015-10-01	17.59	17.69	16.72	17.50	408658
2015-10-02	17.36	18.98	17.01	18.95	283199
2015-10-05	19.04	19.68	19.00	19.62	278198
2015-10-06	19.69	19.96	19.35	19.91	224495
2015-10-07	20.19	20.19	19.45	20.00	239737
2015-10-08	20.14	20.36	19.80	20.13	232442
2015-10-09	20.11	20.55	19.87	20.24	177148
2015-10-12	20.33	20.42	19.68	20.07	194933
2015-10-13	19.91	20.48	19.76	19.98	165338
2015-10-14	20.07	20.31	19.57	20.03	101008
2015-10-15	20.10	20.90	19.76	20.88	381156
2015-10-16	20.90	21.43	20.77	21.30	146245
2015-10-19	21.11	21.39	20.95	21.26	206018
2015-10-20	21.39	21.77	21.08	21.55	279833
2015-10-21	20.72	21.65	20.72	21.43	136085
2015-10-22	21.50	21.89	21.30	21.74	125301
2015-10-23	21.88	22.05	21.65	21.83	160364
2015-10-26	21.89	22.26	21.45	22.18	286852
2015-10-27	22.12	22.44	21.53	21.71	117352
2015-10-28	21.75	22.18	21.45	22.17	195350
2015-10-29	22.06	22.48	21.79	22.02	231187
2015-10-30	21.97	22.72	20.21	22.12	228852
2015-11-02	22.15	23.37	22.09	23.08	286089
2015-11-03	22.96	23.30	21.56	21.67	357053
2015-11-04	22.51	24.44	22.03	22.63	768319
2015-11-05	22.76	23.23	21.84	22.74	414596
2015-11-06	22.27	23.20	22.27	23.18	251567
2015-11-09	23.00	23.58	22.80	23.14	592825
2015-11-10	23.00	23.18	22.49	22.92	190449
2015-11-11	22.87	23.12	22.43	23.06	217488
2015-11-12	23.00	23.26	22.81	22.95	418653
2015-11-13	22.86	23.12	22.58	22.73	188441
2015-11-16	22.66	23.00	22.51	22.97	145154
2015-11-17	23.00	23.47	22.80	23.09	136484
2015-11-18	23.00	23.88	23.00	23.87	86393
2015-11-19	23.85	24.48	23.58	24.47	297503
2015-11-20	24.50	24.69	22.81	24.52	110566
2015-11-23	24.53	24.75	24.37	24.67	133783
2015-11-24	24.95	24.95	23.44	23.75	228258
2015-11-25	23.70	24.77	23.51	24.63	147753
2015-11-27	24.73	24.82	24.36	24.75	59987
2015-11-30	23.53	24.85	23.53	24.85	372381
2015-12-01	24.85	25.44	24.45	25.31	276394
2015-12-02	25.00	25.56	25.00	25.52	216680
2015-12-03	25.44	25.55	24.18	24.45	131720
2015-12-04	24.55	24.89	24.43	24.75	74125
2015-12-07	24.61	24.83	24.19	24.40	85254
2015-12-08	24.27	24.73	23.83	24.66	111505
2015-12-09	24.09	24.53	23.14	23.77	246217
2015-12-10	23.77	24.08	23.77	23.82	150691
2015-12-11	23.65	23.67	22.84	22.86	118400
2015-12-14	22.84	23.09	22.55	22.66	106895
2015-12-15	22.70	23.32	22.54	22.84	173351
2015-12-16	22.93	23.38	22.85	23.35	58416
2015-12-17	23.31	23.69	22.77	22.91	112253
2015-12-18	22.75	23.33	22.36	22.40	176172
2015-12-21	22.60	22.60	22.09	22.41	83647
2015-12-22	22.45	22.81	22.05	22.64	106246
2015-12-23	22.67	22.77	22.41	22.62	236612
2015-12-24	22.68	22.98	22.58	22.69	54899
2015-12-28	22.66	22.94	22.35	22.62	127650
2015-12-29	22.68	22.98	22.42	22.89	86162
2015-12-30	22.75	22.89	22.48	22.50	62176
2015-12-31	22.50	22.88	22.30	22.75	180545
2016-01-04	22.23	22.65	21.71	22.51	413632
2016-01-05	22.51	23.09	22.45	22.78	195010
2016-01-06	22.37	23.25	22.15	23.06	344506
2016-01-07	22.66	23.16	22.14	22.31	248967
2016-01-08	22.41	22.74	21.86	21.87	182205
2016-01-11	21.89	22.77	21.71	21.95	254683
2016-01-12	22.20	22.57	22.08	22.27	141314
2016-01-13	22.26	22.32	19.90	20.76	339683
2016-01-14	20.81	21.55	20.50	21.15	157888
2016-01-15	20.53	21.11	20.53	21.04	206461
2016-01-19	21.30	21.45	20.01	20.17	168667
2016-01-20	19.96	20.20	18.95	19.97	184317
2016-01-21	20.00	20.42	19.66	19.91	150333
2016-01-22	20.25	21.34	20.25	21.02	137726
2016-01-25	20.93	21.34	20.77	20.77	151323
2016-01-26	20.87	21.05	20.32	20.89	70741
2016-01-27	20.69	20.88	19.97	20.13	103878
2016-01-28	20.41	20.86	19.69	20.12	91325
2016-01-29	20.30	20.74	20.18	20.42	116543
2016-02-01	20.30	20.70	20.18	20.42	212765
2016-02-02	20.26	20.32	19.80	19.90	123726
2016-02-03	19.93	19.93	19.24	19.59	209912
2016-02-04	19.55	19.94	19.34	19.49	69555
2016-02-05	19.36	19.79	17.68	18.01	303588
2016-02-08	17.93	18.06	16.51	16.98	287199
2016-02-09	16.85	17.05	15.51	15.85	595808
2016-02-10	19.10	19.73	14.79	17.85	708756
2016-02-11	17.27	17.82	16.22	17.46	303815
2016-02-12	17.49	19.88	17.46	19.03	489932
2016-02-16	19.31	19.63	18.94	19.04	132767
2016-02-17	19.24	19.69	19.07	19.60	144920
2016-02-18	19.71	20.01	19.34	19.45	101968
2016-02-19	19.41	19.91	19.41	19.75	61012
2016-02-22	20.06	20.29	19.64	19.71	204787
2016-02-23	19.64	20.19	18.97	19.03	182231
2016-02-24	18.81	19.29	18.51	19.25	174668
2016-02-25	19.42	19.52	18.98	19.00	154932
2016-02-26	19.12	19.38	19.01	19.16	92489
2016-02-29	19.20	19.60	18.92	19.23	179463
2016-03-01	19.30	19.45	19.02	19.20	291606
2016-03-02	19.04	20.25	19.04	19.20	199461
2016-03-03	20.21	20.64	20.13	20.40	238617
2016-03-04	20.53	20.86	19.95	20.03	199711
2016-03-07	19.79	20.66	19.79	20.63	144819
2016-03-08	20.54	20.54	19.49	19.59	132543
2016-03-09	19.49	20.32	19.40	19.98	103596
2016-03-10	20.18	20.48	20.00	19.98	309629
2016-03-11	20.33	20.68	19.97	20.67	170875
2016-03-14	20.50	20.76	20.26	20.28	205033
2016-03-15	20.11	20.22	19.51	19.59	134980
2016-03-16	19.52	20.33	19.49	20.16	133039
2016-03-17	20.22	20.22	19.62	20.11	129167
2016-03-18	20.09	20.52	19.94	20.00	207107
2016-03-21	20.00	20.15	19.74	19.88	72755
2016-03-22	19.85	20.06	19.56	19.58	69930
2016-03-23	19.59	19.75	19.07	19.59	118532
2016-03-24	19.38	19.75	19.37	19.70	42783
2016-03-28	19.82	19.97	19.20	19.46	18589
2016-03-29	19.77	20.01	19.40	20.00	267526
2016-03-30	20.05	20.20	19.95	20.15	200022
2016-03-31	20.10	20.30	19.98	20.15	241659
2016-04-01	20.11	20.42	19.70	20.02	180144
2016-04-04	20.06	21.20	19.86	20.80	242102
2016-04-05	20.65	20.94	20.38	20.52	111587
2016-04-06	20.50	21.50	20.38	21.24	289955
2016-04-07	21.11	21.32	20.88	21.01	120015
2016-04-08	21.21	21.23	20.74	21.13	81780
2016-04-11	21.26	21.48	20.91	20.93	91249
2016-04-12	20.97	21.31	20.70	21.28	104102
2016-04-13	21.35	21.89	21.33	21.40	167957
2016-04-14	21.35	22.44	20.98	22.34	200062
2016-04-15	22.23	22.79	20.86	22.62	167430
2016-04-18	22.46	22.97	22.46	22.90	285124
2016-04-19	22.99	23.43	22.89	23.30	179787
2016-04-20	23.41	24.01	23.23	23.94	388045
2016-04-21	23.99	24.21	23.64	23.96	312680
2016-04-22	23.86	24.61	23.41	24.34	295524
2016-04-25	24.17	24.43	23.87	24.40	200335
2016-04-26	24.51	24.51	23.72	24.18	222111
2016-04-27	24.16	24.67	23.72	24.35	252137
2016-04-28	24.22	24.87	24.22	24.68	167077
2016-04-29	24.72	24.95	24.29	24.72	151646
2016-05-02	24.70	25.04	24.26	24.86	285219
2016-05-03	24.57	24.83	24.32	24.41	342234
2016-05-04	24.30	26.17	24.07	24.96	647900
2016-05-05	25.43	25.86	25.18	25.40	576263
2016-05-06	25.00	25.99	24.97	25.60	607433
2016-05-09	25.19	25.92	24.24	25.69	526034
2016-05-10	25.70	26.45	25.48	26.25	850045
2016-05-11	26.00	26.81	25.87	26.51	1115201
2016-05-12	26.60	26.85	26.17	26.50	141014
2016-05-13	26.45	26.79	26.29	26.42	137042
2016-05-16	26.41	26.73	25.83	25.89	400130
2016-05-17	25.89	26.14	25.09	25.35	309654
2016-05-18	25.23	26.24	25.20	25.95	369634
2016-05-19	25.69	26.12	25.29	25.64	422361
2016-05-20	25.78	26.64	25.73	26.27	131361
2016-05-23	26.20	26.49	25.63	25.63	163896
2016-05-24	25.44	25.96	25.41	25.88	324773
2016-05-25	26.02	26.24	25.67	26.16	158164
2016-05-26	26.06	26.40	26.06	26.24	109342
2016-05-27	26.24	26.86	26.06	26.82	286451
2016-05-31	26.85	27.69	26.52	27.66	996175
2016-06-01	27.50	27.85	26.84	27.23	298032
2016-06-02	27.03	27.69	26.79	27.52	303496
2016-06-03	27.42	27.75	26.86	26.95	163024
2016-06-06	26.89	27.13	26.63	27.03	195379
2016-06-07	26.89	27.60	26.75	27.50	579121
2016-06-08	27.38	28.04	26.61	27.95	561852
2016-06-09	28.48	29.47	28.24	29.14	1735977
2016-06-10	28.92	29.13	28.23	28.89	465416
2016-06-13	28.72	28.98	27.32	27.75	912017
2016-06-14	27.53	28.40	27.51	28.15	626323
2016-06-15	28.25	28.31	27.86	28.04	359445
2016-06-16	27.87	28.08	27.10	27.50	300395
2016-06-17	27.48	27.56	26.96	27.21	260883
2016-06-20	27.51	28.13	27.40	27.76	342695
2016-06-21	27.76	27.90	27.26	27.48	247938
2016-06-22	27.63	28.49	27.30	27.78	374676
2016-06-23	28.09	28.24	27.42	27.90	452604
2016-06-24	26.83	27.60	26.31	27.50	2600287
2016-06-27	27.42	27.69	26.79	27.41	489614
2016-06-28	27.77	28.66	27.77	28.51	386961
2016-06-29	28.72	30.21	28.72	29.96	370980
2016-06-30	30.42	30.42	29.79	30.35	307595
2016-07-01	30.43	30.95	30.31	30.71	282325
2016-07-05	30.60	31.13	30.50	30.81	235193
2016-07-06	30.84	31.07	30.42	30.57	343598
2016-07-07	30.65	30.98	30.36	30.92	170873
2016-07-08	31.09	31.59	30.92	31.47	225424
2016-07-11	31.50	32.00	31.43	31.70	200314
2016-07-12	32.00	32.29	31.73	31.81	172357
2016-07-13	31.86	32.19	31.44	31.48	403477
2016-07-14	31.65	31.83	30.96	31.07	186866
2016-07-15	31.00	31.54	30.54	31.32	251624
2016-07-18	31.42	31.85	31.34	31.45	161515
2016-07-19	31.33	31.47	31.02	31.18	148593
2016-07-20	31.36	32.00	31.07	31.77	443477
2016-07-21	31.89	32.08	30.79	30.91	229424
2016-07-22	30.84	31.40	30.55	31.07	207527
2016-07-25	31.34	31.82	30.92	31.54	235849
2016-07-26	31.50	31.82	31.28	31.65	197811
2016-07-27	33.00	37.77	32.93	36.52	1577125
2016-07-28	36.50	36.50	35.03	35.91	939911
2016-07-29	35.25	36.02	34.70	35.60	865022
2016-08-01	35.20	36.22	35.20	35.98	663296
2016-08-02	35.85	36.42	35.25	35.87	633240
2016-08-03	35.32	36.23	35.21	35.27	249959
2016-08-04	35.48	36.17	35.11	36.00	262227
2016-08-05	36.00	36.26	35.58	36.17	242997
2016-08-08	36.07	37.38	36.05	36.99	313202
2016-08-09	36.86	38.49	36.86	38.11	520616
2016-08-10	37.83	38.47	37.51	38.38	288769
2016-08-11	38.30	39.33	38.15	38.70	292707
2016-08-12	38.75	38.90	38.37	38.70	200893
2016-08-15	38.70	38.80	38.15	38.36	247384
2016-08-16	38.54	38.54	37.65	38.13	232926
2016-08-17	38.00	38.00	37.31	37.66	135588
2016-08-18	37.55	38.40	37.45	38.35	196087
2016-08-19	38.35	38.67	38.10	38.61	101210
2016-08-22	38.43	38.51	37.95	38.44	171039
2016-08-23	38.35	39.68	38.35	39.63	1314392
2016-08-24	39.44	41.40	39.13	40.12	1001577
2016-08-25	39.55	40.49	39.17	40.19	177445
2016-08-26	40.00	40.48	39.50	40.34	241660
2016-08-29	40.21	40.67	39.92	40.31	199098
2016-08-30	40.09	42.80	40.09	41.80	881396
2016-08-31	41.25	42.25	40.73	41.82	411214
2016-09-01	41.61	41.96	41.32	41.88	535547
2016-09-02	42.04	42.44	41.81	42.35	207307
2016-09-06	42.15	43.27	42.15	43.26	291065
2016-09-07	43.71	44.57	43.47	44.44	382237
2016-09-08	44.16	44.44	43.18	43.58	316324
2016-09-09	43.39	43.39	42.00	42.18	306943
2016-09-12	41.52	42.41	41.06	42.35	269564
2016-09-13	42.20	42.20	41.51	41.87	153277
2016-09-14	41.68	43.34	41.68	43.25	330790
2016-09-15	42.86	43.28	42.47	43.24	282497
2016-09-16	43.07	44.52	43.07	44.22	453542
2016-09-19	44.54	49.49	44.18	44.63	450712
2016-09-20	45.04	46.90	44.93	45.44	825335
2016-09-21	44.08	45.09	43.55	44.40	607779
2016-09-22	44.82	45.40	44.45	45.29	255352
2016-09-23	43.01	43.96	41.82	43.28	700580
2016-09-26	43.29	43.76	43.14	43.69	313093
2016-09-27	43.79	44.19	43.12	44.08	146936
2016-09-28	44.49	44.89	43.39	44.10	370258
2016-09-29	44.10	44.43	43.37	43.98	369428
2016-09-30	44.31	44.48	43.32	43.43	199465
2016-10-03	44.20	44.20	42.80	43.09	292582
2016-10-04	43.04	44.43	43.03	43.98	226084
2016-10-05	43.90	44.49	43.62	43.84	150947
2016-10-06	43.95	43.95	43.04	43.58	144365
2016-10-07	43.75	44.10	43.06	43.13	138635
2016-10-10	43.00	44.05	42.80	43.90	95708
2016-10-11	43.55	44.60	43.20	43.95	309177
2016-10-12	44.15	44.45	43.45	44.00	194043
2016-10-13	43.65	43.85	42.60	43.60	150955
2016-10-14	43.85	44.90	43.15	43.75	174155
2016-10-17	43.30	44.03	42.50	43.90	163085
2016-10-18	44.50	45.20	44.00	44.20	208950
2016-10-19	44.60	46.75	44.48	46.40	411615
2016-10-20	46.60	47.00	44.30	44.80	306314
2016-10-21	44.80	44.90	44.10	44.85	116650
2016-10-24	45.20	46.00	44.80	45.70	248207
2016-10-25	45.90	45.90	43.75	44.40	392250
2016-10-26	44.10	44.35	42.60	42.70	246168
2016-10-27	43.20	43.20	40.35	41.30	398629
2016-10-28	41.10	42.10	41.05	41.20	217728
2016-10-31	41.40	41.40	38.90	40.00	1354266
2016-11-01	39.90	41.20	39.75	41.00	414855
2016-11-02	40.80	40.90	38.90	39.05	333712
2016-11-03	38.65	39.30	38.65	39.00	274959
2016-11-04	38.70	39.45	38.70	39.05	233947
2016-11-07	39.75	41.40	39.75	40.20	409147
2016-11-08	40.35	40.90	39.50	40.80	256550
2016-11-09	40.20	42.75	39.05	42.60	571863
2016-11-10	46.10	49.00	46.00	47.85	1185510
2016-11-11	47.60	49.65	46.45	49.45	463341
2016-11-14	47.60	48.30	45.75	46.75	672797
2016-11-15	46.95	47.50	45.68	46.10	397748
2016-11-16	45.30	47.50	45.00	47.15	515506
2016-11-17	47.55	49.70	47.40	48.65	383900
2016-11-18	48.90	51.65	48.80	51.40	772069
2016-11-21	50.80	51.75	50.08	50.95	286015
2016-11-22	51.40	52.45	50.60	51.45	341464
2016-11-23	51.75	52.35	51.30	52.10	228890
2016-11-25	52.00	52.50	51.45	51.55	120202
2016-11-28	51.05	52.10	50.95	51.05	188576
2016-11-29	51.35	51.45	50.45	51.05	149385
2016-11-30	51.35	51.35	49.40	49.50	224044
2016-12-01	49.10	49.85	46.40	47.50	351487
2016-12-02	47.40	47.70	45.40	46.40	460850
2016-12-05	46.65	48.75	46.20	48.40	196140
2016-12-06	48.75	48.80	47.90	48.05	229169
2016-12-07	48.00	49.70	47.45	47.90	645593
2016-12-08	47.95	48.70	46.75	47.85	490801
2016-12-09	48.10	48.10	46.80	46.90	330732
2016-12-12	46.60	47.05	44.41	44.80	258775
2016-12-13	44.90	45.55	43.81	44.05	331786
2016-12-14	44.05	44.25	42.99	44.10	384002
2016-12-15	44.00	45.65	43.15	44.80	274820
2016-12-16	44.75	45.15	44.20	44.30	272992
2016-12-19	44.35	44.45	43.45	43.45	233193
2016-12-20	43.75	44.20	43.50	43.75	263919
2016-12-21	43.70	43.85	43.20	43.50	195608
2016-12-22	43.45	43.80	42.80	43.35	365550
2016-12-23	43.25	43.90	42.95	43.55	221603
2016-12-27	43.55	44.55	43.15	43.65	266246
2016-12-28	43.85	44.00	43.05	43.35	208711
2016-12-29	43.50	45.40	43.43	44.75	277017
2016-12-30	44.80	45.25	44.25	44.55	215425
2017-01-03	45.25	46.70	44.45	44.95	517052
2017-01-04	45.25	46.80	44.65	46.20	335639
2017-01-05	46.25	47.15	45.90	47.00	231892
2017-01-06	47.10	47.80	46.61	47.45	245092
2017-01-09	47.50	48.35	47.00	47.90	240184
2017-01-10	47.95	48.95	47.95	48.50	231747
2017-01-11	48.50	51.13	48.30	51.00	567363
2017-01-12	50.80	51.30	49.45	50.35	419847
2017-01-13	50.65	51.45	50.10	50.65	492241
2017-01-17	50.55	51.50	50.10	51.05	276432
2017-01-18	51.40	52.70	50.90	52.50	314001
2017-01-19	52.60	54.35	52.05	54.05	532291
2017-01-20	54.25	54.65	52.95	53.45	413669
2017-01-23	53.55	54.65	53.35	53.75	180019
2017-01-24	53.75	55.40	53.40	55.30	358980
2017-01-25	55.80	56.50	55.55	56.20	573468
2017-01-26	56.45	56.85	54.70	55.05	465793
2017-01-27	54.95	55.20	54.26	54.70	234283
2017-01-30	54.40	54.40	53.00	53.25	229823
2017-01-31	53.40	53.55	52.55	52.55	174819
2017-02-01	53.10	54.20	51.50	52.25	319746
2017-02-02	52.05	52.45	51.05	51.45	303399
2017-02-03	51.40	52.40	51.40	52.20	398055
2017-02-06	52.20	52.60	51.40	51.90	405287
2017-02-07	51.90	52.45	51.75	51.90	330362
2017-02-08	51.90	53.30	51.50	52.85	571906
2017-02-09	53.00	54.80	53.00	54.35	599654
2017-02-10	54.65	54.80	52.95	53.35	258398
2017-02-13	53.70	54.05	51.80	52.95	448670
2017-02-14	52.95	53.75	52.70	52.95	604481
2017-02-15	56.60	62.65	56.40	61.50	2360003
2017-02-16	61.75	64.30	60.70	62.95	833222
2017-02-17	60.40	64.00	60.30	63.85	552679
2017-02-21	64.00	66.00	64.00	65.55	745404
2017-02-22	65.55	66.90	64.60	65.55	406588
2017-02-23	65.55	66.57	63.10	63.25	595399
2017-02-24	62.85	65.45	62.05	65.05	406100
2017-02-27	65.00	65.40	63.70	64.05	723414
2017-02-28	63.90	64.25	62.30	62.30	255586
2017-03-01	63.25	63.70	62.55	62.75	403045
2017-03-02	62.70	63.15	61.64	62.10	346863
2017-03-03	61.85	62.45	61.15	61.40	267694
2017-03-06	61.05	62.50	60.45	62.25	201846
2017-03-07	62.10	64.85	61.75	63.85	601242
2017-03-08	64.10	65.50	63.05	63.50	465028
2017-03-09	63.65	64.45	63.20	64.30	167698
2017-03-10	64.50	66.28	64.35	65.90	631152
2017-03-13	65.80	68.65	65.80	68.10	572151
2017-03-14	67.90	69.65	67.40	69.25	1466788
2017-03-15	69.05	69.07	65.15	68.50	788424
2017-03-16	69.10	71.10	68.75	68.80	679613
2017-03-17	68.90	70.15	68.45	68.60	407104
2017-03-20	68.65	70.10	68.10	68.95	484438
2017-03-21	69.30	69.90	66.55	67.10	667271
2017-03-22	67.00	67.85	65.75	67.15	462161
2017-03-23	67.00	67.40	65.20	66.00	487816
2017-03-24	66.40	67.60	66.20	66.65	342940
2017-03-27	65.25	66.80	63.21	66.15	404842
2017-03-28	66.00	67.30	65.30	66.30	255724
2017-03-29	66.55	67.20	65.85	66.75	438103
2017-03-30	66.75	67.10	65.30	65.85	283177
2017-03-31	65.70	68.90	64.90	67.90	837344
2017-04-03	69.35	75.75	69.35	74.75	2878136
2017-04-04	75.25	77.95	74.65	75.20	1785293
2017-04-05	76.40	79.30	75.30	75.90	2304846
2017-04-06	76.00	77.75	74.85	76.30	870024
2017-04-07	76.40	77.05	74.55	76.25	689631
2017-04-10	76.35	78.30	76.15	76.30	810115
2017-04-11	75.85	76.75	73.90	76.50	935940
2017-04-12	77.00	78.50	74.50	74.60	764777
2017-04-13	73.85	75.25	72.50	75.00	769636
2017-04-17	75.20	75.27	73.20	73.40	554263
2017-04-18	73.30	73.30	69.75	70.55	1550077
2017-04-19	70.25	71.05	67.15	69.70	3318789
2017-04-20	70.20	70.90	68.20	68.90	1098295
2017-04-21	68.75	70.75	68.71	70.60	901508
2017-04-24	71.95	74.50	70.00	73.60	1318344
2017-04-25	74.50	83.25	74.15	82.25	3513300
2017-04-26	84.00	86.15	80.35	82.25	3015922
2017-04-27	83.50	83.50	79.00	81.20	1735796
2017-04-28	81.45	84.00	80.25	82.45	1023232
2017-05-01	82.15	83.50	79.40	81.40	859047
2017-05-02	82.00	82.35	73.35	75.45	2300443
2017-05-03	75.15	76.85	73.50	75.40	919060
2017-05-04	75.80	77.28	74.00	76.20	614354
2017-05-05	76.35	76.60	72.55	73.30	1092549
2017-05-08	73.10	75.35	70.70	75.30	1165000
2017-05-09	76.10	76.90	72.50	74.15	1773568
2017-05-10	79.85	81.35	74.80	77.45	1919244
2017-05-11	78.35	78.45	74.15	74.20	867653
2017-05-12	74.00	78.70	73.90	78.30	880272
2017-05-15	78.45	80.45	77.70	78.40	1075102
2017-05-16	78.70	78.70	76.15	76.85	962389
2017-05-17	76.60	76.60	71.80	72.15	915247
2017-05-18	72.90	74.95	72.00	73.80	932336
2017-05-19	74.45	76.55	73.85	73.95	662808
2017-05-22	74.10	76.90	74.10	76.30	775799
2017-05-23	76.30	76.45	73.05	73.45	848247
2017-05-24	73.85	75.50	73.55	75.35	461866
2017-05-25	75.75	77.45	74.65	76.10	598333
2017-05-26	76.40	77.45	75.60	77.25	402206
2017-05-30	77.15	78.40	73.48	74.75	781184
2017-05-31	74.40	74.99	72.34	73.70	742215
2017-06-01	73.80	75.10	73.00	73.75	751099
2017-06-02	74.30	76.80	73.00	76.65	866348
2017-06-05	76.35	77.60	75.45	75.55	772767
2017-06-06	76.00	79.85	74.90	77.75	1104599
2017-06-07	77.75	79.70	77.45	79.45	1122692
2017-06-08	79.50	80.35	76.15	78.85	965361
2017-06-09	78.50	79.85	73.00	73.75	1345199
2017-06-12	73.15	73.95	67.25	70.55	1714466
2017-06-13	71.90	73.50	71.00	73.15	1017730
2017-06-14	73.55	74.00	69.85	70.50	809582
2017-06-15	69.05	70.00	68.30	68.90	530599
2017-06-16	68.55	70.55	68.05	69.25	399903
2017-06-19	70.20	73.15	69.50	71.85	496699
2017-06-20	72.20	73.20	70.68	70.75	652805
2017-06-21	70.75	72.45	69.80	72.30	451932
2017-06-22	72.20	73.75	71.10	72.80	551381
2017-06-23	74.00	77.45	73.15	76.95	1080053
2017-06-26	77.40	77.40	72.20	72.55	694648
2017-06-27	72.15	74.25	70.95	71.15	660257
2017-06-28	71.75	74.20	70.35	73.35	793408
2017-06-29	72.55	73.00	68.75	69.50	915528
2017-06-30	71.00	71.00	68.65	69.60	694199
2017-07-03	70.20	70.20	67.65	69.20	317050
2017-07-05	69.90	70.85	68.55	70.25	375876
2017-07-06	69.35	70.75	68.72	69.30	335048
2017-07-07	69.65	71.60	69.39	70.30	405191
2017-07-10	71.15	71.53	69.00	69.40	361114
2017-07-11	69.35	71.45	68.75	71.40	622943
2017-07-12	72.00	74.80	71.86	74.15	1100584
2017-07-13	74.35	75.05	72.90	73.85	1486828
2017-07-14	74.45	75.75	73.10	73.85	841962
2017-07-17	73.50	74.50	73.01	73.90	540053
2017-07-18	73.55	74.55	72.70	73.10	605799
2017-07-19	73.65	76.20	73.51	76.15	1203506
2017-07-20	76.15	76.22	72.05	73.20	1328671
2017-07-21	72.75	73.55	72.15	73.10	746005
2017-07-24	73.40	75.95	73.10	75.65	796874
2017-07-25	75.90	76.30	73.85	75.95	600537
2017-07-26	76.20	77.15	75.15	76.85	1166033
2017-07-27	77.60	77.93	72.75	73.60	1078121
2017-07-28	66.00	67.60	61.00	63.90	3823690
2017-07-31	64.75	65.10	61.05	61.70	2332195
2017-08-01	62.90	64.00	60.80	62.35	1671754
2017-08-02	63.10	63.30	60.50	61.65	1313434
2017-08-03	62.05	63.25	61.65	62.75	810305
2017-08-04	62.30	62.80	60.10	60.25	721716
2017-08-07	60.35	60.45	57.85	58.60	1472905
2017-08-08	58.15	59.45	57.55	58.65	1253582
2017-08-09	56.50	61.85	54.55	58.60	2079014
2017-08-10	58.10	58.85	56.60	56.90	1113913
2017-08-11	56.95	57.85	56.65	57.70	520119
2017-08-14	58.75	60.55	58.35	60.50	1147285
2017-08-15	60.65	61.30	58.05	58.15	514655
2017-08-16	58.95	60.35	56.95	60.00	660323
2017-08-17	59.70	61.00	58.95	59.80	991794
2017-08-18	59.95	60.90	59.05	60.15	603010
2017-08-21	60.35	60.35	58.33	59.05	378624
2017-08-22	59.50	60.75	59.10	60.65	355807
2017-08-23	59.95	61.48	59.64	60.65	336343
2017-08-24	61.05	61.45	59.85	60.95	377839
2017-08-25	61.65	62.80	60.10	60.20	424261
2017-08-28	60.40	61.30	59.60	60.55	283767
2017-08-29	59.60	61.45	59.10	61.00	716716
2017-08-30	61.05	64.45	61.05	64.05	784022
2017-08-31	64.50	66.65	63.20	65.10	797801
2017-09-01	65.15	65.65	64.35	64.45	370376
2017-09-05	64.05	66.25	63.40	65.80	681170
2017-09-06	66.00	68.20	64.65	65.15	896900
2017-09-07	65.50	67.05	64.55	66.15	326242
2017-09-08	66.15	66.55	64.95	65.30	507863
2017-09-11	65.45	67.45	65.45	67.20	389073
2017-09-12	67.25	68.40	66.35	68.35	528597
2017-09-13	68.35	68.60	67.45	68.15	546118
2017-09-14	67.90	69.30	67.10	69.05	515818
2017-09-15	68.50	70.35	68.43	69.55	501372
2017-09-18	69.20	70.75	69.20	69.80	501047
2017-09-19	69.90	70.55	69.21	70.15	346884
2017-09-20	69.95	70.63	69.10	69.20	586153
2017-09-21	69.25	70.00	67.20	68.65	599035
2017-09-22	68.40	69.40	68.03	68.40	368944
2017-09-25	68.35	69.25	65.35	67.05	489623
2017-09-26	67.15	68.08	66.35	67.35	397961
2017-09-27	67.90	70.45	67.35	70.10	539964
2017-09-28	70.00	71.23	69.20	70.60	440110
2017-09-29	70.65	72.40	70.65	71.85	866468
2017-10-02	72.45	73.35	70.90	71.40	514045
2017-10-03	71.30	72.90	70.55	70.80	503264
2017-10-04	70.70	70.70	68.95	69.15	354855
2017-10-05	69.25	70.35	68.65	70.30	288915
2017-10-06	69.80	70.75	68.65	68.90	421397
2017-10-09	69.05	69.55	67.55	67.90	303102
2017-10-10	68.40	69.00	67.15	68.45	395612
2017-10-11	68.50	70.05	67.60	69.45	442215
2017-10-12	69.35	70.65	68.60	69.50	595081
2017-10-13	69.70	69.95	68.55	68.85	326880
2017-10-16	68.45	69.20	68.15	68.90	432153
2017-10-17	69.05	69.35	67.50	69.35	385550
2017-10-18	69.45	69.95	68.10	69.55	448308
2017-10-19	68.75	69.05	67.55	68.10	802862
2017-10-20	68.75	69.25	68.40	69.20	293596
2017-10-23	69.25	70.00	68.50	69.20	448041
2017-10-24	69.45	70.50	68.95	69.75	342837
2017-10-25	69.00	69.95	67.55	67.75	467094
2017-10-26	68.00	68.20	67.30	67.55	383926
2017-10-27	68.25	68.60	67.05	68.20	400792
2017-10-30	68.30	70.10	67.75	69.85	531377
2017-10-31	68.95	70.55	68.85	69.80	321890
2017-11-01	70.00	70.75	68.30	70.50	371946
2017-11-02	70.35	71.35	69.10	70.45	359483
2017-11-03	70.05	70.80	69.60	69.65	391635
2017-11-06	69.45	71.80	69.40	70.60	724044
2017-11-07	70.60	71.55	68.60	69.35	1209421
2017-11-08	61.00	62.10	56.55	60.03	5631175
2017-11-09	58.85	58.90	56.12	56.60	1776308
2017-11-10	57.00	57.36	53.80	55.65	1263647
2017-11-13	55.20	55.85	54.25	55.00	487989
2017-11-14	54.90	55.20	53.63	53.80	804037
2017-11-15	53.60	54.40	52.80	54.10	722292
2017-11-16	53.90	57.15	53.65	56.90	745599
2017-11-17	57.65	57.85	56.05	56.15	331722
2017-11-20	56.25	57.15	55.00	55.40	476319
2017-11-21	55.95	55.95	54.10	54.35	596463
2017-11-22	54.60	55.40	53.68	55.20	543536
2017-11-24	55.65	55.65	54.55	54.85	142979
2017-11-27	54.90	56.60	53.95	56.35	570202
2017-11-28	57.10	57.10	54.55	55.50	600960
2017-11-29	54.90	55.40	53.20	53.75	599798
2017-11-30	54.20	56.10	53.95	54.90	502962
2017-12-01	54.55	54.80	52.81	53.70	839907
2017-12-04	53.95	54.95	51.85	52.35	660621
2017-12-05	52.20	54.10	52.05	52.20	763518
2017-12-06	51.40	53.10	50.90	51.95	650229
2017-12-07	51.55	53.70	51.45	53.10	486937
2017-12-08	53.20	54.25	53.05	53.60	241984
2017-12-11	53.45	53.95	52.60	52.95	490765
2017-12-12	52.95	55.40	52.85	55.20	647497
2017-12-13	55.30	58.05	54.85	57.55	965037
2017-12-14	57.60	59.10	57.15	58.55	578591
2017-12-15	58.50	59.55	57.60	58.40	361446
2017-12-18	59.15	60.55	58.55	60.05	424494
2017-12-19	60.25	61.30	60.10	60.50	701296
2017-12-20	60.95	61.25	60.50	60.85	577312
2017-12-21	61.00	61.60	60.51	61.10	1014033
2017-12-22	60.95	60.95	58.90	59.55	239434
2017-12-26	58.65	60.85	58.20	60.40	276007
2017-12-27	61.25	61.25	59.35	59.75	332024
2017-12-28	59.95	60.20	58.35	59.05	325370
2017-12-29	58.90	59.00	57.48	57.55	368278
2018-01-02	57.05	59.65	57.05	58.00	830313
2018-01-03	58.30	59.80	58.05	58.30	653789
2018-01-04	60.05	62.85	60.00	62.10	1044763
2018-01-05	62.30	63.20	60.15	60.65	601306
2018-01-08	60.65	61.20	60.15	61.05	297180
2018-01-09	61.00	61.50	60.40	61.15	280870
2018-01-10	61.10	62.05	60.50	61.25	496032
2018-01-11	61.30	61.80	60.80	60.90	276793
2018-01-12	61.00	62.00	60.70	61.90	276718
2018-01-16	62.10	62.50	59.00	59.30	488449
2018-01-17	59.55	59.90	59.10	59.40	437574
2018-01-18	59.55	59.75	57.95	58.05	616136
2018-01-19	58.30	59.00	56.95	58.10	752450
2018-01-22	58.35	59.75	57.21	59.70	697829
2018-01-23	59.90	62.28	59.05	62.15	858513
2018-01-24	62.25	62.95	60.55	60.75	695027
2018-01-25	61.00	61.45	59.30	61.30	458711
2018-01-26	61.40	62.50	60.60	62.40	331586
2018-01-29	62.05	62.65	61.30	62.35	335716
2018-01-30	61.50	61.95	59.85	60.20	437292
2018-01-31	60.50	61.20	59.65	61.05	261219
2018-02-01	61.05	62.50	60.60	61.75	331984
2018-02-02	61.10	61.90	60.80	61.45	474785
2018-02-05	60.55	61.95	60.00	60.00	822685
2018-02-06	59.50	60.30	57.15	60.15	960034
2018-02-07	59.90	61.25	59.35	59.95	340730
2018-02-08	60.00	61.85	58.20	58.25	681067
2018-02-09	59.05	60.10	55.80	59.65	667966
2018-02-12	59.95	63.40	59.80	63.10	802959
2018-02-13	62.55	66.00	62.35	65.55	1393302
2018-02-14	69.00	73.30	67.65	71.70	3300447
2018-02-15	72.95	75.40	70.65	74.60	1316233
2018-02-16	73.10	75.95	71.15	75.60	952604
2018-02-20	74.65	76.05	73.30	74.85	1122257
2018-02-21	75.00	77.85	74.60	77.30	950286
2018-02-22	77.05	77.50	73.83	74.05	520744
2018-02-23	74.85	76.40	74.60	76.10	314757
2018-02-26	74.85	77.20	74.85	76.10	901651
2018-02-27	75.90	76.40	75.15	75.55	805535
2018-02-28	75.35	76.50	75.00	75.05	599813
2018-03-01	75.00	76.05	73.65	75.05	662234
2018-03-02	73.85	76.95	73.65	76.80	321530
2018-03-05	75.40	79.95	75.40	79.65	786087
2018-03-06	79.60	81.25	77.95	79.35	679573
2018-03-07	78.60	81.95	78.35	81.75	855228
2018-03-08	81.20	83.00	81.20	82.45	552266
2018-03-09	82.95	83.80	81.75	82.45	377489
2018-03-12	82.35	84.25	82.35	83.15	444266
2018-03-13	83.15	83.50	81.55	81.70	373621
2018-03-14	81.65	84.80	81.00	83.20	483244
2018-03-15	82.75	82.95	81.05	82.40	329381
2018-03-16	82.55	84.53	82.55	84.25	312604
2018-03-19	83.60	85.20	81.70	83.30	709402
2018-03-20	83.75	86.95	83.75	86.40	501631
2018-03-21	86.50	87.65	85.50	87.00	528725
2018-03-22	85.65	87.20	84.00	84.15	627007
2018-03-23	83.65	84.95	78.65	78.80	678384
2018-03-26	80.10	83.20	79.05	83.05	468942
2018-03-27	83.95	83.95	77.10	77.65	728641
2018-03-28	77.00	78.05	74.25	76.50	873321
2018-03-29	77.50	80.23	77.00	79.55	636838
2018-04-02	78.80	79.46	75.65	77.40	477067
2018-04-03	78.15	80.70	77.10	80.50	762680
2018-04-04	79.00	82.70	78.15	82.45	511808
2018-04-05	83.30	84.10	81.70	82.95	577745
2018-04-06	82.35	83.55	81.55	81.90	749311
2018-04-09	82.15	83.30	81.05	81.20	695266
2018-04-10	82.90	85.40	81.25	84.55	758146
2018-04-11	83.70	85.55	82.60	82.85	366944
2018-04-12	83.55	85.25	82.85	84.85	376484
2018-04-13	84.95	85.10	83.45	84.50	296603
2018-04-16	84.85	86.15	84.15	85.60	402828
2018-04-17	85.50	89.15	84.70	88.25	473506
2018-04-18	88.80	89.95	87.15	89.40	406085
2018-04-19	89.25	89.25	86.20	86.45	818345
2018-04-20	86.05	87.48	84.85	85.00	537512
2018-04-23	85.25	85.25	82.40	83.30	750943
2018-04-24	83.35	84.03	80.45	81.60	539645
2018-04-25	82.00	83.05	79.80	81.75	426002
2018-04-26	82.75	84.25	81.90	83.50	322308
2018-04-27	83.15	83.40	80.65	81.65	471654
2018-04-30	81.80	83.15	81.55	82.25	183483
2018-05-01	82.65	82.70	80.15	81.50	362845
2018-05-02	81.65	83.95	81.30	83.15	694693
2018-05-03	82.65	85.60	81.80	84.60	444125
2018-05-04	84.15	84.65	82.90	83.65	225769
2018-05-07	84.00	85.40	83.00	85.15	487683
2018-05-08	84.95	86.25	83.60	86.05	516571
2018-05-09	83.90	84.45	76.05	83.43	1944269
2018-05-10	83.05	86.65	83.05	83.23	689363
2018-05-11	83.05	87.05	80.65	86.75	754916
2018-05-14	86.60	88.80	84.02	84.25	562137
2018-05-15	83.35	84.10	81.75	82.05	526637
2018-05-16	81.90	87.45	81.55	86.45	698401
2018-05-17	86.05	88.25	85.56	87.95	391211
2018-05-18	87.95	89.50	87.45	88.75	352309
2018-05-21	89.15	89.95	85.00	85.50	438949
2018-05-22	85.50	85.70	83.10	83.30	384652
2018-05-23	83.05	83.75	82.70	83.60	515430
2018-05-24	84.00	84.85	83.25	84.50	332217
2018-05-25	84.50	85.95	83.80	85.75	195481
2018-05-29	85.15	87.00	84.35	85.10	231716
2018-05-30	85.65	86.65	85.00	85.20	236605
2018-05-31	84.95	87.25	84.95	86.95	503626
2018-06-01	87.70	90.75	86.38	90.00	1030332
2018-06-04	90.25	92.60	89.70	91.55	663275
2018-06-05	91.55	94.58	91.55	94.40	519499
2018-06-06	94.20	96.25	93.60	95.75	725803
2018-06-07	95.25	95.75	90.80	92.90	1569333
2018-06-08	94.45	98.70	92.55	98.25	1041180
2018-06-11	98.90	100.00	97.05	98.20	615038
2018-06-12	98.95	99.85	97.51	98.95	773541
2018-06-13	99.00	101.20	98.65	99.55	520457
2018-06-14	99.55	103.78	99.55	103.00	668233
2018-06-15	104.10	105.85	100.40	103.75	789861
2018-06-18	103.00	106.85	100.55	106.00	897925
2018-06-19	104.65	107.00	101.75	106.50	662270
2018-06-20	107.65	109.20	106.50	107.60	611475
2018-06-21	106.40	108.30	105.20	105.65	1325361
2018-06-22	107.20	107.55	101.35	101.95	1853146
2018-06-25	101.40	101.85	96.50	97.40	1397914
2018-06-26	98.00	100.85	97.00	98.95	683313
2018-06-27	99.85	102.20	95.70	96.80	896435
2018-06-28	96.30	100.10	94.80	99.55	700875
2018-06-29	100.10	101.70	99.48	100.30	453235
2018-07-02	99.50	102.90	98.40	102.20	397691
2018-07-03	103.15	103.16	101.35	102.00	120554
2018-07-05	101.60	104.10	101.60	104.10	343093
2018-07-06	104.30	106.35	103.75	105.30	374899
2018-07-09	106.70	106.70	102.95	104.80	410993
2018-07-10	105.00	105.45	103.55	104.10	276050
2018-07-11	102.95	105.30	102.76	104.20	260529
2018-07-12	103.75	108.75	103.75	108.65	601934
2018-07-13	109.10	109.60	106.25	106.70	279559
2018-07-16	107.55	109.15	106.35	108.05	452245
2018-07-17	107.10	110.53	106.50	109.00	608605
2018-07-18	109.20	110.15	107.80	108.75	552977
2018-07-19	107.55	108.03	100.40	104.65	924245
2018-07-20	104.55	105.55	103.80	104.35	418433
2018-07-23	104.70	109.30	104.30	108.90	2368495
2018-07-24	109.75	110.00	103.85	105.20	1606962
2018-07-25	100.95	111.05	100.60	110.85	1747080
2018-07-26	112.40	112.40	105.50	105.85	1138373
2018-07-27	105.00	106.63	100.75	101.45	938815
2018-07-30	101.45	101.85	95.36	96.95	1291759
2018-07-31	96.90	98.35	94.75	95.00	1044157
2018-08-01	95.00	97.85	95.00	95.35	951547
2018-08-02	94.40	100.60	94.01	99.60	907982
2018-08-03	100.00	100.70	96.75	98.85	273838
2018-08-06	98.50	100.45	97.10	100.30	378418
2018-08-07	101.05	102.90	99.70	102.60	307631
2018-08-08	103.35	103.55	101.25	102.95	336485
2018-08-09	103.40	107.15	103.00	106.10	457982
2018-08-10	105.95	108.50	104.15	106.20	509126
2018-08-13	106.00	106.75	103.60	104.05	344126
2018-08-14	105.10	105.20	103.05	103.20	516701
2018-08-15	102.00	103.20	97.75	99.65	890229
2018-08-16	100.85	100.85	99.25	99.55	484059
2018-08-17	99.80	102.35	98.10	102.25	369566
2018-08-20	102.30	102.33	97.46	99.80	566940
2018-08-21	100.25	102.95	99.95	102.10	313103
2018-08-22	101.75	103.90	101.50	103.65	257874
2018-08-23	103.90	106.10	103.70	105.30	324511
2018-08-24	104.50	107.30	104.35	106.85	374596
2018-08-27	107.20	109.01	106.80	108.60	328852
2018-08-28	109.10	109.50	107.15	109.05	363715
2018-08-29	109.40	110.95	108.90	109.60	244726
2018-08-30	109.45	110.00	108.50	109.65	178833
2018-08-31	108.90	111.35	108.05	111.10	293587
2018-09-04	109.75	111.80	109.30	111.30	756822
2018-09-05	111.00	111.00	103.63	106.60	447178
2018-09-06	106.30	107.30	102.90	106.30	422765
2018-09-07	104.90	110.10	104.30	108.25	338477
2018-09-10	109.00	112.40	107.90	111.65	365438
2018-09-11	111.60	114.60	110.51	113.65	472189
2018-09-12	113.10	114.40	110.50	113.95	495641
2018-09-13	114.75	117.10	113.05	116.10	485563
2018-09-14	118.10	118.45	114.70	115.95	412130
2018-09-17	116.20	116.20	110.79	111.15	465555
2018-09-18	112.20	116.15	112.11	114.85	345203
2018-09-19	115.10	116.40	110.75	112.45	348221
2018-09-20	113.25	114.45	111.80	114.10	317581
2018-09-21	114.05	114.30	112.45	113.50	305109
2018-09-24	112.50	114.40	110.80	112.00	577200
2018-09-25	112.70	116.70	112.25	116.30	400459
2018-09-26	116.30	117.75	115.10	115.80	212047
2018-09-27	117.50	120.10	116.50	119.00	464856
2018-09-28	118.90	121.10	118.90	119.70	499345
2018-10-01	120.53	121.45	114.65	114.98	682817
2018-10-02	115.01	115.76	109.89	111.96	689416
2018-10-03	112.29	114.58	111.15	114.01	266255
2018-10-04	112.85	113.37	107.53	109.02	475379
2018-10-05	109.02	110.81	105.80	109.27	595453
2018-10-08	108.54	108.54	100.34	100.59	1315949
2018-10-09	99.45	103.19	98.03	99.58	822514
2018-10-10	99.51	99.60	93.05	94.10	941207
2018-10-11	92.59	96.20	90.80	92.12	1220687
2018-10-12	97.10	99.01	95.62	97.51	772718
2018-10-15	97.80	98.15	94.57	97.27	479728
2018-10-16	98.07	103.36	97.99	102.36	615444
2018-10-17	102.60	102.87	99.50	102.39	553117
2018-10-18	101.76	102.90	95.87	97.45	493587
2018-10-19	97.88	100.29	94.12	95.00	624343
2018-10-22	95.34	99.22	95.34	97.98	425298
2018-10-23	94.56	98.22	93.57	97.42	682670
2018-10-24	97.00	98.13	91.44	91.55	602006
2018-10-25	93.58	96.96	92.50	96.70	729664
2018-10-26	94.18	97.36	91.81	94.37	532878
2018-10-29	96.33	98.00	87.93	90.52	686714
2018-10-30	89.80	92.92	88.45	91.82	949378
2018-10-31	94.08	98.50	93.65	97.35	533907
2018-11-01	98.32	102.21	97.00	101.77	743154
2018-11-02	102.40	106.19	99.63	101.67	547915
2018-11-05	101.49	101.49	96.80	98.55	525348
2018-11-06	98.25	100.84	97.67	99.55	433545
2018-11-07	100.90	103.65	100.06	101.91	598353
2018-11-08	101.92	104.56	101.02	101.44	567575
2018-11-09	100.40	101.39	95.69	95.93	849685
2018-11-12	95.65	96.30	88.39	88.60	1923380
2018-11-13	89.41	92.76	88.22	91.31	1571953
2018-11-14	85.75	93.22	83.50	89.35	3073822
2018-11-15	89.83	96.00	89.36	94.99	1126306
2018-11-16	93.42	97.64	92.45	96.60	864779
2018-11-19	96.93	96.93	84.92	85.04	1647311
2018-11-20	82.79	87.99	82.11	86.16	944293
2018-11-21	88.37	91.00	86.24	86.89	878119
2018-11-23	85.55	89.81	85.35	88.40	336406
2018-11-26	90.00	92.80	88.67	92.28	663701
2018-11-27	91.68	92.76	88.70	89.54	765976
2018-11-28	92.15	94.45	90.74	94.41	810938
2018-11-29	93.15	95.50	92.23	93.51	1045785
2018-11-30	93.67	96.19	92.36	94.18	4602218
2018-12-03	97.45	97.97	94.66	96.47	1037747
2018-12-04	95.04	97.88	92.44	93.98	1093321
2018-12-06	92.31	93.91	89.00	93.69	1519967
2018-12-07	93.52	95.82	88.22	89.42	455861
2018-12-10	88.70	92.94	88.70	91.39	764989
2018-12-11	93.80	95.56	91.66	92.08	827369
2018-12-12	94.18	94.89	88.64	88.67	1962770
2018-12-13	88.95	90.17	86.31	86.97	994984
2018-12-14	86.00	88.08	85.27	87.20	1084404
2018-12-17	87.09	87.25	82.87	83.18	647282
2018-12-18	84.11	86.70	83.51	85.67	526824
2018-12-19	86.50	90.59	85.19	85.60	840276
2018-12-20	84.95	86.30	80.88	84.92	926876
2018-12-21	85.35	85.91	80.26	82.10	1057061
2018-12-24	81.62	84.68	80.20	82.67	435284
2018-12-26	83.32	89.67	83.32	89.41	581964
2018-12-27	88.00	90.26	86.18	90.25	439030
2018-12-28	90.90	90.90	87.32	89.42	394157
2018-12-31	90.40	91.33	89.60	90.34	468459
2019-01-02	88.00	91.18	87.10	90.65	444433
2019-01-03	88.52	89.66	84.84	85.16	713835
2019-01-04	87.14	92.84	87.14	91.89	651317
2019-01-07	92.51	95.61	91.64	95.44	615401
2019-01-08	96.57	97.51	93.66	95.91	438250
2019-01-09	97.00	98.12	95.28	98.02	378726
2019-01-10	97.59	100.11	96.60	99.89	415167
2019-01-11	99.45	102.63	99.10	101.29	582810
2019-01-14	100.02	101.00	98.06	99.29	566430
2019-01-15	99.45	102.10	99.29	101.34	279710
2019-01-16	101.88	102.88	99.88	101.57	481645
2019-01-17	101.48	104.79	100.64	103.91	353029
2019-01-18	104.66	105.29	102.92	104.29	402666
2019-01-22	103.29	104.16	100.71	101.87	453850
2019-01-23	103.17	104.48	101.49	102.36	589615
2019-01-24	102.50	103.98	101.57	103.90	562643
2019-01-25	105.00	106.77	104.19	106.52	321955
2019-01-28	105.17	106.08	103.30	105.15	521283
2019-01-29	105.48	105.63	103.61	103.79	429344
2019-01-30	104.99	107.41	104.10	106.99	442714
2019-01-31	107.07	110.65	107.01	109.35	700874
2019-02-01	108.84	110.75	108.62	110.11	360707
2019-02-04	110.37	111.32	109.58	110.69	380613
2019-02-05	110.60	112.67	110.60	111.22	450861
2019-02-06	111.42	111.87	109.24	109.82	584841
2019-02-07	108.65	109.23	106.86	108.10	672446
2019-02-08	106.59	111.70	106.59	111.01	561983
2019-02-11	111.93	113.90	110.81	111.27	475092
2019-02-12	112.21	116.76	112.15	116.13	970577
2019-02-13	117.09	120.71	115.68	119.41	910935
2019-02-14	119.06	121.12	117.97	119.66	502537
2019-02-15	120.51	121.44	118.25	121.40	613649
2019-02-19	122.32	125.84	122.14	125.75	1622945
2019-02-20	113.42	114.84	108.00	111.11	5409247
2019-02-21	112.11	114.00	107.70	108.68	2963709
2019-02-22	108.32	112.00	108.04	111.96	1153276
2019-02-25	112.00	114.83	111.96	114.18	1038737
2019-02-26	114.08	114.99	113.10	114.09	762096
2019-02-27	113.38	114.44	111.82	113.67	432057
2019-02-28	112.17	113.07	109.10	109.25	1023919
2019-03-01	110.50	110.74	107.98	109.10	648482
2019-03-04	109.68	110.00	106.31	109.03	903320
2019-03-05	108.61	109.00	107.00	107.21	638489
2019-03-06	107.00	107.62	105.87	106.87	402619
2019-03-07	106.37	108.65	105.51	107.28	338176
2019-03-08	105.00	106.85	104.61	105.98	543019
2019-03-11	106.52	109.50	106.50	108.15	574393
2019-03-12	108.00	109.53	107.45	108.36	618344
2019-03-13	108.44	109.87	107.48	107.85	343680
2019-03-14	107.56	109.93	106.97	109.27	520459
2019-03-15	109.29	109.70	106.76	107.25	528848
2019-03-18	107.27	108.91	106.28	107.96	591448
2019-03-19	108.79	109.39	107.91	108.89	752325
2019-03-20	109.98	118.58	109.86	118.12	1788565
2019-03-21	118.00	123.24	117.08	122.65	837351
2019-03-22	121.82	123.24	117.61	117.98	957477
2019-03-25	117.21	120.34	115.67	118.92	934747
2019-03-26	120.39	122.34	119.72	121.77	784649
2019-03-27	121.27	121.99	116.33	117.40	772042
2019-03-28	118.25	120.00	116.53	118.84	339513
2019-03-29	119.62	120.93	118.00	120.83	486190
2019-04-01	120.95	122.35	117.26	119.15	833598
2019-04-02	119.16	119.94	116.75	119.30	552381
2019-04-03	119.87	119.99	118.47	119.26	684749
2019-04-04	119.50	119.64	115.34	118.65	977219
2019-04-05	118.88	120.52	118.47	120.11	436152
2019-04-08	119.57	119.83	116.66	119.36	375275
2019-04-09	119.52	121.50	118.18	120.34	440551
2019-04-10	120.80	123.15	120.00	122.65	351625
2019-04-11	122.57	123.00	121.20	121.62	220815
2019-04-12	123.40	126.61	122.88	125.02	781942
2019-04-15	125.45	125.91	123.84	124.98	503063
2019-04-16	125.80	126.91	124.10	124.48	395567
2019-04-17	125.50	125.50	120.68	122.51	768497
2019-04-18	122.52	122.90	119.56	122.75	349429
2019-04-22	122.18	125.99	121.40	125.68	378245
2019-04-23	125.76	128.99	124.81	128.25	420226
2019-04-24	129.00	130.25	128.36	129.59	384438
2019-04-25	129.99	130.25	127.29	129.95	338789
2019-04-26	130.09	133.75	128.67	133.52	476725
2019-04-29	133.68	134.80	131.84	133.57	743947
2019-04-30	133.50	135.07	132.85	134.16	428827
2019-05-01	135.20	136.71	133.16	133.43	514843
2019-05-02	133.28	136.99	131.23	136.80	1455318
2019-05-03	138.44	141.67	137.09	141.40	923009
2019-05-06	138.12	142.40	135.05	142.03	555346
2019-05-07	140.96	141.65	135.52	137.22	1142772
2019-05-08	136.98	141.30	136.39	140.70	512075
2019-05-09	139.29	141.58	137.03	141.17	534690
2019-05-10	140.98	143.61	138.84	143.36	616896
2019-05-13	139.83	141.19	136.62	137.46	656736
2019-05-14	139.23	140.71	137.09	137.51	992793
2019-05-15	137.47	143.82	137.47	142.09	1257529
2019-05-16	133.80	137.12	131.51	134.86	2718560
2019-05-17	134.00	140.38	133.10	139.24	1050853
2019-05-20	136.89	138.83	135.08	136.60	667383
2019-05-21	138.28	139.00	135.10	135.81	525980
2019-05-22	135.12	137.53	134.97	136.49	446330
2019-05-23	135.12	135.44	132.15	133.40	617947
2019-05-24	134.58	135.75	133.52	134.79	344729
2019-05-28	134.80	136.98	133.75	134.76	680701
2019-05-29	133.64	136.00	131.33	133.94	411531
2019-05-30	135.08	139.88	134.88	139.52	590041
2019-05-31	137.71	140.36	135.76	137.34	494416
2019-06-03	137.31	137.31	131.57	133.73	841702
2019-06-04	136.55	138.18	134.28	138.18	438612
2019-06-05	139.01	141.48	136.60	140.94	504744
2019-06-06	140.51	142.22	138.28	141.96	409994
2019-06-07	142.57	146.40	142.57	144.78	371855
2019-06-10	145.62	148.99	145.19	146.01	538240
2019-06-11	147.06	147.70	140.53	142.44	568403
2019-06-12	142.55	144.36	141.62	143.61	404483
2019-06-13	143.93	144.42	142.77	143.22	271071
2019-06-14	143.18	144.63	141.01	142.94	515254
2019-06-17	143.36	147.57	143.02	145.21	473590
2019-06-18	147.32	147.72	144.32	144.63	356629
2019-06-19	144.34	146.18	142.68	145.84	540021
2019-06-20	148.00	149.59	146.70	149.04	472288
2019-06-21	148.26	149.03	146.29	148.12	489826
2019-06-24	147.83	147.85	143.81	144.11	458448
2019-06-25	144.69	145.37	139.12	139.76	602127
2019-06-26	140.61	142.61	139.23	139.59	394485
2019-06-27	139.75	142.03	139.50	140.95	361925
2019-06-28	141.00	142.29	139.09	142.10	344637
2019-07-01	144.12	144.86	142.74	143.02	352796
2019-07-02	143.70	145.64	142.56	144.62	279681
2019-07-03	144.62	145.25	143.06	143.53	199352
2019-07-05	143.00	144.08	140.82	143.71	574531
2019-07-08	143.50	145.50	143.36	144.13	410407
2019-07-09	143.26	145.39	143.26	145.27	497679
2019-07-10	146.13	148.27	145.39	145.59	405142
2019-07-11	146.76	146.78	144.30	144.75	211405
2019-07-12	145.00	145.99	141.11	143.48	448508
2019-07-15	143.46	144.29	142.78	143.00	303994
2019-07-16	143.00	143.57	139.16	139.47	789218
2019-07-17	140.22	142.42	139.96	141.91	935600
2019-07-18	140.89	143.27	139.54	143.10	500194
2019-07-19	143.57	146.33	143.25	145.84	542790
2019-07-22	146.28	148.46	145.36	145.52	430258
2019-07-23	146.92	147.50	143.33	146.10	689227
2019-07-24	142.96	155.75	141.27	151.52	1708064
2019-07-25	151.68	152.93	145.25	145.47	821436
2019-07-26	146.58	151.05	146.58	149.14	583747
2019-07-29	149.56	154.46	140.52	147.42	855637
2019-07-30	146.88	150.73	146.09	148.01	520365
2019-07-31	148.62	152.70	146.67	148.52	471984
2019-08-01	149.35	155.75	148.97	149.16	713029
2019-08-02	148.09	149.37	143.20	148.59	585664
2019-08-05	144.51	145.00	140.06	142.02	652493
2019-08-06	143.66	145.43	142.28	143.24	337314
2019-08-07	140.81	145.55	140.19	145.05	332605
2019-08-08	145.62	149.12	145.62	148.11	365886
2019-08-09	147.86	148.98	145.07	148.43	229887
2019-08-12	146.44	147.38	144.64	145.99	235302
2019-08-13	146.41	150.35	145.05	149.86	422994
2019-08-14	147.44	148.37	140.70	143.18	558857
2019-08-15	144.22	145.45	141.04	142.20	461308
2019-08-16	143.15	144.85	142.59	143.80	320547
2019-08-19	145.44	146.38	144.57	145.19	330789
2019-08-20	144.52	145.86	142.17	145.84	316966
2019-08-21	146.16	149.39	145.79	147.09	261947
2019-08-22	147.77	151.20	147.19	149.84	320515
2019-08-23	148.80	151.44	146.32	147.38	335633
2019-08-26	147.74	149.17	146.19	146.64	213921
2019-08-27	147.48	149.13	144.09	145.64	373031
2019-08-28	145.47	146.11	138.55	139.07	608989
2019-08-29	139.50	142.17	138.21	139.70	354866
2019-08-30	140.23	140.68	136.14	140.25	451691
2019-09-03	138.61	140.78	135.38	136.94	493974
2019-09-04	137.96	139.23	136.02	136.75	429704
2019-09-05	138.69	138.69	134.67	135.94	370519
2019-09-06	135.64	137.04	134.59	134.81	412195
2019-09-09	134.90	135.81	132.71	134.71	529274
2019-09-10	133.24	134.14	128.30	129.88	945546
2019-09-11	129.62	131.78	128.06	128.57	759944
2019-09-12	128.92	130.64	125.10	126.40	667790
2019-09-13	126.52	126.92	123.01	123.81	472698
2019-09-16	123.12	125.67	123.06	123.96	629203
2019-09-17	124.96	126.34	123.69	125.68	487935
2019-09-18	125.62	126.91	122.15	124.50	380081
2019-09-19	124.71	126.09	122.53	123.55	364886
2019-09-20	124.21	125.47	121.02	121.77	396957
2019-09-23	121.77	123.19	120.23	120.97	400977
2019-09-24	121.39	122.33	114.75	115.54	784827
2019-09-25	114.98	118.33	111.91	117.91	821450
2019-09-26	118.50	120.94	117.10	117.39	626146
2019-09-27	117.15	117.75	113.51	115.10	559064
2019-09-30	115.12	116.94	111.57	116.74	498537
2019-10-01	117.58	118.10	114.01	114.21	798705
2019-10-02	113.95	116.14	111.60	114.08	499207
2019-10-03	115.29	120.49	113.60	120.38	636655
2019-10-04	120.48	123.68	119.63	123.50	844328
2019-10-07	123.19	125.70	122.07	123.57	733251
2019-10-08	123.03	124.09	120.64	122.01	400176
2019-10-09	123.01	124.57	122.17	122.85	202398
2019-10-10	122.73	124.75	122.03	124.75	454157
2019-10-11	125.80	127.12	125.02	125.87	420516
2019-10-14	125.83	126.96	124.90	125.67	270114
2019-10-15	125.73	126.73	123.29	124.89	535148
2019-10-16	124.21	124.21	119.66	123.11	502934
2019-10-17	123.88	125.87	123.24	123.84	225309
2019-10-18	123.78	124.01	116.85	118.55	465352
2019-10-21	118.72	120.55	118.44	119.40	223931
2019-10-22	119.42	119.66	114.01	114.31	550647
2019-10-23	113.35	117.29	112.85	116.56	453511
2019-10-24	117.31	120.50	116.62	119.95	309505
2019-10-25	119.97	121.61	119.06	120.72	172159
2019-10-28	121.12	125.11	120.79	123.88	381258
2019-10-29	122.92	124.07	121.84	122.97	262750
2019-10-30	123.57	124.78	122.35	124.51	311524
2019-10-31	125.36	125.36	121.65	122.07	428213
2019-11-01	123.00	127.08	122.93	126.58	390215
2019-11-04	127.22	129.65	126.59	129.08	595676
2019-11-05	129.29	130.40	126.37	127.92	784154
2019-11-06	127.61	128.11	125.15	127.18	411466
2019-11-07	127.59	129.92	126.23	126.66	379972
2019-11-08	126.08	128.71	124.88	128.10	317907
2019-11-11	127.32	128.47	126.96	127.28	346460
2019-11-12	128.43	132.50	127.67	132.03	851956
2019-11-13	132.04	135.98	131.62	135.70	1000777
2019-11-14	128.10	129.81	123.06	125.20	2067308
2019-11-15	127.16	130.85	123.17	130.37	868810
2019-11-18	130.13	130.13	125.83	126.63	608197
2019-11-19	127.48	128.27	125.87	127.06	428342
2019-11-20	126.77	127.45	124.73	125.85	604315
2019-11-21	126.00	126.12	120.06	120.71	880490
2019-11-22	121.06	122.44	120.35	120.90	777316
2019-11-25	120.70	123.08	120.68	121.92	1954765
2019-11-26	121.79	122.65	120.38	121.03	966452
2019-11-27	121.30	122.28	119.33	122.00	486108
2019-11-29	121.98	123.03	120.50	120.89	175163
2019-12-02	120.29	120.88	117.78	120.42	542387
2019-12-03	118.12	122.72	117.18	122.49	603379
2019-12-04	123.39	123.69	120.98	121.22	314808
2019-12-05	121.15	121.95	118.41	118.75	364861
2019-12-06	119.62	120.91	119.30	119.86	332167
2019-12-09	120.22	121.85	118.22	118.64	359485
2019-12-10	118.55	119.39	116.94	119.05	378424
2019-12-11	119.13	120.67	118.42	119.55	227637
2019-12-12	118.19	120.54	117.59	119.04	253313
2019-12-13	118.89	119.75	117.66	119.08	447216
2019-12-16	118.57	120.44	118.57	119.18	501786
2019-12-17	119.84	120.30	118.95	119.60	325773
2019-12-18	119.50	120.21	118.09	118.74	318957
2019-12-19	118.53	121.79	118.53	121.16	540721
2019-12-20	121.82	122.44	116.92	117.29	471501
2019-12-23	117.41	118.31	116.36	116.75	686194
2019-12-24	117.49	121.00	117.27	120.18	1090110
2019-12-26	121.00	123.50	120.30	121.71	258190
2019-12-27	122.69	122.71	119.40	121.82	434103
2019-12-30	121.21	122.41	119.44	121.25	401948
2019-12-31	120.57	122.80	120.23	122.38	363314
2020-01-02	123.21	127.81	123.21	127.55	696384
2020-01-03	126.14	130.57	125.05	128.92	819130
2020-01-06	128.60	131.81	128.00	131.63	470978
2020-01-07	131.69	132.00	126.51	130.01	786201
2020-01-08	129.52	134.86	129.52	133.78	622121
2020-01-09	136.00	140.48	134.60	140.08	1122222
2020-01-10	140.82	141.82	138.42	140.26	479264
2020-01-13	141.61	144.46	140.63	142.43	839735
2020-01-14	142.21	144.01	140.58	142.74	438149
2020-01-15	142.60	143.97	141.00	141.97	512063
2020-01-16	143.40	143.40	140.43	142.67	380361
2020-01-17	143.39	143.39	139.83	140.27	261196
2020-01-21	138.81	141.64	138.27	140.38	386763
2020-01-22	141.98	142.28	138.75	140.01	290485
2020-01-23	140.34	141.56	139.01	140.41	264121
2020-01-24	141.85	142.77	139.82	141.03	261567
2020-01-27	137.07	140.97	135.69	139.63	395041
2020-01-28	141.12	143.10	139.89	142.80	400689
2020-01-29	143.39	144.87	142.32	143.40	689852
2020-01-30	142.81	145.37	142.51	144.91	396782
2020-01-31	144.80	145.26	142.01	142.69	387963
2020-02-03	142.50	146.18	142.00	145.21	380708
2020-02-04	146.80	149.51	144.56	148.28	316071
2020-02-05	149.60	149.78	145.02	145.50	358877
2020-02-06	146.13	148.91	145.27	147.07	410626
2020-02-07	146.83	147.40	144.95	145.05	290212
2020-02-10	145.40	146.51	144.80	145.80	353129
2020-02-11	146.91	147.19	143.52	144.32	361851
2020-02-12	145.76	146.80	143.73	145.00	354562
2020-02-13	143.42	148.76	143.29	146.74	459914
2020-02-14	147.48	149.86	147.00	148.26	322314
2020-02-18	148.29	152.31	148.02	151.74	838971
2020-02-19	153.00	156.40	153.00	155.24	1185149
2020-02-20	139.99	148.16	136.55	141.68	2638453
2020-02-21	139.87	140.59	136.74	137.31	1494864
2020-02-24	130.00	132.90	128.15	131.50	1259637
2020-02-25	132.25	139.14	132.25	133.69	1610100
2020-02-26	133.80	137.28	128.43	132.50	911364
2020-02-27	129.38	135.41	129.00	134.12	848021
2020-02-28	130.80	135.00	127.51	134.03	1144778
2020-03-02	134.19	138.72	131.55	138.72	1650694
2020-03-03	138.35	139.96	133.03	135.13	1210428
2020-03-04	136.66	140.71	136.47	140.71	764332
2020-03-05	138.06	141.82	135.22	137.18	773353
2020-03-06	134.60	138.45	134.01	136.25	736942
2020-03-09	125.00	129.77	111.19	116.09	2148709
2020-03-10	120.05	121.73	113.53	120.90	1065639
2020-03-11	118.49	120.29	112.82	114.98	662359
2020-03-12	105.50	109.95	98.39	104.72	1345365
2020-03-13	110.88	114.90	103.50	112.50	646799
2020-03-16	93.28	102.61	87.67	88.00	1299424
2020-03-17	91.81	94.13	81.51	91.46	1666170
2020-03-18	85.39	90.60	76.81	81.50	1051372
2020-03-19	81.91	102.68	81.51	102.14	1659989
2020-03-20	103.50	106.11	96.56	97.22	901270
2020-03-23	96.33	100.85	91.86	94.48	761027
2020-03-24	99.99	108.22	99.12	107.10	766235
2020-03-25	107.52	119.20	106.09	114.76	1110475
2020-03-26	114.14	121.99	114.14	119.80	1062066
2020-03-27	117.56	117.56	106.23	106.26	907045
2020-03-30	106.13	107.14	101.48	104.48	900341
2020-03-31	103.88	106.00	99.58	100.82	805101
2020-04-01	97.13	98.06	92.01	92.62	905203
2020-04-02	92.89	98.22	89.21	93.85	860722
2020-04-03	94.44	99.37	92.69	94.29	651044
2020-04-06	100.04	105.72	99.00	103.58	648984
2020-04-07	109.43	111.70	104.01	106.01	786660
2020-04-08	109.11	117.53	107.52	115.99	1098387
2020-04-09	117.49	120.03	111.80	114.46	804716
2020-04-13	119.90	123.38	117.06	120.71	1285399
2020-04-14	123.14	126.83	122.02	123.34	574080
2020-04-15	120.41	121.14	116.75	118.41	629410
2020-04-16	121.91	123.34	119.01	122.90	398093
2020-04-17	126.39	126.80	121.35	126.24	510975
2020-04-20	124.97	134.27	124.95	130.63	772368
2020-04-21	130.64	133.10	122.98	126.43	567422
2020-04-22	130.46	135.87	128.76	135.68	518507
2020-04-23	134.97	136.73	130.49	132.66	422194
2020-04-24	133.91	135.13	129.78	134.36	309903
2020-04-27	134.88	137.37	132.14	132.50	533472
2020-04-28	134.01	134.01	127.73	127.85	421996
2020-04-29	131.43	135.10	130.00	134.24	518006
2020-04-30	133.64	134.84	130.80	130.81	355436
2020-05-01	129.78	130.31	123.85	124.18	1505967
2020-05-04	123.20	127.13	122.24	125.69	962242
2020-05-05	129.65	134.52	126.34	132.35	1380156
2020-05-06	133.68	144.46	133.50	143.72	909523
2020-05-07	146.00	153.66	145.28	149.90	1211163
2020-05-08	154.44	164.11	152.24	159.95	1676956
2020-05-11	157.01	166.50	156.86	165.83	1115376
2020-05-12	168.52	171.19	162.66	165.58	1389262
2020-05-13	166.50	170.70	162.18	166.20	1295380
2020-05-14	180.17	189.99	172.19	189.59	3416196
2020-05-15	192.56	204.72	188.37	201.78	2894931
2020-05-18	197.32	200.36	193.36	193.76	1605054
2020-05-19	191.12	197.88	190.24	191.68	1274250
2020-05-20	195.00	204.30	191.73	202.97	2199626
2020-05-21	203.19	209.71	201.05	206.81	1221992
2020-05-22	206.43	218.74	204.42	215.21	1016077
2020-05-26	219.11	219.11	208.89	209.76	1176449
2020-05-27	206.62	208.75	195.61	205.96	1340354
2020-05-28	206.62	214.01	205.26	207.40	654716
2020-05-29	211.47	222.75	210.33	222.33	1245252
2020-06-01	221.00	224.00	216.12	220.97	635161
2020-06-02	221.50	231.36	220.45	228.19	989814
2020-06-03	227.52	230.46	224.40	227.82	606488
2020-06-04	225.18	230.47	216.30	219.75	747010
2020-06-05	217.45	219.98	209.06	213.29	1058597
2020-06-08	212.38	216.80	208.51	215.23	559141
2020-06-09	218.83	223.77	215.17	215.87	736949
2020-06-10	220.00	223.34	216.95	221.58	636440
2020-06-11	211.01	220.86	209.96	215.91	761179
2020-06-12	216.58	218.99	209.00	216.06	554412
2020-06-15	212.92	223.97	212.92	221.20	486715
2020-06-16	225.32	225.73	218.61	221.38	464365
2020-06-17	222.37	228.79	222.37	228.37	574906
2020-06-18	226.51	232.90	224.66	231.88	726252
2020-06-19	234.79	241.11	232.09	236.85	892288
2020-06-22	239.84	245.57	238.01	243.85	500551
2020-06-23	245.78	246.94	238.81	243.32	640064
2020-06-24	243.25	250.95	231.75	241.28	1332670
2020-06-25	237.69	253.92	237.06	253.70	1290181
2020-06-26	254.32	254.51	244.29	251.83	952157
2020-06-29	252.47	253.09	241.61	249.70	595249
2020-06-30	251.12	256.87	249.21	256.22	439480
2020-07-01	258.41	266.99	254.68	265.77	752278
2020-07-02	270.97	274.99	266.06	272.85	834888
2020-07-06	277.26	288.91	272.80	276.56	1407552
2020-07-07	277.16	284.39	275.02	282.81	815136
2020-07-08	289.90	297.21	285.11	292.12	944405
2020-07-09	298.99	299.80	290.22	296.71	707623
2020-07-10	297.09	298.88	287.85	294.23	637040
2020-07-13	298.75	299.83	277.60	281.00	1048356
2020-07-14	279.62	285.96	271.01	279.82	1253738
2020-07-15	279.35	279.78	268.22	273.68	570403
2020-07-16	272.54	276.94	268.16	271.42	468947
2020-07-17	272.00	274.28	267.13	270.30	799800
2020-07-20	272.15	284.09	271.24	282.18	602691
2020-07-21	285.00	286.25	272.54	275.69	418759
2020-07-22	276.00	281.49	270.42	273.55	344656
2020-07-23	274.78	277.93	266.11	269.75	438635
2020-07-24	263.66	271.45	257.02	267.47	324609
2020-07-27	269.76	274.46	266.01	272.47	303539
2020-07-28	270.21	273.92	268.25	269.71	268265
2020-07-29	276.55	286.47	276.02	279.38	531973
2020-07-30	274.01	288.28	272.15	284.92	398055
2020-07-31	291.18	291.18	282.23	290.48	422569
2020-08-03	294.77	304.70	294.49	302.53	795014
2020-08-04	305.85	307.89	297.44	304.55	560867
2020-08-05	304.90	316.07	298.74	309.59	1037606
2020-08-06	266.81	319.34	265.00	307.98	4196171
2020-08-07	315.00	316.22	290.83	291.60	1441699
2020-08-10	301.04	301.06	276.11	277.94	1960028
2020-08-11	276.51	276.98	264.72	268.59	1997959
2020-08-12	270.81	285.18	268.00	271.80	1002572
2020-08-13	276.00	281.34	270.58	278.47	758331
2020-08-14	280.00	280.21	273.26	277.68	630631
2020-08-17	282.48	284.57	277.79	282.69	480431
2020-08-18	285.35	287.15	280.56	286.80	476028
2020-08-19	287.80	291.98	281.20	285.61	460249
2020-08-20	284.44	295.32	283.39	294.47	527084
2020-08-21	294.00	295.79	281.34	284.40	580168
2020-08-24	289.50	291.66	275.59	279.24	541339
2020-08-25	278.95	295.91	276.79	292.79	852126
2020-08-26	295.45	304.28	291.33	296.93	634879
2020-08-27	299.09	299.09	286.00	291.05	466860
2020-08-28	294.00	301.76	290.51	291.97	365282
2020-08-31	293.47	298.36	292.64	294.63	420385
2020-09-01	296.75	305.99	294.65	299.71	819426
2020-09-02	301.78	301.78	280.72	296.96	780914
2020-09-03	285.30	287.57	266.66	271.25	1068762
2020-09-04	269.00	273.66	240.52	258.49	1224979
2020-09-08	244.27	263.99	243.02	249.78	912227
2020-09-09	259.50	272.00	253.22	262.28	655273
2020-09-10	263.46	267.77	255.75	258.13	457800
2020-09-11	262.87	263.35	249.58	254.10	1044384
2020-09-14	258.91	261.05	254.11	254.55	491080
2020-09-15	258.99	262.00	254.00	260.04	482951
2020-09-16	261.51	263.20	252.67	254.26	341922
2020-09-17	246.19	254.37	243.99	253.39	449607
2020-09-18	256.67	256.98	248.37	252.28	829866
2020-09-21	247.85	254.99	246.00	254.52	500159
2020-09-22	256.49	259.72	248.57	259.27	417850
2020-09-23	258.94	259.69	248.42	250.22	336638
2020-09-24	247.24	251.75	241.60	248.46	440857
2020-09-25	248.54	251.41	246.48	248.25	531939
2020-09-28	253.99	257.76	250.54	254.67	313586
2020-09-29	253.38	260.00	253.00	255.50	345784
2020-09-30	254.00	260.71	252.55	254.85	453516
2020-10-01	259.00	270.00	256.72	269.45	548118
2020-10-02	260.02	270.00	250.35	253.57	713934
2020-10-05	258.18	269.16	253.95	267.91	668078
2020-10-06	267.00	274.53	262.60	265.38	509801
2020-10-07	268.60	282.91	268.00	281.81	601107
2020-10-08	287.76	291.96	276.51	279.67	724781
2020-10-09	283.90	293.13	281.02	291.82	542970
2020-10-12	296.00	296.02	286.93	290.56	429953
2020-10-13	292.48	297.17	292.16	295.64	404582
2020-10-14	297.20	298.74	282.15	287.67	461205
2020-10-15	279.17	285.92	277.00	283.50	311931
2020-10-16	286.95	287.01	275.77	276.36	359046
2020-10-19	279.15	284.72	276.15	278.30	359489
2020-10-20	280.43	283.11	278.23	278.65	230439
2020-10-21	281.83	284.21	270.84	271.54	316049
2020-10-22	271.48	277.47	263.14	264.16	337409
2020-10-23	263.50	274.83	263.20	271.87	686447
2020-10-26	265.45	271.87	259.58	265.69	404287
2020-10-27	264.37	270.64	262.58	268.00	354709
2020-10-28	261.13	267.18	258.25	262.87	374128
2020-10-29	266.12	267.76	261.26	264.09	380354
2020-10-30	262.93	262.98	244.81	247.32	747512
2020-11-02	250.00	259.64	248.43	253.24	558029
2020-11-03	255.51	256.58	243.50	244.85	663415
2020-11-04	250.99	268.69	250.20	266.11	745034
2020-11-05	274.48	280.57	268.81	278.12	607427
2020-11-06	274.42	287.18	269.93	286.29	449830
2020-11-09	269.39	271.00	250.89	254.00	1722183
2020-11-10	252.80	253.04	234.03	244.17	1380785
2020-11-11	252.27	273.00	251.56	269.78	1064012
2020-11-12	265.15	272.00	250.24	255.07	1335280
2020-11-13	255.12	256.98	242.36	244.26	896990
2020-11-16	238.00	246.15	233.23	241.44	946434
2020-11-17	249.09	251.93	244.00	249.05	625791
2020-11-18	249.05	253.48	244.40	248.17	593383
2020-11-19	250.05	258.50	248.01	257.34	649771
2020-11-20	258.90	260.65	254.47	256.67	668146
2020-11-23	256.00	257.77	247.86	248.61	534491
2020-11-24	249.58	251.00	241.73	247.43	721287
2020-11-25	249.36	257.00	248.00	250.78	502159
2020-11-27	256.15	258.98	251.03	258.62	270063
2020-11-30	260.00	261.89	248.94	255.43	784341
2020-12-01	257.99	258.50	247.08	249.73	793055
2020-12-02	246.21	251.99	243.03	251.34	358418
2020-12-03	250.70	261.40	249.16	253.43	398252
2020-12-04	253.62	258.81	252.10	255.83	584783
2020-12-07	257.23	260.92	253.31	256.93	394299
2020-12-08	256.90	257.73	250.20	251.17	419733
2020-12-09	256.68	256.68	244.21	248.27	1402569
2020-12-10	245.61	272.08	243.71	271.78	1268447
2020-12-11	269.14	270.00	259.35	266.41	627608
2020-12-14	264.60	268.05	260.43	260.94	441551
2020-12-15	260.13	262.56	255.47	260.94	562116
2020-12-16	265.11	277.65	262.36	267.91	820845
2020-12-17	271.37	277.11	269.81	270.05	521399
2020-12-18	271.38	274.43	264.00	273.45	483225
2020-12-21	271.03	275.89	265.50	269.63	392638
2020-12-22	271.58	277.47	269.45	272.19	502199
2020-12-23	273.00	273.00	262.01	268.93	294976
2020-12-24	269.00	269.81	264.55	267.10	139004
2020-12-28	267.65	269.43	252.34	252.73	859157
2020-12-29	253.70	257.79	248.08	253.85	671465
2020-12-30	255.00	263.60	252.80	256.88	719575
2020-12-31	259.24	259.24	248.98	249.96	315950
2021-01-04	253.32	254.26	243.13	253.15	525741
2021-01-05	250.08	259.67	249.79	259.25	399461
2021-01-06	252.94	254.39	247.51	247.86	669164
2021-01-07	250.10	257.01	249.94	252.48	477189
2021-01-08	255.20	265.29	255.20	263.53	626929
2021-01-11	261.01	272.15	257.87	266.11	498389
2021-01-12	268.02	268.88	257.56	260.83	570192
2021-01-13	263.82	264.00	253.50	253.51	428909
2021-01-14	254.02	257.99	248.00	248.51	525105
2021-01-15	250.18	251.99	240.59	241.28	752099
2021-01-19	245.12	250.59	239.16	249.84	529905
2021-01-20	256.02	259.68	251.07	251.62	596783
2021-01-21	252.72	255.00	247.00	248.92	382637
2021-01-22	247.00	250.33	245.90	249.49	369836
2021-01-25	249.99	256.22	246.92	254.80	763043
2021-01-26	254.69	255.47	246.53	246.62	694526
2021-01-27	243.51	249.70	236.90	244.50	923002
2021-01-28	245.00	250.36	243.25	248.24	634858
2021-01-29	247.48	250.65	240.11	247.05	458230
2021-02-01	248.59	262.07	248.01	259.99	552904
2021-02-02	263.24	277.92	262.81	277.06	788982
2021-02-03	279.86	283.32	274.96	277.62	448811
2021-02-04	279.92	282.81	276.18	278.34	492398
2021-02-05	283.00	286.15	275.36	277.13	396602
2021-02-08	277.19	282.91	274.52	282.21	380533
2021-02-09	282.99	286.72	277.72	283.51	463961
2021-02-10	286.22	295.49	282.85	290.52	453354
2021-02-11	291.01	296.98	288.00	295.81	550001
2021-02-12	295.51	295.77	290.54	292.81	492499
2021-02-16	294.66	297.20	278.53	279.46	864522
2021-02-17	292.29	304.00	275.01	302.16	2298674
2021-02-18	296.20	353.15	296.00	344.12	3684640
2021-02-19	343.26	362.07	342.77	353.09	1646421
2021-02-22	345.00	349.21	328.44	335.83	1140020
2021-02-23	320.50	344.55	307.11	339.11	1195299
2021-02-24	336.86	354.23	327.56	351.17	708476
2021-02-25	346.09	360.13	328.84	333.50	958953
2021-02-26	334.02	355.00	333.56	348.57	1041898
2021-03-01	354.55	361.62	338.17	340.52	737631
2021-03-02	348.22	351.98	339.34	342.94	601517
2021-03-03	340.77	342.11	318.66	320.67	775653
2021-03-04	318.44	322.32	299.22	304.01	1220568
2021-03-05	308.41	310.99	285.61	308.73	948148
2021-03-08	306.06	313.02	279.01	279.76	714826
2021-03-09	294.07	308.40	291.26	304.62	722145
2021-03-10	311.00	313.85	289.02	291.21	632570
2021-03-11	303.50	307.53	294.00	303.67	463288
2021-03-12	297.69	300.63	290.59	300.22	353718
2021-03-15	302.70	304.94	294.21	301.20	250673
2021-03-16	302.17	311.98	298.25	301.53	507876
2021-03-17	297.00	310.54	289.49	309.44	478179
2021-03-18	303.66	303.66	293.00	298.50	500081
2021-03-19	296.82	298.44	287.52	289.60	723507
2021-03-22	292.46	299.66	292.05	296.21	517956
2021-03-23	299.85	304.06	291.32	292.47	303196
2021-03-24	295.17	296.38	277.15	277.76	694562
2021-03-25	273.57	282.22	268.24	270.48	957073
2021-03-26	271.83	281.35	269.45	280.78	639287
2021-03-29	277.69	279.90	263.66	270.32	626640
2021-03-30	267.96	271.68	264.59	266.99	604428
2021-03-31	270.00	280.98	269.41	279.22	887004
2021-04-01	289.15	295.30	286.63	293.30	629206
2021-04-05	298.11	300.00	293.30	298.00	597009
2021-04-06	300.00	306.32	295.01	299.40	382708
2021-04-07	296.80	303.69	293.22	299.93	263212
2021-04-08	306.30	307.43	300.68	301.46	447774
2021-04-09	298.88	301.62	291.06	298.18	544556
2021-04-12	294.64	294.64	286.75	288.20	364430
2021-04-13	292.64	297.92	291.21	294.42	464646
2021-04-14	296.22	302.37	287.77	290.05	321060
2021-04-15	292.09	296.97	290.25	295.22	337403
2021-04-16	296.81	297.83	292.87	295.25	310442
2021-04-19	294.36	295.05	283.89	289.06	369759
2021-04-20	289.01	291.53	285.93	290.58	309177
2021-04-21	288.15	293.48	287.06	292.52	254453
2021-04-22	293.06	301.49	293.06	295.90	439813
2021-04-23	294.29	300.27	293.59	296.10	460632
2021-04-26	298.32	309.78	298.16	309.11	270975
2021-04-27	313.23	318.78	308.17	309.85	367253
2021-04-28	309.49	324.59	307.69	323.95	531213
2021-04-29	327.52	329.00	319.59	324.25	437431
2021-04-30	317.66	326.22	316.25	317.88	302646
2021-05-03	316.33	322.70	312.81	313.64	474512
2021-05-04	310.01	310.86	287.22	289.45	1148717
2021-05-05	292.40	297.98	285.27	286.90	308631
2021-05-06	284.34	284.34	275.72	278.00	860032
2021-05-07	283.72	293.50	278.28	288.79	554514
2021-05-10	284.53	285.99	273.18	281.59	543089
2021-05-11	270.02	292.08	267.56	289.90	851323
2021-05-12	262.48	266.96	233.34	239.68	5587278
2021-05-13	239.01	242.37	218.64	222.00	3048157
2021-05-14	223.26	227.93	216.39	222.64	1743315
2021-05-17	221.28	225.74	213.12	224.78	1762764
2021-05-18	227.71	233.66	224.65	226.58	1174613
2021-05-19	221.02	235.80	218.50	234.67	1068649
2021-05-20	236.66	250.57	236.50	247.57	1317247
2021-05-21	248.89	252.10	243.00	248.16	958878
2021-05-24	250.95	253.61	246.96	247.21	428900
2021-05-25	247.85	254.28	247.79	252.44	504010
2021-05-26	254.58	259.52	252.02	257.50	602014
2021-05-27	256.02	261.16	250.00	259.23	766392
2021-05-28	261.19	266.75	259.75	259.86	491401
2021-06-01	261.60	264.04	253.06	261.79	571337
2021-06-02	262.36	264.93	257.62	258.56	353727
2021-06-03	255.33	257.94	250.37	254.95	480297
2021-06-04	255.92	259.88	255.16	256.30	302027
2021-06-07	258.35	270.29	258.35	264.05	1059332
2021-06-08	267.95	275.00	264.08	271.17	625249
2021-06-09	271.40	273.75	263.55	266.04	453326
2021-06-10	264.85	272.25	259.04	271.87	580981
2021-06-11	272.79	281.17	272.79	280.17	435779
2021-06-14	281.57	289.12	281.57	284.93	483646
2021-06-15	284.37	284.65	277.13	279.27	411942
2021-06-16	280.90	285.97	276.48	281.34	415990
2021-06-17	279.06	297.84	279.06	296.90	695150
2021-06-18	296.48	302.99	295.00	299.70	564427
2021-06-21	299.45	299.45	284.42	285.97	823700
2021-06-22	287.91	298.03	284.70	295.13	532844
2021-06-23	294.53	299.00	293.85	297.30	416719
2021-06-24	296.97	305.16	293.53	305.00	900412
2021-06-25	306.94	308.99	298.07	303.08	3639961
2021-06-28	296.76	305.85	296.13	299.33	548001
2021-06-29	300.24	301.41	291.66	292.17	736904
2021-06-30	290.50	293.92	287.18	290.28	607196
2021-07-01	291.25	293.63	288.76	291.89	401417
2021-07-02	293.92	296.21	286.74	288.80	328118
2021-07-06	289.69	300.89	289.35	299.90	589399
2021-07-07	302.33	302.49	293.09	297.84	481337
2021-07-08	291.01	295.28	287.58	291.87	309070
2021-07-09	292.53	295.43	288.27	294.81	260464
2021-07-12	298.70	300.81	290.81	297.12	405185
2021-07-13	297.01	302.37	296.01	296.77	431409
2021-07-14	298.50	300.68	281.20	281.23	598711
2021-07-15	280.50	285.55	273.63	277.97	435071
2021-07-16	280.17	282.44	275.46	276.30	226073
2021-07-19	276.20	291.44	272.00	290.92	670907
2021-07-20	293.21	297.56	287.91	295.70	496707
2021-07-21	292.64	298.00	290.17	297.32	345663
2021-07-22	300.00	309.00	298.93	303.09	593157
2021-07-23	301.81	306.38	298.80	302.51	363170
2021-07-26	302.30	306.72	295.24	304.71	313415
2021-07-27	304.64	307.98	292.25	297.24	345360
2021-07-28	300.00	307.72	299.93	302.49	378411
2021-07-29	300.73	304.50	299.07	303.20	225674
2021-07-30	300.43	304.36	296.59	298.64	330143
2021-08-02	299.56	302.77	292.00	298.66	233659
2021-08-03	299.08	302.76	290.23	295.11	290744
2021-08-04	295.50	299.26	292.32	294.36	314892
2021-08-05	290.90	291.09	272.68	273.98	1383783
2021-08-06	273.00	274.07	265.00	267.68	617748
2021-08-09	269.01	273.71	267.00	269.91	560487
2021-08-10	268.53	270.21	259.44	259.50	1110376
2021-08-11	237.57	242.07	207.00	215.49	6574806
2021-08-12	217.48	220.74	208.51	209.94	1441514
2021-08-13	209.60	210.74	203.75	205.49	925323
2021-08-16	204.00	205.96	198.33	202.16	952267
2021-08-17	198.82	201.12	196.19	199.87	1202601
2021-08-18	201.24	208.70	200.84	204.41	700800
2021-08-19	202.11	219.98	201.82	216.45	2056933
2021-08-20	215.29	216.26	209.65	210.55	850312
2021-08-23	213.93	216.52	211.46	211.47	1085818
2021-08-24	214.37	225.65	214.37	224.32	1369951
2021-08-25	225.27	227.74	221.51	224.53	570537
2021-08-26	223.38	229.25	219.35	221.97	748941
2021-08-27	221.68	224.77	219.55	223.51	518137
2021-08-30	223.13	226.59	220.36	224.58	439789
2021-08-31	224.56	225.73	221.22	222.08	574911
2021-09-01	222.41	225.80	221.88	224.31	551169
2021-09-02	224.34	231.39	223.75	227.85	663740
2021-09-03	226.23	233.81	225.58	233.72	484323
2021-09-07	233.77	234.99	225.61	230.33	449015
2021-09-08	229.00	229.00	221.17	224.27	468231
2021-09-09	225.20	230.63	223.68	227.39	383539
2021-09-10	227.04	228.74	215.85	216.00	626040
2021-09-13	216.12	217.75	209.28	214.61	1038036
2021-09-14	214.63	217.76	213.93	214.78	538953
2021-09-15	213.00	215.50	210.74	212.86	573648
2021-09-16	211.39	212.73	206.24	209.40	782345
2021-09-17	211.07	215.22	210.44	211.68	553815
2021-09-20	207.21	209.63	204.32	208.24	439421
2021-09-21	208.64	210.32	205.52	207.59	341194
2021-09-22	207.50	210.93	206.37	210.00	469686
2021-09-23	210.49	211.44	203.46	208.11	555052
2021-09-24	207.49	209.02	204.07	206.89	373014
2021-09-27	204.79	207.52	201.07	205.27	397828
2021-09-28	203.19	204.80	196.67	203.07	766270
2021-09-29	205.26	206.13	193.73	193.88	590450
2021-09-30	194.15	197.44	192.44	195.97	980045
2021-10-01	195.90	197.58	187.40	187.73	952309
2021-10-04	186.50	186.56	177.20	179.72	1279110
2021-10-05	181.04	184.47	176.98	177.11	652218
2021-10-06	175.13	178.57	171.37	178.46	1718750
2021-10-07	180.23	188.54	180.23	185.92	1127864
2021-10-08	186.85	189.46	184.64	184.84	597396
2021-10-11	183.74	186.92	181.64	181.93	321103
2021-10-12	181.89	184.50	180.91	182.69	294910
2021-10-13	184.33	187.84	183.00	187.74	412302
2021-10-14	190.66	194.05	189.34	190.28	398906
2021-10-15	190.23	191.52	186.30	189.25	421568
2021-10-18	188.43	196.66	188.10	194.01	446527
2021-10-19	195.00	199.00	194.88	196.27	352775
2021-10-20	197.06	198.64	193.49	197.35	414024
2021-10-21	192.14	202.32	191.26	200.92	690066
2021-10-22	200.16	200.16	194.14	197.17	298492
2021-10-25	198.55	201.15	196.33	199.45	460415
2021-10-26	202.59	202.71	196.67	197.95	308038
2021-10-27	197.05	198.95	188.98	189.23	448142
2021-10-28	189.18	194.20	184.00	192.95	372281
2021-10-29	191.42	191.60	185.26	185.96	700475
2021-11-01	185.82	192.55	184.77	192.02	648173
2021-11-02	191.02	191.02	183.97	184.64	514881
2021-11-03	184.47	184.83	182.36	183.98	920607
2021-11-04	190.80	199.34	187.21	197.08	1965990
2021-11-05	196.15	197.97	190.19	194.29	499001
2021-11-08	196.19	199.49	194.30	196.69	685484
2021-11-09	199.34	205.83	194.78	200.90	874553
2021-11-10	198.34	206.91	195.04	198.22	1650635
2021-11-11	206.44	207.00	187.72	189.14	1666589
2021-11-12	189.14	203.82	189.14	199.94	1432725
2021-11-15	198.99	201.92	196.84	198.17	566154
2021-11-16	196.38	197.93	192.03	194.76	647748
2021-11-17	192.90	193.50	180.47	182.16	1254277
2021-11-18	182.20	182.44	174.46	176.96	832518
2021-11-19	178.44	179.41	169.54	169.59	1090842
2021-11-22	169.66	171.00	159.65	160.04	1402744
2021-11-23	160.67	162.18	154.20	157.43	1109351
2021-11-24	157.20	165.34	154.00	160.63	782852
2021-11-26	162.11	171.78	159.19	159.55	609790
2021-11-29	161.83	163.16	154.18	159.37	838463
2021-11-30	159.88	161.96	152.02	152.80	1196271
2021-12-01	154.46	157.00	146.23	146.46	880704
2021-12-02	145.48	150.42	143.27	148.16	821391
2021-12-03	147.92	147.92	138.23	144.36	1120799
2021-12-06	143.29	151.16	140.01	148.60	627129
2021-12-07	153.47	158.83	150.54	151.08	821760
2021-12-08	150.32	159.99	148.22	158.63	611975
2021-12-09	156.83	161.00	149.84	152.59	576001
2021-12-10	153.26	155.40	143.47	145.32	462254
2021-12-13	143.30	148.95	140.85	143.06	718651
2021-12-14	139.73	144.62	137.68	139.16	1255815
2021-12-15	139.66	142.67	133.00	141.27	1255119
2021-12-16	143.39	146.00	136.70	138.73	905817
2021-12-17	138.49	145.99	135.01	145.28	1267877
2021-12-20	143.30	145.94	140.70	144.41	669683
2021-12-21	147.54	159.43	145.26	157.76	1095247
2021-12-22	155.32	160.57	154.63	159.00	758598
2021-12-23	156.24	164.10	155.70	162.87	894233
2021-12-27	163.00	163.96	158.46	159.29	409484
2021-12-28	159.22	161.34	154.57	156.65	379224
2021-12-29	156.26	157.35	152.54	153.29	424376
2021-12-30	152.75	160.27	152.24	158.58	499356
2021-12-31	157.17	160.10	155.55	157.79	338726
2022-01-03	158.21	160.84	151.45	160.48	489582
2022-01-04	161.00	163.39	149.97	154.76	730778
2022-01-05	152.90	156.40	147.10	148.52	822154
2022-01-06	147.04	150.00	140.76	145.63	695635
2022-01-07	145.05	151.27	143.19	144.83	865485
2022-01-10	144.08	147.30	140.10	146.93	878515
2022-01-11	146.93	157.16	145.08	154.19	774303
2022-01-12	154.67	158.98	148.00	151.23	528653
2022-01-13	151.23	151.23	138.35	138.82	1293316
2022-01-14	136.24	138.91	133.82	138.04	1102167
2022-01-18	136.54	139.33	130.80	131.46	2070623
2022-01-19	133.00	140.69	131.76	134.22	1824240
2022-01-20	138.14	142.34	133.36	133.45	710310
2022-01-21	132.98	136.08	128.46	128.58	877548
2022-01-24	124.89	130.13	118.03	129.38	1423441
2022-01-25	126.59	133.39	122.09	124.74	987376
2022-01-26	130.38	134.24	119.38	120.14	1360242
2022-01-27	122.00	124.21	116.05	117.11	1148472
2022-01-28	118.00	119.66	113.43	118.90	626824
2022-01-31	121.26	131.66	120.00	131.37	923604
2022-02-01	131.47	133.14	126.19	130.83	784059
2022-02-02	131.15	131.15	120.50	121.51	880024
2022-02-03	116.42	117.78	109.03	109.35	1227035
2022-02-04	110.23	120.97	110.23	119.99	983874
2022-02-07	119.84	125.50	117.96	119.38	853846
2022-02-08	117.96	121.61	117.13	118.47	473642
2022-02-09	121.69	124.24	120.50	123.82	539327
2022-02-10	120.30	126.63	119.29	121.30	557340
2022-02-11	122.52	126.35	115.94	116.31	673773
2022-02-14	115.83	118.47	112.42	112.62	891124
2022-02-15	115.48	117.42	113.01	115.76	1779115
2022-02-16	94.46	98.10	81.60	89.06	8420036
2022-02-17	89.86	94.68	87.23	88.37	2156603
2022-02-18	88.89	90.05	84.07	86.12	1502513
2022-02-22	84.22	88.59	84.12	84.82	1200206
2022-02-23	84.82	86.50	81.36	81.67	962210
2022-02-24	78.34	89.09	77.64	88.19	1272010
2022-02-25	88.97	89.73	83.66	88.10	631907
2022-02-28	88.71	92.60	86.36	91.58	1221376
2022-03-01	87.21	90.43	85.28	85.71	1729399
2022-03-02	86.41	86.41	81.57	84.33	1356451
2022-03-03	83.77	84.21	78.39	78.76	1520249
2022-03-04	78.28	80.42	72.91	73.51	1473765
2022-03-07	73.99	77.37	70.70	74.72	2036565
2022-03-08	74.69	77.88	73.20	74.65	1149326
2022-03-09	76.35	80.56	76.23	80.34	1141808
2022-03-10	78.63	80.30	77.05	79.27	1206508
2022-03-11	80.04	80.05	75.62	77.09	1017554
2022-03-14	77.09	82.02	74.73	75.03	1335431
2022-03-15	75.01	79.71	74.93	77.97	1480448
2022-03-16	79.91	84.83	79.76	84.79	1018469
2022-03-17	83.24	86.62	82.33	86.33	940499
2022-03-18	86.02	90.77	85.91	88.73	2655062
2022-03-21	88.01	92.69	87.12	89.97	1210668
2022-03-22	89.28	94.50	88.68	93.98	913014
2022-03-23	92.42	98.75	91.06	95.10	905904
2022-03-24	100.00	100.01	94.18	99.84	1199907
2022-03-25	99.47	99.62	93.01	95.71	1458226
2022-03-28	96.75	99.22	92.90	97.04	610480
2022-03-29	98.83	107.24	98.27	105.63	1590898
2022-03-30	103.63	107.01	102.39	104.13	1409787
2022-03-31	103.58	105.17	102.01	104.46	855156
2022-04-01	105.50	109.27	104.50	107.11	1152985
2022-04-04	107.94	111.35	107.52	109.49	1077911
2022-04-05	109.86	110.93	104.00	104.85	778856
2022-04-06	101.06	103.01	98.19	99.10	1266173
2022-04-07	98.89	101.64	94.79	96.54	1207678
2022-04-08	95.60	96.71	93.58	93.90	726039
2022-04-11	92.67	97.24	90.58	96.43	685523
2022-04-12	98.03	100.00	93.63	93.94	728409
2022-04-13	93.55	97.01	92.15	96.27	404224
2022-04-14	95.86	95.86	89.65	89.73	753663
2022-04-18	89.71	89.83	86.77	88.32	1035983
2022-04-19	88.35	94.96	87.26	94.15	849887
2022-04-20	95.81	95.81	85.90	85.90	1036847
2022-04-21	87.11	89.49	81.84	83.87	934198
2022-04-22	83.86	85.86	81.56	82.98	538055
2022-04-25	80.16	83.82	79.29	82.83	1071108
2022-04-26	82.10	82.10	75.83	76.11	1147264
2022-04-27	75.87	78.47	73.82	75.79	894256
2022-04-28	77.64	80.95	74.59	80.82	901104
2022-04-29	80.39	82.31	75.36	75.46	886485
2022-05-02	74.93	79.91	73.08	79.88	1360003
2022-05-03	79.54	80.95	78.02	79.56	503360
2022-05-04	79.38	83.00	74.90	82.00	984587
2022-05-05	79.35	79.35	73.27	74.09	1004484
2022-05-06	74.52	74.52	68.36	71.95	1661579
2022-05-09	70.00	70.87	64.58	64.63	1512972
2022-05-10	68.01	70.27	63.10	64.57	1435115
2022-05-11	63.63	64.43	57.81	58.35	2009244
2022-05-12	57.96	64.43	56.24	63.28	3061402
2022-05-13	65.25	71.88	65.25	71.19	2967785
2022-05-16	69.78	75.00	65.14	66.68	3951892
2022-05-17	68.08	68.44	64.48	68.12	1572282
2022-05-18	66.31	68.12	61.83	62.80	2046374
2022-05-19	62.39	70.15	62.39	68.66	2114241
2022-05-20	70.81	70.81	64.12	67.35	2058888
2022-05-23	67.30	67.30	64.49	66.93	1554803
2022-05-24	64.70	65.16	61.18	62.14	1445707
2022-05-25	62.00	64.33	61.68	63.46	1326882
2022-05-26	62.97	65.39	61.83	64.51	1391531
2022-05-27	65.53	67.68	65.12	66.81	1145295
2022-05-31	66.92	67.61	62.37	63.01	2362559
2022-06-01	63.37	66.10	61.10	61.38	866608
2022-06-02	61.40	66.42	60.52	65.24	1209944
2022-06-03	63.76	63.77	59.03	59.14	1211115
2022-06-06	60.33	61.20	57.48	58.50	2300332
2022-06-07	57.31	60.78	57.18	60.06	1194891
2022-06-08	60.21	63.75	59.88	63.14	1027014
2022-06-09	63.16	63.20	60.35	60.40	689321
2022-06-10	58.93	59.19	56.80	57.63	858250
2022-06-13	55.00	56.92	53.12	54.53	1438553
2022-06-14	55.04	56.55	53.50	55.59	1371954
2022-06-15	56.98	63.10	56.98	61.73	1893458
2022-06-16	59.89	60.65	57.82	58.18	2125502
2022-06-17	58.71	60.98	56.89	60.43	1798015
2022-06-21	61.30	63.00	59.99	60.16	1233417
2022-06-22	59.32	63.00	59.32	60.98	558020
2022-06-23	61.29	66.19	60.92	65.65	887420
2022-06-24	66.77	69.10	66.22	68.89	1311081
2022-06-27	68.89	69.77	66.30	68.32	802360
2022-06-28	67.41	68.22	64.85	65.80	837001
2022-06-29	64.75	65.94	63.53	65.27	735009
2022-06-30	64.79	66.08	62.71	65.55	965557
2022-07-01	66.25	68.80	65.46	68.21	905669
2022-07-05	67.91	72.42	66.14	72.15	927418
2022-07-06	71.82	72.78	69.42	69.79	840398
2022-07-07	69.63	71.50	68.76	70.85	817819
2022-07-08	68.82	71.93	68.11	70.50	725209
2022-07-11	69.18	70.00	63.96	64.08	627815
2022-07-12	64.35	66.01	62.56	64.93	803608
2022-07-13	63.09	65.60	61.76	64.47	657757
2022-07-14	63.95	64.85	59.93	60.13	772867
2022-07-15	60.66	61.63	58.79	61.03	1259082
2022-07-18	62.28	64.76	61.18	61.66	699060
2022-07-19	62.79	63.41	60.21	63.14	510462
2022-07-20	63.84	67.35	63.84	66.81	745741
2022-07-21	66.69	67.46	65.56	67.19	477991
2022-07-22	66.50	67.71	63.01	63.20	494069
2022-07-25	61.78	61.98	59.61	60.09	778254
2022-07-26	59.26	59.34	56.17	56.39	599808
2022-07-27	57.11	59.35	56.66	59.22	709966
2022-07-28	58.57	59.89	56.51	59.75	568604
2022-07-29	60.00	60.83	58.22	59.33	726342
2022-08-01	59.02	61.38	58.51	60.60	729227
2022-08-02	59.57	62.64	58.95	61.86	564105
2022-08-03	62.78	66.03	62.73	65.85	548324
2022-08-04	66.21	69.65	65.72	68.27	1119254
2022-08-05	66.21	70.92	65.53	69.89	834671
2022-08-08	71.49	74.21	70.23	72.48	2154988
2022-08-09	71.00	71.68	67.93	68.77	1648617
2022-08-10	72.00	77.75	71.22	76.95	1950918
2022-08-11	79.19	80.95	74.99	75.77	1579683
2022-08-12	77.90	78.80	76.45	77.41	988950
2022-08-15	76.87	79.60	76.27	78.03	786370
2022-08-16	77.11	77.14	73.16	74.91	1795731
2022-08-17	73.23	73.63	70.96	72.67	1174008
2022-08-18	72.20	73.16	70.93	72.83	1059189
2022-08-19	71.38	71.94	68.61	69.46	942070
2022-08-22	67.78	68.42	66.49	67.14	1460827
2022-08-23	67.19	68.57	66.60	67.21	1136976
2022-08-24	67.63	70.35	67.56	67.84	352611
2022-08-25	68.42	70.02	67.33	70.02	1007025
2022-08-26	70.63	70.74	64.09	64.09	987542
2022-08-29	62.89	65.49	62.57	64.73	1078148
2022-08-30	65.68	66.66	63.51	64.56	536609
2022-08-31	66.07	68.39	63.27	63.29	967867
2022-09-01	61.88	62.25	59.79	62.22	1365245
2022-09-02	64.59	64.59	60.61	61.18	1177519
2022-09-06	60.67	63.25	59.87	63.20	1486956
2022-09-07	63.19	65.15	62.40	65.07	676426
2022-09-08	63.48	66.54	63.48	66.02	552540
2022-09-09	66.90	70.83	66.90	70.70	863350
2022-09-12	70.88	73.08	70.49	72.90	1223282
2022-09-13	67.92	72.70	67.65	72.63	1529836
2022-09-14	72.63	73.31	69.88	73.31	1498814
2022-09-15	72.47	77.28	72.24	76.36	1703016
2022-09-16	74.64	75.57	71.01	73.69	2381389
2022-09-19	77.95	85.56	77.28	85.26	6334785
2022-09-20	84.73	86.80	81.99	82.34	1327117
2022-09-21	82.55	84.17	80.50	80.97	878988
2022-09-22	80.54	81.63	75.74	75.82	835420
2022-09-23	74.93	75.53	72.03	72.67	719631
2022-09-26	72.41	75.34	72.15	72.17	725091
2022-09-27	74.11	75.16	72.06	72.28	712990
2022-09-28	72.45	77.56	72.20	77.33	788868
2022-09-29	78.35	82.35	77.69	80.41	1647401
2022-09-30	79.85	82.18	78.08	78.23	950759
2022-10-03	78.24	79.76	76.28	78.67	633166
2022-10-04	81.82	84.14	80.56	84.08	594659
2022-10-05	82.43	84.99	81.67	83.87	583950
2022-10-06	83.36	85.91	83.31	84.91	602669
2022-10-07	82.56	83.35	78.76	79.94	711719
2022-10-10	79.15	79.15	74.00	75.29	982510
2022-10-11	74.88	76.35	71.40	74.60	637206
2022-10-12	74.24	74.64	71.76	72.53	674393
2022-10-13	69.50	73.18	67.37	72.35	976205
2022-10-14	73.82	75.18	70.35	70.41	514643
2022-10-17	73.16	75.18	72.55	74.08	500872
2022-10-18	77.29	78.58	74.73	75.88	526804
2022-10-19	74.49	75.53	72.41	72.71	562946
2022-10-20	73.36	80.32	72.71	79.48	1102051
2022-10-21	78.71	79.98	74.66	79.81	503790
2022-10-24	79.80	79.80	74.82	78.31	502881
2022-10-25	79.13	86.21	79.13	85.97	1265660
2022-10-26	83.84	87.44	82.15	83.02	733394
2022-10-27	83.51	86.67	83.21	83.35	475153
2022-10-28	82.09	85.29	80.53	85.17	479588
2022-10-31	84.44	86.13	83.39	84.10	367771
2022-11-01	86.74	88.12	83.81	83.84	566571
2022-11-02	83.14	83.29	78.94	79.09	601104
2022-11-03	77.67	81.46	76.83	80.33	577005
2022-11-04	80.36	80.84	69.62	70.35	1391487
2022-11-07	70.67	70.90	66.18	70.64	1210961
2022-11-08	71.47	71.47	66.83	69.71	1304905
2022-11-09	68.74	70.08	67.50	69.52	1169270
2022-11-10	81.35	86.72	80.00	83.69	2778050
2022-11-11	82.50	86.39	82.41	84.99	1369648
2022-11-14	83.54	88.07	80.86	86.92	1136290
2022-11-15	90.05	91.94	89.51	91.24	836293
2022-11-16	88.99	90.84	87.02	87.13	886356
2022-11-17	85.26	88.23	83.74	86.65	603706
2022-11-18	88.86	88.86	84.06	85.09	447798
2022-11-21	83.61	86.04	83.00	83.76	606132
2022-11-22	83.68	85.40	81.83	83.85	765060
2022-11-23	84.00	85.69	83.48	84.86	695146
2022-11-25	84.37	86.75	84.08	86.36	178446
2022-11-28	85.88	88.16	84.03	84.08	523671
2022-11-29	84.11	86.98	84.11	84.55	617757
2022-11-30	84.17	90.49	84.09	90.49	794258
2022-12-01	90.77	95.78	90.76	91.14	1149853
2022-12-02	88.16	91.79	86.66	89.44	921768
2022-12-05	88.94	90.37	85.34	85.57	1060710
2022-12-06	85.07	85.41	80.14	81.57	1162042
2022-12-07	81.56	82.33	79.75	80.29	753319
2022-12-08	80.55	84.63	80.31	83.86	646718
2022-12-09	83.78	84.44	82.50	82.74	565725
2022-12-12	82.70	83.88	82.00	83.75	771064
2022-12-13	89.10	90.00	83.49	85.61	644266
2022-12-14	84.38	86.13	83.30	84.79	804762
2022-12-15	82.44	83.67	80.68	81.31	981269
2022-12-16	80.81	82.39	79.40	80.89	1141620
2022-12-19	81.01	81.01	78.13	78.74	667679
2022-12-20	77.81	80.70	77.51	80.10	595356
2022-12-21	80.23	82.00	79.19	81.19	395153
2022-12-22	80.05	80.98	76.53	78.64	583803
2022-12-23	77.94	77.94	75.37	76.27	798649
2022-12-27	75.24	75.70	72.91	73.37	831120
2022-12-28	72.66	73.86	71.22	71.27	947277
2022-12-29	72.05	75.95	71.81	75.71	707874
2022-12-30	73.99	77.18	73.99	76.83	602682
2023-01-03	77.57	79.13	75.31	75.51	626510
2023-01-04	76.74	78.40	75.31	78.21	600404
2023-01-05	77.48	78.20	74.26	74.92	1077682
2023-01-06	75.13	75.28	70.28	74.62	733591
2023-01-09	76.20	78.74	75.85	77.07	1148661
2023-01-10	76.95	78.70	76.41	76.85	563938
2023-01-11	76.11	78.33	76.11	78.11	526082
2023-01-12	81.09	82.12	77.40	81.74	884741
2023-01-13	80.03	83.41	80.00	83.10	681797
2023-01-17	83.00	84.65	81.22	84.05	575958
2023-01-18	84.75	86.84	82.90	82.91	610858
2023-01-19	82.01	82.92	80.57	81.88	578126
2023-01-20	82.76	85.60	81.69	85.58	451515
2023-01-23	86.01	89.34	85.95	88.44	803591
2023-01-24	87.37	89.06	86.61	86.84	407327
2023-01-25	86.23	86.47	83.11	85.48	512345
2023-01-26	87.85	88.71	85.00	87.52	338690
2023-01-27	87.22	89.51	86.83	88.27	578598
2023-01-30	87.04	87.56	84.67	85.72	397999
2023-01-31	85.85	87.41	85.41	86.98	469485
2023-02-01	86.73	90.87	85.04	90.51	769595
2023-02-02	93.10	97.08	93.10	96.92	1252111
2023-02-03	92.91	95.05	90.08	90.44	759911
2023-02-06	88.28	89.97	87.76	88.68	507165
2023-02-07	88.40	90.99	86.65	90.87	593102
2023-02-08	90.54	91.53	87.90	88.42	349309
2023-02-09	89.59	90.86	86.69	86.96	437229
2023-02-10	85.55	86.01	83.85	84.67	400033
2023-02-13	84.68	86.85	84.05	85.61	441068
2023-02-14	84.49	89.08	82.86	86.93	383042
2023-02-15	87.10	91.07	85.56	91.02	649833
2023-02-16	88.29	89.34	86.11	86.56	668182
2023-02-17	86.31	86.78	83.35	85.40	636554
2023-02-21	82.89	83.49	80.76	80.87	1303671
2023-02-22	91.81	95.25	90.31	90.90	4466770
2023-02-23	92.31	93.43	90.09	92.84	1174322
2023-02-24	90.78	91.48	87.91	89.30	859095
2023-02-27	89.70	91.40	88.93	90.00	657210
2023-02-28	89.41	91.30	88.52	90.53	806844
2023-03-01	90.00	90.58	87.20	87.85	1065693
2023-03-02	87.26	90.07	86.71	90.06	795265
2023-03-03	90.24	93.99	90.11	93.96	623111
2023-03-06	94.22	95.50	92.99	93.56	568507
2023-03-07	93.92	97.99	93.50	95.15	904568
2023-03-08	94.84	95.48	91.62	93.04	742520
2023-03-09	93.04	94.70	89.01	89.70	652772
2023-03-10	88.25	89.30	84.14	86.41	975098
2023-03-13	85.44	88.96	83.73	86.11	521153
2023-03-14	88.36	90.10	87.80	88.81	537843
2023-03-15	87.68	87.90	85.19	87.11	449337
2023-03-16	87.30	90.17	86.53	90.04	417766
2023-03-17	90.41	90.88	87.17	89.26	555140
2023-03-20	89.11	89.20	86.93	88.38	522787
2023-03-21	91.73	95.71	91.33	94.40	1021884
2023-03-22	94.30	95.60	92.20	92.20	543443
2023-03-23	93.48	97.40	92.41	96.94	788860
2023-03-24	96.35	97.07	94.17	94.67	594193
2023-03-27	95.17	96.38	93.84	95.52	932860
2023-03-28	94.85	95.39	92.50	93.30	444986
2023-03-29	94.54	95.93	94.10	95.17	336229
2023-03-30	96.49	97.01	95.38	96.05	338484
2023-03-31	96.47	100.20	95.94	99.80	768329
2023-04-03	98.32	99.18	96.68	98.28	377940
2023-04-04	98.50	101.55	98.45	99.81	667919
2023-04-05	99.14	99.22	95.30	96.32	605847
2023-04-06	94.52	95.46	92.95	93.40	602531
2023-04-10	91.88	93.09	90.46	92.27	423046
2023-04-11	91.15	92.15	88.81	90.04	682799
2023-04-12	91.69	92.67	88.71	88.75	562681
2023-04-13	90.16	92.97	90.16	91.35	548432
2023-04-14	90.46	91.40	88.30	89.98	448361
2023-04-17	90.27	91.08	89.77	90.86	361997
2023-04-18	92.64	92.64	91.05	92.47	452439
2023-04-19	90.92	91.96	90.32	90.86	421002
2023-04-20	89.36	90.39	89.07	89.42	497583
2023-04-21	89.70	90.98	88.86	90.83	366944
2023-04-24	90.81	91.60	87.51	88.24	423793
2023-04-25	87.86	88.29	86.31	86.79	405048
2023-04-26	88.61	89.90	85.70	85.98	516539
2023-04-27	87.16	87.86	85.95	86.90	460493
2023-04-28	85.77	87.38	84.13	87.23	564729
2023-05-01	86.65	89.25	86.65	88.74	458245
2023-05-02	88.06	88.46	84.29	84.51	1097490
2023-05-03	84.05	84.11	74.64	75.36	2894050
2023-05-04	78.06	78.44	75.19	75.33	1239940
2023-05-05	75.33	77.99	75.30	76.85	890301
2023-05-08	76.00	79.73	76.00	77.93	1286874
2023-05-09	77.58	78.24	73.92	74.14	1147627
2023-05-10	75.50	77.74	74.69	77.51	1126900
2023-05-11	77.78	80.38	77.30	77.64	1136197
2023-05-12	77.13	77.30	74.72	76.14	1098973
2023-05-15	76.14	78.35	75.40	78.22	1025102
2023-05-16	77.83	82.13	77.77	81.45	2119152
2023-05-17	85.01	86.95	78.13	82.53	3376046
2023-05-18	82.72	83.66	80.45	80.69	1221350
2023-05-19	80.58	80.82	77.74	78.09	1215385
2023-05-22	77.63	81.91	77.63	78.92	1435428
2023-05-23	77.93	79.57	77.32	77.57	816525
2023-05-24	76.96	79.25	76.38	78.27	682846
2023-05-25	78.51	78.97	75.86	77.00	971472
2023-05-26	76.71	78.57	76.58	77.65	650544
2023-05-30	78.19	78.85	74.46	74.93	1041369
2023-05-31	74.53	76.89	74.24	76.22	1076490
2023-06-01	75.35	76.95	74.70	76.00	843853
2023-06-02	76.50	77.62	76.04	76.54	632377
2023-06-05	76.07	76.07	74.38	75.61	875043
2023-06-06	75.19	78.65	74.75	77.44	981716
2023-06-07	77.59	78.11	73.91	73.99	1240747
2023-06-08	73.86	75.86	73.39	73.53	708652
2023-06-09	73.64	76.11	73.52	73.82	795480
2023-06-12	74.72	76.54	74.58	76.31	653884
2023-06-13	77.56	81.88	77.42	81.56	1262701
2023-06-14	81.18	86.96	80.90	85.28	1467975
2023-06-15	84.36	90.58	83.11	89.15	1652310
2023-06-16	90.47	90.95	84.29	85.02	1589614
2023-06-20	84.15	85.09	78.35	79.63	1558206
2023-06-21	79.96	80.47	77.13	79.15	1202788
2023-06-22	78.43	79.55	76.42	78.98	1438401
2023-06-23	77.34	78.43	76.86	77.59	4590129
2023-06-26	77.38	79.05	76.08	76.11	1025697
2023-06-27	76.33	76.73	74.41	75.41	1468751
2023-06-28	77.71	79.46	76.69	78.15	1037681
2023-06-29	77.81	78.60	76.11	77.11	864844
2023-06-30	78.27	80.02	77.54	78.24	920574
2023-07-03	78.82	78.99	76.78	78.27	482518
2023-07-05	77.23	78.71	76.41	77.90	838951
2023-07-06	76.16	77.01	75.12	76.80	917122
2023-07-07	76.92	77.68	75.98	76.14	535153
2023-07-10	75.64	77.00	75.09	75.42	787827
2023-07-11	75.41	78.45	75.40	78.08	996667
2023-07-12	79.35	79.40	77.25	78.22	613849
2023-07-13	78.61	81.12	78.53	80.02	629705
2023-07-14	79.84	80.91	78.74	79.38	522067
2023-07-17	79.14	83.55	78.55	83.10	868180
2023-07-18	83.76	88.44	82.46	87.00	1054078
2023-07-19	88.15	92.36	88.15	92.33	1798522
2023-07-20	90.36	90.51	84.14	84.52	1461225
2023-07-21	85.42	86.00	82.81	83.62	887381
2023-07-24	83.62	84.69	82.58	83.79	605089
2023-07-25	84.88	85.79	84.44	84.97	612729
2023-07-26	84.73	87.55	84.10	87.44	552894
2023-07-27	89.89	90.08	85.26	85.86	699909
2023-07-28	87.53	89.66	87.32	88.69	618083
2023-07-31	89.08	94.54	89.08	94.32	1139053
2023-08-01	92.99	94.96	91.72	93.25	881351
2023-08-02	91.06	91.42	85.91	88.51	1161402
2023-08-03	96.70	100.73	92.64	99.96	2085220
2023-08-04	101.75	102.82	93.89	94.21	958992
2023-08-07	95.25	96.39	93.93	94.87	850973
2023-08-08	92.26	94.17	90.71	91.00	826711
2023-08-09	90.83	92.18	89.14	90.41	622090
2023-08-10	93.07	95.44	91.84	92.08	753186
2023-08-11	93.49	93.49	89.70	89.80	627592
2023-08-14	88.87	89.70	87.76	89.28	758539
2023-08-15	88.68	90.49	88.02	89.01	657554
2023-08-16	88.72	91.11	87.39	89.56	629970
2023-08-17	88.82	89.00	87.15	87.16	647261
2023-08-18	85.55	87.75	84.30	87.03	620196
2023-08-21	87.12	89.30	86.91	88.26	545734
2023-08-22	89.01	90.98	86.66	90.48	777612
2023-08-23	90.48	92.42	89.23	91.57	412408
2023-08-24	92.60	92.60	89.87	90.60	358989
2023-08-25	90.19	93.08	90.17	92.48	447608
2023-08-28	92.71	93.25	91.87	92.41	482601
2023-08-29	91.96	94.97	91.77	93.87	362841
2023-08-30	93.11	96.62	92.37	96.56	479837
2023-08-31	96.71	99.32	96.71	98.77	528462
2023-09-01	100.00	101.16	96.79	97.46	564423
2023-09-05	96.48	97.06	94.83	95.23	467142
2023-09-06	95.34	97.42	94.76	96.88	433619
2023-09-07	95.34	95.34	93.00	94.40	680178
2023-09-08	94.24	95.29	92.32	93.07	348392
2023-09-11	95.00	95.00	95.00	95.00	200
2023-09-12	93.65	95.78	92.98	94.95	552921
2023-09-13	93.88	94.44	91.87	92.76	398508
2023-09-14	93.44	94.23	92.33	93.65	352428
2023-09-15	93.90	95.91	93.43	95.32	760440
2023-09-18	94.88	95.37	93.55	94.70	399328
2023-09-19	94.28	94.89	92.93	94.24	481678
2023-09-20	94.13	95.43	93.45	94.05	345643
2023-09-21	92.65	92.72	88.91	89.93	721567
2023-09-22	91.52	92.32	89.97	89.97	389465
2023-09-25	88.88	91.31	88.88	90.33	553593
2023-09-26	89.68	90.78	87.80	88.40	501979
2023-09-27	88.54	89.71	87.24	88.67	333355
2023-09-28	88.75	91.50	87.82	91.09	586999
2023-09-29	92.00	93.62	91.26	91.80	440987
2023-10-02	91.69	92.63	90.44	90.74	386845
2023-10-03	89.52	90.28	87.32	87.50	396624
2023-10-04	87.70	88.65	86.51	88.64	342087
2023-10-05	88.24	88.24	85.08	87.67	439440
2023-10-06	86.64	90.88	86.64	90.32	350886
2023-10-09	87.29	88.60	84.50	87.52	859519
2023-10-10	87.47	89.15	86.68	87.16	545245
2023-10-11	87.20	88.89	85.28	85.82	654765
2023-10-12	85.71	86.06	84.09	84.81	545410
2023-10-13	84.13	84.63	82.87	83.07	364642
2023-10-16	82.61	85.47	82.60	85.27	429064
2023-10-17	84.32	87.68	84.00	85.65	379560
2023-10-18	84.97	86.46	84.11	84.21	303835
2023-10-19	84.63	85.65	83.74	84.08	276833
2023-10-20	84.25	84.47	81.61	83.16	381209
2023-10-23	82.31	85.55	81.92	84.55	401635
2023-10-24	86.05	89.45	85.05	86.86	492967
2023-10-25	85.17	85.31	81.65	81.76	355165
2023-10-26	81.26	82.41	78.44	79.86	471120
2023-10-27	80.48	80.48	77.52	78.24	524738
2023-10-30	79.30	79.82	78.15	79.13	403794
2023-10-31	79.19	80.07	77.73	79.90	447173
2023-11-01	79.32	79.74	76.90	78.20	537924
2023-11-02	81.21	83.94	80.10	81.39	660729
2023-11-03	83.04	88.20	82.17	87.66	648844
2023-11-06	87.49	87.92	85.08	86.73	489658
2023-11-07	88.46	90.60	87.00	88.81	954455
2023-11-08	88.94	90.35	88.06	89.84	870300
2023-11-09	91.00	92.00	85.38	86.65	1305581
2023-11-10	87.69	89.31	86.06	89.29	598619
2023-11-13	89.00	89.08	86.22	87.14	325846
2023-11-14	90.00	92.67	89.53	92.56	637911
2023-11-15	95.75	99.58	94.77	95.52	1110161
2023-11-16	94.99	95.09	92.25	94.19	517134
2023-11-17	94.83	97.41	94.30	96.79	517032
2023-11-20	95.94	101.35	95.39	98.29	740537
2023-11-21	97.05	98.72	95.75	96.67	376812
2023-11-22	97.70	98.00	96.15	96.59	347492
2023-11-24	96.35	98.14	96.05	96.21	159745
2023-11-27	95.65	98.34	95.65	98.01	489110
2023-11-28	97.15	100.87	97.07	99.26	392573
2023-11-29	100.00	103.25	100.00	102.11	629332
2023-11-30	102.33	102.41	100.13	101.50	481511
2023-12-01	101.53	105.99	100.18	105.70	731865
2023-12-04	104.76	106.83	104.62	105.89	849478
2023-12-05	103.67	107.22	103.30	105.46	445804
2023-12-06	105.95	106.41	103.31	103.47	321740
2023-12-07	103.57	103.99	101.72	102.40	336956
2023-12-08	102.41	105.42	102.41	103.18	235858
2023-12-11	102.42	105.09	102.21	104.24	342974
2023-12-12	104.43	107.80	103.53	107.56	642792
2023-12-13	107.00	110.71	106.11	110.59	506114
2023-12-14	111.27	114.38	111.27	112.06	728052
2023-12-15	111.73	113.17	111.08	112.35	773420
2023-12-18	112.00	115.13	110.75	114.83	398372
2023-12-19	115.73	120.06	115.42	118.79	1107383
2023-12-20	117.70	122.15	117.70	119.87	916711
2023-12-21	121.35	122.49	117.39	121.33	659424
2023-12-22	122.06	123.53	121.27	122.79	670710
2023-12-26	122.50	125.17	122.25	124.62	458658
2023-12-27	124.59	127.42	124.59	125.89	423366
2023-12-28	126.09	127.00	124.72	125.03	342963
2023-12-29	125.00	126.46	122.93	123.02	383155
2024-01-02	121.20	121.40	116.66	118.00	930108
2024-01-03	114.18	118.50	114.18	117.40	571288
2024-01-04	116.48	118.07	116.27	116.90	355864
2024-01-05	116.90	121.27	116.75	118.10	455609
2024-01-08	118.79	121.83	118.79	120.46	377195
2024-01-09	119.20	122.99	119.20	122.21	528066
2024-01-10	122.85	123.05	121.22	122.18	439022
2024-01-11	122.06	125.51	121.59	125.26	694154
2024-01-12	125.91	127.65	125.09	125.33	557815
2024-01-16	123.63	127.27	123.63	126.10	682714
2024-01-17	123.96	125.44	121.88	125.13	609133
2024-01-18	126.65	127.59	122.38	124.83	447953
2024-01-19	126.08	127.27	123.95	127.15	424668
2024-01-22	128.42	133.09	128.42	128.75	678745
2024-01-23	130.00	130.73	127.83	129.03	716527
2024-01-24	131.03	131.55	126.72	128.50	733518
2024-01-25	129.12	129.94	124.98	126.89	602498
2024-01-26	126.90	129.35	125.52	128.61	539972
2024-01-29	128.45	129.38	125.51	128.92	626535
2024-01-30	128.87	129.51	127.06	129.22	662517
2024-01-31	127.50	129.69	125.84	126.88	879366
2024-02-01	127.90	129.37	125.91	127.17	787081
2024-02-02	127.81	128.25	126.40	127.75	524048
2024-02-05	126.62	128.22	125.23	127.94	521718
2024-02-06	128.60	129.28	127.13	129.21	618574
2024-02-07	130.10	134.21	130.01	133.16	653765
2024-02-08	133.00	133.86	130.73	130.94	629322
2024-02-09	132.41	134.14	131.21	133.30	457686
2024-02-12	132.35	132.99	128.28	129.33	796801
2024-02-13	124.05	126.91	122.50	125.45	671435
2024-02-14	126.98	129.62	125.67	129.60	453270
2024-02-15	130.31	130.96	127.02	128.42	606086
2024-02-16	126.98	127.93	125.54	127.26	573538
2024-02-20	126.07	128.92	125.12	125.32	1082462
2024-02-21	134.50	141.25	130.63	132.77	2077108
2024-02-22	139.50	139.50	134.28	135.84	856793
2024-02-23	136.02	138.00	133.52	134.22	429801
2024-02-26	133.72	137.24	133.18	134.54	569185
2024-02-27	136.00	140.58	135.50	140.32	728676
2024-02-28	139.21	140.22	138.16	139.29	487557
2024-02-29	140.00	140.31	138.25	140.18	552430
2024-03-01	140.00	141.55	138.63	139.28	606990
2024-03-04	140.58	141.28	138.87	139.58	583545
2024-03-05	137.92	139.04	133.85	136.53	573556
2024-03-06	138.02	139.85	136.69	139.34	519633
2024-03-07	140.00	143.49	139.88	142.76	565355
2024-03-08	142.26	143.59	137.05	139.04	468109
2024-03-11	138.15	139.18	137.07	138.43	356174
2024-03-12	139.13	141.98	137.83	141.27	521062
2024-03-13	140.21	145.79	140.21	142.65	1060632
2024-03-14	142.37	143.50	137.27	138.36	382172
2024-03-15	137.31	138.25	135.14	135.57	537842
2024-03-18	138.06	139.41	136.83	138.52	393378
2024-03-19	136.81	138.65	134.71	136.53	375884
2024-03-20	136.97	142.06	136.05	141.79	470130
2024-03-21	143.47	146.21	139.74	139.89	528920
2024-03-22	139.89	140.55	137.50	139.34	233681
2024-03-25	139.62	140.10	137.53	137.70	317103
2024-03-26	138.23	139.66	137.14	138.05	295185
2024-03-27	141.00	141.89	135.28	136.54	525928
2024-03-28	135.67	140.80	135.45	137.48	501786
2024-04-01	137.67	138.10	135.61	137.41	355857
2024-04-02	136.12	137.57	134.55	137.56	315941
2024-04-03	136.71	138.57	136.48	136.92	217865
2024-04-04	138.18	139.00	134.58	134.73	276728
2024-04-05	134.67	136.38	133.40	135.30	290697
2024-04-08	135.28	136.56	134.43	134.85	297118
2024-04-09	135.20	138.24	134.63	136.09	329346
2024-04-10	132.73	134.30	130.90	131.23	464942
2024-04-11	130.02	132.19	127.71	131.41	573058
2024-04-12	129.57	130.02	126.35	127.14	606247
2024-04-15	128.16	128.16	123.05	123.96	421947
2024-04-16	123.11	125.84	121.34	123.71	471950
2024-04-17	123.87	125.10	122.26	122.62	292766
2024-04-18	123.00	124.87	121.60	121.77	234584
2024-04-19	121.76	122.51	119.75	121.41	470328
2024-04-22	121.96	122.82	120.31	121.54	389121
2024-04-23	122.58	126.33	122.19	124.18	323325
2024-04-24	124.55	126.15	121.36	121.69	448632
2024-04-25	117.77	122.14	117.77	121.18	363918
2024-04-26	122.19	122.90	120.65	120.81	417880
2024-04-29	121.47	123.65	120.52	121.22	501387
2024-04-30	120.26	121.26	118.58	118.87	396143
2024-05-01	119.34	122.78	118.54	118.99	548129
2024-05-02	119.86	120.59	117.58	119.53	483395
2024-05-03	122.18	122.37	119.26	119.83	329683
2024-05-06	120.03	120.58	119.34	120.00	402866
2024-05-07	119.75	122.35	118.61	122.14	518827
2024-05-08	119.89	122.04	119.25	121.11	505182
2024-05-09	121.72	123.67	121.23	122.88	476459
2024-05-10	122.37	123.35	120.78	122.26	926808
2024-05-13	125.79	129.44	125.44	127.01	1031946
2024-05-14	127.49	135.35	127.49	133.59	1140446
2024-05-15	134.87	138.30	134.87	137.36	899077
2024-05-16	136.80	137.91	135.21	135.21	775695
2024-05-17	135.25	136.90	134.74	135.68	1027255
2024-05-20	152.00	170.42	147.55	168.02	5038779
2024-05-21	166.45	174.09	165.28	173.00	1830578
2024-05-22	170.26	170.94	164.08	167.19	2105676
2024-05-23	169.06	169.49	162.88	165.21	953963
2024-05-24	165.20	170.35	165.20	170.00	838816
2024-05-28	168.52	169.24	164.28	165.06	625488
2024-05-29	164.01	165.55	163.14	164.83	559644
2024-05-30	164.59	165.00	162.02	162.25	495627
2024-05-31	162.16	163.00	155.40	161.10	1486966
2024-06-03	162.41	166.69	160.67	166.64	988414
2024-06-04	163.05	164.68	159.21	164.67	986855
2024-06-05	165.79	173.00	164.81	172.80	1077634
2024-06-06	172.62	178.65	172.40	176.01	1032743
2024-06-07	174.04	175.45	168.29	169.60	1135508
2024-06-10	169.60	171.69	167.71	168.83	681730
2024-06-11	168.00	170.09	166.35	168.49	798967
2024-06-12	170.52	172.63	167.57	168.73	505304
2024-06-13	168.93	169.71	164.13	165.29	460984
2024-06-14	164.94	165.33	163.46	163.61	327299
2024-06-17	163.50	163.50	159.99	161.33	377624
2024-06-18	160.20	161.75	158.77	159.98	503659
2024-06-20	159.24	159.25	155.74	157.89	400428
2024-06-21	159.41	159.41	156.20	158.32	414773
2024-06-24	157.31	159.55	156.66	158.05	375097
2024-06-25	159.17	159.17	155.49	157.10	293371
2024-06-26	156.52	157.86	155.52	157.37	375101
2024-06-27	157.37	159.24	157.26	159.19	406057
2024-06-28	159.12	161.18	156.39	159.07	513275
2024-07-01	159.31	159.31	155.42	157.32	442141
2024-07-02	156.48	158.24	155.55	157.73	355449
2024-07-03	157.03	158.19	155.76	156.10	488702
2024-07-05	155.83	156.95	153.64	154.21	466073
2024-07-08	154.00	156.98	152.36	155.53	561158
2024-07-09	153.87	157.08	152.65	156.79	365824
2024-07-10	159.21	163.26	156.95	163.01	681487
2024-07-11	163.25	164.90	159.49	163.72	669000
2024-07-12	162.88	166.30	162.01	166.05	410428
2024-07-15	166.87	168.59	164.35	165.63	394140
2024-07-16	167.18	169.34	165.15	167.55	344281
2024-07-17	164.25	164.99	158.77	161.73	415335
2024-07-18	162.29	163.29	158.95	162.68	526985
2024-07-19	162.01	164.71	160.93	163.30	544528
2024-07-22	165.02	167.21	164.05	166.12	287033
2024-07-23	167.15	169.58	166.12	168.74	268079
2024-07-24	166.20	167.73	160.94	161.47	239511
2024-07-25	159.24	161.31	152.50	155.43	581285
2024-07-26	158.45	159.78	155.40	155.81	368437
2024-07-29	156.81	158.17	154.62	156.00	375230
2024-07-30	157.00	157.82	150.70	155.08	484199
2024-07-31	157.18	157.47	154.65	155.93	234439
2024-08-01	156.18	156.83	146.79	147.93	369207
2024-08-02	144.31	148.73	142.00	148.02	494550
2024-08-05	137.95	151.96	137.94	149.86	675253
2024-08-06	149.95	158.27	148.47	157.06	1394844
2024-08-07	158.00	164.55	151.53	156.35	965784
2024-08-08	157.00	163.88	157.00	163.72	406715
2024-08-09	161.80	163.21	160.01	162.45	329457
2024-08-12	162.16	163.00	156.80	159.16	383753
2024-08-13	160.00	161.15	157.84	158.95	366262
2024-08-14	159.76	160.77	155.50	159.05	465437
2024-08-15	159.29	163.19	157.35	163.05	461594
2024-08-16	162.90	165.00	161.63	163.64	328506
2024-08-19	163.40	171.14	163.04	171.13	556277
2024-08-20	170.00	171.98	167.91	170.03	313809
2024-08-21	169.85	171.14	167.89	169.30	273003
2024-08-22	169.30	170.12	164.62	165.11	367104
2024-08-23	166.00	169.50	165.27	167.97	267545
2024-08-26	167.81	175.75	165.16	165.95	626169
2024-08-27	164.57	167.33	160.11	166.86	351437
2024-08-28	166.07	166.93	162.37	163.99	172459
2024-08-29	164.63	166.95	162.77	163.32	209472
2024-08-30	163.75	166.93	162.87	166.62	304308
2024-09-03	164.97	167.24	156.93	157.43	449554
2024-09-04	156.10	158.47	154.73	158.13	279724
2024-09-05	157.61	162.00	157.50	159.58	302716
2024-09-06	160.33	161.63	155.28	156.08	346961
2024-09-09	158.07	159.53	155.74	156.40	415238
2024-09-10	157.50	157.50	152.37	153.66	273134
2024-09-11	153.66	154.37	150.39	152.80	568371
2024-09-12	153.03	154.68	151.67	153.72	535309
2024-09-13	154.50	158.10	153.14	156.74	622709
2024-09-16	156.98	158.89	155.08	156.59	455316
2024-09-17	158.09	161.14	156.66	160.15	310520
2024-09-18	159.60	163.60	158.82	159.54	230820
2024-09-19	162.99	164.00	160.59	161.10	303105
2024-09-20	161.09	161.46	158.75	160.64	501321
2024-09-23	163.58	165.62	162.26	163.87	324284
2024-09-24	165.01	165.01	161.46	164.29	291601
2024-09-25	164.50	170.07	162.89	169.74	322588
2024-09-26	171.09	172.45	168.22	171.74	823633
2024-09-27	171.74	172.21	167.15	168.30	266108
2024-09-30	168.76	171.68	165.09	167.17	277023
2024-10-01	165.25	165.35	157.30	157.49	375778
2024-10-02	157.49	160.60	155.83	160.09	287998
2024-10-03	158.16	159.34	156.02	156.75	242464
2024-10-04	158.07	160.00	156.34	159.73	194106
2024-10-07	159.73	160.95	156.55	158.08	251123
2024-10-08	157.64	161.01	156.56	158.11	363089
2024-10-09	158.11	161.18	155.72	161.18	222753
2024-10-10	160.69	168.01	160.30	167.10	536129
2024-10-11	167.34	169.39	165.68	167.59	495691
2024-10-14	168.35	168.87	162.26	162.76	287054
2024-10-15	163.35	169.62	163.35	166.63	356994
2024-10-16	167.30	173.20	166.52	171.78	547568
2024-10-17	171.80	178.74	171.80	177.24	976896
2024-10-18	179.00	179.00	170.99	173.39	442396
2024-10-21	173.02	174.77	169.42	172.47	303119
2024-10-22	171.50	171.90	165.65	166.93	311754
2024-10-23	166.70	168.44	163.65	164.12	155677
2024-10-24	164.00	164.50	161.12	162.46	272276
2024-10-25	162.93	167.41	162.62	164.27	211190
2024-10-28	164.64	169.39	164.39	164.50	295063
2024-10-29	165.63	169.65	163.70	169.59	341217
2024-10-30	169.09	170.77	166.64	167.88	337895
2024-10-31	167.01	168.39	165.06	167.12	313169
2024-11-01	166.00	166.00	161.84	163.94	396585
2024-11-04	163.02	165.15	161.78	163.41	226185
2024-11-05	163.64	166.34	162.96	165.80	217736
2024-11-06	166.31	169.11	166.15	166.88	355559
2024-11-07	167.43	172.35	167.43	172.04	461423
2024-11-08	171.35	172.80	169.29	172.50	379577
2024-11-11	172.50	184.31	171.63	183.64	846358
2024-11-12	183.75	192.00	183.64	188.94	740380
2024-11-13	189.13	191.97	183.29	184.34	803255
2024-11-14	184.53	188.13	183.45	184.01	360107
2024-11-15	183.96	183.96	178.32	180.01	338996
2024-11-18	181.72	182.24	178.07	180.33	648940
2024-11-19	178.55	184.64	175.06	183.95	826648
2024-11-20	209.00	213.86	198.00	210.27	2685966
2024-11-21	211.00	220.22	208.49	219.19	989647
2024-11-22	214.00	217.87	211.40	217.20	1270172
2024-11-25	217.33	223.95	216.23	223.41	961605
2024-11-26	221.50	224.33	219.00	222.44	711300
2024-11-27	222.78	222.88	217.26	218.91	605261
2024-11-29	218.75	224.27	218.59	223.74	283476
2024-12-02	223.00	225.80	219.56	220.51	623517
2024-12-03	220.22	225.43	218.09	219.72	530844
2024-12-04	220.54	229.79	219.73	229.35	948365
2024-12-05	226.78	228.07	220.18	221.22	670953
2024-12-06	221.97	224.27	217.10	219.68	417641
2024-12-09	216.80	219.94	213.36	214.74	657762
2024-12-10	212.41	215.93	207.00	211.43	418284
2024-12-11	214.67	217.95	212.34	216.99	353029
2024-12-12	216.47	224.95	215.92	224.50	698996
2024-12-13	224.00	225.98	218.13	219.61	528549
2024-12-16	220.11	225.27	216.30	216.71	540529
2024-12-17	215.79	219.37	214.36	218.98	469842
2024-12-18	220.00	224.09	213.96	215.14	728931
2024-12-19	217.66	226.00	215.69	217.43	699197
2024-12-20	216.93	223.77	215.97	221.37	538543

Explore More About WIX

Coins representing dividend payouts and trends

WIX Dividend History

Discover Wix.com Ltd'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

WIX Stock Split History

Discover Wix.com Ltd'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

WIX Historical Prices

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

Web Analytics