WK Historical Prices

Summary

Key Stock Metrics

60.50

(April 8, 2025)

52-Week Low

116.83

(December 18, 2024)

52-Week High

173.24

(November 4, 2021)

All-Time High

67.31

(July 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-12-12	14.00	14.74	13.16	13.75	5035122
2014-12-15	13.70	14.04	13.28	13.99	424242
2014-12-16	13.90	13.99	13.55	13.90	215513
2014-12-17	13.88	14.00	13.61	13.80	182482
2014-12-18	13.63	13.97	13.50	13.59	297161
2014-12-19	13.58	13.65	13.31	13.58	91302
2014-12-22	13.84	13.91	13.74	13.79	102956
2014-12-23	13.85	13.96	13.69	13.76	68260
2014-12-24	13.58	13.74	13.51	13.65	39116
2014-12-26	13.65	13.99	13.58	13.58	48751
2014-12-29	13.49	13.50	13.04	13.50	74885
2014-12-30	13.22	13.95	13.22	13.75	263027
2014-12-31	13.84	13.99	13.40	13.40	100763
2015-01-02	13.51	13.89	13.51	13.58	100133
2015-01-05	13.70	14.12	13.67	13.98	186151
2015-01-06	14.05	14.60	13.90	13.98	449493
2015-01-07	14.02	14.43	14.02	14.22	92424
2015-01-08	14.25	15.40	14.25	15.01	252994
2015-01-09	14.99	15.99	14.99	15.96	167756
2015-01-12	16.07	16.53	15.25	15.30	147291
2015-01-13	15.37	15.45	14.20	14.86	168637
2015-01-14	14.95	15.82	14.87	14.89	138485
2015-01-15	14.92	15.03	14.53	15.00	90307
2015-01-16	15.00	15.34	14.92	15.10	99163
2015-01-20	15.32	15.37	14.59	14.90	46295
2015-01-21	14.82	14.99	14.61	14.75	35780
2015-01-22	14.82	14.99	14.59	14.86	188835
2015-01-23	14.98	14.98	14.31	14.33	72794
2015-01-26	14.41	14.41	13.51	13.93	55365
2015-01-27	13.99	13.99	13.18	13.66	99614
2015-01-28	13.75	13.87	13.15	13.18	68852
2015-01-29	13.30	13.50	13.09	13.37	91967
2015-01-30	13.41	13.49	12.26	12.28	163619
2015-02-02	12.44	12.85	12.41	12.79	199363
2015-02-03	12.75	12.78	12.51	12.55	91369
2015-02-04	12.58	13.25	12.58	13.09	66809
2015-02-05	13.19	13.68	13.19	13.40	249561
2015-02-06	13.40	13.56	13.07	13.20	148796
2015-02-09	13.23	13.48	13.01	13.35	108433
2015-02-10	13.50	13.58	13.15	13.29	107457
2015-02-11	13.11	13.63	13.07	13.38	233385
2015-02-12	13.63	13.86	13.04	13.24	153890
2015-02-13	13.22	13.68	13.18	13.22	146059
2015-02-17	13.18	13.85	13.15	13.48	100698
2015-02-18	13.53	13.86	13.40	13.54	68672
2015-02-19	13.50	13.67	13.41	13.48	87938
2015-02-20	13.30	13.71	13.23	13.52	101517
2015-02-23	13.46	13.85	13.37	13.55	95863
2015-02-24	13.69	13.69	13.09	13.48	129197
2015-02-25	13.37	13.66	13.30	13.32	76602
2015-02-26	13.38	13.38	12.67	12.90	206169
2015-02-27	12.95	13.09	12.25	12.80	716052
2015-03-02	12.74	13.80	12.61	13.77	157490
2015-03-03	13.85	13.85	13.32	13.43	90398
2015-03-04	13.45	14.22	13.38	14.02	156389
2015-03-05	14.27	14.73	13.99	14.53	198462
2015-03-06	14.53	14.70	14.11	14.25	220273
2015-03-09	14.16	14.68	13.85	14.50	278921
2015-03-10	14.34	14.60	14.03	14.30	115763
2015-03-11	14.21	14.62	14.17	14.51	253288
2015-03-12	14.80	15.16	13.40	13.62	769628
2015-03-13	13.60	13.75	13.03	13.07	173805
2015-03-16	13.25	13.65	13.23	13.62	232191
2015-03-17	13.64	14.05	13.43	13.50	146038
2015-03-18	13.51	13.75	13.40	13.65	102305
2015-03-19	13.78	14.15	13.39	13.49	130572
2015-03-20	13.61	13.86	13.26	13.71	386720
2015-03-23	13.77	14.43	13.76	14.30	190773
2015-03-24	14.32	14.60	13.96	14.12	120892
2015-03-25	14.19	14.50	14.00	14.43	72854
2015-03-26	14.46	14.57	13.87	14.50	83158
2015-03-27	14.45	14.59	14.19	14.50	109907
2015-03-30	14.60	14.60	14.00	14.04	102938
2015-03-31	14.00	14.79	13.85	14.40	751684
2015-04-01	14.47	14.54	14.03	14.07	63612
2015-04-02	14.18	14.25	14.02	14.20	84820
2015-04-06	14.07	14.95	14.07	14.76	153660
2015-04-07	14.79	15.00	14.56	15.00	108801
2015-04-08	14.95	15.00	14.75	15.00	130691
2015-04-09	14.94	14.95	14.13	14.40	179483
2015-04-10	14.61	14.77	14.12	14.60	210835
2015-04-13	14.65	14.78	14.05	14.34	122368
2015-04-14	14.28	14.45	14.08	14.43	181123
2015-04-15	14.48	14.73	14.33	14.68	64069
2015-04-16	14.75	14.82	14.58	14.79	100069
2015-04-17	14.70	14.71	14.40	14.48	95422
2015-04-20	14.51	14.71	14.51	14.68	44794
2015-04-21	14.69	15.00	14.42	14.79	175373
2015-04-22	14.76	15.00	14.71	14.92	60497
2015-04-23	14.82	14.86	14.69	14.79	83443
2015-04-24	14.74	14.80	14.73	14.78	38518
2015-04-27	14.78	14.80	14.56	14.68	43707
2015-04-28	14.69	14.84	14.62	14.79	44514
2015-04-29	14.73	14.76	14.29	14.41	35950
2015-04-30	14.45	14.58	14.28	14.47	60734
2015-05-01	14.49	14.65	14.25	14.36	56026
2015-05-04	14.33	14.76	14.28	14.47	61299
2015-05-05	14.42	14.44	14.15	14.34	85766
2015-05-06	14.10	14.91	14.10	14.49	150401
2015-05-07	14.50	14.71	14.00	14.28	147542
2015-05-08	14.37	14.39	13.63	13.66	123356
2015-05-11	13.85	14.01	13.59	13.69	71150
2015-05-12	13.64	13.82	13.26	13.72	118487
2015-05-13	13.72	13.96	13.57	13.61	43467
2015-05-14	13.65	13.95	13.52	13.65	40794
2015-05-15	13.64	13.81	13.45	13.60	37653
2015-05-18	13.66	13.89	13.40	13.56	61761
2015-05-19	13.52	13.55	13.28	13.43	75484
2015-05-20	13.37	13.37	13.08	13.20	119903
2015-05-21	13.25	13.25	13.08	13.15	77917
2015-05-22	13.19	13.20	13.07	13.14	48424
2015-05-26	13.08	13.17	12.69	13.14	93644
2015-05-27	13.15	13.31	13.04	13.30	82407
2015-05-28	13.21	13.32	13.10	13.17	190479
2015-05-29	13.16	13.38	13.08	13.23	122349
2015-06-01	13.21	13.31	12.95	13.21	58446
2015-06-02	13.13	13.68	13.01	13.44	188778
2015-06-03	13.40	14.39	13.40	14.02	171485
2015-06-04	14.05	14.16	13.80	14.08	81424
2015-06-05	14.08	14.08	13.79	13.98	60057
2015-06-08	13.92	14.17	13.70	13.92	46623
2015-06-09	13.90	14.01	13.28	13.58	108610
2015-06-10	13.37	13.50	13.20	13.31	351643
2015-06-11	13.28	13.60	13.19	13.38	80890
2015-06-12	13.27	13.54	13.06	13.30	77118
2015-06-15	13.28	13.51	13.05	13.22	66895
2015-06-16	13.27	13.75	13.15	13.50	86294
2015-06-17	13.57	13.87	13.50	13.63	51396
2015-06-18	13.70	14.00	13.66	13.92	76093
2015-06-19	13.96	13.99	13.44	13.70	86636
2015-06-22	13.71	13.82	13.26	13.80	176266
2015-06-23	13.85	14.10	13.65	13.96	75127
2015-06-24	13.90	14.11	13.84	14.09	111244
2015-06-25	14.18	14.51	14.11	14.35	115418
2015-06-26	14.31	14.54	14.02	14.50	181579
2015-06-29	14.30	14.30	13.74	14.04	141177
2015-06-30	14.05	14.06	13.46	13.83	153607
2015-07-01	13.98	14.00	13.38	13.51	83318
2015-07-02	13.44	13.73	13.32	13.63	76076
2015-07-06	13.52	13.87	13.37	13.68	106557
2015-07-07	13.61	13.86	13.12	13.79	87466
2015-07-08	13.68	13.81	13.41	13.57	53181
2015-07-09	13.76	14.14	13.60	13.97	153036
2015-07-10	14.00	14.43	13.86	14.40	123935
2015-07-13	14.44	15.01	14.44	14.81	175677
2015-07-14	14.88	14.99	14.44	14.82	74157
2015-07-15	15.02	15.24	14.86	14.90	284786
2015-07-16	14.97	15.14	14.48	14.99	265256
2015-07-17	14.99	15.00	14.50	14.76	76404
2015-07-20	14.74	14.93	14.62	14.71	65211
2015-07-21	14.67	15.00	14.46	15.00	82322
2015-07-22	14.98	15.09	14.72	15.02	126815
2015-07-23	15.03	15.08	14.75	15.00	111159
2015-07-24	14.94	15.02	14.45	14.71	67470
2015-07-27	14.62	14.62	14.24	14.40	45796
2015-07-28	14.38	14.69	14.07	14.42	44902
2015-07-29	14.41	14.52	14.28	14.41	35053
2015-07-30	14.37	14.46	14.12	14.22	21629
2015-07-31	14.26	14.83	14.18	14.59	31242
2015-08-03	14.53	14.68	14.49	14.60	38613
2015-08-04	14.64	14.86	14.57	14.67	72641
2015-08-05	14.67	14.91	14.53	14.78	67898
2015-08-06	15.10	16.00	14.88	14.98	234364
2015-08-07	14.89	14.91	13.88	14.60	402717
2015-08-10	14.65	14.70	13.88	14.23	225172
2015-08-11	14.09	14.49	14.02	14.06	81777
2015-08-12	14.05	14.11	13.80	13.97	113633
2015-08-13	14.00	14.24	13.86	13.96	59698
2015-08-14	13.93	14.13	13.86	13.93	55047
2015-08-17	13.89	14.07	13.85	14.03	30129
2015-08-18	13.93	14.06	13.75	13.89	40255
2015-08-19	13.81	14.00	13.67	13.77	42584
2015-08-20	13.71	13.85	13.56	13.70	42419
2015-08-21	13.48	13.85	13.33	13.46	82920
2015-08-24	13.04	13.73	12.31	13.47	76835
2015-08-25	13.84	13.84	12.98	12.98	46798
2015-08-26	13.15	13.86	12.83	13.67	46820
2015-08-27	13.86	13.86	13.29	13.81	54103
2015-08-28	13.73	14.03	13.59	13.87	32106
2015-08-31	13.74	14.55	13.74	14.33	91760
2015-09-01	14.02	14.18	13.91	14.03	70479
2015-09-02	14.17	14.27	13.82	13.98	40218
2015-09-03	13.97	14.05	13.26	13.40	73811
2015-09-04	13.30	13.74	13.25	13.42	39962
2015-09-08	13.73	14.21	13.60	13.76	151856
2015-09-09	13.78	14.55	13.48	14.26	152853
2015-09-10	14.25	15.12	14.20	14.97	134072
2015-09-11	14.91	15.48	14.72	15.08	83349
2015-09-14	15.00	15.29	14.21	14.88	106225
2015-09-15	14.89	15.56	14.80	15.22	185391
2015-09-16	15.27	15.49	14.69	15.09	132181
2015-09-17	15.02	15.48	14.97	15.34	102449
2015-09-18	15.18	16.00	15.18	15.68	640669
2015-09-21	15.79	15.98	15.25	15.87	78520
2015-09-22	15.74	15.92	15.50	15.80	71963
2015-09-23	15.74	16.34	15.73	15.90	93205
2015-09-24	15.79	16.10	15.67	15.99	121298
2015-09-25	15.99	16.07	15.35	15.35	86401
2015-09-28	15.33	15.42	14.87	14.95	34868
2015-09-29	14.97	14.97	14.58	14.79	54937
2015-09-30	14.86	15.28	14.57	15.19	81129
2015-10-01	15.18	15.39	14.94	15.34	52808
2015-10-02	15.21	15.37	15.10	15.26	41973
2015-10-05	15.27	15.91	15.25	15.91	58142
2015-10-06	15.83	16.09	15.75	15.84	34544
2015-10-07	15.93	16.65	15.90	16.63	175468
2015-10-08	16.54	17.30	16.31	17.11	209371
2015-10-09	17.08	17.14	16.38	16.86	52691
2015-10-12	16.92	16.98	16.58	16.73	13878
2015-10-13	16.70	16.80	16.40	16.45	74244
2015-10-14	16.41	16.69	16.34	16.39	39171
2015-10-15	16.52	16.71	16.30	16.57	60960
2015-10-16	16.58	16.76	16.35	16.68	61596
2015-10-19	16.55	17.07	16.54	16.86	23872
2015-10-20	16.80	17.21	16.66	16.90	22925
2015-10-21	16.84	16.89	16.10	16.45	56223
2015-10-22	16.60	17.18	16.44	16.77	80103
2015-10-23	16.83	17.15	15.77	16.14	55372
2015-10-26	16.06	16.13	15.31	15.55	45883
2015-10-27	15.53	15.88	15.01	15.11	70147
2015-10-28	15.18	16.56	15.17	16.54	70662
2015-10-29	16.49	16.60	16.12	16.35	23040
2015-10-30	16.36	16.58	16.31	16.58	45257
2015-11-02	16.56	17.08	16.56	16.98	44014
2015-11-03	16.90	16.95	16.56	16.63	52342
2015-11-04	16.60	16.86	16.43	16.75	31916
2015-11-05	16.80	16.80	16.39	16.68	43227
2015-11-06	16.86	18.40	16.86	18.00	285749
2015-11-09	18.00	18.02	17.35	17.98	106262
2015-11-10	17.94	17.94	17.44	17.72	78108
2015-11-11	17.72	17.72	17.06	17.11	103394
2015-11-12	17.10	17.43	16.82	17.25	54991
2015-11-13	17.08	17.09	16.56	16.69	70058
2015-11-16	16.79	17.68	16.56	17.56	107493
2015-11-17	17.56	17.56	16.98	17.42	84813
2015-11-18	17.44	17.50	17.20	17.49	29800
2015-11-19	17.39	17.65	17.38	17.61	31324
2015-11-20	17.69	17.69	17.33	17.48	100565
2015-11-23	17.57	18.00	17.52	17.85	62951
2015-11-24	17.81	17.83	17.42	17.72	66857
2015-11-25	17.56	18.05	17.55	18.04	47359
2015-11-27	18.05	18.50	18.01	18.34	99507
2015-11-30	18.42	18.79	17.78	18.75	137115
2015-12-01	18.80	18.80	18.18	18.55	30668
2015-12-02	18.45	18.48	17.72	17.80	60681
2015-12-03	17.91	18.54	17.75	17.99	34488
2015-12-04	18.09	18.13	17.77	18.05	46193
2015-12-07	18.07	18.07	17.52	17.93	48390
2015-12-08	17.78	18.23	17.51	18.03	57662
2015-12-09	17.93	18.40	17.81	18.06	54931
2015-12-10	18.00	18.66	17.83	18.45	57174
2015-12-11	18.14	18.25	17.50	18.03	162906
2015-12-14	18.01	18.14	17.39	17.50	132418
2015-12-15	17.52	18.49	17.52	18.29	162579
2015-12-16	18.36	18.48	17.59	18.02	105971
2015-12-17	17.99	18.24	17.36	17.49	133289
2015-12-18	17.38	18.00	17.34	17.90	172399
2015-12-21	18.02	18.02	17.71	17.88	78228
2015-12-22	17.91	17.99	17.84	17.91	95381
2015-12-23	17.90	18.55	17.85	18.32	145929
2015-12-24	18.31	18.39	17.93	18.14	22980
2015-12-28	18.18	18.32	18.05	18.24	32485
2015-12-29	18.29	18.40	17.91	18.18	17884
2015-12-30	18.07	18.41	18.02	18.18	50101
2015-12-31	18.23	18.42	17.57	17.57	178210
2016-01-04	17.48	17.48	16.59	16.66	95021
2016-01-05	16.68	16.87	16.50	16.69	35945
2016-01-06	16.53	16.67	16.47	16.61	27561
2016-01-07	16.37	16.48	15.98	16.07	44898
2016-01-08	16.10	16.25	15.80	15.92	34220
2016-01-11	15.90	16.09	15.78	15.94	49952
2016-01-12	16.17	16.25	15.79	16.12	67708
2016-01-13	16.16	16.31	15.28	15.45	57914
2016-01-14	15.48	16.22	15.35	15.85	52762
2016-01-15	15.43	16.59	15.03	16.56	114270
2016-01-19	16.70	16.75	15.50	15.55	93281
2016-01-20	15.40	15.69	14.54	15.54	109593
2016-01-21	15.63	15.95	15.06	15.27	50738
2016-01-22	15.58	16.09	15.42	16.02	38329
2016-01-25	15.93	16.39	15.27	15.38	46949
2016-01-26	15.42	15.67	14.76	15.13	107310
2016-01-27	14.96	15.18	14.63	14.64	52754
2016-01-28	14.70	14.90	14.34	14.74	30845
2016-01-29	14.70	15.30	14.68	14.93	48871
2016-02-01	14.86	14.89	14.07	14.74	93317
2016-02-02	14.63	14.66	14.20	14.28	28249
2016-02-03	14.45	14.47	14.00	14.22	69366
2016-02-04	14.20	14.60	13.96	14.49	43667
2016-02-05	14.36	14.36	12.35	12.41	109973
2016-02-08	12.33	12.36	11.57	12.07	82913
2016-02-09	11.93	12.48	11.39	11.40	94566
2016-02-10	11.41	11.77	11.41	11.52	87528
2016-02-11	11.40	11.84	11.40	11.47	29848
2016-02-12	11.58	11.71	10.92	10.99	51368
2016-02-16	11.56	11.61	11.05	11.43	71560
2016-02-17	11.82	11.82	11.32	11.65	88653
2016-02-18	11.60	11.88	11.45	11.48	30502
2016-02-19	11.46	12.16	11.46	12.08	70352
2016-02-22	12.25	12.40	11.53	11.92	96693
2016-02-23	11.92	12.21	11.46	11.87	68335
2016-02-24	11.78	12.27	11.65	12.25	42900
2016-02-25	12.24	12.34	12.00	12.32	33292
2016-02-26	12.32	12.67	12.18	12.51	34500
2016-02-29	12.34	12.88	12.24	12.48	103712
2016-03-01	12.61	13.82	12.61	13.60	119219
2016-03-02	12.65	12.80	11.80	12.22	196164
2016-03-03	12.16	12.17	11.00	11.40	273659
2016-03-04	11.56	11.94	11.02	11.18	167388
2016-03-07	11.18	11.92	11.04	11.81	116865
2016-03-08	11.79	11.80	11.47	11.68	61801
2016-03-09	11.51	11.72	11.48	11.66	81998
2016-03-10	11.81	11.81	11.26	11.44	137411
2016-03-11	11.50	11.75	11.18	11.71	72488
2016-03-14	11.62	12.05	11.46	11.97	96163
2016-03-15	11.81	11.93	11.53	11.72	70271
2016-03-16	11.63	11.93	11.63	11.73	95785
2016-03-17	11.73	12.14	11.54	11.92	42742
2016-03-18	12.00	12.32	11.97	12.03	74782
2016-03-21	11.88	12.00	11.45	11.50	62404
2016-03-22	11.41	11.51	11.15	11.30	45327
2016-03-23	11.20	11.43	11.03	11.18	133076
2016-03-24	11.10	11.53	11.00	11.28	124705
2016-03-28	11.25	11.55	11.20	11.31	133024
2016-03-29	11.17	11.60	11.17	11.53	105497
2016-03-30	11.66	11.83	11.65	11.67	53613
2016-03-31	11.72	12.00	11.62	11.65	74789
2016-04-01	11.56	12.06	11.56	11.71	89120
2016-04-04	11.66	12.11	11.57	12.00	53969
2016-04-05	11.91	12.01	11.73	11.89	49555
2016-04-06	11.88	12.06	11.86	11.94	34177
2016-04-07	11.81	12.01	11.79	11.93	35360
2016-04-08	12.01	12.09	11.82	11.90	47413
2016-04-11	11.97	12.18	11.84	11.92	281421
2016-04-12	11.96	12.20	11.85	12.00	94479
2016-04-13	12.14	12.36	12.03	12.26	88461
2016-04-14	12.27	12.63	12.11	12.56	45724
2016-04-15	12.53	12.78	12.49	12.59	39876
2016-04-18	12.59	12.80	12.59	12.71	44933
2016-04-19	12.79	13.00	12.69	12.78	85472
2016-04-20	12.86	12.86	12.59	12.69	44874
2016-04-21	12.65	12.89	12.62	12.72	26659
2016-04-22	12.68	12.92	12.62	12.75	54609
2016-04-25	12.76	12.85	12.65	12.70	78014
2016-04-26	12.79	12.79	12.51	12.60	37804
2016-04-27	12.67	12.76	11.93	12.20	132739
2016-04-28	12.27	12.37	11.95	11.98	74543
2016-04-29	12.04	12.22	11.84	11.91	75960
2016-05-02	12.06	12.22	12.01	12.09	232248
2016-05-03	12.00	12.07	11.78	11.98	132201
2016-05-04	11.96	12.05	11.86	11.88	60109
2016-05-05	12.40	12.55	11.35	11.45	149929
2016-05-06	11.39	11.56	11.14	11.48	103636
2016-05-09	11.53	12.03	11.49	11.96	344962
2016-05-10	11.98	12.57	11.87	12.06	174798
2016-05-11	12.09	12.28	11.85	11.96	101509
2016-05-12	12.06	12.16	11.82	11.91	61414
2016-05-13	11.88	12.12	11.78	11.89	35997
2016-05-16	11.90	12.23	11.72	12.00	173614
2016-05-17	12.00	12.10	11.47	11.71	159769
2016-05-18	11.67	12.03	11.67	11.85	90990
2016-05-19	11.80	12.00	11.54	11.95	161150
2016-05-20	11.98	12.36	11.96	12.21	182780
2016-05-23	12.15	12.66	12.15	12.45	71553
2016-05-24	12.56	12.77	12.46	12.72	167525
2016-05-25	12.79	13.80	12.79	13.53	268395
2016-05-26	13.55	13.55	13.18	13.31	77933
2016-05-27	13.21	13.42	13.11	13.41	43190
2016-05-31	13.43	13.86	13.30	13.80	141054
2016-06-01	13.75	13.88	13.42	13.67	79402
2016-06-02	13.64	13.79	13.53	13.77	103389
2016-06-03	13.70	13.90	13.35	13.88	73848
2016-06-06	13.98	14.00	13.83	13.95	122810
2016-06-07	13.88	13.99	13.71	13.83	60742
2016-06-08	13.72	14.05	13.69	13.94	68478
2016-06-09	13.84	14.00	13.66	13.73	64080
2016-06-10	13.56	13.87	13.52	13.55	49359
2016-06-13	13.66	13.71	13.15	13.26	70400
2016-06-14	13.18	13.47	13.05	13.15	83174
2016-06-15	13.19	13.56	13.15	13.48	83683
2016-06-16	13.36	13.76	13.23	13.70	59573
2016-06-17	13.78	13.78	13.37	13.50	64307
2016-06-20	13.69	13.89	13.55	13.72	97351
2016-06-21	13.70	13.99	13.69	13.94	62782
2016-06-22	13.97	13.99	13.62	13.68	63715
2016-06-23	13.75	14.00	13.48	13.64	185980
2016-06-24	13.12	13.30	12.52	12.57	1303708
2016-06-27	12.46	12.46	11.95	12.25	120079
2016-06-28	12.57	12.63	12.32	12.40	105517
2016-06-29	12.57	12.72	12.34	12.69	69598
2016-06-30	12.66	13.68	12.66	13.66	106101
2016-07-01	13.62	13.73	13.34	13.47	79094
2016-07-05	13.36	13.54	13.23	13.45	64178
2016-07-06	13.38	13.58	13.26	13.40	49521
2016-07-07	13.37	13.63	13.28	13.56	69526
2016-07-08	13.70	14.00	13.55	13.86	86835
2016-07-11	13.90	13.99	13.79	13.95	46166
2016-07-12	14.00	14.15	13.87	13.94	127835
2016-07-13	14.07	14.07	13.81	13.82	32571
2016-07-14	13.98	14.03	13.74	13.82	45784
2016-07-15	13.91	14.03	13.75	13.90	38152
2016-07-18	13.84	14.13	13.77	13.89	37542
2016-07-19	13.81	13.93	13.67	13.72	29558
2016-07-20	13.86	14.19	13.70	14.09	62933
2016-07-21	13.95	14.12	13.74	13.78	45525
2016-07-22	13.76	13.99	13.76	13.94	24887
2016-07-25	13.92	13.98	13.76	13.85	41998
2016-07-26	13.76	13.94	13.68	13.87	23217
2016-07-27	13.91	14.00	13.83	13.90	91457
2016-07-28	13.95	14.00	13.91	13.99	45021
2016-07-29	14.00	14.00	13.83	13.94	70935
2016-08-01	13.92	14.31	13.76	14.28	99593
2016-08-02	14.21	14.35	13.63	13.91	93163
2016-08-03	13.86	13.88	13.19	13.72	238947
2016-08-04	14.50	14.98	13.86	14.93	354823
2016-08-05	15.00	15.88	14.95	15.67	218629
2016-08-08	15.55	15.98	15.40	15.96	109290
2016-08-09	15.85	16.07	15.23	16.04	125051
2016-08-10	16.01	16.18	15.90	16.13	75612
2016-08-11	16.27	16.54	16.17	16.30	131406
2016-08-12	16.32	16.47	16.02	16.32	66522
2016-08-15	16.24	16.68	16.24	16.61	121856
2016-08-16	16.64	16.64	16.44	16.52	139378
2016-08-17	16.59	16.80	16.37	16.78	161023
2016-08-18	16.81	17.04	16.62	17.03	96258
2016-08-19	17.00	17.38	16.97	17.37	107566
2016-08-22	17.17	17.47	16.91	17.45	121598
2016-08-23	17.28	17.69	17.23	17.66	102465
2016-08-24	17.69	17.80	17.24	17.66	110651
2016-08-25	17.72	17.76	17.42	17.75	80906
2016-08-26	17.70	17.93	17.50	17.78	65060
2016-08-29	17.82	17.93	17.60	17.84	93831
2016-08-30	17.80	17.91	17.75	17.87	95992
2016-08-31	17.76	17.91	17.61	17.86	171928
2016-09-01	17.76	17.93	17.70	17.92	116812
2016-09-02	17.89	18.20	17.88	18.10	381806
2016-09-06	18.05	18.41	17.88	18.04	247074
2016-09-07	17.98	18.68	17.66	18.35	615650
2016-09-08	18.51	19.04	18.01	18.56	278959
2016-09-09	18.56	18.68	17.85	17.94	165525
2016-09-12	17.87	18.52	17.87	18.51	180287
2016-09-13	18.39	18.39	17.84	17.99	103415
2016-09-14	17.99	18.29	17.90	18.02	57769
2016-09-15	18.05	18.39	17.99	18.30	75905
2016-09-16	18.31	18.50	18.16	18.45	135803
2016-09-19	18.50	18.75	18.23	18.30	67913
2016-09-20	18.35	18.59	18.17	18.27	118042
2016-09-21	18.37	18.49	18.12	18.46	138100
2016-09-22	18.52	18.52	17.97	18.27	95851
2016-09-23	18.26	18.33	18.08	18.18	61156
2016-09-26	18.02	18.13	17.85	17.86	48658
2016-09-27	17.98	18.17	17.94	18.06	92964
2016-09-28	18.15	18.33	18.00	18.28	104110
2016-09-29	18.20	18.30	18.12	18.13	112588
2016-09-30	18.13	18.31	17.91	18.13	105355
2016-10-03	18.08	18.11	17.28	18.01	193370
2016-10-04	17.98	18.11	17.84	17.87	113779
2016-10-05	17.82	17.86	17.53	17.62	77832
2016-10-06	17.54	17.63	17.35	17.50	60976
2016-10-07	17.47	17.56	17.31	17.38	79441
2016-10-10	17.50	17.74	17.47	17.58	38694
2016-10-11	17.50	17.57	17.14	17.36	80967
2016-10-12	17.25	17.25	17.00	17.14	48952
2016-10-13	16.89	17.01	16.67	16.70	57185
2016-10-14	16.87	16.99	16.69	16.80	64960
2016-10-17	16.85	16.85	16.70	16.70	43828
2016-10-18	16.90	16.95	16.75	16.80	26132
2016-10-19	16.85	17.15	16.80	16.95	26554
2016-10-20	16.95	16.95	16.70	16.75	25669
2016-10-21	16.60	16.75	16.55	16.65	23713
2016-10-24	16.75	17.05	16.75	16.90	24682
2016-10-25	16.90	16.90	16.25	16.60	51363
2016-10-26	16.45	16.60	16.25	16.40	49437
2016-10-27	16.45	16.50	16.00	16.05	53371
2016-10-28	16.00	16.30	16.00	16.15	35413
2016-10-31	16.10	16.55	16.00	16.55	87138
2016-11-01	16.45	16.45	15.90	16.00	70652
2016-11-02	16.00	16.20	15.75	15.80	73139
2016-11-03	15.75	15.90	15.35	15.35	52238
2016-11-04	15.35	15.75	15.25	15.35	65394
2016-11-07	15.60	16.25	15.35	16.10	798607
2016-11-08	15.95	16.50	15.85	16.45	59599
2016-11-09	16.10	16.90	15.82	16.50	126887
2016-11-10	14.60	15.10	14.05	14.75	1912118
2016-11-11	14.70	15.45	14.45	15.25	165380
2016-11-14	15.40	15.50	14.40	14.50	149088
2016-11-15	14.55	14.90	14.50	14.80	111110
2016-11-16	14.85	15.00	14.70	15.00	195357
2016-11-17	15.00	15.25	14.95	15.05	175184
2016-11-18	15.15	15.35	15.05	15.30	76355
2016-11-21	15.45	15.45	15.13	15.30	57870
2016-11-22	15.40	15.65	15.15	15.60	186508
2016-11-23	15.75	15.80	15.30	15.75	184303
2016-11-25	15.90	16.05	15.75	16.00	58870
2016-11-28	16.10	16.15	15.70	15.75	98622
2016-11-29	15.85	15.85	15.30	15.30	116746
2016-11-30	15.35	15.35	14.68	14.90	150890
2016-12-01	14.95	15.00	14.10	14.30	220829
2016-12-02	14.20	14.45	13.90	14.05	99913
2016-12-05	14.25	14.40	13.95	14.05	201758
2016-12-06	14.20	14.20	14.00	14.10	114696
2016-12-07	14.15	14.21	13.80	13.85	151972
2016-12-08	13.90	14.03	13.70	13.70	187169
2016-12-09	13.75	14.00	13.65	13.65	178379
2016-12-12	13.80	13.80	13.05	13.15	259180
2016-12-13	13.15	13.40	12.95	12.95	315923
2016-12-14	13.15	13.25	12.95	13.05	270807
2016-12-15	13.00	13.15	12.65	12.90	119416
2016-12-16	13.00	13.20	12.85	13.00	296789
2016-12-19	13.00	13.64	13.00	13.30	191501
2016-12-20	13.25	13.55	13.25	13.40	126487
2016-12-21	13.35	13.50	13.25	13.35	54683
2016-12-22	13.35	13.45	13.25	13.40	192878
2016-12-23	13.35	13.70	13.35	13.70	153314
2016-12-27	13.70	13.80	13.45	13.70	131058
2016-12-28	13.65	13.85	13.45	13.75	164342
2016-12-29	13.70	13.90	13.33	13.60	203610
2016-12-30	13.55	13.65	13.45	13.65	98687
2017-01-03	13.75	13.80	13.40	13.55	115517
2017-01-04	13.65	13.90	13.55	13.75	352192
2017-01-05	13.75	14.05	13.70	14.00	436087
2017-01-06	14.05	14.05	13.60	13.65	69707
2017-01-09	13.65	13.75	13.40	13.60	102644
2017-01-10	13.65	13.70	13.45	13.65	79312
2017-01-11	13.75	14.05	13.65	13.85	134451
2017-01-12	13.85	13.85	13.35	13.50	75307
2017-01-13	13.60	13.70	13.50	13.70	80596
2017-01-17	13.70	13.70	13.20	13.25	66300
2017-01-18	13.25	13.40	13.00	13.30	119225
2017-01-19	13.30	13.30	13.05	13.15	83898
2017-01-20	13.10	13.40	13.10	13.30	121577
2017-01-23	12.75	12.75	12.30	12.65	257912
2017-01-24	12.70	13.00	12.65	12.80	169897
2017-01-25	12.80	13.00	12.70	12.75	80988
2017-01-26	12.75	13.05	12.55	12.90	125638
2017-01-27	12.90	13.00	12.80	13.00	81593
2017-01-30	12.95	12.95	12.60	12.75	61493
2017-01-31	12.75	12.75	12.55	12.60	63175
2017-02-01	12.70	12.75	12.15	12.40	416236
2017-02-02	12.40	12.85	12.35	12.80	381510
2017-02-03	12.95	13.08	12.70	12.85	100008
2017-02-06	12.80	12.80	12.55	12.70	98841
2017-02-07	12.85	13.15	12.65	12.80	152844
2017-02-08	12.75	13.00	12.55	12.90	132646
2017-02-09	12.90	13.50	12.90	13.30	136438
2017-02-10	13.30	13.75	12.95	13.65	117816
2017-02-13	13.70	13.70	12.95	13.00	138488
2017-02-14	13.05	13.15	12.85	13.13	51529
2017-02-15	13.00	13.35	13.00	13.25	48107
2017-02-16	13.20	13.30	13.00	13.05	92177
2017-02-17	13.10	13.45	13.05	13.25	190071
2017-02-21	13.20	13.35	13.00	13.30	237947
2017-02-22	13.30	13.70	13.30	13.50	82764
2017-02-23	13.45	13.65	13.30	13.50	213494
2017-02-24	13.30	15.00	13.30	14.55	643411
2017-02-27	14.45	14.95	14.30	14.90	301699
2017-02-28	14.80	15.00	14.75	14.95	306813
2017-03-01	15.00	15.20	14.55	14.90	230386
2017-03-02	14.85	14.98	14.50	14.55	274700
2017-03-03	14.45	14.70	14.40	14.70	288052
2017-03-06	14.60	15.10	14.40	14.95	239252
2017-03-07	14.95	15.40	14.80	15.25	316717
2017-03-08	15.35	15.50	15.10	15.20	242036
2017-03-09	15.15	15.30	14.95	15.00	120311
2017-03-10	15.10	15.40	14.90	15.15	188995
2017-03-13	15.15	15.30	14.95	15.05	208676
2017-03-14	15.00	15.25	14.85	15.10	347347
2017-03-15	15.10	15.60	15.00	15.45	155724
2017-03-16	15.50	15.70	15.45	15.60	256036
2017-03-17	15.50	16.05	15.45	16.00	284430
2017-03-20	15.90	16.20	15.90	16.05	141938
2017-03-21	16.15	16.20	15.25	15.25	154766
2017-03-22	15.30	15.50	14.85	15.10	131939
2017-03-23	15.10	15.60	15.05	15.15	123741
2017-03-24	15.20	15.35	15.05	15.10	131469
2017-03-27	15.05	15.70	14.95	15.65	121981
2017-03-28	15.55	15.70	15.45	15.55	101677
2017-03-29	15.50	15.85	15.50	15.80	62250
2017-03-30	15.75	15.80	15.35	15.55	85123
2017-03-31	15.55	15.90	15.50	15.65	114433
2017-04-03	15.70	15.75	15.40	15.70	134171
2017-04-04	15.75	15.80	15.55	15.75	80171
2017-04-05	15.75	16.00	15.50	15.65	82861
2017-04-06	15.65	16.00	15.45	16.00	103520
2017-04-07	15.90	16.10	15.80	16.00	81337
2017-04-10	16.00	16.00	15.80	16.00	71194
2017-04-11	15.95	16.30	15.95	16.15	97110
2017-04-12	16.10	16.30	15.90	16.15	83142
2017-04-13	16.10	16.35	16.00	16.05	109008
2017-04-17	16.15	16.35	16.00	16.15	111094
2017-04-18	16.10	16.35	16.10	16.30	72106
2017-04-19	16.35	16.80	16.25	16.70	96562
2017-04-20	16.75	16.95	16.67	16.75	77637
2017-04-21	16.70	16.90	16.50	16.50	58397
2017-04-24	16.75	16.90	16.60	16.85	66986
2017-04-25	16.90	17.15	16.65	16.80	92469
2017-04-26	16.80	17.15	16.75	16.90	83610
2017-04-27	17.00	17.00	16.65	16.70	106737
2017-04-28	16.75	16.95	16.40	16.80	101474
2017-05-01	16.75	17.05	16.60	17.00	152340
2017-05-02	16.95	17.10	16.70	16.90	134446
2017-05-03	16.80	16.90	16.60	16.65	77539
2017-05-04	16.75	17.05	16.65	17.05	133256
2017-05-05	17.10	18.35	17.10	17.95	255838
2017-05-08	17.85	18.25	17.65	18.05	323634
2017-05-09	18.00	18.05	17.58	17.75	168043
2017-05-10	17.65	17.65	17.25	17.40	167669
2017-05-11	17.30	17.55	17.20	17.30	139136
2017-05-12	17.30	17.80	17.20	17.70	175021
2017-05-15	17.65	18.20	17.65	18.10	202070
2017-05-16	18.10	18.20	17.80	18.20	215674
2017-05-17	17.95	18.05	17.45	17.45	89063
2017-05-18	17.40	17.80	17.20	17.35	136605
2017-05-19	17.40	17.65	17.20	17.30	243309
2017-05-22	17.40	18.00	17.40	17.95	102170
2017-05-23	18.05	18.20	17.90	18.20	72067
2017-05-24	18.15	18.20	17.77	18.00	102926
2017-05-25	18.10	18.45	18.00	18.25	254991
2017-05-26	18.25	18.40	18.20	18.30	100984
2017-05-30	18.25	18.35	18.05	18.15	253946
2017-05-31	18.15	18.25	18.00	18.20	69539
2017-06-01	18.20	18.60	18.00	18.55	181988
2017-06-02	18.60	18.90	18.55	18.75	401328
2017-06-05	18.75	18.90	18.70	18.90	101302
2017-06-06	18.85	18.90	18.40	18.70	89489
2017-06-07	18.70	18.75	18.35	18.45	69448
2017-06-08	18.45	18.60	18.20	18.60	98183
2017-06-09	18.65	18.75	17.75	17.95	106956
2017-06-12	17.85	18.25	17.40	18.15	128998
2017-06-13	18.10	18.70	18.10	18.70	98804
2017-06-14	18.70	18.90	18.55	18.75	104680
2017-06-15	18.50	18.95	18.50	18.95	133254
2017-06-16	18.60	19.10	18.60	19.05	145914
2017-06-19	19.05	19.15	18.90	19.00	216674
2017-06-20	19.05	19.10	18.55	18.80	147967
2017-06-21	18.85	19.10	18.70	18.95	171096
2017-06-22	19.00	19.25	18.85	19.10	476683
2017-06-23	19.00	19.85	18.90	19.45	492324
2017-06-26	19.60	19.80	19.40	19.45	128899
2017-06-27	19.75	20.15	19.35	19.35	216887
2017-06-28	19.45	19.50	19.20	19.20	126668
2017-06-29	19.20	19.40	18.45	19.00	124127
2017-06-30	18.95	19.30	18.85	19.05	94799
2017-07-03	19.15	19.20	18.45	18.60	55162
2017-07-05	18.70	18.85	18.45	18.85	166404
2017-07-06	18.70	18.95	18.50	18.90	145385
2017-07-07	19.00	19.30	18.95	19.20	48832
2017-07-10	19.15	19.60	18.95	19.50	105252
2017-07-11	19.50	19.90	19.50	19.65	130762
2017-07-12	19.80	20.20	19.80	20.05	119863
2017-07-13	20.10	20.20	20.05	20.20	75373
2017-07-14	20.20	20.20	19.70	19.95	107111
2017-07-17	19.95	20.30	19.95	20.15	91051
2017-07-18	20.10	20.30	19.95	20.30	184969
2017-07-19	20.40	20.95	19.53	20.80	507406
2017-07-20	20.85	20.85	20.15	20.30	81633
2017-07-21	20.25	20.25	20.00	20.05	68753
2017-07-24	20.05	20.25	19.90	20.15	60712
2017-07-25	20.20	20.48	20.05	20.20	88149
2017-07-26	20.30	20.46	20.20	20.30	37564
2017-07-27	20.40	20.50	19.50	19.75	80848
2017-07-28	19.60	19.90	19.60	19.80	46728
2017-07-31	19.60	19.75	19.35	19.60	59308
2017-08-01	19.65	19.80	19.50	19.75	57185
2017-08-02	19.85	19.85	19.00	19.15	72749
2017-08-03	19.10	19.29	18.88	19.10	69826
2017-08-04	19.20	20.10	19.20	20.00	175786
2017-08-07	20.00	20.00	19.30	19.45	57085
2017-08-08	19.30	19.60	19.10	19.35	85621
2017-08-09	18.95	19.20	18.95	19.10	104655
2017-08-10	19.00	19.15	18.60	19.00	101747
2017-08-11	18.80	19.50	18.35	19.25	114806
2017-08-14	19.40	20.00	19.40	19.75	90469
2017-08-15	19.75	19.85	19.50	19.50	85210
2017-08-16	19.60	19.75	19.50	19.70	93694
2017-08-17	19.75	20.05	19.50	19.55	191107
2017-08-18	19.50	20.05	19.50	19.90	97564
2017-08-21	19.85	19.90	19.55	19.60	61831
2017-08-22	19.65	20.00	19.65	19.85	46387
2017-08-23	19.75	19.85	19.55	19.65	40116
2017-08-24	19.50	19.75	19.45	19.65	52786
2017-08-25	19.75	19.90	19.50	19.75	64724
2017-08-28	19.75	19.95	19.60	19.85	88365
2017-08-29	19.70	19.95	19.55	19.90	42690
2017-08-30	19.85	20.05	19.75	20.00	149287
2017-08-31	20.00	20.20	19.90	20.20	160509
2017-09-01	20.15	20.25	19.65	19.80	76593
2017-09-05	19.75	20.00	19.65	19.90	71905
2017-09-06	19.85	19.98	19.65	19.75	68750
2017-09-07	19.75	20.05	19.60	19.85	91675
2017-09-08	19.80	20.00	19.60	19.70	45624
2017-09-11	19.80	20.20	19.80	19.90	54994
2017-09-12	19.95	20.00	19.60	19.80	38477
2017-09-13	19.70	19.85	19.50	19.70	72225
2017-09-14	19.60	19.80	19.35	19.75	54673
2017-09-15	19.80	19.80	19.54	19.55	166033
2017-09-18	19.55	20.00	19.45	19.90	84168
2017-09-19	19.95	19.95	19.60	19.85	164365
2017-09-20	19.90	20.30	19.83	19.95	194910
2017-09-21	20.00	20.20	19.90	20.15	123419
2017-09-22	20.05	20.30	20.05	20.20	100039
2017-09-25	20.20	20.30	19.47	20.00	126223
2017-09-26	20.00	20.20	19.70	20.05	117112
2017-09-27	20.20	20.95	19.98	20.90	171940
2017-09-28	20.90	20.95	20.50	20.90	113272
2017-09-29	20.85	21.05	20.85	20.85	208495
2017-10-02	20.95	21.35	20.90	21.25	164919
2017-10-03	21.30	21.85	21.15	21.80	177106
2017-10-04	21.85	22.15	21.75	22.00	178123
2017-10-05	22.00	22.10	21.80	21.95	144914
2017-10-06	21.80	22.15	21.80	22.10	80511
2017-10-09	22.20	22.35	21.80	22.05	1918639
2017-10-10	22.10	22.50	22.05	22.45	158631
2017-10-11	22.45	22.70	22.25	22.35	107332
2017-10-12	22.25	22.50	22.20	22.40	102803
2017-10-13	22.50	22.50	22.10	22.35	107099
2017-10-16	22.35	22.55	22.05	22.30	79734
2017-10-17	22.35	22.45	22.10	22.20	93499
2017-10-18	22.35	22.50	22.15	22.40	120359
2017-10-19	22.20	22.40	21.98	22.15	100084
2017-10-20	22.35	22.70	21.95	22.25	214658
2017-10-23	22.40	22.40	22.10	22.20	108263
2017-10-24	22.20	22.40	22.00	22.15	155468
2017-10-25	22.05	22.35	21.90	22.20	77371
2017-10-26	22.20	22.35	22.05	22.15	62259
2017-10-27	22.20	22.30	22.05	22.30	108445
2017-10-30	22.20	22.30	21.75	21.95	67902
2017-10-31	22.10	22.50	21.95	22.35	195910
2017-11-01	22.40	22.65	22.20	22.55	116913
2017-11-02	22.50	22.65	22.15	22.55	117491
2017-11-03	22.45	22.95	22.35	22.90	128037
2017-11-06	22.90	23.00	22.60	22.85	118509
2017-11-07	22.75	22.90	22.30	22.60	147475
2017-11-08	22.95	23.70	22.60	22.85	253977
2017-11-09	22.70	22.85	22.20	22.45	241894
2017-11-10	22.25	22.45	22.15	22.35	174834
2017-11-13	22.20	22.20	21.95	22.05	177095
2017-11-14	22.05	22.45	21.85	22.25	109004
2017-11-15	22.00	22.15	21.70	21.90	163294
2017-11-16	21.95	22.35	21.70	22.15	173009
2017-11-17	22.05	22.50	21.85	22.10	139368
2017-11-20	22.15	22.35	22.10	22.30	172326
2017-11-21	22.35	22.55	22.25	22.50	216129
2017-11-22	22.45	22.60	22.25	22.50	121964
2017-11-24	22.50	22.95	22.45	22.80	103029
2017-11-27	22.70	23.05	22.70	22.85	209329
2017-11-28	22.95	22.95	22.65	22.90	198132
2017-11-29	22.95	22.95	21.90	22.10	213631
2017-11-30	22.25	22.30	21.55	21.75	209735
2017-12-01	21.55	21.85	21.30	21.80	215556
2017-12-04	22.10	22.10	20.60	20.65	292999
2017-12-05	20.70	21.15	20.60	20.80	133219
2017-12-06	20.75	21.00	20.60	21.40	140120
2017-12-07	20.90	21.50	20.90	21.40	163224
2017-12-08	21.45	21.60	21.10	21.25	119900
2017-12-11	21.20	21.35	21.10	21.30	150882
2017-12-12	21.25	21.45	21.00	21.05	134674
2017-12-13	21.05	21.50	21.05	21.20	105601
2017-12-14	21.30	21.30	20.65	20.90	164004
2017-12-15	20.80	21.70	20.75	21.60	308684
2017-12-18	21.80	22.05	21.65	21.90	160081
2017-12-19	21.90	22.10	21.60	21.70	77043
2017-12-20	21.70	21.70	21.20	21.45	108127
2017-12-21	21.45	21.90	21.45	21.80	123265
2017-12-22	21.75	21.75	21.40	21.55	126635
2017-12-26	21.45	22.00	21.30	21.65	91423
2017-12-27	21.60	21.65	21.23	21.40	70594
2017-12-28	21.45	21.55	21.25	21.30	50868
2017-12-29	21.30	21.65	21.15	21.40	164895
2018-01-02	21.50	21.75	21.20	21.25	173404
2018-01-03	21.20	21.55	21.05	21.20	141403
2018-01-04	21.30	21.70	21.10	21.45	100694
2018-01-05	21.50	21.55	21.20	21.35	77933
2018-01-08	21.30	21.50	21.15	21.40	100355
2018-01-09	21.45	21.60	21.28	21.40	77867
2018-01-10	21.25	21.45	21.20	21.45	115868
2018-01-11	21.40	22.00	21.40	21.95	94184
2018-01-12	21.85	22.10	21.60	21.80	110839
2018-01-16	21.65	22.00	21.50	21.85	207490
2018-01-17	21.95	22.00	21.60	21.75	124868
2018-01-18	21.65	22.00	21.50	21.75	117916
2018-01-19	21.75	22.10	21.65	22.10	139552
2018-01-22	22.05	22.20	21.80	22.10	193994
2018-01-23	22.05	22.15	21.90	21.95	102875
2018-01-24	22.00	22.15	21.65	21.95	130900
2018-01-25	22.05	22.10	21.80	21.90	86360
2018-01-26	22.05	22.30	22.00	22.15	79109
2018-01-29	22.05	22.45	21.95	22.20	110726
2018-01-30	22.00	22.30	21.90	22.05	89472
2018-01-31	22.20	22.35	22.10	22.30	66336
2018-02-01	22.10	22.40	22.10	22.25	82479
2018-02-02	22.00	22.40	21.90	22.30	141784
2018-02-05	22.15	22.35	21.90	22.05	172126
2018-02-06	21.75	22.50	21.72	22.40	198945
2018-02-07	22.40	23.15	22.35	23.05	276585
2018-02-08	23.05	23.20	22.50	22.90	258581
2018-02-09	23.10	23.65	22.80	23.50	237773
2018-02-12	23.60	24.55	23.35	24.50	271276
2018-02-13	24.40	24.65	24.15	24.55	155591
2018-02-14	24.30	24.65	24.30	24.55	200134
2018-02-15	24.65	25.70	24.40	25.50	193853
2018-02-16	25.45	26.20	25.45	25.80	481769
2018-02-20	25.75	26.60	25.75	26.20	312830
2018-02-21	26.25	26.75	26.15	26.20	179905
2018-02-22	26.30	26.75	26.05	26.05	287970
2018-02-23	20.85	22.50	20.50	22.20	2008114
2018-02-26	22.20	22.20	21.20	21.65	598913
2018-02-27	21.50	22.95	21.50	22.90	651191
2018-02-28	22.90	23.45	22.59	22.75	595721
2018-03-01	22.80	22.95	22.10	22.80	346985
2018-03-02	22.70	23.25	22.40	23.15	228364
2018-03-05	23.05	23.30	22.83	23.10	206437
2018-03-06	23.10	23.25	22.85	23.10	197253
2018-03-07	23.00	23.85	22.95	23.75	381955
2018-03-08	23.90	24.00	23.30	23.45	213782
2018-03-09	23.70	23.70	23.25	23.40	140886
2018-03-12	23.45	23.80	23.30	23.50	161405
2018-03-13	23.60	23.75	23.30	23.55	240097
2018-03-14	23.55	23.85	23.30	23.60	387652
2018-03-15	23.60	23.80	23.35	23.75	437581
2018-03-16	23.85	24.15	23.70	24.05	194338
2018-03-19	24.05	24.05	23.65	23.85	124320
2018-03-20	24.15	24.25	23.85	23.95	128437
2018-03-21	23.90	24.30	23.75	24.20	193194
2018-03-22	24.15	24.35	23.85	23.85	185573
2018-03-23	23.90	24.20	23.30	23.35	184277
2018-03-26	23.50	23.70	22.83	23.45	379429
2018-03-27	23.45	23.85	23.30	23.45	290243
2018-03-28	23.45	23.60	22.95	23.10	206873
2018-03-29	23.10	23.95	23.05	23.70	121442
2018-04-02	23.50	23.85	23.43	23.55	171120
2018-04-03	23.75	23.85	23.45	23.55	168818
2018-04-04	23.35	24.35	23.25	24.20	133054
2018-04-05	24.35	24.65	24.28	24.40	84612
2018-04-06	24.15	24.50	24.05	24.20	131808
2018-04-09	24.40	24.60	24.10	24.10	104281
2018-04-10	24.30	24.55	24.15	24.40	104753
2018-04-11	24.30	24.70	24.30	24.40	68624
2018-04-12	24.55	24.85	24.40	24.70	98459
2018-04-13	24.75	24.75	24.30	24.40	116223
2018-04-16	24.55	24.70	24.35	24.45	287783
2018-04-17	24.60	24.90	24.40	24.65	262194
2018-04-18	24.70	25.30	24.60	25.05	262776
2018-04-19	24.95	25.20	24.60	24.70	125493
2018-04-20	24.60	24.95	23.70	24.00	197270
2018-04-23	24.05	24.05	23.55	23.65	109515
2018-04-24	23.85	23.85	22.95	23.15	159828
2018-04-25	23.15	23.15	22.65	22.75	124451
2018-04-26	22.90	23.05	22.75	22.90	146117
2018-04-27	23.05	23.10	22.30	22.40	111865
2018-04-30	22.40	22.90	22.25	22.50	206156
2018-05-01	22.40	22.45	22.00	22.35	146765
2018-05-02	22.40	23.33	22.40	23.05	309160
2018-05-03	24.24	25.95	22.75	25.70	434995
2018-05-04	25.45	26.45	25.30	26.20	353681
2018-05-07	26.15	27.60	26.15	26.85	356046
2018-05-08	26.75	27.40	26.50	26.95	317533
2018-05-09	26.95	27.60	26.95	27.35	207419
2018-05-10	27.40	27.55	27.00	27.30	231546
2018-05-11	27.15	27.60	26.85	26.90	197575
2018-05-14	27.00	27.10	26.40	26.40	144900
2018-05-15	26.20	26.50	25.98	26.05	134969
2018-05-16	26.10	26.20	25.80	25.85	145546
2018-05-17	25.70	25.85	25.30	25.65	323886
2018-05-18	25.60	26.00	25.60	25.95	273188
2018-05-21	26.10	26.40	25.35	25.50	130560
2018-05-22	25.55	25.65	25.10	25.20	132373
2018-05-23	25.15	25.45	25.00	25.25	143599
2018-05-24	25.45	26.55	25.35	25.80	300843
2018-05-25	25.80	26.00	25.60	25.80	103886
2018-05-29	25.80	25.85	25.55	25.75	116662
2018-05-30	25.85	26.55	25.85	26.00	89876
2018-05-31	26.05	26.30	25.75	26.00	113574
2018-06-01	26.10	26.30	25.80	26.20	112993
2018-06-04	26.20	26.60	25.95	26.50	278076
2018-06-05	26.50	27.00	26.35	26.80	200633
2018-06-06	26.70	27.00	26.50	27.00	184148
2018-06-07	27.00	27.00	26.00	26.50	123930
2018-06-08	26.35	26.55	26.20	26.20	87397
2018-06-11	26.25	26.55	26.20	26.30	86044
2018-06-12	26.00	26.40	25.55	26.35	236786
2018-06-13	26.50	26.90	25.65	26.00	186249
2018-06-14	26.15	26.40	25.85	25.95	143160
2018-06-15	25.90	26.15	25.60	25.60	164810
2018-06-18	25.50	26.40	25.43	26.05	200350
2018-06-19	26.15	26.25	25.65	25.85	107958
2018-06-20	26.05	26.20	25.75	25.85	101667
2018-06-21	25.95	25.95	25.25	25.35	77988
2018-06-22	25.35	25.35	24.35	24.75	411195
2018-06-25	24.50	24.58	23.95	24.45	161494
2018-06-26	24.45	25.30	24.40	25.05	132290
2018-06-27	25.10	25.10	24.15	24.30	134687
2018-06-28	24.30	24.90	24.10	24.80	89480
2018-06-29	24.85	25.00	24.35	24.40	114514
2018-07-02	24.25	24.85	24.25	24.70	79431
2018-07-03	24.85	24.90	24.55	24.85	41366
2018-07-05	24.80	25.40	24.70	25.15	129478
2018-07-06	25.20	25.38	24.90	25.15	65110
2018-07-09	25.15	25.25	24.75	24.80	99433
2018-07-10	24.85	25.05	24.40	24.40	81307
2018-07-11	24.30	24.70	24.30	24.55	61204
2018-07-12	24.70	25.10	24.70	25.05	46123
2018-07-13	25.00	25.15	24.70	24.75	29967
2018-07-16	24.60	25.05	24.35	25.05	98947
2018-07-17	24.85	25.55	24.85	25.50	88436
2018-07-18	25.50	25.50	25.05	25.25	73854
2018-07-19	25.20	25.80	25.05	25.65	154924
2018-07-20	25.65	25.90	25.40	25.55	116365
2018-07-23	25.40	26.00	25.25	25.95	102136
2018-07-24	26.00	26.00	25.45	25.75	137282
2018-07-25	25.75	26.40	25.75	26.35	133545
2018-07-26	26.25	26.50	26.25	26.40	101526
2018-07-27	26.45	26.50	26.10	26.15	167453
2018-07-30	26.10	26.20	25.00	25.15	167655
2018-07-31	25.25	25.55	24.75	25.25	72988
2018-08-01	25.20	25.65	25.20	25.55	64678
2018-08-02	25.45	26.25	25.43	26.15	89420
2018-08-03	26.15	26.15	25.30	25.30	60155
2018-08-06	25.25	25.50	25.10	25.40	85654
2018-08-07	25.55	25.60	25.30	25.50	99977
2018-08-08	27.15	31.38	26.50	29.75	991647
2018-08-09	29.75	31.35	29.75	30.15	333002
2018-08-10	29.90	30.45	29.90	30.15	217162
2018-08-13	30.05	30.50	30.05	30.25	187890
2018-08-14	30.30	31.15	30.15	31.10	306913
2018-08-15	31.15	32.25	30.60	31.35	267440
2018-08-16	31.40	31.95	30.95	31.10	174263
2018-08-17	31.05	31.20	30.50	30.70	222028
2018-08-20	30.65	31.15	30.35	31.00	212025
2018-08-21	30.95	31.35	30.80	31.05	306143
2018-08-22	31.05	31.15	30.60	30.90	199099
2018-08-23	30.90	32.25	30.90	31.85	251014
2018-08-24	31.80	33.40	31.80	33.30	151209
2018-08-27	33.40	33.60	32.85	33.25	128890
2018-08-28	33.25	33.75	33.00	33.45	150308
2018-08-29	33.95	36.45	33.80	35.65	1308689
2018-08-30	35.70	36.50	35.30	36.30	342560
2018-08-31	36.00	36.95	35.80	36.85	219526
2018-09-04	36.80	38.05	36.75	38.00	286717
2018-09-05	37.70	38.35	36.45	37.75	300627
2018-09-06	37.40	38.45	37.15	38.30	207196
2018-09-07	37.90	38.25	37.60	38.00	240767
2018-09-10	38.10	38.10	37.30	38.00	275914
2018-09-11	38.00	39.15	37.75	39.10	292801
2018-09-12	39.15	40.15	38.70	40.00	235322
2018-09-13	40.00	40.65	38.20	38.60	292414
2018-09-14	38.55	39.55	37.95	38.45	431838
2018-09-17	38.40	38.65	37.35	37.85	145877
2018-09-18	34.35	36.55	31.65	35.90	989612
2018-09-19	35.65	36.30	34.55	35.00	231378
2018-09-20	35.00	35.38	34.90	35.00	165593
2018-09-21	35.35	36.75	35.20	36.60	496649
2018-09-24	36.70	37.45	36.20	37.25	192717
2018-09-25	38.95	39.85	38.60	39.30	381261
2018-09-26	40.00	40.15	38.50	39.05	443209
2018-09-27	39.25	40.15	39.10	39.50	181487
2018-09-28	39.30	39.95	38.50	39.50	263365
2018-10-01	39.48	40.21	39.22	40.01	585019
2018-10-02	40.25	40.25	37.58	37.91	356664
2018-10-03	38.14	39.04	37.69	38.65	432742
2018-10-04	38.56	39.10	36.90	36.98	153716
2018-10-05	37.05	37.54	36.06	36.82	169860
2018-10-08	36.58	36.64	35.20	35.45	225691
2018-10-09	35.28	35.79	34.47	34.80	184009
2018-10-10	34.76	34.78	33.02	33.55	325201
2018-10-11	33.39	34.50	33.05	33.84	269499
2018-10-12	34.09	35.15	33.94	34.43	147856
2018-10-15	34.28	34.80	33.50	34.30	182353
2018-10-16	34.65	35.40	34.33	35.34	145911
2018-10-17	35.21	35.21	33.89	34.32	213563
2018-10-18	34.08	34.32	33.43	33.93	228293
2018-10-19	34.02	34.72	33.52	33.84	358262
2018-10-22	33.83	34.08	32.95	33.01	153107
2018-10-23	32.47	33.30	31.65	33.03	190726
2018-10-24	33.04	33.39	32.40	32.52	372281
2018-10-25	32.71	33.47	32.09	33.27	203353
2018-10-26	32.79	33.53	31.85	33.02	171848
2018-10-29	33.50	33.90	32.71	32.99	297615
2018-10-30	32.87	33.90	32.60	33.75	524175
2018-10-31	34.18	35.50	34.05	34.09	204886
2018-11-01	34.06	34.54	33.79	34.19	203720
2018-11-02	34.26	34.65	33.86	34.09	116083
2018-11-05	34.10	34.42	33.61	34.13	219906
2018-11-06	34.00	34.65	33.94	34.30	131583
2018-11-07	34.52	37.39	34.52	37.16	375334
2018-11-08	37.16	40.84	36.75	39.94	664225
2018-11-09	39.95	40.00	37.77	38.57	332804
2018-11-12	38.52	38.52	34.98	35.35	344207
2018-11-13	35.22	35.78	34.08	34.21	246081
2018-11-14	34.66	36.14	34.39	35.70	203838
2018-11-15	35.61	37.00	35.37	36.93	179079
2018-11-16	36.72	37.06	35.33	36.20	155594
2018-11-19	35.85	36.15	34.43	34.64	249253
2018-11-20	33.82	34.41	32.59	34.20	290374
2018-11-21	34.60	36.38	34.60	35.57	132045
2018-11-23	35.15	35.90	35.10	35.21	73984
2018-11-26	35.66	36.58	35.31	36.37	244064
2018-11-27	36.00	36.18	35.15	35.33	87514
2018-11-28	35.70	36.38	35.34	36.28	195767
2018-11-29	36.04	36.88	35.91	36.39	116073
2018-11-30	36.40	37.43	36.35	37.41	205315
2018-12-03	37.59	37.86	36.09	36.58	142573
2018-12-04	36.40	37.04	34.84	35.01	181486
2018-12-06	34.31	35.83	34.01	35.69	142118
2018-12-07	35.47	35.89	34.00	34.26	124111
2018-12-10	34.22	35.03	34.22	34.68	176725
2018-12-11	35.07	35.41	34.51	35.24	187682
2018-12-12	35.69	37.44	35.63	36.86	174574
2018-12-13	36.96	37.61	35.02	35.58	165009
2018-12-14	35.15	36.30	34.95	35.10	111153
2018-12-17	34.86	35.58	34.10	34.68	193385
2018-12-18	35.06	35.87	34.89	35.28	163614
2018-12-19	35.20	36.17	35.19	35.86	268820
2018-12-20	35.76	35.99	33.01	33.30	637825
2018-12-21	33.29	33.60	31.93	32.39	452869
2018-12-24	32.00	32.93	31.84	32.48	84058
2018-12-26	32.61	34.42	32.38	34.28	548430
2018-12-27	33.75	34.33	32.95	34.31	159883
2018-12-28	34.33	34.94	33.72	34.54	177796
2018-12-31	34.73	36.26	34.51	35.89	331044
2019-01-02	35.28	35.73	34.77	35.47	242581
2019-01-03	35.06	35.38	34.43	35.22	366381
2019-01-04	35.75	37.43	35.43	36.68	215969
2019-01-07	36.77	38.17	36.59	37.52	331717
2019-01-08	38.05	38.59	37.47	38.29	285349
2019-01-09	38.37	38.97	37.97	38.55	218241
2019-01-10	38.28	38.79	37.80	38.54	190702
2019-01-11	38.22	38.68	37.74	37.81	177550
2019-01-14	37.47	37.47	36.55	37.18	136693
2019-01-15	36.92	37.54	36.52	37.30	106700
2019-01-16	37.20	37.64	36.65	37.26	149721
2019-01-17	37.06	37.96	36.02	37.77	134309
2019-01-18	37.89	39.23	37.83	38.22	207691
2019-01-22	37.88	38.51	37.28	38.09	177390
2019-01-23	38.14	39.00	38.14	38.87	159475
2019-01-24	38.67	39.76	38.54	39.59	233050
2019-01-25	39.63	40.26	39.12	39.17	275343
2019-01-28	38.75	39.09	38.27	38.58	142606
2019-01-29	38.59	38.79	37.21	38.58	329926
2019-01-30	38.91	39.82	38.65	39.49	148711
2019-01-31	39.71	41.91	39.71	41.90	608579
2019-02-01	41.81	42.74	41.31	41.86	400012
2019-02-04	42.17	43.33	41.86	42.18	417885
2019-02-05	42.40	43.18	42.10	42.50	192732
2019-02-06	42.56	42.74	41.93	42.33	256920
2019-02-07	41.78	42.85	41.02	42.57	145992
2019-02-08	42.30	43.33	42.30	42.59	118434
2019-02-11	42.75	43.48	42.18	43.10	372924
2019-02-12	43.56	44.23	42.85	44.17	456794
2019-02-13	44.35	44.58	43.46	43.55	305800
2019-02-14	43.38	44.25	43.09	43.73	316798
2019-02-15	44.00	44.49	43.19	43.31	271226
2019-02-19	43.28	44.35	42.88	43.78	334844
2019-02-20	43.66	44.72	43.50	44.24	441650
2019-02-21	45.35	49.44	45.00	47.83	985927
2019-02-22	48.02	49.74	47.52	49.42	412430
2019-02-25	49.00	49.50	47.74	48.45	987293
2019-02-26	48.17	49.34	47.97	48.82	527224
2019-02-27	48.76	49.70	48.35	49.64	289460
2019-02-28	49.38	49.76	49.16	49.45	414224
2019-03-01	49.63	49.63	47.59	49.34	651746
2019-03-04	49.34	49.43	47.61	48.86	384871
2019-03-05	48.86	48.92	48.10	48.24	219956
2019-03-06	48.04	48.56	47.20	47.52	207776
2019-03-07	47.60	48.91	47.55	47.90	223335
2019-03-08	47.47	48.59	47.40	48.20	156183
2019-03-11	48.27	50.29	48.27	50.08	449406
2019-03-12	50.23	51.14	49.82	50.38	243533
2019-03-13	50.58	51.36	50.00	50.31	353251
2019-03-14	50.32	50.52	49.17	49.53	485056
2019-03-15	49.81	49.81	47.92	48.57	584127
2019-03-18	48.58	49.33	48.06	48.38	293287
2019-03-19	48.69	49.41	47.60	49.21	319993
2019-03-20	49.23	49.54	48.05	48.96	310934
2019-03-21	48.50	49.83	48.39	49.50	400892
2019-03-22	49.28	49.44	46.87	47.13	319324
2019-03-25	46.86	48.23	46.66	47.95	327358
2019-03-26	48.43	50.00	48.06	49.91	287532
2019-03-27	49.80	49.93	47.92	48.80	227667
2019-03-28	48.99	49.65	48.51	48.90	127748
2019-03-29	49.32	50.78	49.16	50.70	423326
2019-04-01	51.20	51.96	49.90	50.71	409992
2019-04-02	50.80	51.61	50.21	51.43	223994
2019-04-03	51.40	51.99	51.09	51.40	284393
2019-04-04	51.42	51.42	49.10	50.67	243673
2019-04-05	50.83	51.56	50.41	51.17	473772
2019-04-08	50.84	51.11	49.80	50.51	144397
2019-04-09	50.20	51.57	50.20	51.40	262502
2019-04-10	51.55	52.00	50.83	51.79	224837
2019-04-11	51.87	52.59	51.00	52.55	167863
2019-04-12	52.95	53.00	51.45	51.75	384539
2019-04-15	51.75	52.76	51.53	52.00	120536
2019-04-16	52.20	52.38	51.00	51.38	162157
2019-04-17	51.57	51.80	49.87	50.37	302336
2019-04-18	50.02	50.45	48.57	49.35	230024
2019-04-22	49.18	50.01	49.00	49.91	139548
2019-04-23	49.94	51.53	49.94	51.28	219758
2019-04-24	51.30	51.76	50.96	51.09	260920
2019-04-25	51.06	51.84	50.15	50.96	196231
2019-04-26	50.91	52.63	50.70	52.31	200510
2019-04-29	52.62	52.82	52.06	52.26	235689
2019-04-30	52.03	53.36	52.03	53.14	306181
2019-05-01	53.20	53.50	52.06	52.45	251139
2019-05-02	52.30	55.31	52.01	52.81	393608
2019-05-03	53.60	55.26	52.82	54.88	344363
2019-05-06	53.59	54.36	52.76	53.08	388999
2019-05-07	52.72	53.46	51.81	52.41	184046
2019-05-08	52.07	53.34	51.81	52.47	274970
2019-05-09	51.97	54.47	50.16	54.41	465353
2019-05-10	54.45	55.76	53.72	55.56	406756
2019-05-13	54.43	54.81	51.93	51.97	278731
2019-05-14	52.33	54.44	52.33	53.88	526979
2019-05-15	54.26	54.32	53.22	54.05	587299
2019-05-16	54.41	56.08	54.11	54.71	818538
2019-05-17	54.11	55.34	53.85	54.26	266179
2019-05-20	53.78	54.05	52.86	53.00	541639
2019-05-21	53.66	55.18	53.25	54.86	383275
2019-05-22	54.60	55.91	54.60	55.26	343684
2019-05-23	54.60	54.60	53.20	53.47	256149
2019-05-24	53.93	54.82	53.29	53.90	267953
2019-05-28	54.26	56.55	53.75	56.35	546581
2019-05-29	55.65	55.99	54.35	54.61	463650
2019-05-30	54.88	56.63	54.84	56.35	347790
2019-05-31	55.65	57.11	55.15	55.64	480653
2019-06-03	55.66	55.88	50.26	50.84	559111
2019-06-04	51.52	52.79	51.13	52.56	735397
2019-06-05	52.94	53.84	51.67	53.19	324472
2019-06-06	53.04	54.24	52.23	53.83	361896
2019-06-07	54.22	55.28	53.93	54.27	331913
2019-06-10	55.57	57.10	55.35	55.69	525259
2019-06-11	55.99	56.87	54.20	54.64	287337
2019-06-12	54.51	55.97	54.51	55.78	409931
2019-06-13	55.86	56.00	54.79	55.02	472639
2019-06-14	55.06	55.46	54.19	54.79	166637
2019-06-17	55.13	57.47	55.13	56.99	379362
2019-06-18	57.50	58.13	55.73	55.87	347983
2019-06-19	56.09	57.31	55.85	57.05	432453
2019-06-20	57.75	58.69	57.35	57.90	439470
2019-06-21	57.77	58.11	56.22	56.54	885938
2019-06-24	56.59	57.11	55.19	56.12	482750
2019-06-25	56.13	56.58	55.13	55.69	450831
2019-06-26	56.00	56.55	55.07	55.50	300788
2019-06-27	55.63	57.40	55.63	57.31	231265
2019-06-28	57.53	58.65	57.27	58.09	1438939
2019-07-01	59.06	59.56	58.28	58.80	455857
2019-07-02	58.84	59.33	58.21	58.67	248104
2019-07-03	59.00	59.74	58.69	59.22	123523
2019-07-05	58.77	59.57	57.94	59.45	142369
2019-07-08	59.31	59.75	58.65	59.75	225472
2019-07-09	59.43	60.54	59.21	60.53	184755
2019-07-10	60.93	61.57	60.42	60.92	241275
2019-07-11	61.25	61.47	60.42	61.22	228856
2019-07-12	61.37	61.76	60.47	60.75	201378
2019-07-15	60.56	60.70	59.63	60.04	289783
2019-07-16	59.89	60.23	58.49	58.73	244488
2019-07-17	58.71	59.51	58.59	58.61	342409
2019-07-18	58.49	58.84	58.13	58.75	232957
2019-07-19	58.88	59.38	57.50	57.51	147920
2019-07-22	57.68	58.64	57.35	57.42	158622
2019-07-23	57.80	57.80	56.15	57.50	182857
2019-07-24	57.32	59.31	57.17	59.21	140422
2019-07-25	59.04	59.88	58.21	59.56	183846
2019-07-26	60.00	61.24	59.72	60.46	207292
2019-07-29	60.47	60.66	57.86	58.26	237320
2019-07-30	58.07	59.39	58.00	58.74	383505
2019-07-31	58.74	58.87	56.88	57.49	267805
2019-08-01	57.53	59.69	57.53	58.20	184908
2019-08-02	57.91	58.08	56.93	57.72	157020
2019-08-05	56.50	56.74	55.12	56.01	301070
2019-08-06	56.51	57.50	55.04	55.21	370448
2019-08-07	59.60	62.75	57.32	62.28	736904
2019-08-08	62.66	63.24	60.64	63.05	392283
2019-08-09	63.04	64.12	62.95	63.04	301425
2019-08-12	62.75	62.98	61.55	61.90	200779
2019-08-13	57.26	58.59	54.27	57.04	1926861
2019-08-14	54.92	55.25	51.18	51.60	2410366
2019-08-15	51.87	52.02	49.36	50.06	1184354
2019-08-16	50.31	50.83	49.70	50.01	802136
2019-08-19	50.58	51.24	49.54	49.58	599039
2019-08-20	49.54	50.00	48.73	49.17	550652
2019-08-21	49.75	50.12	49.20	49.75	708140
2019-08-22	49.95	50.66	49.25	49.94	505743
2019-08-23	49.89	50.80	48.13	48.60	980892
2019-08-26	49.17	49.59	48.16	49.40	350395
2019-08-27	49.92	49.92	48.07	49.33	507464
2019-08-28	48.93	48.93	46.76	46.96	498258
2019-08-29	47.76	48.12	47.14	47.44	371926
2019-08-30	48.18	48.27	46.86	48.11	429318
2019-09-03	47.86	48.67	47.33	47.55	445813
2019-09-04	47.83	48.22	46.81	46.94	373137
2019-09-05	47.53	47.59	46.08	46.88	363841
2019-09-06	46.84	46.88	45.53	45.66	528151
2019-09-09	46.00	46.00	42.97	44.18	555318
2019-09-10	43.76	45.62	42.56	45.39	655496
2019-09-11	45.48	45.91	42.90	43.25	939812
2019-09-12	43.29	44.21	43.02	43.50	516942
2019-09-13	43.34	43.76	42.83	43.42	582823
2019-09-16	42.96	44.88	42.30	44.06	314319
2019-09-17	44.04	45.21	43.61	45.19	517863
2019-09-18	45.00	45.30	43.88	45.04	702292
2019-09-19	44.95	45.96	44.46	44.66	342998
2019-09-20	44.88	45.27	44.00	44.98	529036
2019-09-23	44.80	45.41	44.27	45.13	255284
2019-09-24	45.24	45.52	43.80	44.04	429260
2019-09-25	43.87	45.01	43.21	44.69	279553
2019-09-26	44.72	45.02	43.68	44.46	207101
2019-09-27	44.49	44.49	42.57	43.34	294655
2019-09-30	43.37	44.15	42.87	43.83	428600
2019-10-01	44.13	44.52	43.23	43.36	298121
2019-10-02	42.90	42.90	42.04	42.50	302722
2019-10-03	42.53	43.70	41.71	43.70	264745
2019-10-04	44.18	44.81	43.65	44.21	328897
2019-10-07	44.14	44.67	43.56	44.44	258206
2019-10-08	44.10	44.70	43.30	44.04	219714
2019-10-09	44.43	45.35	44.36	45.02	274993
2019-10-10	45.08	45.10	44.19	44.63	187613
2019-10-11	45.15	45.96	44.53	44.92	369320
2019-10-14	44.80	45.16	44.17	44.96	111215
2019-10-15	44.98	45.34	44.60	45.19	149045
2019-10-16	44.50	44.50	41.24	41.30	397363
2019-10-17	41.31	41.60	40.56	41.15	200285
2019-10-18	40.97	41.44	39.18	40.08	338459
2019-10-21	40.28	41.03	39.92	40.44	228302
2019-10-22	40.41	41.22	38.77	39.30	394782
2019-10-23	39.19	40.18	38.79	39.27	257286
2019-10-24	39.68	41.04	39.68	40.67	179675
2019-10-25	40.40	41.50	40.38	41.23	231017
2019-10-28	41.50	42.22	41.34	41.83	263319
2019-10-29	41.81	42.12	41.44	41.81	167916
2019-10-30	42.04	42.37	41.50	42.26	291704
2019-10-31	42.14	42.14	41.23	41.67	277967
2019-11-01	41.85	42.26	41.63	41.87	280546
2019-11-04	42.23	42.49	41.03	41.25	246689
2019-11-05	41.53	41.59	40.83	41.23	347641
2019-11-06	41.19	41.20	40.45	40.87	279404
2019-11-07	42.33	43.78	38.05	38.49	524538
2019-11-08	38.41	40.74	38.05	40.64	365842
2019-11-11	40.50	41.37	39.99	41.32	211277
2019-11-12	41.02	41.87	40.67	41.76	278921
2019-11-13	41.49	41.77	40.53	40.54	273690
2019-11-14	40.48	41.39	40.36	40.74	233236
2019-11-15	40.96	42.30	40.69	42.25	346768
2019-11-18	42.19	42.74	41.62	42.29	229576
2019-11-19	42.05	43.00	42.05	42.56	230377
2019-11-20	42.20	43.73	42.20	43.47	309545
2019-11-21	43.66	43.81	42.62	42.70	183453
2019-11-22	42.67	42.99	41.89	42.25	205955
2019-11-25	42.47	43.95	42.47	43.66	195589
2019-11-26	43.66	44.33	43.42	43.93	311077
2019-11-27	44.26	44.35	43.36	44.01	171585
2019-11-29	43.48	43.84	42.70	43.37	188219
2019-12-02	43.25	43.25	40.78	41.62	324014
2019-12-03	40.87	42.42	40.62	42.28	680503
2019-12-04	42.61	43.68	42.18	42.32	223891
2019-12-05	42.22	42.74	41.84	42.34	144382
2019-12-06	42.61	43.76	42.39	43.71	338408
2019-12-09	43.68	43.89	42.88	42.92	256196
2019-12-10	42.89	42.97	41.62	41.87	141938
2019-12-11	41.79	42.01	41.28	41.53	169387
2019-12-12	41.45	41.83	40.56	40.72	194765
2019-12-13	40.72	41.22	40.39	40.81	146111
2019-12-16	41.04	41.88	40.87	41.06	394268
2019-12-17	41.06	41.06	40.15	40.83	193710
2019-12-18	40.95	41.43	40.36	41.40	406165
2019-12-19	41.49	42.59	41.11	42.20	284582
2019-12-20	42.42	42.59	42.02	42.47	318342
2019-12-23	42.45	42.45	40.75	41.47	199513
2019-12-24	41.61	42.12	41.43	42.01	120319
2019-12-26	42.13	42.41	41.67	41.74	141592
2019-12-27	41.92	42.22	41.32	41.59	129381
2019-12-30	41.54	42.05	40.65	42.00	240458
2019-12-31	41.81	42.27	41.68	42.05	163981
2020-01-02	42.29	43.40	42.25	43.36	212900
2020-01-03	42.75	43.35	42.35	43.20	208634
2020-01-06	42.84	43.53	42.54	43.45	192248
2020-01-07	43.51	44.33	43.15	43.81	282830
2020-01-08	43.86	44.99	43.69	44.09	227715
2020-01-09	44.44	45.10	44.25	44.73	232862
2020-01-10	45.14	45.79	44.56	45.35	310226
2020-01-13	45.63	46.56	45.57	46.20	190427
2020-01-14	46.45	46.54	45.62	45.80	265811
2020-01-15	45.80	46.33	44.88	45.20	245330
2020-01-16	45.43	45.71	45.03	45.68	277513
2020-01-17	46.00	46.00	44.83	45.15	219355
2020-01-21	45.14	45.53	44.69	44.81	176104
2020-01-22	45.02	45.19	44.04	44.27	225362
2020-01-23	44.21	45.81	43.78	45.29	354033
2020-01-24	45.66	45.99	44.87	45.41	279629
2020-01-27	44.38	45.16	44.19	44.97	179555
2020-01-28	45.35	46.34	45.35	45.97	246863
2020-01-29	46.11	46.27	45.42	45.74	186672
2020-01-30	45.64	47.15	45.56	47.09	251176
2020-01-31	46.82	47.86	44.77	45.49	278560
2020-02-03	45.55	46.35	45.52	46.16	124818
2020-02-04	46.63	47.12	46.47	46.75	166495
2020-02-05	47.33	47.40	45.39	46.03	153264
2020-02-06	46.33	46.82	45.71	46.34	139342
2020-02-07	46.18	47.05	45.97	47.03	133675
2020-02-10	46.89	47.38	46.28	47.08	103400
2020-02-11	47.48	47.48	46.36	46.57	99609
2020-02-12	46.99	47.03	45.61	46.29	233709
2020-02-13	46.11	47.24	46.11	47.17	128401
2020-02-14	47.39	48.12	47.23	47.57	167330
2020-02-18	47.09	47.88	47.00	47.76	204068
2020-02-19	47.81	48.94	47.78	48.79	182370
2020-02-20	48.41	48.91	47.64	48.31	312876
2020-02-21	49.02	49.02	46.17	47.11	451426
2020-02-24	45.00	45.93	44.15	44.88	302529
2020-02-25	45.45	45.70	43.58	44.95	266295
2020-02-26	45.05	46.56	44.66	44.97	405864
2020-02-27	43.73	44.89	42.79	43.25	344258
2020-02-28	42.30	43.23	41.60	42.74	546172
2020-03-02	42.00	42.81	41.61	42.56	372382
2020-03-03	42.62	43.13	41.35	42.08	632380
2020-03-04	42.87	43.90	42.01	43.86	552082
2020-03-05	42.95	43.94	42.84	43.90	388288
2020-03-06	42.79	43.02	39.99	41.16	484877
2020-03-09	39.24	39.24	36.86	37.05	354097
2020-03-10	37.99	38.17	35.60	36.34	568621
2020-03-11	35.50	35.55	32.98	33.89	573881
2020-03-12	32.20	32.50	30.10	30.33	575291
2020-03-13	31.72	32.59	28.59	29.80	590864
2020-03-16	26.00	26.41	24.32	25.66	726875
2020-03-17	26.00	27.26	24.11	25.31	1156556
2020-03-18	23.60	25.23	22.01	24.82	882469
2020-03-19	24.68	30.49	23.19	29.60	837677
2020-03-20	30.07	31.71	27.29	29.34	611558
2020-03-23	29.40	33.20	28.65	31.34	433047
2020-03-24	33.23	36.34	33.02	34.91	822170
2020-03-25	34.90	36.14	33.16	33.50	694446
2020-03-26	33.78	36.38	33.49	35.49	411701
2020-03-27	34.37	36.43	34.10	35.31	477528
2020-03-30	35.50	36.04	33.03	34.17	353420
2020-03-31	33.97	34.59	31.79	32.33	759409
2020-04-01	30.97	32.24	30.10	30.92	451220
2020-04-02	30.55	31.73	30.06	31.06	364065
2020-04-03	30.74	31.26	29.87	30.83	274662
2020-04-06	32.09	33.25	32.09	33.08	225802
2020-04-07	33.96	34.40	32.52	32.95	310429
2020-04-08	33.56	35.31	33.26	34.74	308648
2020-04-09	35.24	36.03	34.00	34.54	349022
2020-04-13	33.71	34.30	31.97	32.46	684376
2020-04-14	33.56	34.03	32.64	32.98	834364
2020-04-15	31.81	33.03	31.46	32.51	742705
2020-04-16	32.77	33.88	32.14	32.28	369190
2020-04-17	33.00	33.86	32.69	33.51	631866
2020-04-20	32.57	34.24	32.57	33.58	539044
2020-04-21	32.97	33.38	31.62	32.03	218619
2020-04-22	32.72	32.82	32.00	32.18	275357
2020-04-23	32.41	34.10	32.30	33.32	733119
2020-04-24	33.29	34.44	32.97	34.13	485647
2020-04-27	34.54	35.83	34.49	34.82	371531
2020-04-28	35.51	36.28	34.37	35.95	469663
2020-04-29	36.77	37.87	36.29	37.38	692608
2020-04-30	36.77	38.40	36.01	38.35	690127
2020-05-01	37.88	38.65	35.57	35.89	490664
2020-05-04	35.16	37.75	34.63	37.73	612435
2020-05-05	38.39	38.74	37.74	37.99	389547
2020-05-06	38.15	40.56	38.15	39.75	482165
2020-05-07	40.40	41.25	40.17	40.78	514049
2020-05-08	41.17	42.40	40.49	42.35	382791
2020-05-11	41.69	42.88	41.48	42.46	497696
2020-05-12	42.41	42.54	39.90	40.12	382376
2020-05-13	39.78	40.21	38.35	39.18	387927
2020-05-14	38.47	40.44	38.28	40.38	464323
2020-05-15	40.27	41.34	39.93	40.58	422654
2020-05-18	41.92	42.47	40.56	41.12	300803
2020-05-19	40.79	41.45	40.10	40.43	370183
2020-05-20	41.07	41.72	40.60	41.47	634225
2020-05-21	41.75	41.93	40.25	41.44	256884
2020-05-22	41.51	42.49	40.93	42.24	383003
2020-05-26	43.35	43.49	41.37	42.25	254896
2020-05-27	42.79	43.41	41.09	43.31	301887
2020-05-28	43.64	44.69	43.39	43.56	337191
2020-05-29	43.13	44.63	43.02	44.54	425746
2020-06-01	44.63	45.71	44.04	45.02	579048
2020-06-02	45.26	45.52	43.38	44.45	471073
2020-06-03	44.60	44.99	44.08	44.18	309680
2020-06-04	43.72	44.04	42.85	43.29	295899
2020-06-05	43.47	44.09	42.97	43.26	515789
2020-06-08	43.34	44.14	42.87	43.79	382460
2020-06-09	43.32	43.99	43.15	43.41	265778
2020-06-10	43.62	47.17	43.11	45.57	811958
2020-06-11	44.15	44.73	42.69	43.54	654725
2020-06-12	44.65	45.48	43.79	45.40	544633
2020-06-15	44.43	46.37	43.84	46.30	705161
2020-06-16	47.49	48.60	46.45	48.18	604758
2020-06-17	48.40	48.51	47.11	47.50	345940
2020-06-18	47.44	49.65	47.08	49.60	499733
2020-06-19	50.00	51.17	50.00	50.95	765907
2020-06-22	51.00	51.88	50.45	51.60	344770
2020-06-23	52.14	54.40	51.84	52.66	501268
2020-06-24	52.26	52.95	51.10	52.74	424936
2020-06-25	52.75	55.50	52.41	55.45	499732
2020-06-26	55.46	55.75	53.68	55.50	999500
2020-06-29	56.05	56.05	54.14	54.67	564070
2020-06-30	54.44	54.54	53.37	53.49	664556
2020-07-01	53.38	55.60	53.38	55.48	351097
2020-07-02	56.15	56.56	54.91	55.10	310434
2020-07-06	55.92	56.33	55.17	55.35	284210
2020-07-07	55.26	55.95	54.93	55.05	325586
2020-07-08	54.95	55.80	54.81	55.76	256984
2020-07-09	55.82	56.22	55.02	55.67	412817
2020-07-10	55.93	55.93	54.71	55.07	432992
2020-07-13	55.50	56.05	53.40	53.48	477397
2020-07-14	53.40	54.18	51.45	53.93	385126
2020-07-15	54.73	54.78	52.88	53.68	371183
2020-07-16	53.55	53.86	52.88	53.34	341470
2020-07-17	53.31	53.91	52.79	53.39	246444
2020-07-20	53.40	56.11	53.40	55.93	177266
2020-07-21	56.25	56.31	55.11	55.54	170192
2020-07-22	55.20	56.02	54.74	54.89	125785
2020-07-23	54.64	56.27	53.76	54.20	198014
2020-07-24	53.88	54.42	52.59	53.30	194576
2020-07-27	53.31	54.90	53.08	54.86	207892
2020-07-28	54.58	55.23	54.29	54.33	167299
2020-07-29	54.78	56.06	54.78	55.76	223112
2020-07-30	54.94	56.00	54.51	55.69	141753
2020-07-31	56.06	56.25	54.36	55.90	201530
2020-08-03	56.25	57.91	55.70	57.73	307939
2020-08-04	57.92	58.83	56.65	58.41	307693
2020-08-05	60.00	60.51	58.01	58.09	558271
2020-08-06	58.63	59.01	56.02	56.86	397685
2020-08-07	56.73	57.31	55.29	56.24	386876
2020-08-10	56.23	56.31	52.43	52.60	392046
2020-08-11	52.66	53.59	51.44	52.68	345329
2020-08-12	53.19	54.71	52.95	54.62	261779
2020-08-13	54.48	57.23	54.48	56.12	291817
2020-08-14	56.00	56.00	53.79	54.37	221135
2020-08-17	54.82	55.51	54.07	55.24	446174
2020-08-18	55.15	55.67	54.59	55.14	223640
2020-08-19	55.40	55.80	54.60	55.14	177328
2020-08-20	54.78	56.19	54.65	55.75	289654
2020-08-21	55.53	55.53	54.72	55.32	250490
2020-08-24	55.99	56.08	54.77	55.33	209781
2020-08-25	55.13	56.96	54.82	56.69	413967
2020-08-26	56.98	58.51	56.98	58.26	223379
2020-08-27	58.52	59.31	57.87	58.71	451734
2020-08-28	59.03	60.10	58.64	59.52	317304
2020-08-31	59.63	59.99	58.97	59.00	198340
2020-09-01	58.70	61.18	58.70	60.99	425590
2020-09-02	61.29	61.50	59.69	61.28	385424
2020-09-03	60.45	60.45	55.84	56.23	312656
2020-09-04	55.89	56.06	52.50	55.15	411263
2020-09-08	53.44	55.29	53.09	53.89	279721
2020-09-09	54.82	56.18	54.54	55.61	187726
2020-09-10	56.19	57.10	54.63	55.06	210677
2020-09-11	55.49	55.49	52.39	53.01	221265
2020-09-14	53.42	54.57	52.87	53.74	183449
2020-09-15	54.67	55.29	52.82	53.07	291344
2020-09-16	53.19	54.92	53.09	54.39	231586
2020-09-17	53.52	54.77	52.82	54.72	243960
2020-09-18	55.40	57.03	54.67	56.89	740851
2020-09-21	56.03	57.64	55.25	57.63	307231
2020-09-22	58.22	58.26	55.14	56.65	248091
2020-09-23	56.22	57.26	54.89	54.98	165940
2020-09-24	54.35	54.81	53.51	54.08	243453
2020-09-25	53.61	56.15	53.58	56.13	333214
2020-09-28	56.90	58.32	55.99	57.53	144431
2020-09-29	57.53	58.27	56.67	56.93	161230
2020-09-30	56.92	57.59	55.51	55.76	336054
2020-10-01	56.29	56.77	55.53	56.65	206066
2020-10-02	55.51	56.90	55.09	55.52	149547
2020-10-05	55.85	56.73	55.64	56.51	131129
2020-10-06	56.69	58.72	56.69	57.57	201092
2020-10-07	57.93	59.61	57.93	59.11	187990
2020-10-08	59.78	59.78	58.81	59.33	158707
2020-10-09	59.88	60.92	59.30	60.45	167849
2020-10-12	61.00	61.43	60.07	60.52	233313
2020-10-13	60.35	60.50	58.90	59.93	268885
2020-10-14	60.28	60.28	58.33	58.83	113066
2020-10-15	57.85	59.26	57.13	59.07	109744
2020-10-16	59.17	59.70	58.23	58.65	120276
2020-10-19	59.28	59.48	56.94	57.33	148495
2020-10-20	57.35	57.59	56.20	56.68	190091
2020-10-21	56.64	57.17	54.82	54.89	180248
2020-10-22	55.12	56.00	53.69	55.52	208460
2020-10-23	55.69	56.68	54.79	56.61	214824
2020-10-26	55.91	56.38	54.11	54.90	218216
2020-10-27	55.29	56.64	55.29	55.95	195327
2020-10-28	55.01	55.47	53.39	54.06	161179
2020-10-29	54.28	54.53	52.86	53.83	178796
2020-10-30	53.31	55.37	53.00	55.31	333640
2020-11-02	55.85	56.83	54.85	56.08	230738
2020-11-03	56.68	57.70	55.96	56.78	349564
2020-11-04	57.78	59.67	57.11	57.41	345558
2020-11-05	63.00	69.10	63.00	68.77	1516488
2020-11-06	68.53	73.37	68.39	72.63	720924
2020-11-09	71.85	74.02	67.89	68.00	504206
2020-11-10	68.38	69.41	66.15	68.26	413078
2020-11-11	68.49	70.30	68.17	68.96	233000
2020-11-12	69.20	70.80	68.20	70.08	216825
2020-11-13	70.31	71.45	68.53	69.72	313774
2020-11-16	69.60	70.12	67.76	70.03	180584
2020-11-17	70.05	72.36	69.33	72.12	213499
2020-11-18	72.11	73.32	71.23	71.23	243380
2020-11-19	70.90	72.60	70.69	71.02	135123
2020-11-20	71.23	72.66	70.27	72.11	297719
2020-11-23	72.20	74.73	71.72	73.57	300280
2020-11-24	74.27	74.88	72.94	73.96	297255
2020-11-25	74.00	76.22	73.96	76.11	523706
2020-11-27	76.13	76.76	75.34	75.69	194808
2020-11-30	75.58	75.59	73.60	74.99	302730
2020-12-01	75.57	75.98	74.12	75.15	515715
2020-12-02	74.66	74.66	72.46	74.15	216387
2020-12-03	74.46	76.33	73.61	75.18	416132
2020-12-04	75.92	77.03	74.56	76.92	214303
2020-12-07	76.32	77.97	76.32	77.88	260944
2020-12-08	77.99	79.75	77.29	78.95	399273
2020-12-09	78.71	79.28	77.33	78.18	396820
2020-12-10	77.59	80.07	77.01	79.81	310232
2020-12-11	79.42	80.18	77.84	79.53	361013
2020-12-14	79.75	80.60	79.30	79.44	341814
2020-12-15	79.06	81.14	78.81	80.42	354818
2020-12-16	80.80	82.09	79.88	81.81	237002
2020-12-17	84.12	91.13	82.85	90.79	859059
2020-12-18	91.20	91.82	87.60	88.52	697739
2020-12-21	87.00	90.34	86.46	89.82	356450
2020-12-22	90.50	93.69	90.50	93.34	354912
2020-12-23	93.10	93.74	91.56	92.53	303790
2020-12-24	91.99	93.02	91.78	92.66	163716
2020-12-28	93.37	93.37	90.83	91.23	366763
2020-12-29	91.71	92.73	89.60	90.77	406372
2020-12-30	90.75	91.98	90.20	91.16	232755
2020-12-31	91.40	91.66	90.00	91.62	363317
2021-01-04	92.76	92.76	88.47	91.07	1801933
2021-01-05	90.31	93.18	90.31	93.00	666521
2021-01-06	92.39	93.04	90.97	92.92	510904
2021-01-07	93.21	96.12	93.21	95.04	376011
2021-01-08	95.04	96.54	94.80	95.34	604544
2021-01-11	94.06	95.69	92.97	94.53	224461
2021-01-12	95.53	97.83	94.36	96.82	437432
2021-01-13	96.49	97.70	96.08	96.78	283760
2021-01-14	97.04	99.61	96.95	98.13	319988
2021-01-15	98.25	99.74	95.46	97.11	262034
2021-01-19	98.62	100.74	97.74	100.57	463093
2021-01-20	101.57	102.33	99.84	100.59	404909
2021-01-21	101.09	102.14	98.84	100.89	323368
2021-01-22	99.78	101.97	97.49	99.40	324643
2021-01-25	99.64	101.31	96.41	100.28	357830
2021-01-26	101.03	101.03	97.61	98.22	199446
2021-01-27	96.43	97.61	91.66	95.90	381397
2021-01-28	97.10	99.84	96.27	98.86	264483
2021-01-29	98.71	99.00	96.36	97.47	207913
2021-02-01	98.07	101.46	96.72	101.25	526796
2021-02-02	101.29	101.83	98.89	100.08	395789
2021-02-03	101.00	103.89	98.57	102.91	513453
2021-02-04	103.42	106.93	102.47	106.65	413023
2021-02-05	106.65	109.26	106.11	108.33	364419
2021-02-08	109.33	110.20	105.50	105.88	322399
2021-02-09	105.68	107.37	105.43	106.30	405317
2021-02-10	107.43	110.00	106.45	107.14	415574
2021-02-11	108.49	111.15	108.22	109.47	557781
2021-02-12	109.10	109.81	107.42	108.59	200935
2021-02-16	110.35	110.35	106.19	107.91	538784
2021-02-17	106.40	108.32	105.45	108.12	362594
2021-02-18	110.92	114.20	106.59	111.12	717709
2021-02-19	111.79	114.68	110.36	114.68	710587
2021-02-22	112.33	112.59	106.78	107.17	622193
2021-02-23	104.08	104.76	98.73	102.91	564638
2021-02-24	103.23	107.69	100.80	105.97	372163
2021-02-25	105.53	107.34	98.83	100.45	528588
2021-02-26	101.61	103.65	99.30	101.15	399512
2021-03-01	102.51	104.61	102.00	104.38	383430
2021-03-02	105.22	105.45	101.63	102.12	441841
2021-03-03	101.78	102.06	97.04	98.47	421348
2021-03-04	98.27	100.33	92.58	95.50	443348
2021-03-05	96.41	98.44	92.38	97.66	777606
2021-03-08	97.26	99.49	93.97	94.59	813348
2021-03-09	98.67	100.71	97.95	99.98	519759
2021-03-10	101.77	104.00	99.55	99.56	259498
2021-03-11	100.00	102.98	100.00	102.73	365286
2021-03-12	101.31	101.31	97.59	98.11	339409
2021-03-15	96.85	97.62	95.40	96.16	392741
2021-03-16	97.08	97.63	94.36	95.86	373539
2021-03-17	94.12	98.26	92.68	96.81	394463
2021-03-18	95.02	95.05	90.92	91.09	231054
2021-03-19	91.84	94.38	90.73	93.63	808932
2021-03-22	94.97	96.38	94.04	94.86	275492
2021-03-23	94.66	96.11	92.75	93.33	278661
2021-03-24	94.30	94.30	89.66	89.84	320914
2021-03-25	88.42	90.22	86.36	89.36	428527
2021-03-26	89.81	91.32	86.62	89.45	344529
2021-03-29	88.23	88.64	81.92	82.51	519588
2021-03-30	81.78	85.02	80.00	84.56	483498
2021-03-31	85.79	89.28	85.72	88.26	317158
2021-04-01	90.00	92.54	89.98	92.29	311399
2021-04-05	93.20	93.20	90.49	93.17	222750
2021-04-06	92.93	94.97	92.26	93.45	223375
2021-04-07	92.67	93.44	91.45	92.66	318867
2021-04-08	93.99	95.81	93.59	94.85	315184
2021-04-09	94.00	94.20	91.52	93.98	150850
2021-04-12	93.57	95.55	91.89	94.64	161923
2021-04-13	95.63	99.23	94.98	98.63	255941
2021-04-14	98.93	99.74	96.05	96.18	198702
2021-04-15	97.57	99.00	95.52	97.93	462526
2021-04-16	97.93	97.93	94.04	97.47	271431
2021-04-19	96.64	97.00	94.35	95.83	330272
2021-04-20	95.74	96.97	92.01	92.83	268116
2021-04-21	92.49	95.59	90.88	94.62	190352
2021-04-22	95.20	97.46	94.39	94.95	200865
2021-04-23	95.78	97.09	95.59	95.99	187560
2021-04-26	96.74	99.80	95.72	98.98	182764
2021-04-27	99.13	99.13	96.27	97.06	604687
2021-04-28	95.96	97.97	94.85	97.10	257381
2021-04-29	97.88	97.88	93.33	95.80	249335
2021-04-30	94.22	97.14	93.32	94.00	337874
2021-05-03	94.83	95.37	90.69	90.96	239093
2021-05-04	89.77	90.34	86.82	88.31	355420
2021-05-05	91.81	93.08	87.07	90.50	443138
2021-05-06	89.75	90.22	83.65	86.14	467659
2021-05-07	87.50	94.99	87.04	90.33	491780
2021-05-10	89.15	89.86	85.49	88.90	450166
2021-05-11	86.09	92.11	85.91	90.99	306574
2021-05-12	88.60	89.49	87.07	89.03	437315
2021-05-13	90.66	93.24	86.69	87.36	415563
2021-05-14	88.82	90.71	87.20	90.55	270974
2021-05-17	89.42	90.34	87.74	89.90	344007
2021-05-18	90.51	92.41	89.41	90.51	330094
2021-05-19	88.43	89.63	87.21	88.51	208026
2021-05-20	89.62	92.13	89.09	92.10	214066
2021-05-21	93.27	94.50	91.60	93.57	265513
2021-05-24	94.89	96.09	93.84	95.30	217881
2021-05-25	95.54	96.45	92.60	93.03	188929
2021-05-26	94.03	96.01	93.43	95.95	161422
2021-05-27	95.59	95.94	93.49	95.44	161087
2021-05-28	95.69	98.01	94.76	94.90	211711
2021-06-01	95.09	97.00	93.72	95.44	261822
2021-06-02	95.24	96.04	93.47	94.79	365848
2021-06-03	93.94	94.47	90.59	90.65	186979
2021-06-04	91.24	93.12	90.66	91.85	250137
2021-06-07	91.85	95.98	91.85	95.91	211529
2021-06-08	96.74	99.00	96.35	98.66	294727
2021-06-09	99.00	100.78	96.78	97.43	197108
2021-06-10	96.69	98.82	96.39	98.66	145603
2021-06-11	98.83	100.76	98.48	100.71	178257
2021-06-14	101.00	103.77	100.96	103.62	261918
2021-06-15	103.47	104.17	100.96	102.46	199938
2021-06-16	102.79	106.05	102.79	105.60	422558
2021-06-17	104.40	107.25	104.39	107.13	360765
2021-06-18	106.80	108.14	105.55	107.52	465476
2021-06-21	108.12	111.20	106.24	110.67	367218
2021-06-22	110.60	112.63	109.81	112.49	263546
2021-06-23	112.72	113.56	110.67	112.93	200852
2021-06-24	113.83	115.62	113.05	114.19	225185
2021-06-25	114.22	114.88	112.12	113.42	349008
2021-06-28	114.21	115.21	112.83	114.26	269008
2021-06-29	113.86	114.75	112.76	113.00	317748
2021-06-30	112.63	112.72	110.91	111.33	280345
2021-07-01	111.78	113.14	110.23	113.04	185614
2021-07-02	114.20	115.73	113.86	115.66	208888
2021-07-06	116.00	120.63	116.00	120.14	306546
2021-07-07	121.27	123.16	119.06	122.94	385843
2021-07-08	119.58	122.02	117.15	120.88	222643
2021-07-09	121.22	123.61	119.72	123.43	166848
2021-07-12	124.60	124.60	120.87	123.79	252756
2021-07-13	123.22	124.89	122.64	124.02	285091
2021-07-14	125.00	125.00	118.25	118.32	198119
2021-07-15	117.95	118.42	115.72	117.37	146613
2021-07-16	118.63	121.29	118.09	119.56	247580
2021-07-19	116.69	121.65	116.05	121.29	290565
2021-07-20	122.55	127.35	121.54	126.00	406977
2021-07-21	126.00	129.44	124.91	127.94	360317
2021-07-22	127.49	129.38	127.30	127.69	321440
2021-07-23	128.30	130.96	127.55	129.87	333988
2021-07-26	130.90	132.17	128.94	131.82	270615
2021-07-27	130.79	131.81	124.32	127.17	359268
2021-07-28	127.76	130.03	126.90	129.30	262303
2021-07-29	129.81	132.39	128.82	131.41	155281
2021-07-30	131.08	132.05	128.61	129.77	282594
2021-08-02	131.86	131.86	128.35	129.07	233347
2021-08-03	128.96	130.31	126.84	128.66	229591
2021-08-04	137.70	140.54	133.81	138.70	848225
2021-08-05	138.46	139.62	132.99	135.75	632146
2021-08-06	135.64	136.00	132.00	133.14	589282
2021-08-09	134.00	135.56	130.01	132.61	525196
2021-08-10	132.13	134.64	131.60	132.99	472742
2021-08-11	133.97	133.97	130.08	133.15	478316
2021-08-12	131.81	135.46	131.81	132.46	211045
2021-08-13	132.20	132.74	130.30	132.44	175923
2021-08-16	131.32	134.71	128.42	134.55	503636
2021-08-17	132.60	135.30	130.69	134.97	575746
2021-08-18	135.42	136.29	133.61	134.35	316135
2021-08-19	132.36	136.15	132.00	134.88	519876
2021-08-20	134.88	137.57	134.33	136.05	300797
2021-08-23	137.35	138.15	136.50	137.00	193014
2021-08-24	136.34	141.01	135.42	140.64	1596110
2021-08-25	140.60	142.00	137.91	140.01	467228
2021-08-26	140.79	141.51	137.54	137.93	240153
2021-08-27	137.94	142.62	137.94	142.11	339216
2021-08-30	142.90	144.39	141.31	143.93	365158
2021-08-31	144.54	144.54	139.00	140.27	451720
2021-09-01	140.49	144.57	140.49	142.85	371040
2021-09-02	143.47	146.14	142.10	145.37	237990
2021-09-03	145.55	149.32	144.91	149.00	424772
2021-09-07	149.34	149.52	147.01	148.71	625673
2021-09-08	147.91	150.00	146.49	146.67	562573
2021-09-09	146.82	147.98	144.12	144.13	240254
2021-09-10	145.50	146.50	142.67	143.12	255692
2021-09-13	144.50	147.73	143.48	147.38	516019
2021-09-14	148.75	151.40	147.55	150.52	322945
2021-09-15	150.52	151.69	148.54	150.69	447292
2021-09-16	150.94	151.89	149.69	150.00	348138
2021-09-17	151.28	156.48	150.11	154.12	1341395
2021-09-20	150.43	151.91	142.82	146.35	428523
2021-09-21	147.43	149.00	146.68	148.16	269936
2021-09-22	149.35	149.48	146.36	148.62	373142
2021-09-23	148.95	152.75	147.82	152.26	223975
2021-09-24	151.39	152.35	148.66	151.01	168487
2021-09-27	149.31	149.33	145.34	146.72	244167
2021-09-28	143.97	144.12	138.37	138.63	333618
2021-09-29	140.24	141.27	138.16	138.56	628532
2021-09-30	138.64	141.25	138.56	140.96	451620
2021-10-01	141.91	142.89	137.57	142.35	245993
2021-10-04	141.26	141.26	133.92	136.85	258066
2021-10-05	137.96	141.40	136.91	138.95	275563
2021-10-06	136.90	139.22	135.97	137.23	269142
2021-10-07	138.81	141.59	137.99	138.76	295432
2021-10-08	139.23	139.40	134.95	135.94	205253
2021-10-11	134.94	136.46	133.01	134.42	226750
2021-10-12	135.42	138.06	133.54	136.96	149932
2021-10-13	138.78	140.38	136.71	137.48	133125
2021-10-14	139.77	140.69	137.98	139.58	249413
2021-10-15	140.63	143.82	140.17	142.29	242468
2021-10-18	141.47	144.01	139.88	143.18	245193
2021-10-19	144.10	148.72	143.34	147.32	260779
2021-10-20	148.53	148.95	145.64	147.46	176851
2021-10-21	146.44	150.58	145.01	150.04	259553
2021-10-22	150.63	150.63	147.31	149.66	176172
2021-10-25	149.84	151.49	148.03	148.43	184383
2021-10-26	149.58	150.37	147.42	148.40	162879
2021-10-27	148.17	149.33	145.66	145.76	210317
2021-10-28	146.71	150.73	146.43	147.62	639940
2021-10-29	146.91	149.62	146.91	149.55	230856
2021-11-01	151.06	153.23	150.29	152.53	407993
2021-11-02	152.00	152.00	144.54	145.38	301999
2021-11-03	144.73	147.77	142.86	146.47	395082
2021-11-04	160.00	173.24	157.36	157.98	1195443
2021-11-05	158.73	162.79	157.57	160.07	513772
2021-11-08	161.66	163.44	159.29	159.73	387100
2021-11-09	160.75	162.49	158.93	160.85	269975
2021-11-10	158.95	161.74	149.72	151.69	382958
2021-11-11	153.63	155.12	151.88	153.37	183160
2021-11-12	154.05	158.01	154.05	157.14	273210
2021-11-15	159.64	160.51	156.74	158.64	285456
2021-11-16	150.00	150.00	141.74	143.20	960896
2021-11-17	143.00	145.35	134.15	136.80	616152
2021-11-18	137.36	140.48	132.60	140.14	697750
2021-11-19	140.14	145.00	140.14	142.36	642711
2021-11-22	142.50	142.69	135.63	138.83	580505
2021-11-23	139.26	140.57	136.40	139.53	428749
2021-11-24	137.61	140.84	136.70	139.54	264550
2021-11-26	135.77	141.01	135.14	137.22	213288
2021-11-29	139.80	141.55	137.13	140.91	355204
2021-11-30	140.70	142.69	137.34	139.47	422136
2021-12-01	141.30	141.30	127.75	127.77	556459
2021-12-02	127.24	134.04	126.34	133.23	406982
2021-12-03	134.74	134.74	127.36	128.83	432663
2021-12-06	128.46	132.75	126.01	132.45	418371
2021-12-07	136.59	143.37	136.59	142.00	358600
2021-12-08	141.61	144.85	138.71	143.21	322612
2021-12-09	142.59	143.76	134.73	135.18	344257
2021-12-10	135.99	138.08	131.39	134.14	272617
2021-12-13	133.97	139.51	133.53	135.58	336970
2021-12-14	133.38	135.09	127.67	131.28	330157
2021-12-15	131.93	134.72	127.92	134.23	413477
2021-12-16	134.99	135.06	124.96	125.96	387731
2021-12-17	123.35	130.85	122.26	129.08	748492
2021-12-20	126.44	130.50	125.10	127.24	275591
2021-12-21	128.98	134.75	127.92	134.67	305041
2021-12-22	133.87	135.59	131.73	133.45	196404
2021-12-23	134.12	134.12	131.66	133.43	165179
2021-12-27	133.33	137.08	132.57	136.99	210164
2021-12-28	137.20	137.20	132.74	132.83	189082
2021-12-29	132.40	133.10	129.51	131.94	152460
2021-12-30	132.47	135.18	131.54	132.18	193603
2021-12-31	131.68	133.19	129.35	130.49	478572
2022-01-03	131.01	131.91	125.82	128.13	239389
2022-01-04	127.76	127.76	116.65	119.92	584763
2022-01-05	117.98	118.90	112.50	113.32	480585
2022-01-06	112.57	116.22	110.53	113.92	342254
2022-01-07	113.73	117.07	112.11	114.64	349592
2022-01-10	110.99	117.87	108.80	117.69	436648
2022-01-11	117.58	121.97	116.76	121.94	373866
2022-01-12	123.43	123.92	120.11	123.26	445752
2022-01-13	124.53	124.88	116.96	117.04	477529
2022-01-14	115.37	119.54	111.98	116.82	358234
2022-01-18	113.50	115.42	110.50	112.46	515221
2022-01-19	113.06	116.10	112.40	113.74	660222
2022-01-20	115.01	119.73	114.71	115.38	602195
2022-01-21	114.79	118.15	110.81	110.97	394959
2022-01-24	109.00	114.41	106.41	114.00	650927
2022-01-25	112.04	112.68	109.36	110.59	702789
2022-01-26	114.57	116.97	110.08	111.04	425625
2022-01-27	113.55	114.99	110.34	111.27	251057
2022-01-28	112.07	115.82	109.17	115.65	264161
2022-01-31	116.42	119.00	114.58	118.28	430110
2022-02-01	120.96	120.96	116.08	119.68	291767
2022-02-02	119.78	119.78	114.55	116.52	291791
2022-02-03	112.11	115.68	110.79	111.85	243046
2022-02-04	112.32	115.99	111.04	114.58	312061
2022-02-07	114.22	118.35	113.14	113.63	204259
2022-02-08	111.90	117.89	111.90	117.32	225402
2022-02-09	119.05	121.18	117.52	121.15	263368
2022-02-10	114.90	122.52	114.90	119.48	279254
2022-02-11	119.57	121.68	114.04	115.18	275053
2022-02-14	113.98	117.35	113.12	113.83	278221
2022-02-15	116.30	117.15	114.35	116.67	259530
2022-02-16	115.65	117.42	112.21	116.79	220319
2022-02-17	114.83	115.15	107.90	108.20	359247
2022-02-18	108.26	108.79	104.00	104.00	464591
2022-02-22	102.40	106.30	101.77	102.59	419933
2022-02-23	87.59	96.18	87.59	93.81	2042622
2022-02-24	90.46	100.91	90.21	99.67	617498
2022-02-25	99.50	101.96	96.09	101.84	414909
2022-02-28	101.30	106.31	101.30	105.30	520024
2022-03-01	105.98	110.89	105.64	108.34	586052
2022-03-02	109.17	109.17	104.14	106.69	300831
2022-03-03	107.62	107.62	100.51	101.26	264623
2022-03-04	101.05	103.09	95.37	97.31	436142
2022-03-07	98.37	99.78	93.90	93.95	521451
2022-03-08	93.32	98.89	92.93	97.09	508044
2022-03-09	100.04	103.16	99.77	102.40	319795
2022-03-10	100.13	101.85	99.53	100.14	347732
2022-03-11	100.94	100.94	95.16	95.19	284559
2022-03-14	95.33	97.11	92.54	93.64	336103
2022-03-15	94.82	96.34	93.02	95.19	327363
2022-03-16	96.12	100.25	95.24	99.40	401245
2022-03-17	98.70	104.00	98.59	103.49	291767
2022-03-18	103.49	107.90	102.47	107.76	544483
2022-03-21	106.45	108.48	104.00	107.50	837915
2022-03-22	107.13	113.00	107.12	112.26	406543
2022-03-23	110.29	112.52	106.92	110.06	355776
2022-03-24	111.00	112.20	109.01	112.02	294528
2022-03-25	112.42	113.07	107.97	109.74	323863
2022-03-28	109.54	114.52	109.54	114.26	468350
2022-03-29	116.61	121.15	114.39	119.98	401708
2022-03-30	118.08	119.37	115.44	115.90	315840
2022-03-31	116.71	119.13	115.28	118.00	330198
2022-04-01	117.91	122.51	117.91	122.35	340396
2022-04-04	123.15	124.76	119.54	119.80	271473
2022-04-05	120.07	120.96	114.02	116.21	217616
2022-04-06	113.92	115.32	109.99	112.61	268132
2022-04-07	112.40	115.02	110.71	112.49	251841
2022-04-08	111.32	111.95	109.12	110.03	169055
2022-04-11	109.00	110.73	106.49	108.94	305901
2022-04-12	111.47	113.58	109.07	109.97	229645
2022-04-13	110.71	112.63	108.96	111.87	373664
2022-04-14	112.41	112.41	107.33	108.44	245288
2022-04-18	107.65	107.65	104.16	106.66	170156
2022-04-19	106.69	111.78	106.46	109.78	185501
2022-04-20	110.90	110.90	106.57	107.63	235151
2022-04-21	109.20	110.31	103.66	104.50	267877
2022-04-22	103.38	105.32	102.79	103.92	260551
2022-04-25	103.39	106.70	102.72	105.87	366941
2022-04-26	104.65	105.19	100.14	101.55	427263
2022-04-27	101.55	103.63	99.96	100.61	461835
2022-04-28	102.48	103.23	98.71	102.61	295329
2022-04-29	102.00	103.75	96.16	96.51	446601
2022-05-02	96.01	98.47	94.34	96.66	455285
2022-05-03	96.19	97.62	93.46	94.08	373824
2022-05-04	81.71	88.61	77.06	87.77	1776323
2022-05-05	86.57	86.59	78.66	82.35	813374
2022-05-06	81.24	82.60	77.11	77.34	565382
2022-05-09	75.52	76.00	69.40	69.94	576364
2022-05-10	71.78	73.80	67.06	70.01	623246
2022-05-11	69.16	70.91	66.50	66.82	660405
2022-05-12	65.12	71.01	64.04	68.19	508717
2022-05-13	69.47	73.44	69.28	71.75	509138
2022-05-16	70.85	72.10	67.97	68.58	320166
2022-05-17	70.34	72.67	66.87	68.74	316612
2022-05-18	67.50	68.40	64.30	64.81	324531
2022-05-19	64.75	69.55	64.75	68.18	496333
2022-05-20	69.54	70.14	65.68	68.16	309933
2022-05-23	68.55	70.46	67.04	70.43	471869
2022-05-24	69.46	69.83	64.40	64.82	275688
2022-05-25	64.38	68.71	64.15	67.99	361102
2022-05-26	68.19	70.80	67.21	70.43	290640
2022-05-27	71.46	74.53	71.46	73.82	427208
2022-05-31	73.47	74.48	71.40	73.01	544127
2022-06-01	73.80	76.17	72.19	73.50	621988
2022-06-02	73.39	75.99	73.12	75.89	395010
2022-06-03	74.50	74.83	72.00	73.10	282688
2022-06-06	74.80	74.99	72.31	73.97	285202
2022-06-07	72.94	75.54	72.94	75.17	213807
2022-06-08	74.33	76.77	74.33	74.71	227147
2022-06-09	73.58	74.23	70.89	71.00	194930
2022-06-10	69.18	69.39	65.85	67.64	233600
2022-06-13	64.78	65.35	61.60	62.37	363030
2022-06-14	62.67	63.34	60.12	62.06	384874
2022-06-15	63.29	66.14	62.69	64.84	383269
2022-06-16	62.90	63.55	60.59	62.01	352900
2022-06-17	62.72	65.63	62.72	64.27	837133
2022-06-21	64.96	66.53	63.81	63.81	240379
2022-06-22	63.08	65.76	63.08	64.84	362106
2022-06-23	65.49	70.39	65.19	70.06	340312
2022-06-24	70.97	73.33	70.97	72.10	902958
2022-06-27	72.19	72.22	70.26	70.88	347376
2022-06-28	70.01	70.69	67.20	68.40	300207
2022-06-29	68.79	68.79	66.69	67.82	194980
2022-06-30	66.73	66.86	63.91	65.99	224956
2022-07-01	66.50	67.53	64.78	65.84	330170
2022-07-05	64.79	68.01	63.42	67.76	377042
2022-07-06	67.92	68.97	66.78	67.74	255351
2022-07-07	67.82	71.93	67.82	71.82	465667
2022-07-08	70.80	72.78	69.80	72.58	242745
2022-07-11	72.21	72.21	69.30	69.32	348077
2022-07-12	69.12	70.29	63.45	63.65	270105
2022-07-13	62.01	62.98	60.79	62.49	350916
2022-07-14	61.88	62.14	59.53	60.20	358574
2022-07-15	61.03	61.93	60.02	60.90	461766
2022-07-18	62.00	63.02	59.58	59.95	456401
2022-07-19	60.98	61.40	59.43	60.80	654940
2022-07-20	61.53	67.01	61.53	66.18	401776
2022-07-21	65.55	68.10	65.11	68.09	275531
2022-07-22	68.17	68.66	64.28	65.58	207573
2022-07-25	65.82	65.82	63.17	63.49	149165
2022-07-26	62.87	62.93	59.66	60.09	206797
2022-07-27	61.30	64.27	60.83	63.22	320089
2022-07-28	62.84	65.05	61.70	65.04	628178
2022-07-29	64.57	65.70	63.50	65.50	261215
2022-08-01	64.54	67.57	63.33	67.00	265201
2022-08-02	66.26	68.83	66.26	67.99	231165
2022-08-03	68.92	71.43	68.92	71.22	168528
2022-08-04	71.05	72.94	69.82	72.35	359448
2022-08-05	70.74	73.71	70.74	71.65	268456
2022-08-08	71.65	74.69	70.81	72.01	306216
2022-08-09	71.19	71.82	67.51	68.52	396473
2022-08-10	79.23	79.23	75.00	75.75	863334
2022-08-11	76.51	76.84	72.97	74.15	491138
2022-08-12	75.24	76.04	73.84	74.97	332668
2022-08-15	74.20	75.69	73.91	74.30	322162
2022-08-16	73.13	73.96	71.75	72.92	272252
2022-08-17	71.48	72.15	70.58	72.06	287906
2022-08-18	72.12	74.07	71.25	73.79	343041
2022-08-19	72.89	72.89	69.47	70.85	244293
2022-08-22	69.33	70.72	68.21	70.72	430872
2022-08-23	70.88	71.65	68.97	69.09	277997
2022-08-24	69.35	71.69	68.87	71.27	176009
2022-08-25	72.19	73.28	71.14	72.51	339098
2022-08-26	72.47	72.49	68.02	68.19	207486
2022-08-29	67.29	68.98	67.12	67.93	168884
2022-08-30	68.85	69.59	67.56	67.98	298689
2022-08-31	69.07	69.36	67.76	67.89	329290
2022-09-01	67.63	67.63	63.06	64.92	246567
2022-09-02	66.24	67.42	64.46	66.41	352256
2022-09-06	66.46	66.47	64.39	64.95	425086
2022-09-07	65.07	67.79	64.66	67.47	193020
2022-09-08	66.33	70.29	65.91	70.26	416467
2022-09-09	71.31	72.81	71.31	71.93	291200
2022-09-12	71.50	73.29	71.37	71.92	390009
2022-09-13	69.03	70.34	67.92	69.08	347250
2022-09-14	68.80	68.89	66.41	67.91	390017
2022-09-15	67.22	69.35	67.01	69.25	392559
2022-09-16	67.80	68.56	65.80	66.60	569537
2022-09-19	65.90	68.24	65.24	67.91	236012
2022-09-20	67.19	68.08	66.34	66.47	227804
2022-09-21	67.14	68.59	65.28	65.48	249758
2022-09-22	64.68	65.31	62.08	62.29	301698
2022-09-23	61.38	63.52	60.28	63.46	444070
2022-09-26	62.93	65.50	61.95	62.61	369550
2022-09-27	64.00	65.08	62.89	64.73	444188
2022-09-28	65.26	79.68	64.40	76.15	1635425
2022-09-29	74.89	77.32	74.18	76.76	1194392
2022-09-30	76.17	80.44	76.17	77.80	791914
2022-10-03	78.00	79.36	74.62	77.14	567258
2022-10-04	78.75	81.75	78.09	80.86	448150
2022-10-05	79.59	81.42	78.63	79.71	360700
2022-10-06	78.88	81.17	78.88	80.78	412723
2022-10-07	78.99	78.99	74.36	75.49	351540
2022-10-10	75.43	75.49	70.49	73.05	518747
2022-10-11	72.86	74.06	70.37	72.69	346023
2022-10-12	73.03	73.54	71.51	72.57	355427
2022-10-13	69.69	74.89	67.64	74.29	483147
2022-10-14	75.49	76.11	72.48	72.57	304062
2022-10-17	75.47	78.09	74.70	76.48	304483
2022-10-18	78.98	80.25	76.24	78.82	420761
2022-10-19	76.93	77.57	73.36	73.93	381434
2022-10-20	73.64	76.29	72.01	72.91	212159
2022-10-21	73.06	75.89	71.76	75.37	322869
2022-10-24	75.37	75.37	72.99	75.09	196899
2022-10-25	75.60	78.97	75.13	76.89	423496
2022-10-26	75.48	78.94	74.39	75.63	252280
2022-10-27	76.13	78.06	75.68	75.78	277304
2022-10-28	75.48	77.91	74.70	77.86	291733
2022-10-31	77.52	79.10	76.84	77.81	262822
2022-11-01	79.62	79.62	74.44	74.44	281506
2022-11-02	74.25	74.25	67.37	67.81	619250
2022-11-03	65.20	70.10	62.58	69.31	736484
2022-11-04	71.49	71.51	66.11	68.06	490062
2022-11-07	68.33	68.79	66.16	68.59	270726
2022-11-08	69.10	70.77	66.57	68.38	208075
2022-11-09	67.44	67.93	66.08	66.98	294346
2022-11-10	72.00	75.70	72.00	74.65	494174
2022-11-11	74.18	79.15	74.18	77.98	435690
2022-11-14	76.90	77.20	74.08	76.66	238700
2022-11-15	79.39	81.61	77.49	80.38	372527
2022-11-16	78.91	78.91	75.59	76.98	321121
2022-11-17	75.32	76.27	73.34	73.98	271860
2022-11-18	75.93	75.93	73.72	74.48	210803
2022-11-21	73.23	75.32	73.10	74.29	166796
2022-11-22	74.45	74.71	72.65	74.60	266077
2022-11-23	74.83	78.26	74.39	77.23	217089
2022-11-25	77.12	78.20	76.62	77.51	81732
2022-11-28	76.51	78.15	76.51	76.83	295750
2022-11-29	76.93	77.39	74.47	75.70	250618
2022-11-30	75.54	80.74	75.54	80.56	331868
2022-12-01	79.78	84.50	79.78	84.33	460082
2022-12-02	82.44	84.74	81.82	84.10	255802
2022-12-05	83.31	83.33	80.35	81.97	343229
2022-12-06	82.25	83.03	77.44	77.62	220328
2022-12-07	77.66	79.13	76.79	77.84	199901
2022-12-08	78.38	82.09	76.72	80.24	277165
2022-12-09	79.92	81.21	78.13	78.19	183536
2022-12-12	78.30	85.28	77.81	84.58	579998
2022-12-13	88.51	91.84	84.07	85.47	519757
2022-12-14	85.39	86.84	83.06	83.97	499965
2022-12-15	81.96	82.85	79.17	81.81	391513
2022-12-16	81.25	83.41	81.06	83.34	681405
2022-12-19	82.94	83.22	80.41	81.18	277257
2022-12-20	80.78	84.07	80.29	83.37	346911
2022-12-21	83.80	84.85	81.73	84.16	197708
2022-12-22	82.63	83.88	81.08	83.70	198059
2022-12-23	82.81	83.78	81.43	83.71	146140
2022-12-27	82.95	84.34	81.18	82.55	193197
2022-12-28	82.37	83.21	80.71	81.38	192399
2022-12-29	82.84	84.53	82.35	83.72	278420
2022-12-30	82.06	84.40	82.01	83.97	218111
2023-01-03	85.00	86.36	80.97	82.48	289611
2023-01-04	84.03	84.03	81.13	81.17	602734
2023-01-05	80.36	82.29	79.20	81.60	289443
2023-01-06	82.69	82.76	79.42	82.10	363829
2023-01-09	83.44	89.00	81.76	86.91	479641
2023-01-10	86.12	86.53	84.12	86.17	255694
2023-01-11	86.72	87.99	85.96	87.98	457990
2023-01-12	88.40	89.61	85.71	89.41	247901
2023-01-13	87.79	90.55	87.45	89.58	296807
2023-01-17	89.09	89.45	87.31	87.83	338546
2023-01-18	88.78	89.96	86.95	87.13	289047
2023-01-19	86.49	87.52	84.33	86.47	356564
2023-01-20	87.32	89.31	86.08	87.89	421802
2023-01-23	87.94	92.62	87.87	92.57	398276
2023-01-24	92.38	93.36	90.44	90.46	181839
2023-01-25	87.94	91.42	84.66	90.58	524482
2023-01-26	92.02	93.67	88.00	89.26	441693
2023-01-27	88.67	90.00	88.19	88.60	327883
2023-01-30	87.50	88.70	85.84	86.74	287528
2023-01-31	86.95	87.45	86.26	86.53	404026
2023-02-01	87.48	93.28	86.81	92.79	666197
2023-02-02	95.12	96.49	92.84	94.99	527140
2023-02-03	92.26	95.29	90.93	91.26	304071
2023-02-06	89.75	93.58	89.75	91.17	312691
2023-02-07	90.86	93.59	90.17	93.48	404347
2023-02-08	92.91	94.42	91.32	91.88	283968
2023-02-09	93.61	93.93	91.56	91.90	134396
2023-02-10	90.99	91.99	89.43	89.68	264896
2023-02-13	90.28	91.30	89.40	90.87	220858
2023-02-14	89.79	92.90	89.79	90.49	412603
2023-02-15	89.81	92.25	89.81	91.34	520166
2023-02-16	89.14	90.52	88.99	89.00	290776
2023-02-17	89.46	90.57	88.18	88.24	409340
2023-02-21	86.03	87.24	85.04	85.51	727993
2023-02-22	88.07	91.50	85.95	87.59	952593
2023-02-23	88.71	89.49	86.43	88.87	437146
2023-02-24	86.45	87.50	85.41	87.43	328974
2023-02-27	88.00	88.36	87.05	87.71	412453
2023-02-28	87.60	89.82	87.60	89.20	520183
2023-03-01	89.00	89.82	87.96	89.00	406323
2023-03-02	88.58	91.23	88.09	89.41	267141
2023-03-03	90.20	92.94	89.32	92.65	381450
2023-03-06	93.00	94.78	92.52	94.38	258098
2023-03-07	94.48	95.00	91.07	91.16	276728
2023-03-08	90.82	91.91	89.72	90.66	303654
2023-03-09	91.22	92.66	88.01	88.02	443917
2023-03-10	86.81	86.89	83.42	85.21	845185
2023-03-13	84.18	88.44	83.00	86.19	297169
2023-03-14	88.47	91.31	87.65	91.18	401759
2023-03-15	90.28	92.16	89.37	91.74	346012
2023-03-16	91.73	95.64	90.65	95.32	405752
2023-03-17	95.26	95.98	93.23	95.32	520575
2023-03-20	94.99	96.08	94.06	95.85	413290
2023-03-21	96.69	98.42	96.34	98.08	377849
2023-03-22	97.96	99.21	95.67	95.85	314593
2023-03-23	97.23	99.41	96.19	97.38	305828
2023-03-24	97.03	98.55	95.82	98.40	258513
2023-03-27	98.57	99.22	96.75	98.01	311456
2023-03-28	97.66	98.26	96.69	98.04	190631
2023-03-29	98.73	99.17	98.17	99.15	196152
2023-03-30	99.75	100.65	99.37	99.94	202614
2023-03-31	100.55	104.76	100.00	102.41	423096
2023-04-03	101.31	101.90	98.52	100.86	370086
2023-04-04	101.43	101.61	98.17	99.17	448023
2023-04-05	98.76	98.76	94.68	96.38	582018
2023-04-06	96.00	97.56	94.54	97.29	327585
2023-04-10	95.79	98.08	94.99	97.89	363582
2023-04-11	97.40	99.14	96.63	97.50	333008
2023-04-12	98.94	98.94	96.32	96.36	202919
2023-04-13	97.45	98.90	96.95	97.10	272109
2023-04-14	96.82	99.84	96.62	99.51	989468
2023-04-17	99.79	102.09	99.40	101.81	267114
2023-04-18	103.00	103.70	101.24	101.28	623912
2023-04-19	100.03	100.40	98.28	98.56	227542
2023-04-20	97.50	98.83	96.21	96.42	273709
2023-04-21	96.94	97.90	96.75	97.30	327925
2023-04-24	97.07	97.92	95.70	97.04	221684
2023-04-25	96.21	96.21	93.75	93.99	477202
2023-04-26	95.33	96.69	93.36	93.84	277425
2023-04-27	94.97	95.81	93.78	94.55	191829
2023-04-28	93.46	94.47	91.10	93.42	478990
2023-05-01	92.81	94.22	92.19	93.75	441408
2023-05-02	93.56	93.65	89.93	91.02	537808
2023-05-03	87.04	90.17	85.20	87.50	995493
2023-05-04	88.10	88.59	85.47	85.76	347244
2023-05-05	86.48	89.15	85.39	89.15	497303
2023-05-08	89.48	89.83	88.30	88.31	454905
2023-05-09	87.52	89.21	87.52	88.87	369818
2023-05-10	90.15	90.45	88.06	89.75	418611
2023-05-11	89.28	89.50	87.95	88.63	262203
2023-05-12	88.63	89.52	87.90	88.90	300540
2023-05-15	88.80	90.88	88.45	90.54	289053
2023-05-16	89.73	89.88	87.98	88.46	269447
2023-05-17	88.86	89.84	88.05	88.57	333572
2023-05-18	88.69	89.93	88.52	89.42	686407
2023-05-19	89.85	90.49	88.77	89.86	253661
2023-05-22	90.04	96.87	89.15	96.75	877146
2023-05-23	95.72	97.19	94.10	94.76	409469
2023-05-24	93.45	95.09	92.82	94.65	248630
2023-05-25	95.66	96.49	91.64	91.94	266873
2023-05-26	92.78	95.75	92.63	94.41	204746
2023-05-30	95.56	97.45	94.26	96.97	269275
2023-05-31	96.55	97.25	95.12	96.86	672029
2023-06-01	95.27	97.71	95.16	97.40	376861
2023-06-02	97.40	99.00	96.63	98.50	451429
2023-06-05	97.55	99.75	97.40	98.50	225212
2023-06-06	98.83	103.62	98.83	102.58	376561
2023-06-07	102.52	103.59	100.16	100.58	376511
2023-06-08	100.08	100.95	99.67	100.24	321948
2023-06-09	100.55	102.19	99.25	99.94	212004
2023-06-12	100.46	102.63	99.59	102.01	203972
2023-06-13	102.87	103.94	102.18	102.90	298377
2023-06-14	102.69	103.28	100.95	101.58	356971
2023-06-15	100.34	102.07	99.65	102.04	279889
2023-06-16	104.42	106.99	100.77	101.81	687950
2023-06-20	100.64	101.49	98.46	99.72	266076
2023-06-21	101.30	101.30	98.39	98.77	255062
2023-06-22	98.74	100.60	97.70	100.22	301025
2023-06-23	98.42	102.06	98.26	100.71	842215
2023-06-26	99.62	101.07	97.19	97.30	309046
2023-06-27	97.31	98.91	97.31	98.17	278687
2023-06-28	98.14	99.89	97.43	99.10	313539
2023-06-29	99.38	102.79	98.58	101.24	274004
2023-06-30	101.99	102.40	101.17	101.66	305820
2023-07-03	101.16	101.62	97.28	97.44	233308
2023-07-05	96.73	98.64	96.13	97.59	284017
2023-07-06	96.18	97.76	96.00	97.47	223753
2023-07-07	97.58	98.56	96.89	96.98	220359
2023-07-10	96.07	97.64	95.70	97.25	303115
2023-07-11	98.09	98.09	96.62	97.39	328631
2023-07-12	99.39	99.92	98.12	99.73	360547
2023-07-13	100.71	105.83	100.71	103.76	330158
2023-07-14	103.57	104.57	102.91	104.24	195750
2023-07-17	102.65	106.09	102.02	106.03	357010
2023-07-18	106.02	107.45	105.44	107.02	325782
2023-07-19	107.41	108.00	103.30	103.53	455115
2023-07-20	103.34	105.51	103.04	103.75	399887
2023-07-21	105.11	105.46	103.31	105.38	341581
2023-07-24	105.84	105.84	102.67	104.65	225201
2023-07-25	105.12	107.19	105.09	106.95	163433
2023-07-26	106.67	107.59	105.80	107.11	246513
2023-07-27	108.23	108.78	102.53	102.92	262677
2023-07-28	104.76	106.11	103.69	104.90	174619
2023-07-31	104.92	106.09	104.52	105.29	225032
2023-08-01	104.58	106.16	103.87	106.06	167091
2023-08-02	104.04	104.04	100.19	101.90	169845
2023-08-03	102.30	103.52	100.68	102.68	282736
2023-08-04	107.00	107.74	103.58	107.41	487659
2023-08-07	108.00	112.21	105.92	108.92	505248
2023-08-08	107.81	108.87	104.73	106.79	398971
2023-08-09	107.12	107.42	103.00	103.97	355772
2023-08-10	104.50	104.81	101.97	102.39	321268
2023-08-11	101.62	103.07	101.19	102.53	237175
2023-08-14	99.04	103.54	97.72	102.99	1297681
2023-08-15	105.48	105.59	97.56	97.88	2380279
2023-08-16	98.57	99.92	97.48	97.57	563873
2023-08-17	98.09	98.71	96.64	97.25	680970
2023-08-18	95.77	98.20	95.29	98.06	432248
2023-08-21	98.45	99.50	97.12	97.44	353332
2023-08-22	98.32	98.32	97.00	97.25	427401
2023-08-23	97.75	98.59	96.90	97.49	383765
2023-08-24	97.91	98.25	95.95	96.50	364898
2023-08-25	96.65	100.43	96.65	100.06	616282
2023-08-28	101.00	105.09	101.00	104.27	578239
2023-08-29	103.11	107.74	102.48	106.86	513127
2023-08-30	106.53	110.45	106.53	108.50	436003
2023-08-31	109.46	112.08	108.90	111.85	546720
2023-09-01	111.28	113.33	110.16	110.38	405403
2023-09-05	109.71	111.77	109.26	110.98	391209
2023-09-06	110.58	112.17	109.79	111.57	238646
2023-09-07	110.41	112.26	109.48	111.98	474613
2023-09-08	111.76	113.00	109.90	109.94	188541
2023-09-11	111.11	113.19	110.21	111.65	387471
2023-09-12	110.70	112.86	110.01	110.34	469619
2023-09-13	110.63	112.93	110.01	112.52	1044533
2023-09-14	113.01	116.00	112.32	112.37	651915
2023-09-15	112.32	112.32	108.76	110.01	597714
2023-09-18	110.77	111.17	107.67	109.23	493624
2023-09-19	108.72	109.91	106.72	107.10	350831
2023-09-20	109.31	109.31	107.37	107.55	382615
2023-09-21	106.01	106.75	101.69	101.72	424084
2023-09-22	102.46	104.18	101.78	102.42	174235
2023-09-25	101.82	103.40	101.03	102.04	190872
2023-09-26	101.28	101.91	97.62	98.81	439902
2023-09-27	99.22	100.26	98.44	99.33	360322
2023-09-28	98.84	102.34	97.74	100.62	379236
2023-09-29	101.73	102.98	100.99	101.34	342872
2023-10-02	100.23	101.42	98.35	99.77	286053
2023-10-03	98.88	99.10	97.12	97.61	361829
2023-10-04	98.25	98.87	96.27	98.06	361233
2023-10-05	97.74	98.31	96.61	97.84	298951
2023-10-06	97.50	101.55	97.50	100.80	284514
2023-10-09	99.77	101.55	99.22	99.59	439747
2023-10-10	99.85	102.19	99.85	101.24	424163
2023-10-11	101.59	102.84	100.45	101.28	341123
2023-10-12	101.59	101.59	98.47	99.33	344014
2023-10-13	98.60	99.18	96.20	97.16	400541
2023-10-16	98.08	100.85	97.36	98.00	478716
2023-10-17	97.20	101.67	97.16	101.58	520704
2023-10-18	100.87	101.64	98.79	100.13	397573
2023-10-19	100.80	102.41	99.53	100.08	381175
2023-10-20	99.93	100.87	97.48	98.12	464682
2023-10-23	97.37	99.04	96.15	97.13	361788
2023-10-24	98.25	101.21	97.96	100.02	346524
2023-10-25	98.81	99.38	95.56	95.58	492023
2023-10-26	95.94	96.86	92.09	93.56	477612
2023-10-27	94.52	94.81	93.15	93.52	337119
2023-10-30	94.65	94.65	91.00	91.50	735222
2023-10-31	88.88	91.38	83.47	87.09	1176243
2023-11-01	86.72	87.39	83.93	85.16	623896
2023-11-02	87.81	88.32	85.00	87.40	641929
2023-11-03	88.63	90.97	87.91	89.68	422916
2023-11-06	89.66	89.66	87.55	88.68	328205
2023-11-07	88.57	90.47	88.21	88.25	444700
2023-11-08	88.04	89.42	87.29	89.37	289591
2023-11-09	89.83	90.29	86.70	86.99	273385
2023-11-10	87.23	89.82	86.50	89.54	275669
2023-11-13	89.07	89.35	88.03	89.04	225136
2023-11-14	91.92	93.95	90.35	93.87	300932
2023-11-15	93.92	96.19	93.90	94.64	269494
2023-11-16	94.04	94.64	91.11	91.12	399802
2023-11-17	91.43	93.53	90.32	93.41	429926
2023-11-20	93.89	95.78	92.70	94.64	325658
2023-11-21	93.82	94.72	92.49	93.88	372804
2023-11-22	94.53	95.27	93.59	94.19	256364
2023-11-24	93.39	94.71	92.76	94.57	112692
2023-11-27	93.91	94.69	93.03	94.37	271136
2023-11-28	93.99	96.51	93.09	95.53	364013
2023-11-29	97.51	99.28	95.45	95.87	253895
2023-11-30	96.35	96.94	94.45	96.17	324180
2023-12-01	96.76	99.71	95.58	99.62	328040
2023-12-04	98.90	100.44	98.12	100.25	247360
2023-12-05	99.51	100.41	97.03	99.13	424852
2023-12-06	99.20	100.39	97.93	98.30	281556
2023-12-07	98.33	98.87	95.46	95.73	408697
2023-12-08	95.36	97.34	94.38	95.30	379790
2023-12-11	95.05	96.69	94.23	96.20	325298
2023-12-12	96.52	96.52	94.66	95.84	307589
2023-12-13	95.76	98.66	94.39	98.15	469418
2023-12-14	99.36	101.05	98.14	99.11	474882
2023-12-15	99.36	101.32	98.24	99.62	909869
2023-12-18	99.29	100.72	97.70	100.52	322145
2023-12-19	101.00	102.54	100.07	101.17	346690
2023-12-20	100.59	104.36	100.01	100.38	346422
2023-12-21	101.69	104.12	101.13	103.79	332102
2023-12-22	104.20	104.52	103.02	103.90	193787
2023-12-26	104.04	104.74	103.37	104.40	199429
2023-12-27	104.50	105.00	103.21	104.18	203636
2023-12-28	103.77	104.36	102.62	103.44	218620
2023-12-29	103.08	104.24	101.22	101.53	186468
2024-01-02	99.71	99.71	95.45	95.63	300474
2024-01-03	95.11	95.37	92.65	93.23	349069
2024-01-04	93.75	94.11	91.91	92.70	332654
2024-01-05	91.91	93.91	91.83	92.26	258537
2024-01-08	92.60	93.93	92.22	92.97	363038
2024-01-09	91.51	93.04	91.10	92.79	469841
2024-01-10	92.55	93.75	92.16	93.24	540838
2024-01-11	93.40	94.97	92.20	94.92	676168
2024-01-12	96.01	97.15	94.64	95.05	202406
2024-01-16	93.58	95.55	93.29	95.41	263608
2024-01-17	94.03	94.64	93.25	94.63	257206
2024-01-18	95.37	95.81	93.95	95.40	228344
2024-01-19	96.09	96.81	94.45	96.68	264628
2024-01-22	98.05	98.46	96.07	96.61	289355
2024-01-23	98.51	99.54	96.47	99.48	492273
2024-01-24	100.00	100.12	97.86	97.89	492033
2024-01-25	97.80	99.02	94.55	97.59	420469
2024-01-26	98.00	98.33	93.52	93.70	328031
2024-01-29	93.83	97.20	93.59	97.12	555629
2024-01-30	96.46	97.55	95.82	96.25	211159
2024-01-31	95.77	95.80	92.66	92.94	483486
2024-02-01	93.65	95.41	92.86	95.37	355032
2024-02-02	94.22	95.13	92.54	94.00	338044
2024-02-05	93.00	93.20	91.35	91.91	327257
2024-02-06	91.92	93.88	91.57	93.38	276871
2024-02-07	93.78	93.93	91.02	91.46	353142
2024-02-08	91.39	93.89	90.76	93.47	293458
2024-02-09	94.50	96.27	93.91	95.97	255363
2024-02-12	96.00	96.26	93.21	93.22	327350
2024-02-13	89.46	91.38	88.73	89.29	391242
2024-02-14	90.17	92.23	89.14	91.90	434772
2024-02-15	93.18	94.52	91.92	94.11	497913
2024-02-16	93.25	94.44	92.55	93.80	495340
2024-02-20	92.14	95.67	91.89	94.19	713418
2024-02-21	87.10	88.15	80.50	82.01	1764346
2024-02-22	83.58	86.72	82.86	86.16	995526
2024-02-23	86.59	87.77	84.33	87.47	574333
2024-02-26	87.13	88.83	84.67	84.98	773561
2024-02-27	85.16	86.73	84.68	84.92	320553
2024-02-28	83.86	87.07	83.45	84.54	364449
2024-02-29	85.47	86.56	84.93	86.12	392974
2024-03-01	86.14	86.58	84.45	85.50	343951
2024-03-04	85.50	86.14	84.03	85.64	250236
2024-03-05	85.06	85.31	84.20	84.75	516837
2024-03-06	86.11	86.74	84.96	85.35	332180
2024-03-07	86.00	87.54	85.88	86.27	225570
2024-03-08	87.16	87.78	85.48	85.59	279736
2024-03-11	85.02	86.06	84.56	85.02	395560
2024-03-12	84.96	85.61	84.43	84.95	333252
2024-03-13	84.55	85.51	84.26	84.67	220911
2024-03-14	84.35	84.98	82.10	82.20	381699
2024-03-15	81.46	84.25	80.85	83.93	709521
2024-03-18	84.24	84.24	83.11	83.71	268765
2024-03-19	83.23	84.08	82.28	83.92	197072
2024-03-20	84.00	86.32	83.90	85.71	450192
2024-03-21	86.50	87.36	84.14	84.69	345144
2024-03-22	84.71	85.06	83.08	83.53	181128
2024-03-25	83.01	83.61	82.02	82.33	226736
2024-03-26	83.00	83.00	81.07	82.67	286203
2024-03-27	83.19	84.62	82.68	84.37	308289
2024-03-28	85.00	86.01	84.47	84.80	304424
2024-04-01	84.80	84.80	82.74	83.58	245658
2024-04-02	81.84	82.11	80.20	81.36	305360
2024-04-03	80.64	82.40	80.64	81.36	341984
2024-04-04	82.25	83.29	80.57	80.62	416327
2024-04-05	80.36	81.96	80.36	80.64	292260
2024-04-08	81.10	81.81	80.79	81.40	218412
2024-04-09	82.13	84.47	82.02	84.37	240650
2024-04-10	82.31	82.31	79.16	79.39	447353
2024-04-11	79.70	80.61	78.50	80.60	322459
2024-04-12	79.73	79.73	78.10	78.47	333583
2024-04-15	78.40	78.85	77.31	78.19	383474
2024-04-16	77.64	78.01	76.63	77.06	286597
2024-04-17	77.57	78.41	76.93	76.97	308910
2024-04-18	77.13	79.08	76.80	78.04	325728
2024-04-19	77.96	78.76	76.87	77.86	356267
2024-04-22	78.41	79.90	77.75	79.09	257406
2024-04-23	78.97	81.88	78.82	80.29	229975
2024-04-24	80.09	80.97	79.71	80.06	245245
2024-04-25	78.82	80.11	78.37	79.93	192560
2024-04-26	80.23	81.72	79.96	80.62	203652
2024-04-29	81.11	82.10	81.10	81.13	249616
2024-04-30	80.41	81.08	78.75	78.80	407875
2024-05-01	79.07	82.53	77.87	80.30	292609
2024-05-02	81.07	81.63	78.49	80.04	401687
2024-05-03	87.55	91.20	80.98	81.68	623445
2024-05-06	82.73	83.29	81.15	81.88	434573
2024-05-07	81.65	83.20	80.80	82.06	265617
2024-05-08	81.31	81.90	79.95	80.15	235513
2024-05-09	79.97	82.67	79.36	82.54	298867
2024-05-10	82.89	82.89	80.97	82.26	253394
2024-05-13	83.09	83.45	82.00	83.23	178400
2024-05-14	84.66	86.00	83.60	84.33	320551
2024-05-15	85.76	86.44	83.31	84.13	316440
2024-05-16	83.99	86.30	82.72	85.10	269893
2024-05-17	85.30	85.30	84.10	84.83	198674
2024-05-20	84.59	86.00	84.52	85.49	253367
2024-05-21	84.98	84.98	82.89	82.90	157011
2024-05-22	82.63	83.13	81.09	81.77	219731
2024-05-23	81.95	82.31	79.60	80.72	238680
2024-05-24	80.64	80.83	79.18	79.50	229467
2024-05-28	80.12	80.36	77.59	78.33	256436
2024-05-29	77.46	79.00	77.31	77.52	204795
2024-05-30	77.06	77.27	75.77	76.31	310647
2024-05-31	76.68	77.50	75.22	76.97	337027
2024-06-03	77.87	78.49	75.18	75.90	222434
2024-06-04	75.60	76.61	74.96	75.33	245670
2024-06-05	76.11	76.11	74.67	75.56	301625
2024-06-06	75.26	78.11	75.26	77.71	400129
2024-06-07	77.15	77.45	75.98	77.09	276813
2024-06-10	76.57	77.16	74.64	75.35	375549
2024-06-11	75.01	75.01	73.32	73.50	366344
2024-06-12	75.54	77.80	75.43	75.86	363547
2024-06-13	75.68	76.14	73.75	74.17	214665
2024-06-14	73.62	74.80	73.62	74.47	230182
2024-06-17	73.85	74.19	72.35	72.50	275707
2024-06-18	72.22	72.62	70.01	70.22	506488
2024-06-20	69.82	70.96	69.46	70.76	544731
2024-06-21	70.97	73.89	70.84	73.07	857980
2024-06-24	72.88	74.01	72.16	72.31	357735
2024-06-25	72.36	73.00	71.61	72.23	402415
2024-06-26	71.97	74.14	71.44	73.46	308348
2024-06-27	73.52	75.00	72.97	73.49	330518
2024-06-28	74.49	74.98	72.67	72.99	1007500
2024-07-01	72.62	72.62	70.22	71.49	667120
2024-07-02	71.90	72.19	70.99	71.87	512561
2024-07-03	72.15	72.87	72.08	72.60	165039
2024-07-05	72.36	72.97	71.75	72.06	378314
2024-07-08	72.23	72.23	71.10	71.34	450381
2024-07-09	71.28	71.62	70.54	70.76	385864
2024-07-10	70.95	70.95	69.40	70.26	387892
2024-07-11	71.82	73.91	71.24	73.05	574894
2024-07-12	73.85	75.33	73.25	74.33	438160
2024-07-15	74.50	74.84	73.23	74.69	679048
2024-07-16	75.25	76.15	74.50	75.19	627045
2024-07-17	74.77	75.14	73.90	74.40	500685
2024-07-18	73.93	75.31	72.24	72.70	600612
2024-07-19	72.75	72.81	71.29	72.09	395806
2024-07-22	72.79	72.92	71.25	72.45	347090
2024-07-23	72.58	73.37	72.10	72.84	475604
2024-07-24	72.72	73.86	71.86	72.25	294288
2024-07-25	72.83	75.71	72.66	74.58	556664
2024-07-26	75.71	75.71	73.88	74.52	279743
2024-07-29	74.69	74.91	72.67	73.19	364602
2024-07-30	73.26	74.05	73.01	73.72	535139
2024-07-31	73.78	74.88	73.29	73.77	619579
2024-08-01	73.36	74.37	71.92	72.55	783363
2024-08-02	69.57	74.44	65.47	72.19	1173974
2024-08-05	68.11	71.92	67.32	71.78	729840
2024-08-06	71.63	72.76	70.00	71.36	449648
2024-08-07	72.20	73.61	71.78	72.39	414078
2024-08-08	73.34	75.66	72.81	75.31	325788
2024-08-09	75.13	75.60	74.56	74.62	290530
2024-08-12	75.00	75.14	72.85	73.01	217184
2024-08-13	73.38	76.56	72.93	76.33	380552
2024-08-14	77.00	79.02	76.99	77.54	420496
2024-08-15	78.50	80.07	78.15	79.43	446211
2024-08-16	79.03	79.79	78.07	78.20	264571
2024-08-19	78.52	79.36	77.63	79.34	238891
2024-08-20	79.27	79.41	78.18	78.58	215060
2024-08-21	79.05	79.68	77.97	78.85	327130
2024-08-22	78.92	79.30	77.43	77.45	279300
2024-08-23	77.93	79.95	77.86	79.64	396288
2024-08-26	80.00	81.44	79.39	80.45	279655
2024-08-27	80.14	80.14	79.06	79.64	220431
2024-08-28	79.37	79.53	77.59	77.68	320819
2024-08-29	78.49	80.17	78.06	79.11	394494
2024-08-30	79.58	79.85	78.09	78.17	848533
2024-09-03	77.57	78.45	74.37	74.81	393160
2024-09-04	74.38	75.58	73.32	74.97	285251
2024-09-05	74.69	75.24	73.31	73.75	217628
2024-09-06	73.92	74.13	72.72	73.09	279294
2024-09-09	73.10	75.71	73.10	73.35	367534
2024-09-10	73.41	74.10	70.45	70.92	449630
2024-09-11	70.75	71.04	69.42	70.81	479054
2024-09-12	71.22	71.61	70.26	70.92	406333
2024-09-13	71.85	74.85	71.81	74.73	423823
2024-09-16	74.75	76.23	74.30	75.73	510960
2024-09-17	76.00	76.89	74.81	76.88	397826
2024-09-18	77.00	79.05	76.26	77.28	408942
2024-09-19	79.33	79.75	78.56	79.25	383839
2024-09-20	79.59	80.09	78.40	79.16	760308
2024-09-23	79.01	79.57	77.67	77.80	241023
2024-09-24	78.39	78.39	77.53	77.95	198590
2024-09-25	77.87	78.01	77.19	77.52	317666
2024-09-26	78.70	79.06	77.45	78.55	258796
2024-09-27	79.42	80.65	78.55	80.48	372113
2024-09-30	80.16	81.58	78.53	79.12	378418
2024-10-01	78.89	78.89	76.16	76.88	268606
2024-10-02	76.79	78.07	75.71	77.61	250801
2024-10-03	76.59	77.96	76.53	77.64	216878
2024-10-04	78.97	79.79	78.49	79.73	223088
2024-10-07	79.35	79.80	77.08	77.19	165341
2024-10-08	77.10	77.46	75.87	76.11	194854
2024-10-09	76.18	79.27	76.07	78.41	293088
2024-10-10	77.31	79.21	77.17	78.78	228762
2024-10-11	78.69	79.63	78.39	79.09	215813
2024-10-14	79.00	80.14	78.15	79.91	272317
2024-10-15	79.83	81.43	79.78	81.33	278771
2024-10-16	81.82	83.01	80.91	82.10	322591
2024-10-17	82.27	82.29	80.87	81.85	215970
2024-10-18	82.30	83.00	81.50	81.52	235849
2024-10-21	80.98	81.51	79.54	80.77	272306
2024-10-22	80.47	80.65	79.66	79.68	211798
2024-10-23	79.42	80.13	77.47	78.67	184957
2024-10-24	79.14	79.83	78.09	78.71	141233
2024-10-25	79.11	79.83	78.54	78.78	138359
2024-10-28	79.59	79.91	77.91	78.53	211065
2024-10-29	78.36	80.29	77.97	79.84	319934
2024-10-30	79.74	81.32	79.59	80.51	244444
2024-10-31	80.32	81.28	79.72	79.76	346413
2024-11-01	80.47	81.95	79.06	79.17	248051
2024-11-04	79.19	81.19	78.20	81.05	389594
2024-11-05	80.61	83.00	80.21	82.47	302756
2024-11-06	85.00	87.97	84.62	87.63	1047778
2024-11-07	89.11	92.85	87.30	91.49	918446
2024-11-08	91.43	96.00	90.48	94.75	806193
2024-11-11	95.78	96.17	94.00	94.36	498347
2024-11-12	94.00	95.12	92.03	92.29	436411
2024-11-13	92.71	95.58	92.71	94.41	457930
2024-11-14	93.77	94.74	92.65	93.23	502909
2024-11-15	93.62	93.62	90.53	91.28	363642
2024-11-18	91.20	91.45	90.03	90.80	371896
2024-11-19	90.10	90.85	89.77	90.17	430458
2024-11-20	90.50	92.20	89.39	92.18	303091
2024-11-21	93.06	95.00	92.45	94.87	336297
2024-11-22	95.00	95.68	94.02	95.62	482115
2024-11-25	96.33	98.78	95.95	98.37	615239
2024-11-26	97.66	99.13	96.86	98.72	406680
2024-11-27	98.38	99.04	96.63	96.85	271977
2024-11-29	97.69	97.90	96.38	97.25	211659
2024-12-02	97.18	98.43	96.36	98.10	258537
2024-12-03	97.37	98.72	97.17	98.21	414919
2024-12-04	99.15	101.87	98.99	101.43	357737
2024-12-05	101.14	101.35	100.07	100.80	570430
2024-12-06	101.76	103.01	100.35	102.86	359281
2024-12-09	103.28	103.89	102.05	102.32	306293
2024-12-10	101.59	103.51	101.15	103.01	665365
2024-12-11	103.58	105.03	103.00	104.66	320241
2024-12-12	104.29	106.03	103.91	104.30	256043
2024-12-13	104.31	104.58	101.94	103.87	327727
2024-12-16	104.11	106.41	104.10	105.42	544285
2024-12-17	105.24	109.91	105.17	109.29	477768
2024-12-18	112.57	116.83	109.67	110.11	1158705
2024-12-19	110.69	113.17	109.89	111.38	783962
2024-12-20	109.70	115.58	109.70	114.78	1149061
2024-12-23	113.96	115.02	110.73	111.66	405230
2024-12-24	111.90	113.18	111.58	113.18	120333
2024-12-26	113.86	114.07	112.44	113.16	207702
2024-12-27	112.28	112.99	109.75	111.13	283883
2024-12-30	110.10	111.38	108.69	109.83	366203
2024-12-31	109.91	110.43	108.27	109.50	249176
2025-01-02	110.43	111.71	107.30	108.87	359722
2025-01-03	110.96	112.42	110.28	111.35	439360
2025-01-06	111.57	113.70	111.57	112.14	507789
2025-01-07	112.06	112.32	107.56	109.62	506710
2025-01-08	109.25	111.01	107.95	110.98	511140
2025-01-10	108.03	108.39	104.92	105.86	473538
2025-01-13	104.40	106.14	103.94	105.87	477307
2025-01-14	107.48	110.54	107.12	110.00	527375
2025-01-15	112.03	114.55	111.44	114.09	665833
2025-01-16	114.09	115.47	112.76	113.70	350048
2025-01-17	115.28	115.49	111.64	112.03	346987
2025-01-21	112.60	115.00	109.06	114.04	1723781
2025-01-22	114.21	114.50	94.96	98.91	2197465
2025-01-23	98.01	101.29	93.78	100.07	1990672
2025-01-24	100.67	100.67	96.62	97.00	613873
2025-01-27	96.82	100.32	96.82	97.69	650293
2025-01-28	98.30	105.16	97.68	104.51	666439
2025-01-29	103.99	104.26	100.27	100.47	488525
2025-01-30	100.62	101.91	98.38	99.10	527470
2025-01-31	99.84	99.84	97.38	98.22	515689
2025-02-03	96.30	98.54	94.34	97.29	596963
2025-02-04	98.22	101.04	96.67	100.55	588106
2025-02-05	100.97	103.37	99.89	103.18	588540
2025-02-06	103.23	103.50	99.40	100.14	377596
2025-02-07	100.68	101.15	98.06	98.92	325083
2025-02-10	99.83	100.59	96.41	96.85	449331
2025-02-11	95.93	96.75	92.95	94.35	646268
2025-02-12	92.01	92.75	90.24	91.12	833247
2025-02-13	91.99	92.00	90.20	91.81	727735
2025-02-14	92.11	92.46	88.90	89.08	368603
2025-02-18	89.02	90.77	88.40	89.78	719355
2025-02-19	89.03	89.56	86.55	87.09	594202
2025-02-20	87.37	88.33	85.39	86.55	603517
2025-02-21	87.31	87.48	84.21	84.43	447674
2025-02-24	84.68	85.23	82.01	84.01	617921
2025-02-25	83.90	85.14	83.31	83.49	763520
2025-02-26	86.00	90.41	84.56	89.32	1450009
2025-02-27	89.20	89.47	87.03	87.44	842474
2025-02-28	87.12	87.65	85.75	87.52	1166820
2025-03-03	87.85	89.28	85.94	86.16	653110
2025-03-04	85.44	88.33	85.19	87.50	698392
2025-03-05	87.35	89.55	86.38	89.31	675305
2025-03-06	88.26	89.49	86.69	86.76	603041
2025-03-07	86.07	87.99	83.47	85.87	988656
2025-03-10	84.36	85.99	83.34	85.11	642023
2025-03-11	85.39	86.66	84.16	84.89	474446
2025-03-12	86.00	88.00	84.94	86.73	627746
2025-03-13	86.61	87.05	84.77	85.06	476471
2025-03-14	86.09	89.15	86.09	87.54	406743
2025-03-17	87.01	89.62	86.47	88.57	433124
2025-03-18	87.85	88.98	86.73	87.59	519747
2025-03-19	88.86	90.13	87.65	89.32	306601
2025-03-20	88.04	91.00	87.66	88.16	646476
2025-03-21	86.82	88.04	85.79	87.23	694608
2025-03-24	88.44	88.65	86.85	87.18	484266
2025-03-25	87.25	87.96	85.88	86.77	1573952
2025-03-26	86.92	86.92	82.99	83.72	762602
2025-03-27	83.15	84.08	80.62	81.08	696477
2025-03-28	80.91	81.15	77.52	78.73	649317
2025-03-31	77.39	78.28	74.40	75.91	828910
2025-04-01	75.91	77.39	74.52	76.06	910728
2025-04-02	74.85	78.45	74.32	77.12	2057019
2025-04-03	73.75	75.21	69.23	69.25	1098596
2025-04-04	67.02	68.93	63.98	67.57	1269970
2025-04-07	65.27	69.27	62.43	65.98	1871459
2025-04-08	67.50	67.99	60.50	61.91	1379876
2025-04-09	61.50	70.89	61.50	69.91	1787522
2025-04-10	67.56	68.77	65.51	66.59	649183
2025-04-11	65.94	66.43	64.23	66.41	774942
2025-04-14	68.00	69.36	66.77	68.48	834954
2025-04-15	68.69	70.45	68.69	69.42	664780
2025-04-16	68.22	69.15	66.48	67.40	545491
2025-04-17	67.92	68.39	67.18	67.63	345699
2025-04-21	66.71	66.71	65.28	65.92	343131
2025-04-22	67.75	70.03	67.39	68.82	662903
2025-04-23	71.63	73.46	69.85	69.95	512215
2025-04-24	70.24	73.26	69.57	72.64	364448
2025-04-25	72.45	73.62	72.05	73.62	269470
2025-04-28	73.64	74.50	72.31	73.44	391770
2025-04-29	73.77	75.69	73.34	74.36	547788
2025-04-30	71.75	75.50	71.75	75.27	680409
2025-05-01	75.93	76.88	73.92	74.39	810906
2025-05-02	71.00	71.33	64.10	67.41	2081124
2025-05-05	66.88	68.88	66.05	66.25	1443989
2025-05-06	65.41	69.48	65.10	67.53	842952
2025-05-07	68.17	69.59	67.33	67.77	848571
2025-05-08	68.38	69.87	67.65	68.75	865495
2025-05-09	68.93	69.50	67.55	67.57	567979
2025-05-12	70.06	71.46	69.49	70.85	1080037
2025-05-13	71.15	72.46	70.51	72.02	574797
2025-05-14	71.90	73.05	71.71	72.18	455373
2025-05-15	71.67	72.21	70.60	71.74	326018
2025-05-16	71.89	72.50	71.45	71.46	474058
2025-05-19	70.45	70.85	69.75	70.09	377084
2025-05-20	69.70	71.47	69.70	70.91	384615
2025-05-21	69.70	70.91	68.41	68.61	466142
2025-05-22	68.52	68.69	67.49	67.52	327310
2025-05-23	66.21	67.93	65.95	67.16	444818
2025-05-27	68.29	68.52	67.01	67.19	361659
2025-05-28	67.34	67.82	66.46	66.53	311293
2025-05-29	67.53	67.67	66.19	66.82	295614
2025-05-30	66.50	67.62	66.31	67.29	455992
2025-06-02	67.09	68.52	66.66	68.38	711723
2025-06-03	68.45	68.87	67.57	68.80	245213
2025-06-04	68.95	69.50	67.62	67.91	409541
2025-06-05	68.24	69.19	67.42	68.28	388166
2025-06-06	68.98	69.85	68.07	69.21	449937
2025-06-09	69.83	70.66	69.21	69.55	499762
2025-06-10	69.85	70.28	68.64	68.70	536246
2025-06-11	68.71	68.90	67.65	67.81	433454
2025-06-12	67.71	68.01	66.60	66.80	666077
2025-06-13	66.09	67.27	65.67	65.73	414867
2025-06-16	66.00	68.08	65.62	67.81	609008
2025-06-17	67.13	67.75	65.83	66.61	463310
2025-06-18	66.69	67.03	65.85	66.60	416754
2025-06-20	66.93	67.04	64.95	65.40	728243
2025-06-23	65.19	66.41	64.58	66.27	381673
2025-06-24	66.92	67.65	66.53	67.18	465034
2025-06-25	66.70	66.99	64.93	65.17	444821
2025-06-26	65.40	66.04	64.57	65.80	349780
2025-06-27	65.88	66.48	65.33	65.82	450475
2025-06-30	66.13	68.87	65.92	68.45	726260
2025-07-01	68.06	69.77	66.89	68.28	600847
2025-07-02	68.40	68.40	67.35	67.85	340811
2025-07-03	68.47	69.77	67.93	69.22	238922
2025-07-07	68.68	70.06	68.23	68.23	493482
2025-07-08	68.75	71.70	68.30	71.01	587477
2025-07-09	71.41	71.84	70.09	71.71	468793
2025-07-10	72.00	72.14	69.99	70.00	644830
2025-07-11	69.82	70.62	67.14	67.14	741510
2025-07-14	67.00	68.11	66.57	66.86	561563
2025-07-15	67.21	68.42	66.90	67.51	1203386
2025-07-16	67.55	67.85	65.62	65.67	555484
2025-07-17	65.67	67.28	65.41	66.47	580299
2025-07-18	66.52	67.34	66.01	66.51	360634
2025-07-21	66.77	67.25	66.08	66.68	478088
2025-07-22	67.08	67.71	66.49	67.05	442188
2025-07-23	67.33	68.15	66.08	67.65	303768
2025-07-24	67.15	68.32	66.01	66.50	424389
2025-07-25	67.00	68.50	66.82	67.99	380048
2025-07-28	68.07	69.22	67.66	68.47	409149
2025-07-29	68.94	69.05	67.13	67.31	434246

Explore More About WK

Coins representing dividend payouts and trends

WK Dividend History

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

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

WK Stock Split History

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

Graph showing historical stock prices and market trends

WK Historical Prices

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

Web Analytics