WMS Historical Prices

Summary

Key Stock Metrics

101.90

(March 4, 2025)

52-Week Low

184.27

(May 16, 2024)

52-Week High

184.27

(May 16, 2024)

All-Time High

109.64

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	31.76	32.34	31.63	32.00	407011
2011-05-24	32.03	32.25	31.77	32.10	451263
2011-05-25	31.99	32.18	31.67	31.90	611927
2011-05-26	30.75	31.45	30.68	30.98	1809176
2011-05-27	31.03	31.03	30.73	30.83	1137326
2011-05-31	31.16	31.87	30.99	31.46	1838114
2011-06-01	31.39	31.88	31.09	31.14	1180809
2011-06-02	31.10	31.12	30.64	30.78	831941
2011-06-03	30.42	30.82	30.20	30.60	853781
2011-06-06	30.58	30.68	29.94	30.00	1158839
2011-06-07	30.13	30.13	29.45	29.54	718483
2011-06-08	29.50	29.50	28.87	29.00	582512
2011-06-09	29.01	29.10	28.70	28.77	799864
2011-06-10	28.69	28.75	28.00	28.09	793388
2011-06-13	28.13	28.58	27.97	28.43	757745
2011-06-14	28.73	29.58	28.60	29.53	1118483
2011-06-15	29.25	30.74	29.20	30.57	1712824
2011-06-16	30.53	30.73	30.00	30.20	905029
2011-06-17	30.58	30.76	29.55	29.86	1478001
2011-06-20	29.74	30.66	29.70	30.30	535099
2011-06-21	30.40	31.23	30.20	30.90	588962
2011-06-22	30.86	30.87	30.06	30.06	532899
2011-06-23	29.81	30.61	29.56	30.51	673127
2011-06-24	30.56	30.60	30.00	30.10	1021508
2011-06-27	30.02	30.33	29.81	30.12	557590
2011-06-28	30.26	30.68	30.18	30.51	704482
2011-06-29	30.69	30.92	30.52	30.59	467612
2011-06-30	30.64	30.99	30.56	30.72	728022
2011-07-01	30.84	30.85	30.37	30.43	1052123
2011-07-05	30.55	30.66	29.76	29.85	992332
2011-07-06	29.74	29.74	27.42	27.78	4310664
2011-07-07	27.95	28.13	27.70	28.11	1572029
2011-07-08	27.75	29.27	27.60	29.04	1850051
2011-07-11	28.71	30.59	28.49	28.98	3146309
2011-07-12	28.93	29.38	28.84	29.03	1283807
2011-07-13	29.20	29.27	28.92	28.99	1076277
2011-07-14	28.99	29.11	27.93	28.10	1688516
2011-07-15	28.22	28.22	27.68	27.93	738312
2011-07-18	27.80	27.95	27.01	27.07	972441
2011-07-19	27.30	27.60	27.04	27.26	943391
2011-07-20	27.34	27.56	27.06	27.52	783771
2011-07-21	27.63	28.46	27.57	28.43	982927
2011-07-22	28.36	28.87	28.36	28.77	546495
2011-07-25	28.57	29.07	28.49	28.85	675804
2011-07-26	28.88	29.11	28.69	29.03	660658
2011-07-27	29.08	29.08	28.23	28.51	1068871
2011-07-28	28.47	29.07	28.14	28.49	811853
2011-07-29	28.21	28.44	27.56	27.57	724545
2011-08-01	27.80	27.84	27.20	27.50	549759
2011-08-02	27.32	27.58	26.50	26.51	859107
2011-08-03	26.48	27.15	25.99	27.11	1275789
2011-08-04	26.81	27.23	25.21	25.28	1863969
2011-08-05	21.18	21.84	18.12	18.22	7148346
2011-08-08	17.93	19.57	17.78	19.00	4525051
2011-08-09	19.41	20.15	19.05	20.04	3145623
2011-08-10	19.72	21.21	19.18	20.87	2744743
2011-08-11	20.95	22.55	20.75	22.38	1956130
2011-08-12	22.27	22.59	21.87	22.01	1369149
2011-08-15	22.08	22.41	22.00	22.22	1074380
2011-08-16	22.14	22.26	21.59	21.91	841573
2011-08-17	22.06	22.21	21.43	21.49	824761
2011-08-18	21.05	21.21	20.34	20.55	1809090
2011-08-19	20.38	20.96	20.20	20.56	1699473
2011-08-22	21.10	21.10	20.27	20.40	1004870
2011-08-23	20.46	21.88	20.42	21.84	1030478
2011-08-24	21.73	22.19	21.56	21.64	852466
2011-08-25	21.72	21.86	21.10	21.11	735347
2011-08-26	20.93	22.03	20.69	21.85	503732
2011-08-29	22.07	22.42	21.79	22.39	556588
2011-08-30	22.33	22.61	21.94	22.33	689172
2011-08-31	22.48	22.54	21.66	21.82	867099
2011-09-01	21.80	22.25	21.16	21.24	662037
2011-09-02	20.89	21.09	20.29	20.33	673317
2011-09-06	19.69	20.25	19.46	20.04	786474
2011-09-07	20.37	20.74	20.32	20.54	953158
2011-09-08	20.52	20.72	20.00	20.18	536299
2011-09-09	20.01	20.03	19.11	19.34	689854
2011-09-12	19.07	19.48	18.79	19.32	507450
2011-09-13	19.39	19.97	19.25	19.66	759434
2011-09-14	19.79	19.96	19.45	19.59	632956
2011-09-15	19.79	20.28	19.19	20.05	867407
2011-09-16	20.11	20.32	19.75	19.78	860928
2011-09-19	19.45	19.67	18.60	19.03	828701
2011-09-20	19.14	19.26	18.26	18.35	919756
2011-09-21	18.50	19.06	18.26	18.48	1744112
2011-09-22	17.94	18.46	17.30	17.59	971573
2011-09-23	17.54	18.42	17.38	17.86	817244
2011-09-26	17.90	18.27	17.37	18.23	639262
2011-09-27	17.98	19.13	17.91	18.95	1635320
2011-09-28	18.92	19.11	17.83	17.88	1039938
2011-09-29	18.15	18.74	17.90	18.40	445656
2011-09-30	18.13	18.58	17.58	17.59	693863
2011-10-03	17.47	17.70	16.52	16.53	1384213
2011-10-04	16.47	18.36	16.24	18.32	1684935
2011-10-05	18.39	18.87	18.15	18.67	928099
2011-10-06	18.73	19.49	18.71	19.18	1085343
2011-10-07	19.39	19.44	18.34	18.60	775842
2011-10-10	18.94	19.72	18.80	19.39	891080
2011-10-11	19.17	19.63	18.74	19.06	980690
2011-10-12	19.15	20.11	19.15	19.85	725264
2011-10-13	19.71	20.22	19.45	19.99	765769
2011-10-14	20.18	20.69	19.98	20.65	854130
2011-10-17	20.47	20.70	19.78	19.96	1638955
2011-10-18	19.92	20.95	19.25	20.81	829016
2011-10-19	20.72	20.72	19.73	19.80	495800
2011-10-20	19.76	19.80	19.03	19.64	719152
2011-10-21	19.83	20.38	19.80	20.16	780550
2011-10-24	20.34	21.67	20.19	21.55	1047507
2011-10-25	21.52	21.57	20.59	20.62	714708
2011-10-26	20.83	20.89	19.76	20.30	1379903
2011-10-27	21.00	21.49	20.32	21.30	1865182
2011-10-28	21.41	22.26	21.24	22.17	1310046
2011-10-31	21.94	22.26	21.67	21.91	1122323
2011-11-01	21.22	22.60	21.13	21.64	1395805
2011-11-02	22.00	22.38	21.53	22.32	768774
2011-11-03	22.55	22.83	21.50	22.67	637494
2011-11-04	22.40	22.87	22.03	22.54	540566
2011-11-07	22.46	22.90	21.45	21.95	1844164
2011-11-08	19.35	20.82	18.14	18.26	5360993
2011-11-09	18.06	18.67	17.93	18.51	1927845
2011-11-10	18.52	18.75	17.98	18.27	1779793
2011-11-11	18.42	19.27	18.29	19.04	1484047
2011-11-14	18.97	19.77	18.89	19.55	1507340
2011-11-15	19.50	20.22	19.36	20.05	1022345
2011-11-16	19.89	20.33	19.77	19.92	909524
2011-11-17	19.89	19.94	19.10	19.26	1094932
2011-11-18	19.44	19.71	19.25	19.60	537425
2011-11-21	19.29	19.44	18.83	19.28	804278
2011-11-22	19.20	19.83	19.02	19.53	823852
2011-11-23	19.30	19.35	18.82	19.08	852878
2011-11-25	19.00	19.35	18.80	18.81	182357
2011-11-28	19.36	19.97	19.24	19.80	607102
2011-11-29	19.85	20.05	19.71	19.84	425810
2011-11-30	20.40	21.00	20.29	20.97	875915
2011-12-01	20.85	21.35	20.29	20.29	1234723
2011-12-02	20.37	20.54	19.85	19.90	899636
2011-12-05	20.13	20.42	19.88	20.25	1098745
2011-12-06	20.22	20.38	19.71	19.93	496781
2011-12-07	19.78	20.42	19.34	20.32	825234
2011-12-08	20.09	20.35	19.55	19.71	858505
2011-12-09	19.72	20.47	19.56	20.34	574498
2011-12-12	20.12	20.21	19.73	20.07	723474
2011-12-13	20.12	20.32	19.05	19.18	710702
2011-12-14	19.04	19.25	18.73	19.02	541972
2011-12-15	19.27	19.38	18.78	19.14	646579
2011-12-16	19.30	19.65	18.76	18.78	1290520
2011-12-19	18.95	19.16	18.13	18.19	658041
2011-12-20	18.59	19.28	18.58	19.18	727033
2011-12-21	19.18	19.39	18.78	19.26	362556
2011-12-22	19.39	20.29	19.33	20.13	572434
2011-12-23	20.24	20.95	20.14	20.81	492599
2011-12-27	20.78	21.38	20.75	20.99	594650
2011-12-28	21.00	21.06	19.78	19.94	1372306
2011-12-29	19.98	20.50	19.89	20.36	515361
2011-12-30	20.35	20.60	20.16	20.52	343323
2012-01-03	20.97	21.64	20.92	21.15	1017976
2012-01-04	21.06	21.09	20.46	20.50	684517
2012-01-05	20.41	20.54	19.97	20.31	1276914
2012-01-06	20.30	20.76	20.14	20.58	966345
2012-01-09	20.64	21.26	20.52	21.07	662358
2012-01-10	21.32	21.57	20.97	21.20	467189
2012-01-11	21.09	21.41	20.93	21.22	656134
2012-01-12	21.20	21.38	20.59	21.03	573890
2012-01-13	20.92	21.08	20.59	20.73	572393
2012-01-17	20.92	21.08	20.72	20.75	676422
2012-01-18	20.78	21.58	20.69	21.48	1079705
2012-01-19	21.59	22.27	21.46	21.61	865903
2012-01-20	21.58	21.81	21.23	21.34	962215
2012-01-23	21.44	21.80	20.88	20.91	919701
2012-01-24	20.68	21.08	20.22	20.77	852610
2012-01-25	20.82	21.40	20.63	20.99	1343121
2012-01-26	21.10	21.44	20.82	20.93	1673904
2012-01-27	20.87	24.17	20.44	23.70	4778604
2012-01-30	23.54	23.54	21.88	21.99	1793171
2012-01-31	22.16	22.54	21.77	21.89	1356933
2012-02-01	21.99	22.75	21.73	22.58	1184341
2012-02-02	22.55	23.19	22.55	22.90	625889
2012-02-03	23.12	23.46	23.01	23.03	704967
2012-02-06	22.93	23.16	22.78	23.02	583241
2012-02-07	22.98	23.21	22.76	22.89	382225
2012-02-08	22.85	23.09	22.52	22.62	423923
2012-02-09	22.58	23.17	22.03	23.06	894530
2012-02-10	22.76	23.30	22.62	23.08	831278
2012-02-13	23.31	23.34	22.97	23.29	524849
2012-02-14	23.08	23.15	22.60	22.91	487452
2012-02-15	23.05	23.15	22.66	22.80	700624
2012-02-16	22.76	24.42	22.10	24.35	2401406
2012-02-17	24.40	25.30	24.40	24.83	1719791
2012-02-21	24.93	25.11	24.61	24.79	1344714
2012-02-22	24.64	24.97	24.03	24.12	1007540
2012-02-23	24.05	24.11	22.59	22.99	1712020
2012-02-24	23.05	23.48	22.78	22.98	743254
2012-02-27	22.74	23.12	22.66	22.77	470536
2012-02-28	22.84	22.87	22.34	22.60	476650
2012-02-29	22.64	22.77	21.94	22.03	880819
2012-03-01	22.08	22.44	21.25	21.44	3120625
2012-03-02	21.48	21.86	21.33	21.38	792983
2012-03-05	21.29	21.49	21.08	21.27	564225
2012-03-06	21.00	21.13	20.47	21.04	754506
2012-03-07	21.08	21.76	21.00	21.22	633870
2012-03-08	21.50	21.62	20.99	21.52	561590
2012-03-09	21.52	22.14	21.35	22.00	837539
2012-03-12	22.11	22.35	21.47	21.85	528408
2012-03-13	22.09	22.57	21.99	22.49	651190
2012-03-14	22.45	22.64	22.29	22.53	623615
2012-03-15	21.49	22.32	21.40	21.94	1253647
2012-03-16	22.00	22.45	21.79	22.40	721387
2012-03-19	22.46	23.27	22.35	22.87	830814
2012-03-20	22.70	23.63	22.62	23.00	916337
2012-03-21	23.09	23.20	22.71	22.97	580477
2012-03-22	22.69	23.09	22.62	22.97	450698
2012-03-23	22.92	23.20	22.56	23.10	606209
2012-03-26	23.42	23.83	23.32	23.70	518744
2012-03-27	23.74	23.96	23.27	23.60	797947
2012-03-28	23.59	23.60	22.94	23.18	652750
2012-03-29	23.01	23.45	22.75	23.34	751018
2012-03-30	23.54	24.09	23.35	23.73	1001299
2012-04-02	23.52	24.37	23.49	24.13	835723
2012-04-03	24.08	24.41	23.93	24.13	735400
2012-04-04	23.88	24.13	23.66	24.10	895369
2012-04-05	24.01	24.08	23.76	23.93	512391
2012-04-09	23.52	23.70	23.16	23.32	598608
2012-04-10	23.19	23.35	22.50	22.65	855142
2012-04-11	23.00	23.38	22.81	23.14	384572
2012-04-12	23.15	23.99	23.15	23.86	559055
2012-04-13	23.90	24.06	23.66	23.80	574534
2012-04-16	24.04	24.04	23.56	23.84	351120
2012-04-17	24.03	24.36	23.93	24.04	340304
2012-04-18	23.83	24.47	23.75	24.21	485523
2012-04-19	24.29	24.40	23.79	24.02	537095
2012-04-20	24.20	24.38	24.02	24.28	493074
2012-04-23	23.94	23.95	23.55	23.76	502046
2012-04-24	23.82	24.10	23.67	23.92	304290
2012-04-25	24.25	25.10	24.12	24.20	746211
2012-04-26	24.10	24.45	24.09	24.38	541877
2012-04-27	24.53	24.66	24.12	24.58	772326
2012-04-30	24.55	24.84	24.32	24.51	947591
2012-05-01	23.00	23.76	22.33	23.01	3679634
2012-05-02	22.93	23.24	22.75	23.08	1101937
2012-05-03	23.02	23.40	22.95	23.32	1044158
2012-05-04	23.18	23.23	22.96	23.04	534467
2012-05-07	23.00	23.45	22.85	23.02	608395
2012-05-08	22.80	22.88	22.32	22.57	933699
2012-05-09	22.27	22.69	22.13	22.52	472213
2012-05-10	22.71	22.94	22.31	22.58	399508
2012-05-11	22.40	22.88	22.39	22.48	246064
2012-05-14	22.22	22.28	21.69	21.69	522264
2012-05-15	21.62	22.02	21.52	21.56	667664
2012-05-16	21.71	21.99	21.41	21.49	428575
2012-05-17	21.52	21.63	20.87	20.95	815497
2012-05-18	21.02	21.19	20.50	20.66	669768
2012-05-21	20.76	21.18	20.42	21.18	368928
2012-05-22	21.23	21.39	21.09	21.17	428976
2012-05-23	21.00	21.18	20.57	20.99	786762
2012-05-24	21.07	21.16	20.48	20.76	475288
2012-05-25	20.80	21.14	20.79	20.95	616139
2012-05-29	21.13	21.40	20.96	21.21	598709
2012-05-30	20.95	20.95	20.63	20.74	531641
2012-05-31	20.83	20.86	20.36	20.53	893593
2012-06-01	20.10	20.21	19.39	19.85	817044
2012-06-04	19.89	20.16	19.71	19.92	906073
2012-06-05	19.85	20.18	19.80	20.01	436856
2012-06-06	20.18	20.70	20.15	20.56	398440
2012-06-07	20.67	21.04	20.57	20.69	487508
2012-06-08	20.73	20.76	20.50	20.66	467833
2012-06-11	20.88	20.91	19.80	19.82	515049
2012-06-12	19.96	20.02	19.26	19.66	1409676
2012-06-13	19.59	19.75	18.80	18.93	1047315
2012-06-14	18.98	19.46	18.96	19.41	1466527
2012-06-15	19.26	19.94	19.26	19.76	820589
2012-06-18	19.60	19.82	19.55	19.73	883021
2012-06-19	19.86	20.12	19.72	19.81	642973
2012-06-20	19.90	19.95	19.60	19.86	842796
2012-06-21	19.92	19.97	19.42	19.72	646042
2012-06-22	19.79	20.28	19.69	20.05	5896613
2012-06-25	19.64	19.77	19.22	19.49	792458
2012-06-26	19.50	19.65	19.28	19.37	559845
2012-06-27	19.36	19.85	19.23	19.50	555435
2012-06-28	19.38	19.62	19.35	19.60	627329
2012-06-29	19.97	20.22	19.87	19.95	1082718
2012-07-02	20.00	20.21	19.84	20.00	566292
2012-07-03	20.00	20.17	19.85	20.16	532079
2012-07-05	20.20	20.49	19.94	20.22	895487
2012-07-06	20.04	20.23	19.99	20.10	610596
2012-07-09	20.09	20.28	19.92	20.18	634139
2012-07-10	20.23	20.46	20.16	20.30	513717
2012-07-11	20.29	20.67	20.16	20.45	828043
2012-07-12	20.27	20.28	19.56	19.60	1375433
2012-07-13	19.63	19.84	19.35	19.78	725043
2012-07-16	19.73	19.87	19.47	19.75	353675
2012-07-17	19.88	20.04	19.49	19.83	455395
2012-07-18	19.73	20.41	19.68	20.17	531766
2012-07-19	20.23	20.62	20.21	20.52	527500
2012-07-20	20.39	20.46	20.01	20.10	751327
2012-07-23	19.73	19.99	19.63	19.82	649213
2012-07-24	19.84	19.88	19.12	19.18	801197
2012-07-25	18.85	18.92	17.47	17.61	1676424
2012-07-26	17.71	18.32	17.56	18.17	1222226
2012-07-27	18.27	18.82	18.26	18.63	1265879
2012-07-30	18.63	18.82	17.98	18.41	630141
2012-07-31	18.42	18.61	18.28	18.37	546170
2012-08-01	18.44	18.48	17.89	18.00	734403
2012-08-02	17.82	18.03	17.44	17.49	595533
2012-08-03	17.78	18.54	17.78	18.14	941969
2012-08-06	18.13	18.41	18.03	18.26	1150690
2012-08-07	13.92	15.43	13.90	14.99	6910565
2012-08-08	14.83	16.07	14.70	15.99	2355465
2012-08-09	16.01	16.33	15.84	15.99	1561784
2012-08-10	16.02	16.12	15.57	15.76	1192911
2012-08-13	15.76	15.79	15.42	15.57	928313
2012-08-14	15.61	15.74	15.27	15.34	1283110
2012-08-15	15.35	15.91	15.32	15.42	1331211
2012-08-16	15.41	15.73	15.34	15.46	963370
2012-08-17	15.44	15.65	15.40	15.60	961520
2012-08-20	15.62	15.84	15.52	15.65	515516
2012-08-21	15.68	16.00	15.65	15.85	526591
2012-08-22	15.80	16.18	15.77	16.11	927462
2012-08-23	16.09	16.38	15.92	16.26	1034071
2012-08-24	16.25	16.47	16.05	16.28	804018
2012-08-27	16.33	16.42	15.90	15.98	741201
2012-08-28	15.96	16.19	15.76	16.02	708320
2012-08-29	16.04	16.52	15.96	16.34	611819
2012-08-30	16.23	16.27	15.97	15.99	407620
2012-08-31	16.11	16.17	15.88	15.93	512105
2012-09-04	15.95	16.11	15.49	15.98	582693
2012-09-05	16.04	16.36	15.93	16.22	545306
2012-09-06	16.32	16.87	16.32	16.57	684074
2012-09-07	16.66	17.24	16.56	17.08	482133
2012-09-10	17.09	17.12	16.69	16.71	539033
2012-09-11	16.65	17.07	16.48	16.75	447531
2012-09-12	16.81	16.85	16.63	16.82	595367
2012-09-13	16.79	17.37	16.56	17.27	729512
2012-09-14	17.37	17.94	17.28	17.70	858869
2012-09-17	17.59	17.68	16.90	17.13	804842
2012-09-18	16.06	16.61	15.88	15.99	2051867
2012-09-19	16.04	16.36	15.97	16.30	1228915
2012-09-20	16.17	16.31	15.98	16.20	805444
2012-09-21	16.32	16.44	16.18	16.23	1097339
2012-09-24	16.20	16.61	16.20	16.38	618606
2012-09-25	16.49	16.60	15.89	15.89	709625
2012-09-26	15.89	16.48	15.85	16.46	658956
2012-09-27	16.56	16.60	16.29	16.36	574023
2012-09-28	16.26	16.57	16.21	16.38	594856
2012-10-01	16.49	16.55	15.98	16.50	907024
2012-10-02	16.56	17.01	16.52	16.66	749598
2012-10-03	16.71	17.00	15.96	16.08	644144
2012-10-04	16.08	16.19	15.65	16.16	1035664
2012-10-05	16.28	16.49	16.23	16.29	2094366
2012-10-08	16.19	16.75	16.14	16.63	810635
2012-10-09	16.65	16.66	15.94	16.02	903090
2012-10-10	16.06	16.08	15.85	15.88	416436
2012-10-11	15.99	15.99	15.80	15.82	496543
2012-10-12	15.80	15.91	15.44	15.79	398355
2012-10-15	15.90	16.07	15.68	16.01	220163
2012-10-16	16.09	16.65	16.07	16.44	960371
2012-10-17	16.49	16.94	16.45	16.80	1125041
2012-10-18	16.84	17.12	16.75	16.98	518842
2012-10-19	16.92	17.14	16.61	16.65	566669
2012-10-22	16.63	16.89	16.48	16.89	477526
2012-10-23	16.69	16.88	16.54	16.75	359997
2012-10-24	16.79	16.79	16.28	16.32	385862
2012-10-25	16.48	16.74	16.34	16.69	256414
2012-10-26	16.74	16.74	16.45	16.53	711418
2012-10-31	16.48	16.56	16.11	16.43	707286
2012-11-01	16.48	17.32	16.05	17.00	954476
2012-11-02	16.60	16.64	14.91	15.50	2590813
2012-11-05	15.48	15.57	15.22	15.35	733907
2012-11-06	15.44	15.70	15.32	15.65	479864
2012-11-07	15.42	15.53	15.02	15.04	470469
2012-11-08	15.01	15.08	14.63	14.65	579806
2012-11-09	14.60	15.50	14.53	15.36	1206295
2012-11-12	15.37	15.71	15.03	15.45	980134
2012-11-13	15.47	15.47	15.17	15.17	603333
2012-11-14	15.24	15.28	14.70	14.80	546699
2012-11-15	14.82	15.61	14.76	15.30	846961
2012-11-16	15.34	15.87	15.18	15.75	997439
2012-11-19	15.96	16.37	15.90	16.36	890844
2012-11-20	16.48	16.49	16.32	16.46	611518
2012-11-21	16.40	16.73	16.30	16.64	633350
2012-11-23	16.72	16.95	16.53	16.63	222536
2012-11-26	16.55	16.64	16.34	16.40	367135
2012-11-27	16.45	16.79	16.37	16.67	515322
2012-11-28	16.53	16.74	16.34	16.72	671377
2012-11-29	16.90	17.10	16.65	16.82	444272
2012-11-30	16.86	16.93	16.70	16.90	680701
2012-12-03	17.05	17.05	16.63	16.72	348966
2012-12-04	16.70	16.90	16.40	16.49	381799
2012-12-05	16.53	16.65	16.37	16.39	407680
2012-12-06	16.39	16.58	16.35	16.52	309675
2012-12-07	16.56	16.70	15.97	16.04	569238
2012-12-10	16.04	16.08	15.61	15.74	856581
2012-12-11	15.90	15.98	15.72	15.83	529366
2012-12-12	15.91	16.00	15.46	15.56	385826
2012-12-13	15.53	15.70	15.32	15.66	610119
2012-12-14	15.61	16.19	15.60	15.95	678487
2012-12-17	15.95	16.30	15.80	16.30	460850
2012-12-18	16.29	16.98	16.29	16.94	743001
2012-12-19	16.92	17.22	16.90	17.01	1052543
2012-12-20	17.03	17.39	16.93	17.32	505169
2012-12-21	17.36	17.43	16.76	17.02	1034779
2012-12-24	17.05	17.05	16.77	16.82	130957
2012-12-26	16.79	17.03	16.79	16.92	480647
2012-12-27	16.91	17.10	16.76	17.05	471797
2012-12-28	16.89	17.34	16.85	16.94	591505
2012-12-31	16.92	17.53	16.86	17.50	607350
2013-01-02	18.09	18.17	17.71	17.85	665700
2013-01-03	17.85	18.79	17.79	18.17	856629
2013-01-04	18.23	18.45	18.00	18.02	567234
2013-01-07	17.73	17.89	17.61	17.85	805102
2013-01-08	17.80	18.51	17.80	18.32	830872
2013-01-09	18.43	18.44	18.10	18.17	859609
2013-01-10	18.25	18.25	17.44	17.71	927943
2013-01-11	17.74	17.85	17.56	17.62	584692
2013-01-14	17.60	17.73	17.42	17.55	971996
2013-01-15	17.47	17.55	17.30	17.35	512546
2013-01-16	17.30	17.44	17.07	17.33	333322
2013-01-17	17.46	17.73	17.29	17.64	794423
2013-01-18	17.59	17.62	17.07	17.16	771352
2013-01-22	17.19	17.43	16.83	17.38	940846
2013-01-23	17.45	17.66	16.69	16.76	1028766
2013-01-24	16.79	17.26	16.62	17.18	792908
2013-01-25	17.28	17.37	16.79	17.09	834130
2013-01-28	17.12	17.14	16.67	16.90	590209
2013-01-29	16.90	16.90	16.46	16.73	689241
2013-01-30	16.74	16.85	16.31	16.37	839418
2013-01-31	25.29	25.34	24.52	24.75	30823346
2013-02-01	24.80	24.83	24.50	24.69	7100900
2013-02-04	24.60	24.74	24.51	24.70	4819262
2013-02-05	24.69	24.79	24.30	24.35	2548980
2013-02-06	24.27	24.66	24.27	24.64	1603336
2013-02-07	24.60	24.99	24.56	24.99	1922442
2013-02-08	24.90	25.01	24.81	24.98	1490279
2013-02-11	24.92	24.99	24.78	24.95	696532
2013-02-12	24.94	25.06	24.92	24.96	728360
2013-02-13	24.95	24.99	24.91	24.95	594077
2013-02-14	24.96	25.00	24.85	24.94	474960
2013-02-15	24.93	25.00	24.84	25.00	562215
2013-02-19	24.95	25.25	24.86	25.01	985308
2013-02-20	25.02	25.10	24.92	24.92	1049881
2013-02-21	24.92	25.08	24.92	24.95	761577
2013-02-22	25.04	25.14	24.96	25.04	552318
2013-02-25	25.08	25.10	24.96	24.96	620669
2013-02-26	25.05	25.17	24.98	25.00	1045637
2013-02-27	24.97	25.25	24.97	25.03	550065
2013-02-28	25.05	25.18	25.03	25.04	512898
2013-03-01	25.01	25.19	24.98	25.15	756661
2013-03-04	25.05	25.11	25.00	25.03	1234628
2013-03-05	25.16	25.19	24.98	25.00	955101
2013-03-06	25.04	25.12	24.99	25.00	559119
2013-03-07	25.03	25.12	25.03	25.08	381226
2013-03-08	25.18	25.20	24.99	24.99	923420
2013-03-11	25.00	25.09	24.95	24.99	1109266
2013-03-12	25.00	25.02	24.94	24.94	1418106
2013-03-13	24.98	25.03	24.98	25.01	490832
2013-03-14	25.03	25.10	25.02	25.07	360058
2013-03-15	25.07	25.10	25.02	25.07	684655
2013-03-18	25.00	25.22	24.95	25.09	370749
2013-03-19	25.10	25.19	25.08	25.18	658374
2013-03-20	25.20	25.26	25.10	25.17	526810
2013-03-21	25.11	25.26	25.10	25.20	459340
2013-03-22	25.24	25.25	25.16	25.18	294473
2013-03-25	25.21	25.24	25.10	25.16	872444
2013-03-26	25.20	25.22	25.16	25.20	450494
2013-03-27	25.15	25.22	25.15	25.19	545282
2013-03-28	25.21	25.27	25.18	25.21	434674
2013-04-01	25.22	25.32	25.18	25.27	551397
2013-04-02	25.32	25.34	25.19	25.20	470273
2013-04-03	25.21	25.31	25.19	25.20	830346
2013-04-04	25.22	25.30	25.20	25.27	392395
2013-04-05	25.21	25.30	25.19	25.30	1189351
2013-04-08	25.27	25.44	25.26	25.38	489524
2013-04-09	25.38	25.41	25.33	25.34	379203
2013-04-10	25.39	25.40	25.34	25.35	932651
2013-04-11	25.38	25.40	25.35	25.38	1089431
2013-04-12	25.38	25.43	25.33	25.40	814057
2013-04-15	25.39	25.40	25.22	25.25	998397
2013-04-16	25.37	25.37	25.20	25.31	620101
2013-04-17	25.23	25.28	25.20	25.20	989626
2013-04-18	25.23	25.25	25.07	25.17	1197633
2013-04-19	25.22	25.25	25.15	25.20	537563
2013-04-22	25.24	25.28	25.18	25.24	541170
2013-04-23	25.30	25.30	25.09	25.25	749214
2013-04-24	25.25	25.28	25.19	25.22	395679
2013-04-25	25.28	25.43	25.20	25.20	424464
2013-04-26	25.23	25.32	25.18	25.32	326223
2013-04-29	25.35	25.36	25.21	25.27	282515
2013-04-30	25.30	25.38	25.25	25.38	308136
2013-05-01	25.34	25.37	25.25	25.25	582296
2013-05-02	25.32	25.35	25.28	25.33	262133
2013-05-03	25.34	25.42	25.27	25.30	291132
2013-05-06	25.31	25.36	25.27	25.30	168004
2013-05-07	25.30	25.40	25.28	25.38	216325
2013-05-08	25.30	25.36	25.28	25.32	411619
2013-05-09	25.35	25.39	25.28	25.28	144051
2013-05-10	25.34	25.42	25.29	25.32	282030
2013-05-13	25.32	25.37	25.28	25.36	183591
2013-05-14	25.32	25.36	25.29	25.36	387127
2013-05-15	25.31	25.35	25.31	25.34	188549
2013-05-16	25.32	25.35	25.31	25.35	194629
2013-05-17	25.35	25.39	25.33	25.36	246964
2013-05-20	25.33	25.40	25.32	25.39	273017
2013-05-21	25.38	25.41	25.35	25.41	165380
2013-05-22	25.41	25.45	25.35	25.41	412612
2013-05-23	25.31	25.44	25.31	25.42	256034
2013-05-24	25.38	25.41	25.36	25.40	338098
2013-05-28	25.43	25.50	25.40	25.50	637564
2013-05-29	25.43	25.47	25.37	25.39	413608
2013-05-30	25.40	25.43	25.36	25.39	199445
2013-05-31	25.36	25.43	25.32	25.35	295656
2013-06-03	25.40	25.51	25.35	25.51	576238
2013-06-04	25.49	25.57	25.41	25.47	240898
2013-06-05	25.48	25.51	25.35	25.37	709347
2013-06-06	25.37	25.41	25.31	25.33	2499680
2013-06-07	25.40	25.43	25.31	25.36	368802
2013-06-10	25.36	25.54	25.32	25.54	399468
2013-06-11	25.43	25.54	25.43	25.50	204185
2013-06-12	25.52	25.59	25.49	25.49	133072
2013-06-13	25.50	25.58	25.50	25.53	216987
2013-06-14	25.52	25.55	25.48	25.49	684723
2013-06-17	25.56	25.72	25.50	25.63	293911
2013-06-18	25.65	25.70	25.56	25.57	1172997
2013-06-19	25.57	25.65	25.50	25.51	129232
2013-06-20	25.46	25.55	25.39	25.39	487950
2013-06-21	25.45	25.55	25.38	25.49	622002
2013-06-24	25.40	25.53	25.37	25.43	547400
2013-06-25	25.52	25.60	25.47	25.60	331391
2013-06-26	25.63	25.63	25.42	25.42	307455
2013-06-27	25.50	25.59	25.46	25.50	369114
2013-07-01	25.56	25.66	25.55	25.65	434543
2013-07-02	25.65	25.65	25.55	25.58	204864
2013-07-03	25.53	25.65	25.53	25.62	118613
2013-07-05	25.64	25.74	25.59	25.72	267615
2013-07-08	25.68	25.72	25.61	25.68	189082
2013-07-09	25.73	25.73	25.65	25.70	141334
2013-07-10	25.70	25.70	25.66	25.68	140487
2013-07-11	25.70	25.70	25.66	25.70	271803
2013-07-12	25.66	25.74	25.64	25.68	131553
2013-07-15	25.71	25.73	25.66	25.70	207532
2013-07-16	25.74	25.76	25.64	25.64	496443
2013-07-17	25.69	25.73	25.61	25.73	151674
2013-07-18	25.75	25.77	25.71	25.74	208678
2013-07-19	25.72	25.74	25.71	25.74	122814
2013-07-22	25.74	25.76	25.68	25.74	130017
2013-07-23	25.68	25.75	25.68	25.75	150907
2013-07-24	25.75	25.80	25.69	25.80	248280
2013-07-25	25.76	25.80	25.76	25.77	163164
2013-07-26	25.71	25.76	25.62	25.64	220039
2013-07-29	25.62	25.74	25.62	25.72	132145
2013-07-30	25.77	25.79	25.67	25.72	195163
2013-07-31	25.69	25.80	25.69	25.75	270275
2013-08-01	25.80	25.87	25.76	25.81	430964
2013-08-02	25.83	25.89	25.77	25.82	592414
2013-08-05	25.80	25.87	25.75	25.87	314708
2013-08-06	25.79	25.85	25.79	25.82	131787
2013-08-07	25.82	25.84	25.73	25.73	178250
2013-08-08	25.78	25.80	25.68	25.69	206356
2013-08-09	25.70	25.70	25.67	25.69	154349
2013-08-12	25.70	25.75	25.69	25.73	422341
2013-08-13	25.71	25.76	25.70	25.74	511680
2013-08-14	25.73	25.75	25.72	25.75	203878
2013-08-15	25.69	25.76	25.69	25.71	376034
2013-08-16	25.70	25.74	25.63	25.72	215407
2013-08-19	25.72	25.75	25.72	25.74	228539
2013-08-20	25.74	25.75	25.72	25.74	436199
2013-08-21	25.73	25.75	25.68	25.68	263171
2013-08-22	25.69	25.75	25.69	25.72	246780
2013-08-23	25.72	25.75	25.70	25.73	282999
2013-08-26	25.71	25.74	25.70	25.73	168835
2013-08-27	25.65	25.75	25.62	25.70	451523
2013-08-28	25.70	25.75	25.70	25.74	150494
2013-08-29	25.71	25.78	25.71	25.73	252895
2013-08-30	25.73	25.76	25.70	25.70	292539
2013-09-03	25.80	25.80	25.69	25.70	832544
2013-09-04	25.65	25.78	25.65	25.74	406630
2013-09-05	25.72	25.78	25.72	25.76	333138
2013-09-06	25.77	25.84	25.72	25.78	336511
2013-09-09	25.79	25.85	25.79	25.84	152665
2013-09-10	25.83	25.85	25.81	25.85	277965
2013-09-11	25.83	25.85	25.81	25.83	176858
2013-09-12	25.85	25.85	25.82	25.83	466112
2013-09-13	25.85	25.86	25.83	25.86	197997
2013-09-16	25.86	25.88	25.86	25.86	290708
2013-09-17	25.86	25.89	25.84	25.85	265676
2013-09-18	25.87	25.91	25.87	25.90	465514
2013-09-19	25.88	25.92	25.88	25.89	323974
2013-09-20	25.90	25.92	25.88	25.90	402936
2013-09-23	25.92	25.96	25.92	25.96	290473
2013-09-24	25.93	25.97	25.90	25.90	209876
2013-09-25	25.91	25.95	25.89	25.89	185140
2013-09-26	25.90	25.93	25.88	25.90	124710
2013-09-27	25.90	25.93	25.90	25.91	131071
2013-09-30	25.90	25.97	25.89	25.95	333065
2013-10-01	25.95	25.97	25.94	25.97	552760
2013-10-02	25.94	25.97	25.94	25.96	251697
2013-10-03	25.96	25.96	25.93	25.93	243818
2013-10-04	25.93	25.95	25.93	25.94	102811
2013-10-07	25.92	25.96	25.91	25.92	214429
2013-10-08	25.96	25.99	25.93	25.98	1402048
2013-10-09	25.98	26.00	25.98	25.99	960649
2013-10-10	26.00	26.00	25.98	25.99	507712
2013-10-11	25.99	26.01	25.98	26.00	609945
2013-10-14	25.99	26.00	25.98	25.99	380638
2013-10-15	25.99	25.99	25.98	25.98	975906
2013-10-16	26.00	26.00	25.98	25.98	484578
2013-10-17	25.99	25.99	25.98	25.98	2853102
2014-07-25	16.05	16.38	15.99	16.15	5148596
2014-07-28	16.02	16.25	16.00	16.00	435471
2014-07-29	16.01	16.08	16.00	16.01	255544
2014-07-30	16.01	16.09	15.85	15.92	568501
2014-07-31	16.00	16.00	15.53	15.54	324319
2014-08-01	15.51	15.59	15.00	15.04	93123
2014-08-04	15.05	15.35	15.00	15.00	211238
2014-08-05	15.00	15.05	14.74	14.88	125549
2014-08-06	14.75	15.18	14.75	15.09	128165
2014-08-07	15.39	15.39	14.95	14.98	232847
2014-08-08	14.97	15.88	14.96	15.79	166112
2014-08-11	15.55	15.75	15.25	15.29	92694
2014-08-12	15.30	15.86	15.30	15.74	68505
2014-08-13	16.06	16.13	15.83	15.94	63549
2014-08-14	16.08	16.08	15.87	15.98	122851
2014-08-15	15.96	16.03	15.77	15.86	42076
2014-08-18	15.83	15.90	15.74	15.85	44049
2014-08-19	15.74	16.53	15.55	16.47	68261
2014-08-20	16.58	17.35	16.52	17.17	181121
2014-08-21	17.19	17.67	17.07	17.35	139824
2014-08-22	17.51	17.69	17.01	17.16	114301
2014-08-25	17.37	18.12	17.23	17.90	87460
2014-08-26	17.89	18.39	17.70	17.96	387805
2014-08-27	18.00	18.96	17.88	18.80	172022
2014-08-28	18.78	19.10	18.33	18.95	251697
2014-08-29	19.18	19.60	18.76	18.97	214857
2014-09-02	19.17	19.17	18.81	19.01	269552
2014-09-03	18.60	19.54	18.60	19.14	292269
2014-09-04	19.35	19.59	19.12	19.14	252710
2014-09-05	19.28	19.30	18.67	18.88	187158
2014-09-08	18.67	19.04	17.68	17.97	308747
2014-09-09	18.09	19.31	18.05	18.96	413517
2014-09-10	19.20	20.43	18.98	20.20	803288
2014-09-11	20.09	20.20	19.61	20.11	313473
2014-09-12	20.11	20.44	19.90	20.38	314303
2014-09-15	20.50	20.50	19.95	19.96	181254
2014-09-16	20.07	20.50	19.82	20.41	234396
2014-09-17	20.63	21.37	19.94	20.07	383678
2014-09-18	20.08	21.77	20.04	21.44	433314
2014-09-19	21.45	21.87	19.44	19.55	1134933
2014-09-22	19.52	20.09	19.27	19.95	192478
2014-09-23	19.91	20.08	19.55	20.02	186693
2014-09-24	19.88	20.16	19.68	19.90	131130
2014-09-25	19.93	20.25	19.65	20.21	137024
2014-09-26	20.10	22.21	20.07	21.76	254426
2014-09-29	21.52	21.56	20.87	21.23	699978
2014-09-30	21.36	21.36	20.74	20.95	1306283
2014-10-01	21.00	21.58	20.53	20.90	669710
2014-10-02	21.00	21.00	20.27	20.73	276834
2014-10-03	20.94	21.28	20.71	20.78	187723
2014-10-06	20.81	20.81	20.12	20.35	121139
2014-10-07	20.20	20.20	19.76	20.02	177338
2014-10-08	19.93	20.20	19.81	20.13	340094
2014-10-09	20.13	20.25	19.76	19.80	81213
2014-10-10	19.77	20.30	19.44	19.79	114780
2014-10-13	19.76	20.22	19.67	20.10	144021
2014-10-14	20.04	20.19	19.85	20.12	238458
2014-10-15	19.77	20.50	19.49	20.30	223264
2014-10-16	20.12	21.53	20.00	21.43	205006
2014-10-17	21.70	22.00	20.89	21.06	185160
2014-10-20	20.80	21.71	20.77	21.23	125332
2014-10-21	21.32	21.73	21.08	21.68	61250
2014-10-22	21.54	21.66	21.03	21.11	48361
2014-10-23	21.35	22.66	21.22	22.09	386891
2014-10-24	22.11	22.16	20.77	20.94	237078
2014-10-27	20.93	20.93	19.35	19.89	492756
2014-10-28	20.04	21.00	19.82	20.86	98023
2014-10-29	20.83	21.21	20.65	21.08	54038
2014-10-30	21.08	21.17	20.59	21.13	69632
2014-10-31	21.56	22.01	21.42	21.84	132992
2014-11-03	21.96	22.38	21.73	21.98	77465
2014-11-04	21.80	21.80	20.67	20.95	80788
2014-11-05	21.30	21.67	20.26	21.61	103239
2014-11-06	21.99	23.36	21.60	23.21	171089
2014-11-07	23.25	23.25	22.20	22.24	145393
2014-11-10	22.32	22.44	21.90	22.22	78866
2014-11-11	22.30	23.36	22.19	23.36	165205
2014-11-12	23.18	23.81	23.14	23.72	111030
2014-11-13	23.66	23.85	23.39	23.45	19039
2014-11-14	23.15	23.43	22.61	23.22	119174
2014-11-17	23.22	23.33	22.38	22.44	144757
2014-11-18	22.34	24.26	22.34	23.39	439748
2014-11-19	23.51	23.90	22.52	23.13	240975
2014-11-20	22.94	23.80	22.61	22.75	129330
2014-11-21	23.02	23.37	22.24	23.20	275815
2014-11-24	23.30	23.96	23.02	23.21	129558
2014-11-25	23.20	23.61	22.52	22.82	300875
2014-11-26	22.49	23.54	22.49	23.24	181492
2014-11-28	23.13	23.88	22.80	23.51	102722
2014-12-01	23.71	23.78	23.00	23.21	249145
2014-12-02	22.98	22.98	21.22	21.49	914173
2014-12-03	21.38	21.91	20.61	21.66	974953
2014-12-04	22.17	22.40	21.23	21.25	6243295
2014-12-05	21.27	21.75	21.25	21.58	473543
2014-12-08	21.57	21.95	21.18	21.78	523787
2014-12-09	21.70	21.73	21.28	21.62	336313
2014-12-10	21.67	22.09	21.49	21.64	794151
2014-12-11	21.57	22.21	21.57	21.93	992012
2014-12-12	21.66	22.14	21.30	21.63	681079
2014-12-15	22.08	22.20	21.28	21.39	467319
2014-12-16	21.41	21.67	21.16	21.21	316944
2014-12-17	21.28	21.93	21.15	21.83	278299
2014-12-18	22.08	22.20	21.74	22.12	249683
2014-12-19	22.16	22.55	21.89	22.55	340474
2014-12-22	22.47	23.11	22.33	22.93	251834
2014-12-23	22.92	23.12	22.51	22.72	168072
2014-12-24	22.89	23.13	22.60	23.00	94007
2014-12-26	23.00	23.41	23.00	23.21	82502
2014-12-29	23.21	23.72	23.06	23.33	136923
2014-12-30	23.22	23.61	22.99	23.09	109795
2014-12-31	23.03	23.60	22.73	22.98	247951
2015-01-02	22.97	23.41	22.48	22.92	270717
2015-01-05	22.70	22.75	22.05	22.40	413927
2015-01-06	22.39	22.60	21.94	22.35	360589
2015-01-07	22.27	23.22	22.05	23.13	333171
2015-01-08	23.00	23.97	22.77	23.81	314661
2015-01-09	23.77	24.24	23.47	24.03	201945
2015-01-12	23.95	25.00	23.80	24.63	460651
2015-01-13	24.63	25.55	23.82	24.03	708819
2015-01-14	23.75	24.49	23.73	24.01	561008
2015-01-15	23.99	25.07	23.79	23.90	624591
2015-01-16	23.74	24.70	23.18	23.80	503701
2015-01-20	23.93	24.04	23.04	23.39	480323
2015-01-21	23.26	24.39	23.26	24.21	373127
2015-01-22	24.22	24.71	23.87	24.67	283105
2015-01-23	24.56	25.93	24.46	25.09	488867
2015-01-26	25.00	25.59	24.62	25.58	201598
2015-01-27	25.25	25.48	24.85	24.95	708516
2015-01-28	25.07	25.24	24.55	24.79	152640
2015-01-29	24.77	25.39	24.69	25.25	253515
2015-01-30	25.17	25.39	24.50	24.87	198857
2015-02-02	24.82	25.00	24.24	24.75	248451
2015-02-03	24.75	25.10	24.53	24.80	650236
2015-02-04	24.75	25.16	24.40	24.54	353116
2015-02-05	24.12	24.56	22.64	23.98	1037823
2015-02-06	24.13	24.90	24.07	24.53	984495
2015-02-09	24.57	24.75	24.26	24.43	340414
2015-02-10	24.60	24.67	24.00	24.15	367137
2015-02-11	24.35	24.74	24.17	24.61	845803
2015-02-12	24.80	24.89	24.44	24.67	909678
2015-02-13	24.57	25.57	24.53	25.03	230035
2015-02-17	25.03	25.21	24.34	24.59	447643
2015-02-18	24.42	25.09	24.42	25.04	418134
2015-02-19	25.44	25.56	25.12	25.28	1131742
2015-02-20	25.41	26.96	25.34	26.22	860338
2015-02-23	26.33	26.88	26.14	26.74	371422
2015-02-24	26.78	27.05	26.60	26.80	145610
2015-02-25	26.80	26.81	25.75	26.54	608908
2015-02-26	26.39	27.07	26.20	26.85	406296
2015-02-27	26.88	27.47	26.83	27.15	453775
2015-03-02	27.18	27.48	27.00	27.44	286109
2015-03-03	27.45	27.61	27.08	27.21	437339
2015-03-04	27.26	27.97	26.86	27.44	964651
2015-03-05	27.48	27.95	27.37	27.76	297158
2015-03-06	27.71	27.93	27.53	27.80	440286
2015-03-09	27.88	28.51	27.65	27.99	430363
2015-03-10	27.79	28.34	27.46	27.89	361041
2015-03-11	27.98	28.14	27.80	28.06	340518
2015-03-12	28.20	28.80	27.95	28.26	317356
2015-03-13	28.36	28.53	27.74	27.85	226074
2015-03-16	27.74	28.39	27.66	28.01	264245
2015-03-17	28.25	28.73	27.86	28.33	505931
2015-03-18	28.32	28.72	28.09	28.60	200352
2015-03-19	28.54	28.98	28.23	28.69	378409
2015-03-20	28.92	29.00	28.37	28.88	813880
2015-03-23	28.88	29.10	28.63	28.89	220067
2015-03-24	28.91	29.24	28.75	29.04	193165
2015-03-25	29.01	29.19	28.94	29.00	303158
2015-03-26	28.91	28.99	28.00	28.64	511738
2015-03-27	28.75	29.13	28.41	29.10	408788
2015-03-30	29.10	29.73	29.10	29.63	216916
2015-03-31	29.55	30.00	29.50	29.94	200823
2015-04-01	30.00	30.00	28.91	29.01	292986
2015-04-02	29.10	29.40	28.92	29.03	328668
2015-04-06	29.03	29.40	29.03	29.11	232846
2015-04-07	29.06	29.38	28.21	28.26	348682
2015-04-08	28.26	29.01	28.08	28.69	502897
2015-04-09	28.73	29.00	28.01	28.85	234438
2015-04-10	28.83	28.84	28.13	28.65	143619
2015-04-13	28.43	28.89	28.43	28.65	453877
2015-04-14	28.66	29.44	28.34	29.41	305504
2015-04-15	29.56	30.48	29.55	29.86	256339
2015-04-16	29.94	29.94	29.25	29.26	639240
2015-04-17	29.05	29.43	28.73	28.89	331666
2015-04-20	28.98	29.19	28.52	28.74	110567
2015-04-21	28.76	29.40	28.03	28.03	276311
2015-04-22	28.03	28.59	28.02	28.56	151731
2015-04-23	28.44	29.00	28.25	28.78	186760
2015-04-24	28.88	29.15	28.71	28.85	240288
2015-04-27	28.99	29.07	28.18	28.48	300463
2015-04-28	28.40	29.11	28.40	28.95	221498
2015-04-29	28.92	29.15	28.39	28.75	463648
2015-04-30	28.57	28.83	27.88	28.00	288962
2015-05-01	28.03	28.20	27.69	27.93	153098
2015-05-04	27.93	28.65	27.92	28.45	390371
2015-05-05	28.33	28.59	26.61	26.81	322015
2015-05-06	26.80	26.93	26.33	26.73	301415
2015-05-07	26.68	27.72	26.68	27.49	191190
2015-05-08	27.73	27.97	27.44	27.49	369889
2015-05-11	27.54	27.84	27.37	27.47	339130
2015-05-12	28.55	30.19	27.43	29.77	853644
2015-05-13	29.75	30.26	29.75	30.05	451466
2015-05-14	30.14	30.82	29.52	29.87	1098897
2015-05-15	29.90	30.28	29.51	29.56	319551
2015-05-18	29.62	29.93	29.46	29.69	226053
2015-05-19	29.72	29.79	29.26	29.50	201594
2015-05-20	29.55	29.79	29.26	29.58	240952
2015-05-21	29.53	29.67	28.89	29.18	281193
2015-05-22	29.15	29.44	28.85	28.94	276412
2015-05-26	28.95	29.06	28.58	28.67	267707
2015-05-27	28.66	29.64	28.66	29.21	498304
2015-05-28	29.08	29.19	28.70	29.07	241161
2015-05-29	28.88	29.42	28.84	29.04	571930
2015-06-01	29.18	29.51	28.72	29.33	308042
2015-06-02	29.30	30.04	28.98	29.89	173262
2015-06-03	30.00	30.31	29.48	30.02	187054
2015-06-04	29.91	30.64	29.76	30.30	165334
2015-06-05	30.29	30.91	30.04	30.82	331351
2015-06-08	30.69	31.21	30.50	30.89	548015
2015-06-09	30.86	31.06	30.48	30.64	309612
2015-06-10	30.69	31.45	30.67	31.32	249513
2015-06-11	31.44	31.44	31.19	31.27	192258
2015-06-12	31.28	31.69	31.17	31.20	169741
2015-06-15	31.19	32.37	31.05	32.20	653235
2015-06-16	32.12	32.95	31.71	32.43	467331
2015-06-17	32.54	32.87	32.18	32.53	310759
2015-06-18	32.65	33.28	32.65	33.03	359127
2015-06-19	32.94	33.04	32.06	32.50	1271028
2015-06-22	32.56	33.18	32.15	32.36	314201
2015-06-23	32.31	32.61	31.71	32.02	276602
2015-06-24	32.01	32.26	30.80	31.20	371710
2015-06-25	31.34	31.69	30.84	30.88	404537
2015-06-26	31.01	31.41	30.45	30.65	1587547
2015-06-29	30.46	30.63	29.71	29.81	317761
2015-06-30	30.00	30.06	29.32	29.33	237105
2015-07-01	29.52	29.70	28.85	29.28	378935
2015-07-02	29.40	29.46	29.06	29.21	189660
2015-07-06	29.10	29.51	29.08	29.46	336338
2015-07-07	29.33	29.36	28.57	28.97	207570
2015-07-08	28.74	29.00	28.55	28.95	291026
2015-07-09	29.34	29.44	28.54	28.61	413703
2015-07-10	28.85	29.36	28.57	28.97	198580
2015-07-13	28.97	29.61	28.94	29.39	270124
2015-07-14	29.39	29.48	29.20	29.25	121177
2015-07-15	29.00	29.00	27.98	28.69	725831
2015-07-16	28.92	29.12	28.58	28.77	303396
2015-07-17	28.68	29.15	28.64	29.08	272368
2015-07-20	29.02	29.42	28.84	29.01	182095
2015-07-21	29.01	29.42	28.55	28.79	180507
2015-07-22	28.64	29.00	28.52	28.97	206217
2015-07-23	28.93	29.06	28.13	28.20	261474
2015-07-24	28.11	28.48	27.75	27.82	269415
2015-07-27	27.62	27.78	27.14	27.54	220010
2015-07-28	27.54	27.87	27.19	27.58	333684
2015-07-29	27.48	27.97	27.20	27.27	303410
2015-07-30	27.28	27.92	27.01	27.90	253456
2015-07-31	28.00	28.45	27.76	27.83	182966
2015-08-03	27.80	27.96	27.35	27.86	258443
2015-08-04	27.91	28.05	27.26	27.44	275909
2015-08-05	27.68	28.04	27.45	27.82	241982
2015-08-06	27.79	27.82	27.40	27.67	645883
2015-08-07	27.53	27.78	27.04	27.61	331544
2015-08-10	27.77	27.92	27.47	27.86	243962
2015-08-11	27.67	28.09	27.58	28.05	256769
2015-08-12	27.96	28.50	27.23	28.31	230803
2015-08-13	28.43	28.68	28.09	28.65	199471
2015-08-14	28.67	29.18	28.57	29.12	211429
2015-08-17	29.02	29.43	28.88	29.42	201108
2015-08-18	29.23	29.39	27.95	28.28	389545
2015-08-19	28.10	28.63	27.88	28.37	485454
2015-08-20	28.23	28.42	28.00	28.29	429681
2015-08-21	27.84	28.09	27.27	27.29	403523
2015-08-24	25.98	27.51	25.74	26.35	517908
2015-08-25	27.05	27.46	26.23	26.79	446440
2015-08-26	27.29	27.50	26.54	27.32	368823
2015-08-27	27.50	28.29	26.93	28.08	289560
2015-08-28	27.93	28.44	27.74	28.31	228682
2015-08-31	28.27	28.56	28.14	28.41	212548
2015-09-01	27.91	28.41	27.75	28.34	255746
2015-09-02	28.50	28.66	27.84	28.50	366916
2015-09-03	28.50	29.00	28.27	28.78	235501
2015-09-04	28.28	28.91	28.25	28.81	162446
2015-09-08	29.17	29.93	28.80	29.90	197356
2015-09-09	30.12	30.49	29.82	30.15	263044
2015-09-10	30.14	30.19	29.84	30.12	158456
2015-09-11	30.00	30.56	29.91	30.52	259168
2015-09-14	30.54	30.61	30.22	30.45	144022
2015-09-15	30.55	30.89	30.33	30.50	173084
2015-09-16	30.32	31.23	30.32	31.22	248263
2015-09-17	31.24	32.49	31.24	32.20	328577
2015-09-18	31.86	33.06	31.65	32.37	613623
2015-09-21	32.62	33.03	31.94	32.22	218255
2015-09-22	31.88	32.40	31.39	31.78	235762
2015-09-23	31.90	32.39	31.50	31.98	168107
2015-09-24	31.94	32.12	31.24	31.80	248531
2015-09-25	32.05	32.20	30.87	30.91	233452
2015-09-28	30.91	30.91	29.36	29.43	220489
2015-09-29	29.41	29.45	28.11	28.33	414286
2015-09-30	28.50	29.12	27.85	28.93	470933
2015-10-01	28.93	29.19	28.32	29.13	261478
2015-10-02	28.92	29.96	28.77	29.92	209038
2015-10-05	30.10	31.39	30.10	31.26	173921
2015-10-06	31.20	31.65	30.60	30.85	163759
2015-10-07	31.15	31.64	31.02	31.58	208063
2015-10-08	31.55	32.48	31.50	32.31	265119
2015-10-09	32.47	32.50	31.35	31.50	204265
2015-10-12	31.59	31.85	31.27	31.46	153833
2015-10-13	31.51	31.87	31.01	31.04	261273
2015-10-14	31.00	31.10	30.38	30.52	213810
2015-10-15	30.59	30.95	30.13	30.84	255321
2015-10-16	30.92	31.98	30.56	31.91	275052
2015-10-19	31.81	32.30	31.50	32.07	148864
2015-10-20	31.98	32.40	31.79	31.98	139778
2015-10-21	32.07	32.32	30.62	30.75	208014
2015-10-22	30.89	31.20	30.41	31.13	366678
2015-10-23	31.35	32.13	31.12	31.17	299958
2015-10-26	31.05	31.83	31.01	31.26	264411
2015-10-27	31.14	31.42	30.92	31.28	137816
2015-10-28	31.42	32.09	31.18	31.99	418966
2015-10-29	31.97	32.15	31.23	31.50	190241
2015-10-30	31.47	31.60	31.06	31.42	249381
2015-11-02	31.47	32.00	31.39	31.70	464065
2015-11-03	31.57	31.83	30.85	31.58	458468
2015-11-04	31.56	31.63	31.20	31.33	277851
2015-11-05	31.35	31.64	31.05	31.50	348571
2015-11-06	31.41	31.99	31.11	31.66	329534
2015-11-09	31.64	31.64	29.73	29.82	353950
2015-11-10	29.67	30.48	28.52	30.28	682398
2015-11-11	30.35	31.49	30.13	30.68	183334
2015-11-12	30.42	30.60	29.80	29.88	111553
2015-11-13	29.74	30.34	29.46	29.69	182712
2015-11-16	29.75	30.16	29.28	29.85	408671
2015-11-17	29.90	30.69	29.52	30.56	762737
2015-11-18	30.68	30.80	29.90	30.04	604883
2015-11-19	30.05	30.64	29.89	30.42	544592
2015-11-20	30.59	30.82	30.24	30.66	358454
2015-11-23	30.63	31.77	30.53	31.71	245711
2015-11-24	30.50	30.90	28.07	28.27	712259
2015-11-25	28.32	28.58	27.85	27.91	275527
2015-11-27	27.82	27.99	27.40	27.45	149314
2015-11-30	27.46	27.54	26.79	26.81	393338
2015-12-01	27.05	27.17	25.82	26.04	799186
2015-12-02	26.06	26.08	25.43	25.50	332781
2015-12-03	25.61	25.76	23.82	24.43	1072595
2015-12-04	24.22	24.65	23.49	24.46	1439199
2015-12-07	24.37	24.48	23.59	23.63	298897
2015-12-08	23.50	23.67	23.20	23.31	286065
2015-12-09	23.01	23.21	22.45	22.63	587448
2015-12-10	22.59	22.94	22.50	22.55	453135
2015-12-11	22.12	22.54	22.00	22.39	559519
2015-12-14	22.33	22.81	22.26	22.80	459320
2015-12-15	22.92	23.87	22.92	23.76	512757
2015-12-16	23.60	23.97	23.31	23.53	352009
2015-12-17	23.54	23.55	22.79	22.86	316477
2015-12-18	22.80	23.01	22.43	22.57	671202
2015-12-21	22.67	22.90	22.35	22.79	180064
2015-12-22	22.94	23.61	22.79	23.58	360057
2015-12-23	23.63	24.26	23.57	24.18	527614
2015-12-24	24.10	24.43	24.03	24.08	128803
2015-12-28	23.94	23.95	23.28	23.42	155983
2015-12-29	23.58	23.65	23.16	23.44	147579
2015-12-30	23.36	24.09	23.20	23.77	245855
2015-12-31	23.71	24.16	23.45	24.03	363686
2016-01-04	23.64	23.65	22.64	22.86	310036
2016-01-05	22.76	22.99	22.43	22.50	221488
2016-01-06	22.21	22.48	21.72	21.89	239576
2016-01-07	21.52	21.88	21.43	21.43	272313
2016-01-08	21.52	21.55	20.61	21.07	368796
2016-01-11	20.90	21.14	20.43	20.65	261541
2016-01-12	20.93	21.17	20.69	21.13	293538
2016-01-13	21.15	21.18	20.01	20.09	363301
2016-01-14	20.24	20.74	19.75	20.37	417598
2016-01-15	19.95	20.32	19.82	20.19	345187
2016-01-19	20.40	20.78	19.68	19.99	467926
2016-01-20	19.64	20.38	19.21	20.23	426213
2016-01-21	20.29	20.97	20.05	20.71	413541
2016-01-22	21.09	22.03	21.05	22.01	462773
2016-01-25	21.97	22.29	21.13	21.20	480340
2016-01-26	21.26	21.31	20.62	21.14	243783
2016-01-27	21.12	21.32	20.56	20.97	213943
2016-01-28	21.24	21.41	20.83	21.06	150308
2016-01-29	21.10	22.58	21.10	22.58	345493
2016-02-01	22.47	23.07	22.06	22.85	389125
2016-02-02	22.58	22.58	19.57	20.09	665743
2016-02-03	20.33	20.84	19.57	20.84	312965
2016-02-04	20.71	21.35	20.71	21.11	195551
2016-02-05	20.98	20.98	19.81	19.84	302367
2016-02-08	19.54	19.54	18.25	18.99	420245
2016-02-09	18.69	19.25	18.43	18.83	334793
2016-02-10	18.99	19.21	18.53	18.66	479405
2016-02-11	18.32	18.65	18.03	18.34	288970
2016-02-12	18.62	18.71	18.19	18.56	342048
2016-02-16	18.81	18.81	17.95	18.41	435231
2016-02-17	18.62	19.34	18.43	19.22	491080
2016-02-18	19.30	19.66	18.06	18.35	448071
2016-02-19	18.29	18.68	18.05	18.68	289688
2016-02-22	19.65	20.02	19.27	19.96	491362
2016-02-23	19.97	20.16	19.26	19.37	341699
2016-02-24	19.00	19.01	17.72	18.91	851622
2016-02-25	19.03	19.25	18.60	18.78	632755
2016-02-26	18.92	19.65	18.87	19.59	671975
2016-02-29	19.61	19.78	19.38	19.40	240677
2016-03-01	19.59	20.02	19.33	20.02	261472
2016-03-02	19.98	20.14	19.62	19.88	222948
2016-03-03	19.85	20.22	19.75	20.11	366251
2016-03-04	20.10	21.25	19.95	21.16	402856
2016-03-07	21.15	21.94	20.93	21.89	395331
2016-03-08	21.79	21.79	20.72	20.85	322264
2016-03-09	20.95	21.34	20.64	21.17	398661
2016-03-10	21.22	21.26	20.28	20.35	312867
2016-03-11	20.63	20.88	20.53	20.78	201298
2016-03-14	20.77	21.08	20.77	20.96	237196
2016-03-15	20.79	20.84	20.31	20.38	163886
2016-03-16	20.30	20.78	20.11	20.64	240645
2016-03-17	20.64	21.87	20.62	21.81	166230
2016-03-18	21.97	22.48	21.97	22.10	655327
2016-03-21	22.10	22.42	21.34	21.41	187079
2016-03-22	21.29	21.69	21.25	21.40	140357
2016-03-23	21.34	21.45	20.62	20.62	203338
2016-03-24	20.50	20.94	20.45	20.93	107246
2016-03-28	20.95	20.98	20.51	20.69	119444
2016-03-29	20.64	22.43	20.50	22.36	481617
2016-03-30	21.70	22.38	19.91	20.86	2450724
2016-03-31	21.08	21.37	19.79	21.30	2357058
2016-04-01	21.00	22.42	20.98	22.00	1209573
2016-04-04	22.00	22.65	21.52	22.48	923017
2016-04-05	22.24	23.28	22.02	22.84	616552
2016-04-06	22.98	23.46	22.72	22.91	631005
2016-04-07	22.80	23.00	22.33	22.70	472445
2016-04-08	22.86	23.12	22.68	23.11	528877
2016-04-11	23.32	23.73	23.23	23.35	631981
2016-04-12	23.35	23.51	22.96	23.24	310793
2016-04-13	23.40	23.50	23.00	23.24	384375
2016-04-14	23.21	23.53	23.07	23.49	366605
2016-04-15	23.49	23.54	23.14	23.49	244010
2016-04-18	23.40	24.14	23.23	24.07	368912
2016-04-19	24.11	24.32	23.57	23.71	553040
2016-04-20	23.75	23.98	23.29	23.82	204569
2016-04-21	23.93	24.14	23.57	23.59	220758
2016-04-22	23.71	24.36	23.44	24.34	311014
2016-04-25	24.30	24.38	23.43	23.70	511134
2016-04-26	23.88	24.12	23.62	24.02	296148
2016-04-27	24.10	24.31	23.78	24.08	227487
2016-04-28	24.00	24.69	23.66	23.72	327205
2016-04-29	23.70	23.88	22.98	23.12	498638
2016-05-02	23.22	24.06	23.11	24.03	234614
2016-05-03	23.82	23.95	23.37	23.44	292823
2016-05-04	23.34	23.53	22.84	23.13	282330
2016-05-05	23.27	23.63	23.06	23.39	213097
2016-05-06	23.30	23.58	22.99	23.09	194818
2016-05-09	23.06	23.33	22.91	23.00	203007
2016-05-10	23.22	23.91	23.01	23.85	192001
2016-05-11	23.81	24.02	23.60	23.85	315695
2016-05-12	23.88	24.09	23.33	23.65	305705
2016-05-13	23.50	24.37	23.40	23.51	529977
2016-05-16	23.65	23.94	23.03	23.39	257196
2016-05-17	23.24	23.47	22.83	23.24	375461
2016-05-18	23.18	23.45	22.56	23.15	444356
2016-05-19	22.97	23.17	22.02	22.38	222910
2016-05-20	22.41	22.91	22.10	22.82	215179
2016-05-23	22.77	23.10	22.66	22.85	119593
2016-05-24	23.06	23.54	22.95	23.40	309705
2016-05-25	23.50	23.50	22.92	23.33	515024
2016-05-26	23.48	23.51	22.79	23.41	455069
2016-05-27	23.48	25.07	23.48	24.61	673500
2016-05-31	24.64	24.76	24.22	24.31	742915
2016-06-01	24.26	24.90	23.95	24.72	441090
2016-06-02	24.65	24.77	24.42	24.60	416404
2016-06-03	24.55	24.55	24.06	24.22	485693
2016-06-06	24.32	24.47	24.05	24.43	512085
2016-06-07	23.52	25.92	23.10	25.86	862738
2016-06-08	25.98	27.11	25.74	26.76	708031
2016-06-09	26.66	27.18	26.56	27.11	390905
2016-06-10	26.84	27.37	26.32	26.35	681438
2016-06-13	26.09	26.42	25.76	25.78	517960
2016-06-14	26.37	27.10	26.01	26.56	447388
2016-06-15	26.69	26.74	26.16	26.20	403126
2016-06-16	26.32	26.33	25.74	26.29	387076
2016-06-17	26.28	26.59	26.00	26.26	742637
2016-06-20	26.82	27.67	26.55	27.33	406310
2016-06-21	27.23	27.39	26.67	27.19	236443
2016-06-22	27.22	27.74	27.01	27.11	319487
2016-06-23	27.54	27.72	27.22	27.39	295666
2016-06-24	26.08	26.40	25.54	25.91	617077
2016-06-27	25.57	25.66	24.85	24.86	492772
2016-06-28	25.25	25.66	25.02	25.37	468336
2016-06-29	25.51	26.77	25.43	26.31	414026
2016-06-30	26.57	27.38	26.20	27.37	364106
2016-07-01	27.24	27.88	27.05	27.23	207165
2016-07-05	26.91	27.19	26.50	26.72	213016
2016-07-06	26.65	26.90	26.29	26.85	320734
2016-07-07	26.94	27.31	26.83	27.13	156976
2016-07-08	27.44	27.91	27.26	27.86	298046
2016-07-11	27.96	28.24	27.90	28.15	277265
2016-07-12	28.28	28.49	28.12	28.15	190886
2016-07-13	28.40	28.47	27.65	27.67	219996
2016-07-14	27.96	28.05	27.61	27.89	217918
2016-07-15	28.14	28.23	27.82	28.17	372086
2016-07-18	28.08	28.40	27.79	27.88	129464
2016-07-19	27.85	27.98	27.24	27.33	178722
2016-07-20	27.45	27.80	27.21	27.45	155418
2016-07-21	27.31	27.65	27.00	27.09	280570
2016-07-22	27.12	27.30	26.81	27.19	338340
2016-07-25	27.29	27.57	27.05	27.26	210223
2016-07-26	27.13	27.72	27.13	27.40	227809
2016-07-27	27.57	27.62	27.13	27.35	114743
2016-07-28	27.37	27.52	27.05	27.09	290521
2016-07-29	27.01	27.53	26.54	26.71	356772
2016-08-01	26.77	27.21	26.39	26.74	216304
2016-08-02	26.80	26.86	26.34	26.39	173721
2016-08-03	26.31	26.88	26.25	26.87	246209
2016-08-04	26.96	27.26	26.55	26.64	186549
2016-08-05	26.87	27.17	26.37	27.14	971521
2016-08-08	27.21	27.32	26.79	26.93	266402
2016-08-09	27.01	27.15	26.67	26.71	360020
2016-08-10	26.75	26.96	26.60	26.73	207237
2016-08-11	25.22	26.48	24.98	25.58	420761
2016-08-12	25.59	25.84	25.10	25.31	329106
2016-08-15	25.48	25.97	25.32	25.66	167726
2016-08-16	25.62	25.62	25.05	25.07	186902
2016-08-17	25.01	25.28	24.82	24.83	322830
2016-08-18	24.79	25.10	24.76	24.90	233699
2016-08-19	24.88	24.88	24.51	24.71	121207
2016-08-22	24.60	24.73	24.24	24.60	243922
2016-08-23	24.68	25.26	24.49	24.90	415876
2016-08-24	24.92	24.92	23.93	23.94	181139
2016-08-25	23.95	23.95	23.43	23.89	482878
2016-08-26	24.07	24.18	23.69	23.87	196157
2016-08-29	24.12	24.25	23.77	23.90	162873
2016-08-30	24.05	24.05	23.42	23.51	299301
2016-08-31	23.41	23.45	22.94	23.13	382422
2016-09-01	23.36	23.49	22.68	23.24	505357
2016-09-02	23.34	23.60	22.77	23.10	320892
2016-09-06	23.16	23.65	22.64	23.62	564569
2016-09-07	23.55	24.00	23.55	23.82	324079
2016-09-08	23.80	23.81	23.46	23.72	121817
2016-09-09	23.48	23.71	23.15	23.15	529836
2016-09-12	23.14	23.61	23.06	23.60	206519
2016-09-13	23.31	23.35	22.90	23.12	320695
2016-09-14	23.24	23.33	22.93	23.13	228989
2016-09-15	23.10	23.17	22.82	23.06	192903
2016-09-16	22.99	23.55	22.73	23.28	446650
2016-09-19	23.43	23.91	23.09	23.32	258092
2016-09-20	23.51	23.56	23.10	23.34	240559
2016-09-21	23.46	23.76	23.33	23.72	209167
2016-09-22	23.85	24.52	23.85	24.49	192288
2016-09-23	24.38	24.60	24.29	24.51	233934
2016-09-26	24.30	24.59	24.11	24.36	165268
2016-09-27	24.23	24.50	24.18	24.41	110103
2016-09-28	24.39	24.76	24.39	24.75	148609
2016-09-29	24.78	24.78	23.82	23.97	345197
2016-09-30	24.01	24.41	23.78	24.06	357366
2016-10-03	24.00	24.08	23.33	23.47	194045
2016-10-04	23.48	23.65	23.17	23.30	160654
2016-10-05	23.33	23.73	23.22	23.58	213292
2016-10-06	23.80	24.12	20.15	21.58	2330057
2016-10-07	21.81	22.47	21.37	22.16	964270
2016-10-10	22.00	22.60	22.00	22.55	290049
2016-10-11	22.25	23.00	22.25	23.00	612765
2016-10-12	23.10	23.10	22.45	22.55	334609
2016-10-13	22.50	22.55	22.35	22.50	222554
2016-10-14	22.70	23.05	22.20	22.25	355520
2016-10-17	22.35	22.60	22.05	22.15	267102
2016-10-18	22.40	22.60	21.75	21.80	255612
2016-10-19	21.75	21.80	21.10	21.15	191868
2016-10-20	21.15	21.20	20.50	20.80	265471
2016-10-21	20.55	20.68	20.20	20.50	345384
2016-10-24	20.65	20.95	20.55	20.55	134708
2016-10-25	20.60	20.60	20.10	20.30	289991
2016-10-26	20.15	20.30	19.65	19.70	139911
2016-10-27	19.70	19.85	19.50	19.70	233605
2016-10-28	19.75	20.05	19.20	19.55	291268
2016-10-31	19.50	19.60	18.95	19.10	254884
2016-11-01	19.15	19.18	18.85	18.85	183962
2016-11-02	18.90	19.15	18.65	18.80	184049
2016-11-03	18.90	18.95	18.60	18.70	130661
2016-11-04	18.75	20.05	18.75	19.25	382506
2016-11-07	19.75	19.90	19.50	19.75	183184
2016-11-08	19.60	20.10	19.40	20.00	177063
2016-11-09	19.95	21.35	19.90	20.90	594487
2016-11-10	21.35	22.20	21.10	21.65	364595
2016-11-11	21.70	22.50	21.35	22.20	351145
2016-11-14	21.40	21.70	20.00	20.70	340092
2016-11-15	20.60	20.95	20.35	20.50	431939
2016-11-16	20.55	20.90	20.25	20.65	669231
2016-11-17	20.85	21.30	20.65	21.00	273539
2016-11-18	21.05	21.15	20.87	21.05	300979
2016-11-21	21.20	21.25	20.85	21.15	213880
2016-11-22	21.25	21.25	21.00	21.15	202241
2016-11-23	21.00	21.30	20.95	21.25	237326
2016-11-25	21.35	21.35	21.05	21.35	163905
2016-11-28	21.40	21.50	20.70	20.65	132708
2016-11-29	20.75	20.85	20.45	20.55	211374
2016-11-30	20.55	20.55	19.95	20.30	425287
2016-12-01	20.40	21.05	20.35	21.00	306213
2016-12-02	20.90	21.25	20.80	21.00	594481
2016-12-05	21.20	21.23	20.90	21.00	353532
2016-12-06	21.10	21.23	20.85	21.15	462848
2016-12-07	21.25	21.75	21.00	21.35	711382
2016-12-08	21.30	21.45	21.25	21.30	350089
2016-12-09	21.45	21.50	20.85	21.35	231448
2016-12-12	21.20	21.40	20.95	21.00	283430
2016-12-13	21.10	21.45	20.90	21.25	455134
2016-12-14	21.10	21.35	20.80	20.95	289763
2016-12-15	20.95	21.20	20.75	20.95	324148
2016-12-16	20.95	21.10	20.15	20.95	880749
2016-12-19	20.40	20.85	20.10	20.45	185071
2016-12-20	20.60	20.80	20.40	20.80	180730
2016-12-21	20.70	21.20	20.60	20.90	183691
2016-12-22	20.95	20.95	20.20	20.20	188268
2016-12-23	20.20	20.45	20.05	20.35	260449
2016-12-27	20.35	21.00	20.35	20.75	151894
2016-12-28	20.70	20.75	20.40	20.50	107113
2016-12-29	20.55	20.90	20.40	20.55	96709
2016-12-30	20.65	20.88	20.35	20.60	229358
2017-01-03	20.90	21.05	20.40	20.95	420967
2017-01-04	21.05	21.15	20.90	21.00	224219
2017-01-05	20.80	21.05	20.56	20.65	145265
2017-01-06	20.80	20.80	20.25	20.30	173995
2017-01-09	20.30	20.75	20.00	20.55	276769
2017-01-10	20.50	21.25	20.40	21.15	469688
2017-01-11	21.15	22.75	21.10	22.65	790061
2017-01-12	22.90	23.65	22.20	23.30	1158876
2017-01-13	25.60	26.30	23.70	23.80	1216422
2017-01-17	23.70	23.70	22.85	22.90	421665
2017-01-18	22.95	23.85	22.85	23.55	239137
2017-01-19	23.50	23.65	23.00	23.50	237322
2017-01-20	23.55	24.00	23.45	23.85	382713
2017-01-23	23.75	24.45	23.70	24.10	261705
2017-01-24	24.25	24.40	24.10	24.25	291982
2017-01-25	24.35	25.90	24.35	25.40	531984
2017-01-26	25.50	25.50	24.88	25.00	174937
2017-01-27	25.05	25.10	24.70	24.85	182356
2017-01-30	24.70	24.80	24.05	24.20	156550
2017-01-31	24.15	24.30	23.80	24.10	166789
2017-02-01	24.30	24.85	24.30	24.70	283074
2017-02-02	24.55	24.60	24.15	24.20	161050
2017-02-03	24.40	24.45	24.13	24.15	212424
2017-02-06	24.05	24.35	24.05	24.15	115551
2017-02-07	24.20	24.25	24.05	24.20	113849
2017-02-08	24.05	24.10	23.60	24.05	274283
2017-02-09	24.60	25.20	24.30	24.40	343071
2017-02-10	24.85	24.85	24.20	24.35	214794
2017-02-13	24.45	24.75	23.75	23.80	213079
2017-02-14	23.70	23.70	23.28	23.45	184256
2017-02-15	23.40	23.85	23.30	23.50	185315
2017-02-16	22.80	22.85	22.20	22.55	919692
2017-02-17	22.55	22.55	22.20	22.40	258269
2017-02-21	22.35	22.80	22.35	22.65	298241
2017-02-22	22.75	23.00	22.45	22.95	224607
2017-02-23	22.95	23.05	22.65	22.75	253856
2017-02-24	22.50	22.85	22.30	22.39	182393
2017-02-27	22.40	22.95	22.40	22.70	268200
2017-02-28	22.65	22.85	22.05	22.05	268085
2017-03-01	22.40	22.80	22.40	22.60	281977
2017-03-02	22.60	22.70	22.25	22.25	252632
2017-03-03	22.25	22.45	22.10	22.20	116462
2017-03-06	22.00	22.15	21.75	21.80	171953
2017-03-07	21.80	22.10	21.68	21.80	251031
2017-03-08	21.85	21.85	21.45	21.50	577305
2017-03-09	21.45	21.60	21.30	21.35	135649
2017-03-10	21.50	21.93	21.40	21.70	329850
2017-03-13	21.65	22.45	21.65	22.45	165903
2017-03-14	22.25	22.40	22.00	22.05	156278
2017-03-15	22.10	22.55	21.85	22.45	195130
2017-03-16	22.50	22.70	22.15	22.35	159739
2017-03-17	22.30	22.35	21.70	21.80	367755
2017-03-20	21.80	22.10	21.65	21.85	147724
2017-03-21	21.95	22.03	21.68	21.85	384948
2017-03-22	21.75	21.85	21.50	21.65	216903
2017-03-23	21.65	22.05	21.50	21.75	156564
2017-03-24	21.80	21.80	21.15	21.45	131430
2017-03-27	21.20	21.30	20.95	21.05	112954
2017-03-28	20.95	21.10	20.40	21.05	291480
2017-03-29	21.00	21.15	20.80	21.00	102974
2017-03-30	21.00	21.40	20.75	21.40	127369
2017-03-31	21.40	22.05	21.35	21.90	206381
2017-04-03	21.95	22.35	21.75	21.85	339378
2017-04-04	21.85	21.91	21.65	21.80	310051
2017-04-05	21.95	22.35	21.65	21.85	276720
2017-04-06	21.85	22.30	21.85	22.25	282125
2017-04-07	22.25	22.50	22.15	22.25	335212
2017-04-10	22.20	22.40	21.85	21.95	133010
2017-04-11	21.90	22.23	21.75	22.15	135206
2017-04-12	22.05	22.10	21.75	22.05	177262
2017-04-13	22.00	22.10	21.65	21.65	173427
2017-04-17	21.75	22.25	21.55	22.25	158681
2017-04-18	22.15	22.35	21.90	22.15	153968
2017-04-19	22.25	22.80	22.25	22.50	150441
2017-04-20	22.60	22.85	22.40	22.65	323763
2017-04-21	22.65	23.05	22.60	22.65	315945
2017-04-24	22.95	23.15	22.80	22.90	121608
2017-04-25	23.10	23.40	23.05	23.20	125784
2017-04-26	23.15	23.43	23.05	23.10	1143343
2017-04-27	23.15	23.25	22.80	23.20	237159
2017-04-28	23.15	23.20	22.95	23.05	134699
2017-05-01	23.10	23.25	22.95	23.05	98073
2017-05-02	23.15	23.35	22.95	23.25	292237
2017-05-03	23.10	23.20	22.80	22.95	95113
2017-05-04	23.05	23.25	23.00	23.00	100144
2017-05-05	23.05	23.15	22.90	23.00	188654
2017-05-08	22.95	23.23	22.90	23.05	232345
2017-05-09	23.10	23.20	22.85	22.95	109157
2017-05-10	22.90	23.00	22.80	22.95	165322
2017-05-11	22.90	23.03	22.60	22.95	233249
2017-05-12	22.85	22.85	22.10	22.15	238971
2017-05-15	22.25	22.50	22.25	22.25	147797
2017-05-16	22.35	22.35	22.00	22.05	216845
2017-05-17	21.80	21.93	21.25	21.55	296952
2017-05-18	21.40	21.75	21.25	21.45	572308
2017-05-19	21.40	22.60	21.35	22.35	387132
2017-05-22	22.35	22.45	21.85	21.90	201704
2017-05-23	21.95	22.20	21.75	21.90	191592
2017-05-24	21.85	22.05	21.50	21.60	249707
2017-05-25	21.55	21.55	19.40	21.00	1433859
2017-05-26	21.00	21.00	20.50	20.65	560898
2017-05-30	20.55	20.65	19.80	19.80	375417
2017-05-31	19.80	19.80	18.90	19.08	522705
2017-06-01	19.20	19.75	19.08	19.60	287868
2017-06-02	19.60	19.88	19.45	19.55	376440
2017-06-05	19.45	19.65	19.15	19.15	314621
2017-06-06	19.00	19.45	18.85	19.30	333199
2017-06-07	19.30	19.60	18.95	19.15	272764
2017-06-08	19.75	20.38	19.35	20.30	591484
2017-06-09	20.40	20.48	19.90	20.35	457407
2017-06-12	20.30	20.70	20.20	20.25	350869
2017-06-13	20.25	20.55	20.10	20.35	397868
2017-06-14	20.70	20.80	20.25	20.40	236046
2017-06-15	20.30	20.45	19.95	20.00	165014
2017-06-16	19.85	20.30	19.80	20.25	505845
2017-06-19	20.50	20.85	20.35	20.50	156543
2017-06-20	20.40	20.75	20.25	20.75	220744
2017-06-21	20.80	20.80	19.95	20.10	173799
2017-06-22	20.10	20.35	19.85	19.95	2419036
2017-06-23	19.95	20.65	19.85	20.00	1390003
2017-06-26	20.05	21.00	19.88	20.90	1372818
2017-06-27	21.00	21.10	20.60	20.90	231548
2017-06-28	20.95	21.25	20.90	20.90	281320
2017-06-29	20.95	21.00	20.10	20.15	175504
2017-06-30	20.15	20.45	20.05	20.10	276880
2017-07-03	20.20	20.35	19.95	20.20	171109
2017-07-05	20.30	20.40	19.70	19.85	221428
2017-07-06	19.85	19.85	19.20	19.30	301923
2017-07-07	19.30	19.45	19.00	19.40	647122
2017-07-10	19.40	19.95	19.40	19.80	426756
2017-07-11	19.70	20.13	19.70	20.00	364199
2017-07-12	20.10	20.45	20.05	20.10	189024
2017-07-13	20.10	20.30	19.93	20.25	206844
2017-07-14	20.30	20.30	19.95	20.00	186655
2017-07-17	19.95	20.30	19.75	20.10	335733
2017-07-18	20.05	20.35	19.90	20.10	170216
2017-07-19	20.05	20.35	20.05	20.25	142521
2017-07-20	20.20	21.00	20.20	20.85	303771
2017-07-21	21.00	21.25	20.50	20.60	251481
2017-07-24	20.60	20.75	20.05	20.25	142320
2017-07-25	20.35	20.75	20.30	20.60	510188
2017-07-26	20.60	20.85	20.18	20.30	238528
2017-07-27	20.40	20.75	20.15	20.75	191333
2017-07-28	20.65	20.70	20.20	20.40	113935
2017-07-31	20.40	20.55	20.20	20.55	201407
2017-08-01	20.60	20.60	20.15	20.50	288932
2017-08-02	20.50	20.60	19.85	19.90	641118
2017-08-03	18.90	19.85	18.40	19.40	3776730
2017-08-04	19.55	20.10	19.40	19.95	389754
2017-08-07	19.90	21.10	19.75	20.75	2805108
2017-08-08	21.20	22.65	21.20	22.50	931388
2017-08-09	22.40	22.55	20.25	20.75	957120
2017-08-10	20.45	20.65	19.60	20.50	656692
2017-08-11	20.25	20.60	19.70	20.45	517119
2017-08-14	20.55	20.55	20.00	20.35	549175
2017-08-15	20.35	20.35	19.90	20.05	356873
2017-08-16	20.05	20.20	19.75	20.00	316294
2017-08-17	19.90	20.05	19.48	19.50	412895
2017-08-18	19.40	19.95	19.35	19.85	397190
2017-08-21	19.80	19.80	19.28	19.40	366349
2017-08-22	19.40	19.65	19.26	19.60	240975
2017-08-23	19.45	19.50	19.00	19.05	195613
2017-08-24	19.15	19.35	18.95	19.20	184146
2017-08-25	19.25	19.55	19.20	19.55	338957
2017-08-28	19.70	19.85	19.40	19.65	255757
2017-08-29	19.60	19.60	19.20	19.28	442095
2017-08-30	19.35	19.45	19.05	19.10	361559
2017-08-31	19.25	19.50	19.20	19.45	222162
2017-09-01	19.45	19.80	19.38	19.75	277826
2017-09-05	19.70	19.95	19.55	19.70	269076
2017-09-06	19.75	20.10	19.55	20.05	444841
2017-09-07	20.05	20.70	19.80	20.45	342409
2017-09-08	20.45	20.90	20.15	20.90	292453
2017-09-11	20.95	21.75	20.65	20.75	405187
2017-09-12	20.85	21.35	20.70	21.20	428564
2017-09-13	21.15	21.45	21.05	21.20	281617
2017-09-14	21.15	21.15	20.75	20.85	275117
2017-09-15	20.80	20.93	20.20	20.25	955368
2017-09-18	20.35	20.35	19.75	19.85	271030
2017-09-19	19.95	19.95	19.45	19.65	321135
2017-09-20	19.65	20.05	19.65	20.00	146384
2017-09-21	19.90	20.00	19.65	19.85	207849
2017-09-22	19.90	20.15	19.80	20.10	165611
2017-09-25	20.10	20.33	20.05	20.30	552423
2017-09-26	20.30	20.45	20.25	20.30	218220
2017-09-27	20.30	20.80	20.10	20.70	218739
2017-09-28	20.75	20.95	20.53	20.90	122116
2017-09-29	20.80	21.00	20.15	20.25	441472
2017-10-02	20.30	20.70	20.25	20.45	348151
2017-10-03	20.55	20.55	19.85	20.45	418552
2017-10-04	20.35	20.45	19.95	20.00	335534
2017-10-05	20.05	20.10	19.90	20.00	267985
2017-10-06	19.90	20.30	19.90	20.10	418959
2017-10-09	20.10	20.20	19.95	20.15	3158831
2017-10-10	20.15	20.25	19.75	20.00	271760
2017-10-11	20.05	20.20	19.65	19.70	197648
2017-10-12	19.60	19.85	19.55	19.65	204764
2017-10-13	19.75	19.85	19.50	19.65	163673
2017-10-16	19.55	19.85	19.23	19.75	540686
2017-10-17	19.75	19.80	18.65	18.80	403557
2017-10-18	18.80	18.85	18.05	18.40	670513
2017-10-19	18.40	18.45	18.10	18.20	206406
2017-10-20	18.35	18.35	17.90	18.30	313553
2017-10-23	18.30	18.40	18.15	18.30	195982
2017-10-24	18.25	19.05	18.25	19.00	368066
2017-10-25	19.05	19.05	18.35	18.75	583080
2017-10-26	18.80	19.00	18.45	18.70	376452
2017-10-27	18.60	18.75	18.30	18.50	205406
2017-10-30	18.45	18.55	18.20	18.40	184349
2017-10-31	18.50	19.65	18.40	19.55	626431
2017-11-01	19.75	19.80	19.20	19.35	312848
2017-11-02	19.50	20.85	19.10	20.40	923997
2017-11-03	20.55	21.70	20.40	21.30	748475
2017-11-06	21.30	22.15	21.30	21.70	484202
2017-11-07	21.65	21.85	21.10	21.50	436612
2017-11-08	21.35	21.41	20.98	21.05	292119
2017-11-09	20.85	21.50	20.85	21.30	267863
2017-11-10	21.30	21.90	21.20	21.65	286182
2017-11-13	21.55	22.05	21.35	21.40	408896
2017-11-14	21.45	21.50	21.10	21.30	332558
2017-11-15	21.15	21.55	21.00	21.30	368547
2017-11-16	21.40	22.00	21.30	21.80	293796
2017-11-17	21.70	22.45	21.70	22.25	279092
2017-11-20	22.30	22.88	22.23	22.80	478149
2017-11-21	22.95	23.40	22.90	23.35	295193
2017-11-22	23.35	23.80	23.25	23.45	311713
2017-11-24	23.45	23.70	23.45	23.50	185877
2017-11-27	23.60	23.75	23.20	23.30	226746
2017-11-28	23.40	23.90	23.20	23.75	547861
2017-11-29	23.70	24.50	23.70	24.33	455286
2017-11-30	24.40	24.40	23.65	23.70	364719
2017-12-01	23.75	23.85	22.90	23.50	248101
2017-12-04	23.80	23.90	23.68	23.85	291425
2017-12-05	23.85	23.85	23.45	23.50	184359
2017-12-06	23.35	23.55	23.10	23.25	202156
2017-12-07	23.05	23.35	22.95	23.25	349307
2017-12-08	23.25	23.35	23.00	23.15	122371
2017-12-11	23.20	23.30	22.75	22.85	182761
2017-12-12	22.95	22.95	22.50	22.60	197571
2017-12-13	22.60	23.35	22.50	23.15	299867
2017-12-14	23.15	23.15	22.35	22.45	332917
2017-12-15	22.60	23.35	22.55	22.75	994051
2017-12-18	22.90	23.80	22.90	23.75	251153
2017-12-19	23.70	23.85	23.05	23.15	226433
2017-12-20	23.30	23.65	22.70	23.25	232375
2017-12-21	23.30	23.65	22.90	23.55	184427
2017-12-22	23.60	23.70	23.25	23.65	206484
2017-12-26	23.65	23.85	23.35	23.85	136194
2017-12-27	23.75	23.90	23.55	23.70	152832
2017-12-28	23.85	24.15	23.70	24.15	147279
2017-12-29	24.20	24.25	23.80	23.85	192325
2018-01-02	24.00	24.05	23.65	23.95	135422
2018-01-03	23.95	24.20	23.85	23.95	207958
2018-01-04	24.10	24.10	23.58	23.80	209838
2018-01-05	23.80	24.00	23.60	23.75	141597
2018-01-08	23.70	24.35	23.65	24.20	152329
2018-01-09	24.25	25.15	24.10	24.85	280249
2018-01-10	24.75	24.85	24.00	24.15	218429
2018-01-11	24.30	24.60	24.05	24.55	159687
2018-01-12	24.60	25.00	24.45	24.65	223881
2018-01-16	24.80	24.95	23.85	23.95	253124
2018-01-17	24.05	24.15	23.80	23.85	173200
2018-01-18	23.95	24.03	23.65	23.80	162922
2018-01-19	23.75	24.05	23.70	24.00	128701
2018-01-22	24.05	24.10	23.80	24.05	168431
2018-01-23	23.95	24.70	23.95	24.50	175995
2018-01-24	24.55	24.85	24.30	24.65	260988
2018-01-25	24.80	24.95	24.45	24.95	172434
2018-01-26	25.00	25.00	24.50	24.70	152107
2018-01-29	24.50	24.75	24.20	24.40	180701
2018-01-30	24.25	24.75	24.20	24.50	211371
2018-01-31	24.60	24.95	24.55	24.70	209491
2018-02-01	24.70	24.70	23.95	24.10	206651
2018-02-02	23.85	23.85	23.35	23.45	251309
2018-02-05	23.30	23.35	22.25	22.30	233555
2018-02-06	21.90	22.60	21.70	22.45	232787
2018-02-07	22.35	22.75	22.10	22.35	272132
2018-02-08	23.05	24.80	23.05	24.05	494982
2018-02-09	24.45	25.70	24.45	25.00	731500
2018-02-12	25.15	27.08	25.15	26.50	774903
2018-02-13	26.35	27.25	26.30	27.20	688134
2018-02-14	26.85	27.30	26.78	26.90	330640
2018-02-15	27.05	28.15	26.95	27.25	547674
2018-02-16	27.25	27.60	26.85	27.00	313134
2018-02-20	26.90	27.50	26.90	27.05	332303
2018-02-21	27.00	27.40	26.70	26.70	232965
2018-02-22	26.85	27.15	26.60	26.90	255840
2018-02-23	27.05	27.10	26.40	26.45	223049
2018-02-26	26.50	26.90	26.10	26.90	272076
2018-02-27	26.85	26.95	26.20	26.13	287322
2018-02-28	26.35	26.35	25.45	25.55	258317
2018-03-01	25.65	26.05	25.35	25.75	287737
2018-03-02	25.40	26.10	25.25	25.95	253326
2018-03-05	25.85	26.30	25.65	26.10	174705
2018-03-06	26.30	26.50	26.00	26.45	159226
2018-03-07	26.15	26.65	26.08	26.50	201713
2018-03-08	26.60	26.75	26.05	26.35	164058
2018-03-09	26.60	27.30	26.50	27.15	320292
2018-03-12	27.10	27.10	26.55	26.90	241517
2018-03-13	27.05	27.10	26.40	26.50	249273
2018-03-14	26.55	26.70	26.20	26.70	186887
2018-03-15	26.70	26.70	25.85	25.95	188143
2018-03-16	25.90	26.85	25.80	26.50	498453
2018-03-19	26.50	26.85	26.20	26.80	237406
2018-03-20	26.75	26.95	26.45	26.60	219430
2018-03-21	26.70	27.00	26.15	26.80	129868
2018-03-22	26.60	26.85	25.80	25.90	414690
2018-03-23	25.90	26.15	25.15	25.15	315970
2018-03-26	25.65	26.15	25.65	26.15	224816
2018-03-27	26.00	26.00	25.10	25.25	240854
2018-03-28	25.40	25.80	25.15	25.30	292358
2018-03-29	25.45	26.15	25.45	25.90	185013
2018-04-02	25.85	25.90	24.40	24.75	303990
2018-04-03	24.90	25.50	24.70	25.35	171891
2018-04-04	24.90	25.50	24.85	25.35	162516
2018-04-05	25.50	26.13	25.45	26.00	189327
2018-04-06	25.70	25.95	24.90	25.15	288745
2018-04-09	25.25	25.55	24.75	24.80	133200
2018-04-10	25.05	25.10	24.60	24.70	239576
2018-04-11	24.50	24.90	24.45	24.55	210193
2018-04-12	24.80	24.80	24.50	24.60	201082
2018-04-13	24.65	24.68	24.20	24.25	165664
2018-04-16	24.55	25.05	24.48	25.00	297576
2018-04-17	25.15	25.40	25.00	25.20	105955
2018-04-18	25.25	25.70	25.25	25.60	163954
2018-04-19	25.55	25.70	25.30	25.60	177234
2018-04-20	25.55	25.90	25.50	25.65	175806
2018-04-23	25.65	25.90	25.50	25.75	127256
2018-04-24	25.95	26.15	25.55	25.75	342609
2018-04-25	25.70	26.10	25.55	26.00	140841
2018-04-26	26.00	26.15	25.60	25.85	121917
2018-04-27	25.85	25.95	25.60	25.80	69837
2018-04-30	25.80	25.90	25.20	25.20	149597
2018-05-01	25.15	25.30	24.85	25.00	236556
2018-05-02	25.05	25.40	24.80	24.85	161913
2018-05-03	24.85	24.90	24.50	24.65	141963
2018-05-04	24.60	25.05	24.25	24.85	99078
2018-05-07	24.90	25.30	24.75	25.15	103777
2018-05-08	25.20	25.65	25.20	25.55	96261
2018-05-09	25.65	26.20	25.50	26.10	173206
2018-05-10	26.15	26.55	26.10	26.25	121138
2018-05-11	26.15	26.40	25.80	26.00	104313
2018-05-14	26.00	26.13	25.65	25.70	95167
2018-05-15	25.60	25.95	25.50	25.70	102171
2018-05-16	25.75	26.10	25.30	25.85	126432
2018-05-17	25.80	26.10	25.75	25.90	141676
2018-05-18	25.90	26.18	25.80	26.00	220968
2018-05-21	26.20	26.50	26.15	26.40	118535
2018-05-22	26.35	26.45	25.75	25.80	96663
2018-05-23	25.70	25.95	25.50	25.80	107397
2018-05-24	25.85	25.95	25.60	25.75	144882
2018-05-25	25.65	25.80	25.20	25.40	184643
2018-05-29	24.60	29.00	24.01	28.55	1349368
2018-05-30	28.95	30.15	28.70	30.00	1117675
2018-05-31	29.05	31.00	28.75	29.00	612812
2018-06-01	29.15	30.05	29.15	29.20	543050
2018-06-04	29.40	29.50	28.30	28.55	811381
2018-06-05	28.50	29.63	28.43	29.20	812126
2018-06-06	29.00	29.50	28.45	29.35	542790
2018-06-07	29.35	29.45	28.73	29.25	497151
2018-06-08	29.25	30.25	29.25	29.85	416499
2018-06-11	29.85	30.20	29.35	30.00	346225
2018-06-12	30.30	30.50	29.20	29.30	806125
2018-06-13	29.45	29.50	28.85	29.05	460502
2018-06-14	29.10	29.15	28.80	29.05	308866
2018-06-15	28.90	29.15	28.75	29.00	358807
2018-06-18	28.95	29.15	28.65	28.95	250688
2018-06-19	28.80	28.90	28.10	28.80	336743
2018-06-20	28.85	29.00	28.60	28.90	311047
2018-06-21	28.90	28.90	28.20	28.30	218516
2018-06-22	28.45	28.90	28.15	28.75	1247454
2018-06-25	28.65	28.90	28.48	28.55	479322
2018-06-26	28.75	29.05	28.50	28.95	347451
2018-06-27	28.90	29.25	28.75	29.00	370987
2018-06-28	28.90	28.95	28.15	28.35	207940
2018-06-29	28.60	29.05	28.50	28.55	273539
2018-07-02	28.40	29.15	28.30	29.10	262945
2018-07-03	29.20	29.30	28.85	29.10	142130
2018-07-05	29.30	29.40	28.90	29.35	238866
2018-07-06	29.40	29.65	29.25	29.35	192512
2018-07-09	29.55	29.75	29.30	29.55	221952
2018-07-10	29.50	29.60	29.15	29.50	185877
2018-07-11	29.20	29.55	28.65	28.75	158194
2018-07-12	29.00	29.20	28.48	28.70	170799
2018-07-13	28.70	29.05	28.70	28.85	112520
2018-07-16	28.75	28.90	28.30	28.65	169273
2018-07-17	28.60	29.05	28.55	28.90	124536
2018-07-18	28.85	29.05	28.50	29.00	128188
2018-07-19	28.85	29.15	28.65	28.95	124966
2018-07-20	28.90	29.05	28.55	28.65	89325
2018-07-23	28.60	28.65	28.13	28.30	135086
2018-07-24	28.50	28.90	28.35	28.50	134103
2018-07-25	28.45	28.50	28.05	28.20	124220
2018-07-26	28.20	28.30	27.75	27.90	190131
2018-07-27	28.00	28.00	27.30	27.35	173557
2018-07-30	27.45	27.73	27.05	27.10	157063
2018-07-31	27.25	28.05	27.05	27.95	169646
2018-08-01	27.85	28.10	27.50	28.05	222811
2018-08-02	27.95	28.60	27.65	28.40	264656
2018-08-03	28.45	28.60	27.65	28.10	200248
2018-08-06	28.05	28.35	27.90	28.30	238240
2018-08-07	28.35	28.50	27.95	28.25	123689
2018-08-08	28.30	28.65	27.80	28.30	273041
2018-08-09	29.50	31.00	29.05	30.35	872855
2018-08-10	30.40	30.85	30.10	30.50	331249
2018-08-13	30.65	31.00	30.35	30.75	346577
2018-08-14	31.10	31.85	31.10	31.35	345833
2018-08-15	31.35	31.50	30.80	31.35	202169
2018-08-16	31.25	32.10	31.25	31.30	231306
2018-08-17	31.30	31.80	31.20	31.25	210221
2018-08-20	31.35	31.70	31.30	31.45	223205
2018-08-21	31.55	31.90	31.55	31.75	371179
2018-08-22	31.75	32.15	31.45	31.50	233523
2018-08-23	31.40	31.70	31.07	31.55	274317
2018-08-24	31.70	32.15	31.70	31.75	218353
2018-08-27	31.85	32.75	31.85	32.35	307039
2018-08-28	32.45	32.50	31.75	31.80	190729
2018-08-29	31.80	32.35	31.75	32.17	307933
2018-08-30	32.65	33.50	32.40	33.10	275748
2018-08-31	33.25	33.45	31.25	31.35	913258
2018-09-04	31.40	31.90	30.73	31.55	637888
2018-09-05	31.55	32.05	30.65	31.40	812489
2018-09-06	31.45	32.48	31.35	32.10	380849
2018-09-07	31.95	32.30	31.67	32.25	181776
2018-09-10	32.40	32.55	31.85	32.25	314247
2018-09-11	32.25	32.45	31.70	31.85	319276
2018-09-12	31.75	31.85	31.15	31.35	290085
2018-09-13	31.55	31.55	31.05	31.50	172088
2018-09-14	31.50	32.00	31.30	31.90	190133
2018-09-17	31.95	32.55	31.90	32.00	198015
2018-09-18	32.15	32.70	31.65	32.40	152286
2018-09-19	32.45	32.90	32.05	32.30	225344
2018-09-20	32.25	33.00	32.25	32.85	355127
2018-09-21	32.90	33.30	32.05	32.35	1294080
2018-09-24	32.35	32.35	31.55	31.75	155449
2018-09-25	31.75	32.05	31.40	31.90	240545
2018-09-26	31.95	31.95	31.18	31.20	118650
2018-09-27	31.20	32.00	31.20	31.60	184830
2018-09-28	31.60	31.80	30.85	30.90	214848
2018-10-01	31.10	31.33	29.76	30.00	482078
2018-10-02	30.02	30.54	30.02	30.52	210406
2018-10-03	30.59	31.11	30.40	31.01	197299
2018-10-04	30.92	31.17	30.22	30.28	236701
2018-10-05	30.32	30.45	29.76	29.97	211533
2018-10-08	29.94	30.15	29.55	29.69	121957
2018-10-09	29.54	29.69	29.07	29.13	187810
2018-10-10	29.13	29.34	28.60	28.64	211807
2018-10-11	28.42	28.73	27.75	27.77	154195
2018-10-12	28.20	28.38	27.39	27.96	285386
2018-10-15	27.95	28.11	27.50	27.99	184809
2018-10-16	28.11	29.03	27.88	28.99	137795
2018-10-17	28.74	28.91	28.13	28.66	177204
2018-10-18	28.37	28.40	27.51	27.51	188279
2018-10-19	27.47	27.86	26.99	27.17	180660
2018-10-22	27.23	27.82	27.09	27.49	127568
2018-10-23	27.06	27.84	26.83	27.49	170997
2018-10-24	27.38	27.75	26.34	26.37	203227
2018-10-25	26.63	27.36	26.63	26.90	211502
2018-10-26	26.54	27.33	26.13	26.81	174808
2018-10-29	27.25	27.56	26.35	26.63	258901
2018-10-30	26.65	27.64	26.45	27.57	207028
2018-10-31	27.95	28.34	27.70	27.79	248785
2018-11-01	28.14	28.67	27.79	28.58	183947
2018-11-02	28.74	29.00	28.15	28.28	173347
2018-11-05	28.25	28.33	27.62	28.09	226105
2018-11-06	28.03	28.79	28.03	28.37	168769
2018-11-07	28.75	29.01	28.15	28.93	245217
2018-11-08	28.36	29.36	26.30	27.74	549472
2018-11-09	27.34	28.28	27.15	27.85	283653
2018-11-12	27.68	28.09	26.73	26.80	210860
2018-11-13	26.67	27.53	26.43	26.50	206304
2018-11-14	26.75	27.00	26.51	26.66	115094
2018-11-15	26.56	27.57	26.29	27.53	233043
2018-11-16	27.24	27.53	26.92	27.16	233650
2018-11-19	27.09	27.37	26.57	26.76	190491
2018-11-20	26.40	27.03	25.90	25.97	165643
2018-11-21	26.01	26.75	26.01	26.33	96409
2018-11-23	26.22	26.45	26.02	26.03	59446
2018-11-26	26.27	26.55	25.84	26.21	268058
2018-11-27	26.13	26.83	26.13	26.45	259007
2018-11-28	26.53	27.45	26.29	27.35	285634
2018-11-29	27.22	27.38	26.77	27.14	124376
2018-11-30	27.05	27.47	27.01	27.27	161660
2018-12-03	27.70	27.85	27.00	27.55	203998
2018-12-04	27.38	27.58	25.97	26.07	190642
2018-12-06	25.58	26.04	25.41	25.78	208207
2018-12-07	25.81	26.25	25.44	25.75	136357
2018-12-10	25.64	26.35	25.07	25.23	132845
2018-12-11	25.70	25.91	24.63	24.90	212957
2018-12-12	25.06	25.61	24.81	25.05	156172
2018-12-13	25.17	25.44	24.49	24.55	175456
2018-12-14	24.50	25.36	24.36	24.48	181956
2018-12-17	24.48	24.55	23.69	23.87	192463
2018-12-18	24.25	24.84	23.90	24.44	175170
2018-12-19	24.52	24.99	23.91	24.11	140258
2018-12-20	23.98	24.45	23.90	24.19	261709
2018-12-21	24.19	24.36	23.46	23.68	369028
2018-12-24	23.60	23.84	23.21	23.24	73195
2018-12-26	23.44	24.24	23.04	24.20	100994
2018-12-27	23.80	24.26	23.50	24.24	150350
2018-12-28	24.40	24.62	24.05	24.11	154975
2018-12-31	24.33	24.44	23.91	24.25	133986
2019-01-02	23.85	24.65	23.85	24.21	245118
2019-01-03	24.05	24.53	23.83	24.16	184094
2019-01-04	24.54	24.81	24.29	24.60	217534
2019-01-07	24.61	25.34	24.21	25.30	196503
2019-01-08	25.65	26.24	25.40	25.86	261583
2019-01-09	26.01	26.20	25.60	25.94	303070
2019-01-10	25.93	26.20	25.82	26.17	162100
2019-01-11	26.13	26.23	25.38	25.55	226087
2019-01-14	25.37	25.88	25.29	25.30	114716
2019-01-15	25.35	25.46	25.01	25.45	139873
2019-01-16	25.47	25.63	25.03	25.07	168236
2019-01-17	24.99	25.38	24.99	25.10	146377
2019-01-18	25.18	25.56	25.02	25.40	488250
2019-01-22	25.24	25.43	24.72	24.78	238532
2019-01-23	24.91	24.95	24.44	24.63	223572
2019-01-24	24.71	24.94	24.52	24.69	294573
2019-01-25	24.89	25.36	24.48	24.56	249267
2019-01-28	24.22	24.52	24.00	24.32	844800
2019-01-29	24.43	25.56	24.36	25.16	471445
2019-01-30	25.36	25.36	24.76	24.90	307727
2019-01-31	25.00	25.65	24.77	25.50	822216
2019-02-01	25.50	25.95	24.98	25.09	284966
2019-02-04	25.11	25.38	24.96	25.25	346601
2019-02-05	25.32	26.04	25.08	25.93	809383
2019-02-06	25.94	26.24	25.80	25.95	434701
2019-02-07	25.75	27.45	24.94	25.09	873778
2019-02-08	24.85	25.39	24.20	24.41	455806
2019-02-11	24.44	24.71	24.26	24.35	275377
2019-02-12	24.47	25.03	24.42	25.00	351179
2019-02-13	25.02	25.72	24.96	25.67	342250
2019-02-14	25.58	25.81	25.37	25.53	263222
2019-02-15	25.67	26.16	25.65	25.91	294059
2019-02-19	25.68	25.98	25.56	25.82	212280
2019-02-20	25.85	26.31	25.85	25.91	397448
2019-02-21	25.80	26.07	25.66	25.94	433515
2019-02-22	25.95	26.20	25.83	26.13	233654
2019-02-25	26.20	26.36	25.62	25.76	177555
2019-02-26	25.75	25.98	25.43	25.74	453615
2019-02-27	25.57	25.85	25.50	25.58	218760
2019-02-28	25.60	25.60	25.34	25.42	191505
2019-03-01	25.62	25.88	25.47	25.78	165344
2019-03-04	25.86	25.97	25.63	25.77	191634
2019-03-05	25.77	25.77	25.10	25.12	251676
2019-03-06	25.12	25.24	24.63	24.70	255613
2019-03-07	24.69	24.77	24.24	24.33	227898
2019-03-08	24.19	24.54	24.19	24.34	142567
2019-03-11	24.39	25.15	24.39	25.11	247125
2019-03-12	25.13	25.39	25.10	25.32	291399
2019-03-13	25.40	25.66	25.33	25.64	501302
2019-03-14	25.60	25.66	25.38	25.44	274099
2019-03-15	25.60	25.90	25.42	25.57	435821
2019-03-18	25.57	26.16	25.45	26.08	254005
2019-03-19	26.16	26.29	25.59	25.76	329753
2019-03-20	25.70	26.01	25.32	25.52	268538
2019-03-21	25.39	26.00	25.20	25.66	335173
2019-03-22	25.48	25.76	24.85	24.87	358730
2019-03-25	24.92	25.31	24.70	25.30	412176
2019-03-26	25.47	25.74	25.29	25.60	319361
2019-03-27	25.59	25.77	25.50	25.64	107475
2019-03-28	25.69	25.87	25.32	25.54	135071
2019-03-29	25.75	25.91	25.60	25.77	152377
2019-04-01	25.92	26.33	25.81	26.26	191821
2019-04-02	26.23	26.23	25.74	25.95	152737
2019-04-03	26.20	26.26	25.90	26.13	149561
2019-04-04	26.18	26.69	26.12	26.62	237036
2019-04-05	26.76	27.34	26.54	27.27	346918
2019-04-08	27.11	27.46	27.02	27.41	148228
2019-04-09	27.30	27.31	27.00	27.05	263709
2019-04-10	27.15	27.42	27.05	27.42	194367
2019-04-11	27.44	27.61	27.33	27.54	404545
2019-04-12	27.73	27.82	27.49	27.64	172226
2019-04-15	27.71	28.02	27.71	27.78	204538
2019-04-16	27.85	28.07	27.74	28.05	187075
2019-04-17	28.18	28.36	27.62	27.71	113703
2019-04-18	27.64	27.89	27.33	27.47	141871
2019-04-22	27.29	27.36	27.02	27.11	181210
2019-04-23	27.10	27.42	26.95	27.16	189460
2019-04-24	27.16	27.49	27.13	27.34	198085
2019-04-25	27.16	27.72	26.98	27.61	288383
2019-04-26	27.63	28.11	27.57	27.90	125907
2019-04-29	27.89	28.05	27.64	28.05	258884
2019-04-30	28.00	28.15	27.85	28.05	278525
2019-05-01	27.97	28.37	27.93	27.94	158951
2019-05-02	27.93	28.11	27.70	27.96	123272
2019-05-03	28.13	28.90	28.13	28.82	114240
2019-05-06	28.39	28.52	28.16	28.39	103742
2019-05-07	28.14	28.45	27.57	27.77	129325
2019-05-08	27.80	27.86	27.57	27.75	156503
2019-05-09	27.55	27.79	27.35	27.69	178855
2019-05-10	27.46	28.04	27.41	27.82	165375
2019-05-13	27.25	27.62	26.91	27.03	350134
2019-05-14	27.14	27.67	27.01	27.56	119947
2019-05-15	27.24	27.66	27.17	27.62	80817
2019-05-16	27.59	27.99	27.59	27.89	96738
2019-05-17	27.62	27.84	26.99	27.02	303411
2019-05-20	26.76	27.33	26.54	27.11	199035
2019-05-21	27.28	27.70	27.27	27.67	164989
2019-05-22	27.43	27.94	27.33	27.44	160421
2019-05-23	28.83	30.50	28.41	29.90	850742
2019-05-24	30.00	30.97	29.49	29.96	413068
2019-05-28	30.12	30.12	29.10	29.22	336213
2019-05-29	29.05	29.34	28.67	29.10	444018
2019-05-30	29.22	29.54	29.02	28.26	314402
2019-05-31	28.06	29.15	28.06	28.68	292239
2019-06-03	28.87	29.93	28.70	29.78	317619
2019-06-04	30.06	30.30	29.86	30.20	586738
2019-06-05	30.36	30.36	29.80	29.95	216139
2019-06-06	29.87	30.21	29.64	30.16	200908
2019-06-07	30.20	30.55	30.11	30.35	159636
2019-06-10	30.46	31.66	30.38	31.30	396386
2019-06-11	31.42	31.68	30.93	30.99	187557
2019-06-12	30.98	31.18	30.55	31.00	244656
2019-06-13	31.24	31.35	30.98	31.07	147974
2019-06-14	30.99	31.50	30.74	31.38	198244
2019-06-17	31.45	31.48	30.83	31.06	196727
2019-06-18	31.35	31.81	31.32	31.36	162179
2019-06-19	31.38	31.38	31.07	31.31	158587
2019-06-20	31.56	31.83	31.03	31.82	125298
2019-06-21	31.64	31.87	31.17	31.20	436255
2019-06-24	31.38	31.85	31.27	31.76	146357
2019-06-25	31.85	31.99	31.53	31.93	167750
2019-06-26	32.00	32.19	31.82	31.99	216421
2019-06-27	32.10	32.60	31.98	32.27	207249
2019-06-28	32.43	32.91	32.09	32.79	413388
2019-07-01	33.00	33.25	32.47	32.53	247101
2019-07-02	32.55	32.79	32.19	32.75	257352
2019-07-03	32.86	33.40	32.80	33.32	83513
2019-07-05	33.15	33.26	32.77	33.00	136159
2019-07-08	32.94	33.11	32.60	32.64	391919
2019-07-09	32.54	32.54	32.18	32.47	133201
2019-07-10	32.67	32.77	32.09	32.44	136282
2019-07-11	32.48	32.52	32.11	32.31	80365
2019-07-12	32.38	32.93	32.22	32.78	210028
2019-07-15	32.93	32.93	32.38	32.54	107355
2019-07-16	32.60	33.31	32.60	32.99	150721
2019-07-17	32.98	33.09	32.50	32.58	220567
2019-07-18	32.53	32.72	32.16	32.33	390591
2019-07-19	32.35	32.64	32.19	32.32	250758
2019-07-22	32.35	32.56	31.80	32.12	439374
2019-07-23	32.35	32.56	32.14	32.56	205212
2019-07-24	32.54	33.60	32.44	33.43	394680
2019-07-25	33.36	33.81	33.31	33.51	241445
2019-07-26	33.65	33.78	33.24	33.53	164264
2019-07-29	33.50	33.53	32.80	32.92	137645
2019-07-30	32.56	33.44	32.56	33.25	217997
2019-07-31	33.46	33.80	32.78	32.93	276770
2019-08-01	31.87	35.29	29.01	33.75	545080
2019-08-02	33.65	33.74	32.97	33.52	340406
2019-08-05	33.00	33.75	32.94	33.31	382644
2019-08-06	33.52	33.91	33.13	33.50	431403
2019-08-07	33.19	33.74	33.10	33.44	379883
2019-08-08	33.45	33.92	33.37	33.83	455274
2019-08-09	33.87	33.98	33.23	33.36	255727
2019-08-12	33.23	33.44	33.01	33.20	169300
2019-08-13	33.00	33.41	32.81	32.94	218478
2019-08-14	32.37	32.67	31.92	32.17	246039
2019-08-15	32.33	32.47	31.86	31.97	220704
2019-08-16	32.16	32.42	31.97	32.15	292106
2019-08-19	32.47	32.74	31.78	32.31	481049
2019-08-20	32.30	32.78	31.94	32.46	196635
2019-08-21	32.75	32.92	32.42	32.49	152361
2019-08-22	32.62	32.82	32.18	32.20	137772
2019-08-23	32.11	32.12	31.17	31.22	330245
2019-08-26	31.41	31.54	30.95	31.28	277195
2019-08-27	31.51	31.86	31.08	31.29	216269
2019-08-28	31.20	31.49	31.08	31.18	179025
2019-08-29	31.42	32.04	31.29	31.82	148194
2019-08-30	31.82	32.03	30.93	31.39	250837
2019-09-03	31.30	31.46	31.00	31.21	335423
2019-09-04	30.02	30.50	28.83	29.60	1055513
2019-09-05	30.18	30.69	29.71	30.25	598940
2019-09-06	32.13	32.66	31.50	32.08	4344970
2019-09-09	32.28	32.74	31.99	32.42	871552
2019-09-10	32.40	32.40	31.27	31.31	801737
2019-09-11	31.49	31.95	31.21	31.79	797926
2019-09-12	31.78	31.92	31.48	31.51	429060
2019-09-13	32.00	32.46	31.64	32.20	644124
2019-09-16	32.12	33.30	32.00	33.24	419513
2019-09-17	33.20	33.60	33.01	33.28	433613
2019-09-18	33.25	33.47	32.91	33.36	470527
2019-09-19	33.36	33.50	33.12	33.12	391136
2019-09-20	33.16	33.20	32.69	32.76	771020
2019-09-23	32.54	32.93	32.28	32.31	200040
2019-09-24	32.29	32.55	31.74	31.95	398335
2019-09-25	31.90	32.63	31.80	32.52	296211
2019-09-26	32.42	32.62	32.15	32.33	268126
2019-09-27	32.43	32.59	32.06	32.36	202793
2019-09-30	32.39	32.72	32.19	32.27	482071
2019-10-01	32.54	33.05	31.97	32.00	551966
2019-10-02	31.86	31.97	31.35	31.57	934510
2019-10-03	31.57	31.75	31.07	31.50	622280
2019-10-04	31.81	33.74	31.81	33.72	533849
2019-10-07	33.56	33.88	33.25	33.63	342388
2019-10-08	33.53	34.07	33.42	33.50	301483
2019-10-09	33.74	34.34	33.71	34.22	281826
2019-10-10	34.36	34.86	34.23	34.43	289317
2019-10-11	34.81	35.39	34.71	35.09	464987
2019-10-14	34.99	35.28	34.85	34.93	260108
2019-10-15	35.09	35.74	35.05	35.57	528698
2019-10-16	35.51	36.25	35.51	36.25	431131
2019-10-17	36.34	37.12	36.34	36.53	342719
2019-10-18	36.36	36.63	36.06	36.33	570589
2019-10-21	36.54	36.83	36.06	36.16	264095
2019-10-22	36.16	36.58	36.02	36.17	299402
2019-10-23	36.13	36.61	35.89	36.14	408039
2019-10-24	36.21	36.73	35.78	35.96	218327
2019-10-25	35.81	36.73	35.81	36.14	301657
2019-10-28	36.31	36.84	36.21	36.79	242273
2019-10-29	36.60	37.30	36.54	36.91	236277
2019-10-30	36.89	37.17	36.68	37.06	219481
2019-10-31	37.02	37.34	36.70	37.02	611602
2019-11-01	37.30	37.83	36.91	37.46	272803
2019-11-04	37.69	37.79	37.08	37.46	365496
2019-11-05	37.52	37.74	37.19	37.65	293217
2019-11-06	37.53	38.05	37.19	37.96	476678
2019-11-07	37.95	39.69	37.63	38.00	479170
2019-11-08	37.78	38.49	37.64	37.96	488769
2019-11-11	37.86	38.05	37.58	37.95	289548
2019-11-12	38.09	38.56	37.93	38.50	282512
2019-11-13	38.16	38.17	36.92	37.12	750675
2019-11-14	37.08	37.70	36.88	37.40	524502
2019-11-15	37.60	37.67	36.69	36.79	307564
2019-11-18	36.71	37.00	36.61	36.78	462859
2019-11-19	36.84	36.90	36.43	36.44	300726
2019-11-20	36.36	36.81	36.08	36.68	649010
2019-11-21	36.80	37.24	36.56	36.65	344684
2019-11-22	36.75	36.88	36.54	36.85	228150
2019-11-25	36.95	37.54	36.87	37.28	219423
2019-11-26	37.29	37.88	37.20	37.71	316914
2019-11-27	37.84	38.38	37.84	38.13	207203
2019-11-29	38.12	38.44	38.04	38.16	151814
2019-12-02	38.10	38.18	37.70	37.78	332974
2019-12-03	38.00	38.77	37.81	38.62	365326
2019-12-04	38.94	39.26	38.51	38.55	311854
2019-12-05	38.55	38.89	38.23	38.38	637795
2019-12-06	38.72	38.93	38.45	38.57	310720
2019-12-09	38.24	38.57	37.97	37.99	589162
2019-12-10	37.89	38.18	37.37	37.44	375511
2019-12-11	37.36	37.76	37.21	37.60	380894
2019-12-12	37.45	37.77	37.37	37.50	466213
2019-12-13	37.43	37.93	37.43	37.70	271903
2019-12-16	37.87	38.25	37.80	38.19	424864
2019-12-17	38.20	38.45	38.10	38.45	260148
2019-12-18	39.34	39.94	38.87	39.94	601513
2019-12-19	39.84	40.16	39.37	39.73	403252
2019-12-20	39.80	39.99	39.40	39.77	1429595
2019-12-23	39.92	39.92	39.22	39.25	235127
2019-12-24	39.20	39.45	39.08	39.40	77229
2019-12-26	39.27	39.69	39.07	39.60	161717
2019-12-27	39.65	39.78	39.19	39.33	177126
2019-12-30	39.44	39.55	38.79	39.05	156208
2019-12-31	38.94	39.24	38.76	38.84	272149
2020-01-02	39.00	39.30	38.47	39.30	283694
2020-01-03	38.88	39.44	38.64	39.37	219046
2020-01-06	39.09	39.68	38.91	39.60	274139
2020-01-07	39.39	39.70	38.77	39.15	196476
2020-01-08	39.14	40.45	39.14	40.11	342658
2020-01-09	40.25	40.80	40.15	40.25	335442
2020-01-10	40.12	40.30	39.68	40.06	190637
2020-01-13	40.18	40.90	40.18	40.64	271679
2020-01-14	40.65	40.90	40.10	40.79	242451
2020-01-15	40.67	41.21	40.51	40.96	201336
2020-01-16	41.12	41.75	41.12	41.26	216713
2020-01-17	41.49	41.98	41.41	41.78	325857
2020-01-21	41.67	42.36	41.52	42.31	271244
2020-01-22	42.37	42.97	42.25	42.47	253230
2020-01-23	42.29	42.92	41.99	42.87	263654
2020-01-24	42.90	42.90	42.03	42.31	198597
2020-01-27	41.79	42.67	41.45	42.55	204516
2020-01-28	42.71	42.87	42.26	42.41	162797
2020-01-29	42.47	42.77	42.26	42.58	215211
2020-01-30	42.37	42.91	42.15	42.78	287370
2020-01-31	42.63	42.88	41.42	41.57	260405
2020-02-03	41.73	42.09	41.44	41.85	308187
2020-02-04	42.37	42.50	42.04	42.12	226767
2020-02-05	42.44	42.94	42.11	42.92	251985
2020-02-06	43.06	46.49	41.81	46.44	538876
2020-02-07	46.62	47.94	44.88	45.77	419527
2020-02-10	46.09	46.41	45.52	46.07	349861
2020-02-11	46.19	46.34	45.85	46.20	288485
2020-02-12	46.50	47.41	46.50	47.07	517828
2020-02-13	46.99	48.51	46.76	48.16	299304
2020-02-14	48.21	48.74	47.42	48.71	406136
2020-02-18	48.47	49.89	48.24	49.75	854589
2020-02-19	49.83	51.60	49.75	50.92	774831
2020-02-20	50.70	51.58	49.85	50.75	516374
2020-02-21	50.63	50.63	49.63	49.90	317307
2020-02-24	48.43	49.33	48.14	48.24	311739
2020-02-25	48.29	48.29	45.39	45.57	493971
2020-02-26	45.62	46.76	44.93	45.52	351643
2020-02-27	44.60	45.10	43.17	43.15	560350
2020-02-28	41.58	42.47	40.42	41.86	653608
2020-03-02	42.10	43.74	40.96	43.69	504815
2020-03-03	43.70	45.07	43.07	43.92	608316
2020-03-04	44.74	46.82	43.92	46.72	897469
2020-03-05	45.56	46.62	44.34	44.63	556677
2020-03-06	43.47	44.86	43.01	44.72	461270
2020-03-09	42.00	43.79	41.89	43.61	821649
2020-03-10	44.63	44.92	41.87	44.22	920409
2020-03-11	43.13	43.36	40.45	40.98	513839
2020-03-12	38.31	38.40	33.77	34.07	676234
2020-03-13	35.92	36.84	33.49	36.83	596329
2020-03-16	31.49	33.18	29.30	30.05	858345
2020-03-17	30.38	30.97	28.46	30.34	655009
2020-03-18	28.27	28.67	23.60	25.26	592308
2020-03-19	25.51	28.11	24.15	28.04	863690
2020-03-20	28.10	28.77	25.20	25.86	792082
2020-03-23	25.48	25.73	22.13	23.59	471501
2020-03-24	23.51	26.69	23.51	26.00	708978
2020-03-25	26.23	29.17	25.46	28.12	742338
2020-03-26	28.30	31.11	28.01	30.80	635740
2020-03-27	29.57	29.82	27.34	27.64	334376
2020-03-30	27.65	28.71	27.23	28.41	259901
2020-03-31	28.02	29.77	27.61	29.44	532066
2020-04-01	28.04	28.55	26.76	27.57	613616
2020-04-02	27.46	28.30	25.91	26.79	438901
2020-04-03	26.71	27.22	25.73	26.30	499242
2020-04-06	27.62	29.94	27.56	29.71	443046
2020-04-07	31.20	32.34	30.64	30.76	692979
2020-04-08	31.13	32.29	30.64	31.86	608424
2020-04-09	32.63	36.24	32.63	35.95	692206
2020-04-13	35.55	35.77	32.32	32.70	328057
2020-04-14	33.69	35.13	33.41	35.00	452718
2020-04-15	33.69	34.18	32.33	32.89	756311
2020-04-16	33.05	33.35	32.12	32.38	398695
2020-04-17	34.29	36.44	33.56	35.98	1001509
2020-04-20	34.92	35.92	34.35	35.50	351980
2020-04-21	34.43	34.95	33.59	33.90	489078
2020-04-22	34.73	34.86	33.80	34.19	328108
2020-04-23	34.33	35.43	33.97	35.10	422150
2020-04-24	35.37	36.22	34.65	36.09	256416
2020-04-27	36.11	38.54	36.11	38.29	393460
2020-04-28	39.79	40.24	38.53	38.79	456471
2020-04-29	39.95	42.53	39.17	42.15	771249
2020-04-30	40.97	41.14	39.97	40.54	385541
2020-05-01	39.24	39.70	38.12	39.10	344224
2020-05-04	38.13	39.78	37.65	39.43	351872
2020-05-05	40.24	41.41	40.09	40.25	462739
2020-05-06	40.44	40.58	39.39	39.86	281664
2020-05-07	40.83	40.83	39.66	40.35	459536
2020-05-08	40.50	41.32	40.37	40.93	298262
2020-05-11	40.06	40.90	38.81	40.30	485658
2020-05-12	40.50	40.70	38.99	39.00	548348
2020-05-13	38.41	39.31	37.43	38.44	387422
2020-05-14	37.53	38.76	36.73	38.61	418037
2020-05-15	38.31	39.30	37.56	38.72	272538
2020-05-18	40.86	41.42	40.24	40.49	755940
2020-05-19	40.21	41.35	39.87	39.96	465526
2020-05-20	40.92	42.53	40.49	41.97	594811
2020-05-21	42.09	43.92	40.72	42.01	464567
2020-05-22	43.02	45.54	42.11	44.96	734209
2020-05-26	46.86	46.89	44.48	44.51	754604
2020-05-27	45.45	45.45	43.29	45.03	836322
2020-05-28	45.99	46.44	44.39	44.75	624640
2020-05-29	44.14	44.63	43.38	44.34	659102
2020-06-01	44.59	45.67	44.17	45.18	481926
2020-06-02	45.57	46.34	45.17	45.68	634822
2020-06-03	46.25	47.80	45.54	46.94	497538
2020-06-04	46.28	47.80	46.08	47.37	307560
2020-06-05	49.28	50.97	48.71	48.89	548301
2020-06-08	49.50	50.26	48.29	48.52	360485
2020-06-09	47.76	49.31	47.38	48.55	453941
2020-06-10	48.31	49.04	47.83	48.33	414091
2020-06-11	46.34	46.89	43.48	43.55	568569
2020-06-12	45.43	46.07	43.32	44.78	342890
2020-06-15	43.44	47.00	43.30	46.89	493094
2020-06-16	48.91	49.79	47.56	49.38	360481
2020-06-17	49.46	49.76	48.17	48.26	406550
2020-06-18	48.00	50.27	47.99	49.94	653607
2020-06-19	50.45	50.76	49.06	49.37	742225
2020-06-22	48.79	50.16	48.40	50.00	330386
2020-06-23	50.84	50.87	49.87	50.02	427825
2020-06-24	49.26	49.98	47.38	48.11	387649
2020-06-25	47.63	48.72	46.98	48.65	325807
2020-06-26	48.18	48.54	45.67	45.91	1399565
2020-06-29	46.85	47.74	46.53	47.74	290755
2020-06-30	47.36	49.55	47.31	49.40	516851
2020-07-01	49.81	50.27	49.09	49.30	283319
2020-07-02	50.24	50.63	48.59	48.81	209767
2020-07-06	49.98	50.10	48.79	48.87	265913
2020-07-07	48.21	48.62	47.60	47.68	179450
2020-07-08	47.51	48.57	46.97	48.52	245078
2020-07-09	48.44	48.58	46.35	47.18	250330
2020-07-10	47.32	48.11	46.68	48.05	163599
2020-07-13	46.94	47.75	45.53	45.63	549008
2020-07-14	45.63	47.65	45.32	47.52	361273
2020-07-15	48.80	49.28	48.26	48.99	314140
2020-07-16	49.26	50.06	48.86	49.44	335469
2020-07-17	49.70	49.98	48.63	48.96	242476
2020-07-20	48.60	48.91	48.03	48.58	361443
2020-07-21	48.93	49.74	48.81	49.06	172542
2020-07-22	48.75	49.97	48.75	49.80	204792
2020-07-23	50.00	50.67	48.65	49.18	200620
2020-07-24	49.24	49.48	48.14	48.64	179494
2020-07-27	48.52	50.01	47.90	49.97	157430
2020-07-28	49.50	49.92	49.00	49.22	192177
2020-07-29	49.63	50.77	49.63	49.90	389116
2020-07-30	48.97	50.37	48.50	49.66	316366
2020-07-31	49.52	49.63	48.08	49.00	453598
2020-08-03	49.61	51.23	49.23	50.76	552415
2020-08-04	50.53	50.79	48.73	49.07	386598
2020-08-05	49.86	50.73	49.10	49.89	688190
2020-08-06	50.65	55.56	50.50	53.06	930354
2020-08-07	53.61	56.03	53.43	55.50	1251686
2020-08-10	55.77	56.00	54.58	54.64	259651
2020-08-11	55.16	56.24	54.64	55.62	534593
2020-08-12	55.75	59.05	55.50	59.01	839088
2020-08-13	58.49	58.57	56.92	57.63	538542
2020-08-14	57.10	57.37	55.91	56.88	319605
2020-08-17	57.16	57.90	56.80	56.98	305725
2020-08-18	56.90	59.25	56.90	58.73	445602
2020-08-19	58.97	61.65	58.42	59.06	938216
2020-08-20	58.73	59.01	56.61	57.60	630003
2020-08-21	57.16	57.59	56.57	57.14	268244
2020-08-24	57.39	57.75	56.56	57.39	278682
2020-08-25	57.80	58.01	57.04	57.48	263974
2020-08-26	57.31	57.31	56.37	56.58	211822
2020-08-27	56.95	56.95	55.69	55.97	217224
2020-08-28	56.00	56.21	55.25	56.10	455219
2020-08-31	55.82	56.04	55.34	55.48	451203
2020-09-01	55.05	57.72	54.71	57.68	326690
2020-09-02	57.61	58.70	57.15	58.67	523891
2020-09-03	58.67	58.67	56.00	56.20	431908
2020-09-04	56.78	57.06	53.63	55.47	287848
2020-09-08	54.54	55.98	53.70	54.95	422357
2020-09-09	55.52	57.04	55.35	56.80	246226
2020-09-10	57.10	57.77	56.56	56.61	282508
2020-09-11	56.27	57.69	56.27	56.67	347299
2020-09-14	57.06	59.48	57.00	59.41	582939
2020-09-15	59.77	60.62	58.69	58.85	251610
2020-09-16	59.34	59.95	59.02	59.66	364385
2020-09-17	58.71	59.66	58.39	59.25	344350
2020-09-18	60.21	60.63	58.07	58.51	1273265
2020-09-21	57.22	57.22	54.61	56.23	506456
2020-09-22	56.48	59.63	55.85	59.32	589441
2020-09-23	59.12	59.85	57.88	57.95	379791
2020-09-24	58.15	58.30	56.89	57.67	245198
2020-09-25	57.61	58.24	57.03	57.90	278144
2020-09-28	58.93	61.38	58.93	60.37	493007
2020-09-29	60.32	61.50	60.04	60.86	274884
2020-09-30	61.17	63.36	61.17	62.44	444381
2020-10-01	63.00	64.58	62.81	64.52	513323
2020-10-02	62.99	64.74	62.66	63.02	596849
2020-10-05	63.93	65.12	63.84	65.00	274940
2020-10-06	65.36	67.40	65.26	65.67	389115
2020-10-07	67.46	67.95	66.39	67.25	560255
2020-10-08	67.96	68.71	67.27	67.91	244068
2020-10-09	68.34	69.93	68.00	69.47	546472
2020-10-12	70.72	72.06	70.02	71.49	416169
2020-10-13	71.18	71.70	70.28	71.10	316367
2020-10-14	71.82	72.51	70.65	70.89	455878
2020-10-15	70.30	72.17	69.27	71.22	593744
2020-10-16	71.38	72.20	70.86	70.92	604708
2020-10-19	71.12	71.78	70.07	70.37	219906
2020-10-20	70.92	71.68	69.87	69.92	223957
2020-10-21	69.74	70.49	66.30	67.05	440209
2020-10-22	67.63	67.63	65.77	65.89	394588
2020-10-23	66.15	66.60	64.56	66.26	295000
2020-10-26	65.20	65.37	63.26	64.37	378656
2020-10-27	64.67	64.96	64.19	64.63	306272
2020-10-28	62.89	64.78	62.57	63.81	251285
2020-10-29	63.91	65.73	63.50	65.49	455319
2020-10-30	65.25	65.87	62.54	63.43	526489
2020-11-02	64.46	67.91	64.35	67.84	317791
2020-11-03	69.13	71.41	68.76	69.76	707118
2020-11-04	68.73	69.34	67.53	69.25	499036
2020-11-05	67.00	71.39	66.07	67.55	622718
2020-11-06	67.94	67.94	63.40	65.71	410111
2020-11-09	70.68	72.25	61.93	62.03	487358
2020-11-10	62.77	65.72	62.77	63.86	565734
2020-11-11	64.55	65.86	63.28	65.54	651794
2020-11-12	65.05	65.19	62.20	62.90	309407
2020-11-13	63.28	64.79	62.74	63.86	546451
2020-11-16	64.37	65.97	63.22	64.08	767020
2020-11-17	63.83	64.53	61.23	64.50	705564
2020-11-18	64.35	65.24	62.97	64.79	517573
2020-11-19	64.35	66.84	64.19	66.56	400653
2020-11-20	66.12	68.85	66.12	68.62	591422
2020-11-23	69.09	70.00	68.16	68.59	530141
2020-11-24	69.40	71.36	68.25	71.34	442308
2020-11-25	71.19	71.29	69.08	70.90	338597
2020-11-27	71.01	71.01	69.36	70.49	221795
2020-11-30	70.07	70.42	68.65	69.75	469631
2020-12-01	70.97	71.48	69.67	70.66	413535
2020-12-02	70.04	71.88	69.66	71.55	448616
2020-12-03	71.85	76.49	71.14	75.27	495068
2020-12-04	75.35	77.63	75.35	77.23	683159
2020-12-07	77.40	77.69	74.91	76.04	443306
2020-12-08	75.25	78.21	75.25	77.82	335156
2020-12-09	78.50	79.86	78.33	79.51	414957
2020-12-10	78.57	80.46	76.48	77.10	542728
2020-12-11	76.44	76.44	72.44	73.14	588867
2020-12-14	73.97	75.44	72.58	73.15	390679
2020-12-15	73.58	75.89	73.58	75.63	459359
2020-12-16	76.81	77.74	75.33	76.05	412937
2020-12-17	76.58	78.06	76.06	77.92	229296
2020-12-18	78.28	79.94	77.71	79.61	955368
2020-12-21	77.80	80.25	77.72	80.02	626308
2020-12-22	80.32	81.86	79.48	81.72	417478
2020-12-23	82.15	82.54	80.67	81.57	324690
2020-12-24	82.18	82.18	80.97	81.48	126055
2020-12-28	82.54	83.29	81.45	82.18	303415
2020-12-29	82.50	82.54	80.92	82.35	432851
2020-12-30	82.74	84.00	82.48	83.27	286720
2020-12-31	83.16	84.37	81.97	83.58	271330
2021-01-04	83.98	84.70	80.35	80.61	355703
2021-01-05	81.18	83.28	81.18	82.27	303474
2021-01-06	83.98	90.44	83.55	89.71	732749
2021-01-07	90.37	96.03	89.49	95.64	694628
2021-01-08	96.05	97.04	91.76	93.27	631867
2021-01-11	93.18	95.17	91.71	92.99	401103
2021-01-12	92.60	94.04	91.43	93.46	424821
2021-01-13	93.52	93.52	90.25	90.41	284411
2021-01-14	91.40	91.62	90.08	90.83	283158
2021-01-15	88.79	91.26	88.05	89.51	577397
2021-01-19	90.27	91.00	88.58	89.54	342531
2021-01-20	90.09	90.81	88.26	88.79	428603
2021-01-21	89.46	91.96	88.70	91.71	552298
2021-01-22	90.55	94.15	89.79	94.05	389912
2021-01-25	93.46	94.30	89.60	90.43	286594
2021-01-26	91.28	91.41	85.77	86.73	224609
2021-01-27	84.02	85.33	80.47	83.06	421771
2021-01-28	84.57	87.44	83.59	85.45	352153
2021-01-29	84.74	84.77	81.06	82.48	451205
2021-02-01	83.24	86.96	82.98	86.57	368822
2021-02-02	88.12	88.49	85.56	85.90	316154
2021-02-03	85.95	87.04	84.49	85.61	269478
2021-02-04	90.00	103.91	90.00	103.46	1114397
2021-02-05	105.02	109.46	99.62	99.74	937378
2021-02-08	101.65	102.56	98.11	99.00	687254
2021-02-09	98.00	100.09	96.33	98.44	720790
2021-02-10	98.86	99.93	96.28	97.04	571717
2021-02-11	99.99	101.08	96.86	97.74	334349
2021-02-12	96.80	100.49	96.44	100.13	399628
2021-02-16	100.68	101.62	97.00	98.77	387452
2021-02-17	97.50	99.27	95.26	97.08	436440
2021-02-18	96.54	97.62	94.74	97.32	343310
2021-02-19	98.17	101.61	98.17	101.09	433525
2021-02-22	99.86	104.99	98.72	104.02	550896
2021-02-23	103.47	109.70	102.34	108.92	703090
2021-02-24	109.57	113.85	108.93	112.58	642907
2021-02-25	112.19	112.65	106.80	108.38	472203
2021-02-26	109.25	113.50	108.22	110.02	492824
2021-03-01	111.79	112.89	108.80	111.13	522636
2021-03-02	111.11	111.78	108.80	109.93	403039
2021-03-03	110.02	110.30	107.27	107.98	381176
2021-03-04	108.41	108.46	101.20	103.33	579935
2021-03-05	105.29	105.29	97.83	102.25	808753
2021-03-08	103.36	105.75	101.98	103.46	464904
2021-03-09	104.77	107.38	103.70	106.50	506051
2021-03-10	107.61	108.59	106.22	107.75	343844
2021-03-11	108.00	108.97	106.21	106.80	601601
2021-03-12	106.43	107.50	104.03	104.97	489364
2021-03-15	103.26	105.72	99.66	105.60	568716
2021-03-16	105.17	106.07	103.15	104.20	536642
2021-03-17	103.96	104.05	101.23	103.81	393346
2021-03-18	103.59	105.88	102.16	103.76	588258
2021-03-19	103.68	104.78	100.65	103.51	1215906
2021-03-22	103.74	103.97	100.75	101.75	496455
2021-03-23	100.37	100.86	97.03	98.07	425692
2021-03-24	99.46	101.50	95.49	95.78	651298
2021-03-25	94.84	98.96	93.66	97.97	873737
2021-03-26	99.18	99.77	95.85	98.55	552944
2021-03-29	98.16	100.28	96.93	97.73	387812
2021-03-30	97.69	100.59	95.50	100.19	484799
2021-03-31	101.00	104.37	100.75	103.39	688348
2021-04-01	104.17	108.19	103.88	107.94	607311
2021-04-05	109.40	110.52	106.58	109.26	686729
2021-04-06	109.26	111.28	108.70	110.23	425855
2021-04-07	110.27	110.51	109.04	109.59	649068
2021-04-08	109.94	112.12	108.96	110.85	527374
2021-04-09	110.88	113.48	110.83	111.66	341514
2021-04-12	111.66	112.92	109.99	112.76	367610
2021-04-13	112.76	112.76	109.34	111.57	453748
2021-04-14	111.42	113.78	110.75	111.53	335631
2021-04-15	112.53	113.49	110.45	113.24	192251
2021-04-16	114.64	117.13	113.96	117.00	682566
2021-04-19	116.96	117.89	112.89	113.98	500282
2021-04-20	113.24	114.02	110.56	111.78	342702
2021-04-21	112.58	113.17	111.01	112.39	374295
2021-04-22	113.39	115.33	112.32	114.57	342545
2021-04-23	114.42	117.19	114.42	115.01	258239
2021-04-26	116.01	116.67	114.95	115.43	258270
2021-04-27	115.00	116.89	114.78	115.49	298769
2021-04-28	115.31	115.96	111.88	112.64	300750
2021-04-29	113.30	113.96	111.12	112.87	185176
2021-04-30	111.72	113.73	110.75	111.66	332031
2021-05-03	113.05	113.11	111.13	111.73	302287
2021-05-04	110.88	110.94	106.87	109.52	363660
2021-05-05	110.46	111.36	108.50	111.24	229047
2021-05-06	111.61	112.10	107.24	108.90	423127
2021-05-07	109.36	115.66	109.31	115.54	517087
2021-05-10	115.29	116.62	113.70	114.93	471958
2021-05-11	112.13	113.41	109.78	111.85	420821
2021-05-12	110.36	111.48	108.21	108.53	504870
2021-05-13	108.65	111.58	108.65	109.91	557158
2021-05-14	110.78	114.13	110.38	113.21	386708
2021-05-17	112.49	113.06	109.82	112.56	422815
2021-05-18	112.91	112.91	109.62	109.76	395746
2021-05-19	107.71	107.71	104.04	105.82	541060
2021-05-20	106.53	108.75	104.25	107.35	534348
2021-05-21	110.05	112.75	107.02	112.09	649115
2021-05-24	113.50	116.72	112.67	115.74	504919
2021-05-25	116.01	117.75	114.30	115.16	539379
2021-05-26	116.01	116.48	113.25	113.95	428029
2021-05-27	115.21	115.62	113.26	113.57	403343
2021-05-28	113.97	114.94	113.04	113.42	338065
2021-06-01	114.58	115.20	112.03	113.65	363784
2021-06-02	113.19	113.79	107.66	108.73	801533
2021-06-03	108.28	109.95	106.79	109.65	400893
2021-06-04	110.50	111.48	109.01	109.01	296859
2021-06-07	109.60	111.64	109.58	111.30	364347
2021-06-08	111.42	111.94	109.75	111.33	244009
2021-06-09	111.40	111.66	108.28	108.41	271917
2021-06-10	108.87	109.53	103.33	103.52	572821
2021-06-11	103.78	105.40	103.07	105.06	698899
2021-06-14	105.46	106.44	104.90	105.67	415743
2021-06-15	105.22	107.49	105.22	106.95	505876
2021-06-16	106.59	108.34	104.95	106.22	378369
2021-06-17	105.92	106.42	100.03	103.68	552999
2021-06-18	101.70	103.61	101.61	102.36	871857
2021-06-21	104.05	107.74	103.69	107.04	552203
2021-06-22	107.30	108.98	106.65	108.63	462913
2021-06-23	108.39	108.98	106.89	107.83	440854
2021-06-24	108.49	109.20	107.29	108.95	656411
2021-06-25	109.89	113.80	108.88	112.42	7398038
2021-06-28	113.73	116.02	112.51	115.16	851732
2021-06-29	115.69	117.87	115.34	116.68	494054
2021-06-30	116.46	117.87	115.36	116.57	566796
2021-07-01	117.82	118.52	115.47	115.57	581660
2021-07-02	115.56	116.65	114.79	115.52	332728
2021-07-06	115.71	115.71	112.90	114.25	605090
2021-07-07	114.16	116.22	113.85	115.30	273363
2021-07-08	112.65	114.62	111.21	113.10	266123
2021-07-09	114.46	116.43	113.79	115.94	223134
2021-07-12	115.82	119.10	115.48	117.96	390475
2021-07-13	116.90	117.32	115.84	116.36	258014
2021-07-14	116.55	117.23	113.57	113.66	297579
2021-07-15	112.52	115.07	112.33	113.61	269395
2021-07-16	113.96	114.90	112.86	113.26	297947
2021-07-19	110.41	113.82	109.50	113.75	559617
2021-07-20	114.26	118.90	114.19	118.30	502642
2021-07-21	118.76	122.66	118.76	122.24	609684
2021-07-22	122.28	122.28	117.79	119.58	373794
2021-07-23	118.93	121.36	118.53	121.32	398316
2021-07-26	121.00	122.78	120.07	121.15	398336
2021-07-27	120.18	121.64	118.73	120.53	240455
2021-07-28	120.72	121.59	119.19	120.54	221958
2021-07-29	121.37	124.51	121.22	121.63	486668
2021-07-30	121.08	122.97	120.26	122.09	333429
2021-08-02	122.88	124.98	119.80	120.22	402527
2021-08-03	119.83	122.56	117.65	122.40	273316
2021-08-04	121.87	123.30	120.67	122.06	302394
2021-08-05	117.05	119.61	114.06	115.41	712924
2021-08-06	116.69	119.00	114.55	115.72	568939
2021-08-09	115.27	117.22	114.13	114.76	296220
2021-08-10	114.68	118.18	114.48	116.93	389262
2021-08-11	117.53	119.44	116.59	118.69	226844
2021-08-12	119.32	120.56	117.42	117.83	262157
2021-08-13	117.58	118.43	115.25	115.96	206836
2021-08-16	115.33	115.87	113.62	114.45	279793
2021-08-17	113.63	114.30	111.02	112.26	228142
2021-08-18	112.50	114.59	112.06	113.69	280147
2021-08-19	112.07	113.44	110.27	111.05	212142
2021-08-20	111.89	113.84	111.70	113.48	220666
2021-08-23	114.75	117.17	114.64	116.77	343843
2021-08-24	117.20	118.27	117.05	118.13	167960
2021-08-25	118.54	121.66	118.45	120.78	313330
2021-08-26	120.56	120.56	115.64	115.80	224848
2021-08-27	116.45	118.46	116.25	118.00	343099
2021-08-30	118.29	119.07	115.67	116.19	335431
2021-08-31	116.76	116.84	113.40	114.15	493005
2021-09-01	114.51	115.19	111.06	111.14	427262
2021-09-02	112.13	116.30	110.83	115.65	382603
2021-09-03	115.21	116.95	114.50	116.42	190372
2021-09-07	116.78	117.98	116.46	116.47	307551
2021-09-08	115.66	116.60	114.49	116.04	207077
2021-09-09	116.12	118.43	114.82	116.86	426914
2021-09-10	117.35	119.37	115.87	117.32	341183
2021-09-13	118.18	119.87	115.05	115.41	256469
2021-09-14	115.62	115.62	111.72	112.83	280685
2021-09-15	108.05	108.75	102.64	105.78	1759837
2021-09-16	105.42	106.58	103.53	106.10	859642
2021-09-17	106.15	108.52	105.70	107.96	1354417
2021-09-20	105.65	108.57	104.63	107.60	600416
2021-09-21	108.48	108.93	106.44	107.54	491309
2021-09-22	108.22	110.07	107.68	107.85	544818
2021-09-23	108.17	110.43	107.36	109.58	443606
2021-09-24	108.75	110.26	108.19	108.65	156624
2021-09-27	107.97	110.88	107.76	110.33	249913
2021-09-28	109.86	110.07	106.62	107.05	369138
2021-09-29	107.72	110.03	107.28	109.49	321992
2021-09-30	110.30	110.78	107.63	108.17	642370
2021-10-01	108.97	110.26	107.03	110.21	427662
2021-10-04	110.31	111.30	107.39	108.72	428201
2021-10-05	109.04	112.66	108.60	110.19	483566
2021-10-06	109.36	111.10	108.61	110.85	268992
2021-10-07	112.00	113.86	112.00	112.72	290845
2021-10-08	113.16	113.59	110.54	111.32	273005
2021-10-11	111.10	113.11	111.10	111.90	348699
2021-10-12	112.54	112.93	111.24	111.76	257006
2021-10-13	112.11	112.11	109.34	111.03	409093
2021-10-14	111.82	113.62	111.10	113.23	276186
2021-10-15	114.18	114.57	112.58	112.94	244352
2021-10-18	111.98	113.62	111.84	111.84	384307
2021-10-19	112.45	113.45	110.58	110.80	400778
2021-10-20	110.73	111.24	106.93	107.25	657402
2021-10-21	106.96	108.95	105.59	108.40	719116
2021-10-22	108.22	111.41	107.56	107.56	449069
2021-10-25	107.56	111.79	106.19	110.31	628475
2021-10-26	110.99	111.67	109.28	109.49	514865
2021-10-27	110.06	111.00	108.18	108.29	334417
2021-10-28	109.16	112.59	109.16	111.25	380094
2021-10-29	111.08	113.53	111.08	112.80	326644
2021-11-01	113.02	114.24	112.44	113.39	271701
2021-11-02	114.35	114.85	112.40	113.73	225615
2021-11-03	113.20	114.00	111.30	112.01	211328
2021-11-04	109.46	122.10	109.46	120.69	890883
2021-11-05	122.82	125.25	121.92	123.83	493540
2021-11-08	125.00	132.02	124.41	130.86	799618
2021-11-09	131.57	133.13	130.62	132.58	451897
2021-11-10	131.12	132.49	129.22	129.77	370050
2021-11-11	130.43	131.96	129.59	130.51	355562
2021-11-12	131.48	132.19	129.21	130.20	447883
2021-11-15	130.71	131.35	128.90	130.02	299760
2021-11-16	129.24	131.19	128.98	130.52	271371
2021-11-17	130.14	130.73	127.06	127.78	325361
2021-11-18	128.37	131.12	126.77	130.66	478317
2021-11-19	130.75	132.72	129.65	130.56	441657
2021-11-22	131.39	134.84	130.27	131.48	462462
2021-11-23	131.46	132.92	130.20	131.00	304368
2021-11-24	130.60	132.49	126.59	128.15	294828
2021-11-26	125.90	127.41	124.62	125.73	220634
2021-11-29	127.32	128.94	126.21	127.44	428465
2021-11-30	126.95	127.91	122.72	123.71	367341
2021-12-01	125.98	128.83	121.18	121.51	365532
2021-12-02	122.10	127.13	121.56	126.16	316671
2021-12-03	126.97	127.18	122.94	125.35	274170
2021-12-06	127.16	128.88	125.41	127.43	339511
2021-12-07	129.30	135.31	128.71	134.06	428322
2021-12-08	134.04	137.39	133.62	136.49	349853
2021-12-09	135.72	138.02	135.18	135.82	476168
2021-12-10	136.11	137.60	132.23	133.70	354530
2021-12-13	133.70	134.81	132.56	133.00	240971
2021-12-14	132.51	132.87	128.31	129.46	611126
2021-12-15	127.25	133.17	125.83	132.47	561596
2021-12-16	132.66	135.11	129.89	130.92	538223
2021-12-17	129.45	130.30	126.83	128.14	622762
2021-12-20	127.15	127.15	121.62	124.41	375434
2021-12-21	126.08	129.42	125.95	129.11	302541
2021-12-22	129.64	134.15	128.87	133.74	489126
2021-12-23	134.17	135.98	133.36	133.59	143942
2021-12-27	134.40	135.84	133.10	135.66	160620
2021-12-28	136.01	136.09	134.32	134.87	177646
2021-12-29	134.74	136.17	133.95	135.45	337098
2021-12-30	135.78	136.66	133.59	134.50	301794
2021-12-31	134.68	136.73	134.07	136.13	135965
2022-01-03	136.38	136.97	132.29	134.46	196718
2022-01-04	135.38	137.64	134.88	136.41	267957
2022-01-05	136.00	137.92	130.46	130.79	336834
2022-01-06	130.14	132.09	129.62	130.49	225671
2022-01-07	129.88	131.59	125.92	125.94	297607
2022-01-10	124.44	125.54	121.24	125.00	514820
2022-01-11	125.72	126.53	123.59	126.43	203216
2022-01-12	127.86	129.48	125.93	126.58	191583
2022-01-13	127.53	128.32	124.63	125.08	238944
2022-01-14	122.88	124.96	118.48	119.41	374472
2022-01-18	116.73	118.53	116.16	117.02	354399
2022-01-19	118.03	119.48	115.53	116.74	312972
2022-01-20	116.93	119.08	113.33	113.51	212413
2022-01-21	112.68	114.59	110.00	111.66	341181
2022-01-24	108.17	114.35	106.31	113.87	377099
2022-01-25	111.77	113.10	107.11	107.41	426138
2022-01-26	110.00	114.16	107.57	107.96	978846
2022-01-27	108.54	109.79	103.70	104.14	292994
2022-01-28	103.51	108.35	102.00	108.32	300068
2022-01-31	108.06	113.25	107.46	113.09	517296
2022-02-01	113.60	115.36	111.92	115.04	474327
2022-02-02	115.10	116.33	112.45	115.20	553625
2022-02-03	115.44	122.82	114.49	119.96	881580
2022-02-04	120.00	124.88	117.38	121.78	760402
2022-02-07	120.72	121.51	111.46	112.16	797871
2022-02-08	111.51	119.19	109.78	117.39	601037
2022-02-09	119.11	120.48	117.17	119.48	479396
2022-02-10	117.25	120.82	116.14	117.94	393594
2022-02-11	118.80	119.85	114.51	116.06	476037
2022-02-14	115.48	117.97	113.87	114.87	352327
2022-02-15	115.96	121.55	115.96	121.28	417260
2022-02-16	120.76	122.55	119.70	121.55	425462
2022-02-17	120.23	121.32	117.77	118.79	478785
2022-02-18	118.77	120.48	115.53	116.57	362443
2022-02-22	114.98	116.73	111.46	111.58	419807
2022-02-23	112.53	113.51	107.37	107.47	523941
2022-02-24	103.40	109.93	101.01	109.85	517356
2022-02-25	110.66	116.51	109.52	116.30	422648
2022-02-28	114.29	117.52	113.49	116.72	373928
2022-03-01	119.65	120.69	117.05	118.81	581817
2022-03-02	120.27	126.76	119.25	125.92	618835
2022-03-03	125.14	127.23	122.58	123.52	327297
2022-03-04	122.51	123.50	119.00	121.24	349244
2022-03-07	122.34	123.16	110.77	110.96	523213
2022-03-08	111.81	112.06	106.83	109.36	732515
2022-03-09	112.46	115.81	111.71	114.23	337971
2022-03-10	111.45	113.41	109.11	112.52	554604
2022-03-11	116.85	118.67	114.04	115.54	579111
2022-03-14	116.20	117.96	114.20	115.14	307345
2022-03-15	116.04	118.68	115.62	117.32	502842
2022-03-16	118.58	121.41	116.84	119.78	720618
2022-03-17	118.25	122.21	118.25	121.11	384204
2022-03-18	119.98	123.83	118.98	122.54	646298
2022-03-21	122.71	124.85	121.32	124.30	477105
2022-03-22	123.85	126.51	123.44	124.62	369598
2022-03-23	123.37	124.38	121.54	122.74	308192
2022-03-24	123.25	123.86	120.96	121.72	566278
2022-03-25	121.75	121.98	119.30	120.60	378593
2022-03-28	120.64	122.01	118.69	120.49	445339
2022-03-29	122.98	128.16	122.48	126.95	417639
2022-03-30	125.88	129.69	123.69	124.12	270132
2022-03-31	123.61	124.17	118.77	118.81	480241
2022-04-01	119.96	120.81	118.24	120.07	307282
2022-04-04	119.16	122.67	117.62	122.22	299958
2022-04-05	121.77	121.97	113.91	115.13	543841
2022-04-06	113.41	114.39	108.50	110.79	624102
2022-04-07	110.18	111.80	109.35	110.41	383380
2022-04-08	110.51	110.94	108.11	108.24	495250
2022-04-11	107.05	111.04	107.05	109.41	434805
2022-04-12	111.31	115.12	108.80	109.13	301283
2022-04-13	108.91	111.58	108.48	110.92	172087
2022-04-14	111.46	111.87	107.62	108.08	293824
2022-04-18	107.79	109.00	106.12	107.29	188925
2022-04-19	107.52	111.68	107.52	111.44	226580
2022-04-20	113.00	114.14	112.03	112.64	174830
2022-04-21	114.83	115.17	108.12	108.89	240668
2022-04-22	108.50	109.26	105.25	105.90	346060
2022-04-25	104.40	109.13	102.75	108.97	294808
2022-04-26	107.85	108.24	103.50	103.85	263174
2022-04-27	103.71	104.27	100.57	101.84	392997
2022-04-28	103.78	106.51	99.31	105.31	344816
2022-04-29	104.27	105.87	102.29	102.46	351691
2022-05-02	102.39	103.91	99.75	103.00	390474
2022-05-03	102.59	106.46	102.33	105.94	439655
2022-05-04	105.43	107.62	101.48	107.48	426663
2022-05-05	106.20	107.18	100.00	101.72	570227
2022-05-06	100.86	100.86	97.61	99.34	609510
2022-05-09	97.12	99.26	93.93	94.61	531068
2022-05-10	96.29	98.03	93.80	95.50	403977
2022-05-11	94.94	98.69	93.29	93.55	512845
2022-05-12	92.42	97.25	92.28	96.78	401205
2022-05-13	97.49	102.73	97.49	101.23	401895
2022-05-16	100.65	102.79	99.51	100.77	493399
2022-05-17	103.60	104.61	101.11	104.50	592476
2022-05-18	102.84	103.78	98.45	99.29	475890
2022-05-19	103.00	105.55	100.65	103.88	543969
2022-05-20	104.89	105.22	101.82	104.91	594630
2022-05-23	105.77	109.44	105.33	108.52	442795
2022-05-24	108.32	109.28	103.72	106.81	373955
2022-05-25	106.47	108.36	105.53	107.77	334044
2022-05-26	109.35	110.66	107.07	108.36	416032
2022-05-27	110.00	110.83	109.16	110.55	324294
2022-05-31	109.79	110.45	107.05	109.51	714837
2022-06-01	110.27	111.27	108.15	110.77	546599
2022-06-02	111.17	114.47	111.17	114.36	280755
2022-06-03	112.98	114.68	111.26	113.36	278777
2022-06-06	114.30	114.42	112.08	112.91	462439
2022-06-07	111.82	114.04	111.25	112.83	771662
2022-06-08	111.69	112.45	106.58	109.15	412244
2022-06-09	107.73	110.15	107.73	107.76	494307
2022-06-10	104.00	104.99	96.19	96.45	765663
2022-06-13	93.44	94.24	89.28	90.80	1301014
2022-06-14	91.50	92.55	89.35	91.98	753568
2022-06-15	92.56	94.89	91.70	93.07	907457
2022-06-16	88.80	89.92	84.60	85.30	1000787
2022-06-17	85.25	86.87	81.70	81.81	1505943
2022-06-21	83.19	84.10	80.88	82.99	1339859
2022-06-22	81.81	83.55	80.81	82.85	1288289
2022-06-23	82.92	84.67	82.34	84.01	642997
2022-06-24	85.18	88.35	84.92	87.78	649044
2022-06-27	88.15	89.76	87.26	88.86	366325
2022-06-28	89.21	91.30	89.21	90.29	708291
2022-06-29	90.26	90.80	88.44	90.33	617545
2022-06-30	89.18	91.57	88.64	90.07	758498
2022-07-01	89.33	92.48	89.33	91.89	629298
2022-07-05	90.25	93.49	90.00	93.38	644862
2022-07-06	93.98	94.85	92.72	94.11	628723
2022-07-07	95.56	98.09	95.15	98.00	582815
2022-07-08	98.29	98.97	97.54	98.01	481475
2022-07-11	96.92	97.89	94.79	94.84	404512
2022-07-12	94.84	95.91	92.68	93.56	543967
2022-07-13	91.28	93.40	89.64	92.03	456993
2022-07-14	89.74	92.27	89.58	92.22	366472
2022-07-15	94.11	94.82	92.11	94.21	245493
2022-07-18	95.52	97.30	94.96	95.15	305472
2022-07-19	96.39	99.92	96.39	99.36	501293
2022-07-20	99.06	102.16	99.06	101.53	384049
2022-07-21	100.55	101.84	99.54	101.81	478347
2022-07-22	102.21	104.75	102.20	104.74	448817
2022-07-25	104.96	105.79	103.72	105.55	701939
2022-07-26	104.89	107.96	104.07	107.67	1212721
2022-07-27	108.43	110.37	107.20	109.80	1298990
2022-07-28	110.36	115.47	110.00	115.41	607678
2022-07-29	116.08	118.87	115.12	118.60	758095
2022-08-01	117.30	119.54	116.00	118.77	635322
2022-08-02	118.03	119.24	117.21	118.61	538545
2022-08-03	119.48	120.75	118.61	120.45	561569
2022-08-04	125.00	136.90	123.40	136.82	1764879
2022-08-05	137.00	139.88	131.73	139.78	1554073
2022-08-08	140.12	144.08	140.12	142.55	1002088
2022-08-09	140.98	141.47	138.13	139.75	840130
2022-08-10	143.00	144.71	140.65	143.07	835413
2022-08-11	143.42	148.19	142.76	144.35	672075
2022-08-12	144.74	149.27	143.54	148.56	700008
2022-08-15	147.39	150.54	146.95	150.48	594682
2022-08-16	147.90	153.36	147.56	152.83	741300
2022-08-17	147.48	147.48	138.38	143.72	1439164
2022-08-18	145.00	148.46	143.77	147.89	763810
2022-08-19	146.51	146.51	142.94	143.60	778812
2022-08-22	141.18	144.28	140.67	141.79	499380
2022-08-23	141.46	143.84	140.03	141.35	555569
2022-08-24	141.24	143.05	140.60	142.69	575226
2022-08-25	143.85	144.85	142.45	144.24	460151
2022-08-26	144.74	145.00	138.25	138.71	470441
2022-08-29	136.50	140.21	135.44	138.15	494983
2022-08-30	139.04	139.67	136.63	137.24	499472
2022-08-31	138.33	138.94	135.39	135.70	596986
2022-09-01	133.86	135.38	130.99	133.00	705147
2022-09-02	135.52	136.25	132.40	133.46	549060
2022-09-06	134.00	134.47	131.80	134.19	684216
2022-09-07	134.58	135.98	133.80	135.78	814940
2022-09-08	134.79	139.18	134.00	138.49	1129342
2022-09-09	139.71	140.87	138.35	139.80	656321
2022-09-12	139.93	141.51	138.73	140.65	537870
2022-09-13	136.50	138.80	134.71	135.28	600681
2022-09-14	136.16	136.50	134.00	135.48	607570
2022-09-15	133.99	136.18	133.68	134.90	569627
2022-09-16	132.50	133.21	129.88	131.78	1044292
2022-09-19	130.07	135.95	130.07	135.78	513859
2022-09-20	133.93	134.33	131.00	132.61	576056
2022-09-21	134.05	135.61	130.96	131.00	434541
2022-09-22	130.28	131.01	124.34	124.93	788594
2022-09-23	122.87	123.93	119.77	122.31	842953
2022-09-26	121.74	124.86	119.47	119.63	758374
2022-09-27	121.72	122.60	119.25	120.18	841978
2022-09-28	121.25	126.01	120.72	125.56	654988
2022-09-29	123.38	124.29	121.64	122.98	509079
2022-09-30	122.62	126.10	122.36	124.37	566442
2022-10-03	125.37	130.08	124.20	129.27	715154
2022-10-04	133.09	135.43	132.38	135.25	559812
2022-10-05	133.13	136.40	132.54	134.90	507611
2022-10-06	134.00	136.53	133.99	134.16	662174
2022-10-07	132.30	133.31	128.75	129.80	345476
2022-10-10	130.28	130.46	128.08	129.41	391971
2022-10-11	128.77	131.04	127.29	128.82	361023
2022-10-12	129.04	129.04	126.42	126.68	300032
2022-10-13	123.23	128.42	120.65	126.50	448583
2022-10-14	127.98	128.12	119.46	119.75	458556
2022-10-17	123.25	126.22	122.53	125.62	504324
2022-10-18	129.71	130.27	125.05	126.52	668450
2022-10-19	124.73	125.94	120.04	121.14	899587
2022-10-20	120.84	122.23	115.41	116.78	437274
2022-10-21	116.80	120.53	115.43	119.92	1155595
2022-10-24	120.38	121.84	118.85	121.58	510328
2022-10-25	121.92	126.53	121.75	124.98	556772
2022-10-26	124.78	126.70	123.15	123.32	696649
2022-10-27	124.63	126.26	123.03	124.23	567443
2022-10-28	123.73	124.57	117.28	118.76	976432
2022-10-31	118.77	119.04	115.06	115.88	927415
2022-11-01	118.33	118.68	115.50	117.17	693197
2022-11-02	117.00	118.83	113.39	113.45	769891
2022-11-03	94.26	96.25	84.33	85.07	4530991
2022-11-04	85.75	87.93	82.58	83.20	1762333
2022-11-07	83.84	85.44	80.76	81.77	1591057
2022-11-08	81.89	86.85	81.89	85.11	1232304
2022-11-09	83.91	85.44	81.76	81.83	1079834
2022-11-10	86.73	91.66	86.57	89.68	1372093
2022-11-11	89.48	92.65	88.90	90.07	1285922
2022-11-14	89.07	89.69	86.41	86.50	834257
2022-11-15	89.35	90.51	87.40	88.98	1048217
2022-11-16	88.24	88.67	86.45	86.76	633551
2022-11-17	85.54	87.11	84.90	85.20	973790
2022-11-18	87.18	90.92	86.79	90.72	959229
2022-11-21	90.34	94.95	90.32	92.34	1532907
2022-11-22	92.85	96.48	92.51	94.58	1408896
2022-11-23	95.06	97.91	94.81	96.63	906008
2022-11-25	96.60	98.07	95.90	96.42	396280
2022-11-28	94.82	95.47	92.64	93.25	923308
2022-11-29	92.82	94.06	91.81	93.36	657524
2022-11-30	93.76	97.48	92.26	97.26	860514
2022-12-01	98.45	100.00	95.89	96.51	704572
2022-12-02	94.98	96.99	94.88	95.33	559660
2022-12-05	93.97	93.97	88.98	90.00	775711
2022-12-06	89.90	91.25	89.19	90.08	788450
2022-12-07	90.22	91.99	88.12	88.77	801120
2022-12-08	89.37	90.12	87.46	88.64	656397
2022-12-09	88.38	88.85	87.09	87.45	496661
2022-12-12	88.17	88.32	87.31	88.31	849609
2022-12-13	91.62	92.55	89.18	89.73	520889
2022-12-14	89.63	90.69	88.69	89.51	628295
2022-12-15	87.66	89.54	86.51	88.00	1118827
2022-12-16	87.23	88.61	85.00	85.64	1499386
2022-12-19	85.53	85.76	82.35	83.39	873929
2022-12-20	82.73	83.55	81.98	83.24	648261
2022-12-21	83.28	84.73	82.57	84.35	619438
2022-12-22	82.88	84.14	80.21	82.14	587589
2022-12-23	81.81	82.80	81.19	82.78	467154
2022-12-27	82.61	83.27	81.79	82.28	581137
2022-12-28	82.95	83.30	79.90	80.65	408260
2022-12-29	81.80	83.24	80.67	82.87	858151
2022-12-30	81.79	82.60	80.59	81.97	879559
2023-01-03	83.15	83.98	80.93	81.28	716549
2023-01-04	82.08	84.25	81.55	83.23	587123
2023-01-05	82.09	82.61	80.28	81.43	608640
2023-01-06	82.26	83.66	81.26	82.91	562732
2023-01-09	83.95	84.15	81.73	81.74	1544036
2023-01-10	81.41	84.72	80.95	84.70	660888
2023-01-11	85.87	87.91	85.01	87.87	721771
2023-01-12	88.69	89.09	86.89	87.10	445983
2023-01-13	85.67	88.84	85.67	88.73	632142
2023-01-17	89.23	91.58	89.03	90.35	713323
2023-01-18	91.03	92.49	89.59	89.63	719663
2023-01-19	88.28	88.40	83.96	85.42	765546
2023-01-20	86.04	89.16	85.73	89.13	996073
2023-01-23	89.75	91.18	88.37	90.31	560558
2023-01-24	89.50	91.29	88.73	88.79	472720
2023-01-25	87.69	89.96	87.35	89.70	464329
2023-01-26	91.00	92.98	90.49	92.95	596615
2023-01-27	92.70	96.20	92.40	95.66	536924
2023-01-30	94.29	96.02	94.24	94.70	720801
2023-01-31	95.08	101.11	95.08	100.84	955984
2023-02-01	100.39	105.76	99.55	104.10	1474395
2023-02-02	89.54	94.74	85.11	86.44	4602672
2023-02-03	85.76	93.30	85.70	92.79	2229721
2023-02-06	91.83	92.88	90.65	91.17	734868
2023-02-07	90.32	95.61	89.82	95.31	926048
2023-02-08	94.44	96.61	94.21	95.71	961002
2023-02-09	96.91	98.27	92.93	93.06	827472
2023-02-10	92.16	93.89	91.34	92.75	785095
2023-02-13	92.92	94.12	92.42	92.75	585149
2023-02-14	91.82	94.14	91.82	93.13	558989
2023-02-15	92.54	97.02	92.20	95.91	619360
2023-02-16	93.71	95.52	91.60	91.62	502983
2023-02-17	91.25	93.36	90.88	93.13	588245
2023-02-21	91.62	92.19	89.39	89.75	654805
2023-02-22	89.89	90.46	87.76	89.34	947357
2023-02-23	90.28	91.42	89.13	90.40	599165
2023-02-24	88.22	88.87	86.39	87.34	667241
2023-02-27	88.50	90.75	87.61	88.01	778564
2023-02-28	88.10	90.52	88.10	88.73	687126
2023-03-01	88.44	90.70	88.04	88.36	641083
2023-03-02	87.00	88.74	86.28	88.50	391795
2023-03-03	89.25	90.24	88.30	89.74	632333
2023-03-06	94.94	98.88	93.74	94.44	2290606
2023-03-07	90.28	91.75	88.51	90.21	2089000
2023-03-08	89.89	92.72	89.04	92.36	1098993
2023-03-09	92.34	94.45	88.93	89.01	898155
2023-03-10	89.00	89.37	83.04	83.84	1177561
2023-03-13	81.98	84.95	81.08	82.67	1179805
2023-03-14	85.26	87.07	82.80	83.66	1078852
2023-03-15	81.03	82.91	78.34	79.78	1722529
2023-03-16	79.28	82.12	79.28	81.19	1470277
2023-03-17	80.39	81.70	77.13	79.45	10745347
2023-03-20	79.53	80.25	75.02	75.96	2426159
2023-03-21	77.52	81.12	77.39	80.02	1459595
2023-03-22	80.00	81.85	79.06	79.66	978396
2023-03-23	80.38	82.55	79.85	80.86	1028230
2023-03-24	79.88	80.82	78.42	79.72	1036370
2023-03-27	81.12	82.33	80.20	81.38	645072
2023-03-28	81.16	83.29	80.70	83.24	799712
2023-03-29	84.47	84.89	82.12	83.65	495408
2023-03-30	84.97	85.11	83.54	83.68	633073
2023-03-31	84.48	84.69	83.02	84.21	649640
2023-04-03	84.47	85.05	82.10	82.97	639500
2023-04-04	82.90	83.24	78.71	79.21	809358
2023-04-05	78.34	79.19	77.24	77.67	832236
2023-04-06	77.35	78.08	75.76	77.63	430725
2023-04-10	77.39	80.25	77.39	80.20	457036
2023-04-11	80.92	81.64	79.50	80.75	700910
2023-04-12	82.03	82.63	80.96	80.99	474007
2023-04-13	81.93	82.40	80.69	82.15	616748
2023-04-14	81.88	83.00	80.80	81.46	329163
2023-04-17	81.30	82.44	80.55	82.42	770294
2023-04-18	83.35	83.51	81.63	82.20	549255
2023-04-19	82.40	84.61	81.74	84.46	517567
2023-04-20	83.67	84.91	83.37	84.48	501061
2023-04-21	84.60	84.65	83.23	84.19	1212849
2023-04-24	84.71	86.74	84.26	86.65	597549
2023-04-25	85.71	86.78	81.90	81.91	668077
2023-04-26	81.91	82.65	80.41	80.78	397495
2023-04-27	81.54	83.98	80.98	83.91	512509
2023-04-28	83.89	86.26	83.89	85.72	568348
2023-05-01	85.26	86.71	84.52	86.63	303012
2023-05-02	86.20	86.30	81.25	83.58	414432
2023-05-03	84.42	87.69	83.80	85.76	580790
2023-05-04	85.27	85.28	82.00	82.80	511482
2023-05-05	84.42	87.38	83.96	87.12	385656
2023-05-08	87.68	88.03	86.40	87.07	375311
2023-05-09	86.87	87.75	85.80	86.65	486078
2023-05-10	87.89	88.41	86.29	87.35	377986
2023-05-11	86.93	87.23	85.66	86.40	460147
2023-05-12	86.78	87.92	84.71	85.67	409808
2023-05-15	86.06	88.13	85.81	87.62	585424
2023-05-16	86.58	87.84	85.78	85.82	676215
2023-05-17	86.23	88.86	85.43	88.67	560203
2023-05-18	90.51	99.11	89.20	98.40	1212876
2023-05-19	99.09	100.60	95.15	96.55	1011179
2023-05-22	97.55	98.73	96.28	96.51	517697
2023-05-23	96.28	98.64	94.94	96.03	483915
2023-05-24	95.76	95.78	93.16	95.76	774188
2023-05-25	96.57	98.12	94.69	96.94	640722
2023-05-26	97.12	97.99	96.13	97.57	491284
2023-05-30	98.55	99.79	97.53	98.80	530860
2023-05-31	98.10	98.49	96.11	96.77	1187496
2023-06-01	96.86	98.39	95.33	97.67	723103
2023-06-02	98.63	104.74	98.63	104.38	1022451
2023-06-05	103.13	103.42	100.22	104.38	545255
2023-06-06	101.91	106.31	101.72	105.76	539426
2023-06-07	106.14	108.68	106.14	107.88	634382
2023-06-08	106.85	107.90	105.34	107.52	762322
2023-06-09	108.09	108.22	103.94	105.67	660522
2023-06-12	105.67	107.66	104.29	107.17	508683
2023-06-13	107.70	110.16	107.11	109.37	946426
2023-06-14	108.80	111.02	108.46	109.11	815120
2023-06-15	108.00	110.72	107.76	110.71	534144
2023-06-16	111.18	112.02	109.58	110.52	1990299
2023-06-20	110.16	112.82	109.70	112.38	597312
2023-06-21	112.14	115.13	111.41	114.21	559471
2023-06-22	113.70	114.14	111.42	111.50	559771
2023-06-23	110.16	112.91	109.59	111.34	654260
2023-06-26	111.75	114.24	111.42	113.35	358190
2023-06-27	113.91	116.14	113.91	115.49	603544
2023-06-28	112.90	113.90	109.06	112.84	857953
2023-06-29	112.77	114.85	111.31	114.44	437664
2023-06-30	115.64	116.18	113.52	113.78	687262
2023-07-03	113.49	114.14	111.44	113.15	292606
2023-07-05	112.95	113.67	110.40	113.22	508963
2023-07-06	111.57	112.69	109.87	110.62	928065
2023-07-07	110.89	113.50	110.76	112.02	581222
2023-07-10	112.07	115.79	112.07	115.66	778098
2023-07-11	116.36	119.12	116.19	117.78	602719
2023-07-12	119.95	121.57	118.80	119.97	561666
2023-07-13	121.02	121.95	118.29	119.55	544995
2023-07-14	119.62	120.39	117.94	118.95	446650
2023-07-17	119.00	121.82	117.79	121.54	527347
2023-07-18	121.95	122.90	120.78	122.49	620361
2023-07-19	122.21	123.42	118.86	120.64	646531
2023-07-20	121.30	121.30	118.21	120.48	348009
2023-07-21	121.51	121.55	119.66	120.84	723331
2023-07-24	121.10	122.29	120.18	122.00	524964
2023-07-25	121.22	123.39	121.01	122.26	841269
2023-07-26	121.69	122.49	121.03	122.05	663978
2023-07-27	123.14	123.14	120.34	121.11	661641
2023-07-28	122.15	122.61	121.34	122.17	773753
2023-07-31	122.79	122.79	121.48	121.99	777308
2023-08-01	121.63	126.25	121.34	126.02	1194345
2023-08-02	124.23	126.61	123.64	124.97	850546
2023-08-03	126.72	129.13	124.14	125.83	834069
2023-08-04	128.00	132.10	126.59	130.23	1116154
2023-08-07	130.50	134.94	130.19	134.16	709371
2023-08-08	132.01	134.04	131.17	133.99	893037
2023-08-09	132.78	133.62	129.44	129.66	724596
2023-08-10	128.47	130.22	126.45	128.14	668947
2023-08-11	128.10	129.84	127.22	129.00	393562
2023-08-14	128.43	130.73	127.63	130.72	376260
2023-08-15	130.64	131.08	128.77	129.54	562476
2023-08-16	129.51	130.98	128.66	128.83	322743
2023-08-17	128.51	129.35	124.70	124.71	358259
2023-08-18	123.14	123.40	121.07	122.25	951834
2023-08-21	123.81	124.43	121.81	123.86	389322
2023-08-22	124.47	125.39	122.73	122.97	314646
2023-08-23	124.03	125.98	123.55	125.24	748516
2023-08-24	124.60	125.05	121.96	122.18	363527
2023-08-25	123.49	123.70	120.80	122.40	542180
2023-08-28	122.73	124.67	122.73	123.85	326895
2023-08-29	122.83	129.91	122.05	129.26	397126
2023-08-30	128.90	129.79	127.50	127.86	500821
2023-08-31	128.52	128.99	127.38	128.16	765621
2023-09-01	129.95	131.35	129.11	130.25	715229
2023-09-05	128.81	129.54	124.84	128.50	714314
2023-09-06	127.79	129.42	126.05	127.05	689689
2023-09-07	126.75	127.84	125.60	125.96	549898
2023-09-08	123.73	125.03	121.08	121.59	630411
2023-09-11	122.69	123.90	122.38	122.42	471145
2023-09-12	122.31	123.54	120.95	121.31	562314
2023-09-13	120.82	122.09	119.38	119.61	398921
2023-09-14	120.67	123.93	119.87	123.23	585989
2023-09-15	122.28	123.12	119.20	119.47	2082995
2023-09-18	119.67	120.26	117.99	118.30	470735
2023-09-19	117.86	119.11	115.96	117.63	452552
2023-09-20	118.13	119.62	115.28	115.49	367986
2023-09-21	114.36	115.53	113.14	114.19	556088
2023-09-22	114.47	115.91	113.55	115.27	389164
2023-09-25	114.70	116.67	114.39	115.42	325413
2023-09-26	114.43	115.73	113.31	113.43	287976
2023-09-27	114.76	115.57	112.47	112.84	1410320
2023-09-28	112.83	115.00	112.65	113.83	805331
2023-09-29	114.82	114.93	113.48	113.83	581846
2023-10-02	113.18	115.07	112.95	114.02	518937
2023-10-03	113.08	114.20	110.43	111.91	758481
2023-10-04	112.41	115.10	110.28	114.78	934454
2023-10-05	114.59	116.06	113.87	114.73	488291
2023-10-06	113.45	117.44	113.45	116.74	371522
2023-10-09	115.97	118.01	115.47	117.83	560973
2023-10-10	118.31	120.25	118.31	119.03	376293
2023-10-11	119.02	123.42	118.59	123.25	498916
2023-10-12	122.78	123.00	117.68	119.16	452453
2023-10-13	119.37	119.59	115.27	115.99	303780
2023-10-16	117.56	119.02	115.90	117.90	356498
2023-10-17	117.15	120.30	117.04	118.16	486972
2023-10-18	116.62	117.12	113.20	113.47	526831
2023-10-19	113.14	114.07	109.65	110.21	850704
2023-10-20	110.88	112.16	109.05	109.31	899636
2023-10-23	109.12	110.59	108.12	108.40	565648
2023-10-24	109.39	110.23	107.76	108.19	345790
2023-10-25	107.14	107.19	104.95	104.97	566758
2023-10-26	105.37	106.05	103.10	104.18	1031209
2023-10-27	104.52	106.35	102.32	105.37	602809
2023-10-30	106.23	107.52	105.23	106.97	517307
2023-10-31	107.46	108.61	106.47	106.83	420599
2023-11-01	106.40	108.72	105.81	108.19	1176470
2023-11-02	112.19	114.99	104.16	107.17	1062309
2023-11-03	109.17	115.00	108.72	112.66	663531
2023-11-06	112.53	114.14	110.94	111.81	418650
2023-11-07	111.38	112.11	110.34	111.95	413130
2023-11-08	111.78	111.88	110.31	110.69	330649
2023-11-09	111.88	112.47	110.38	111.05	292434
2023-11-10	111.51	113.78	110.61	113.18	390428
2023-11-13	112.35	114.11	112.11	113.48	315494
2023-11-14	117.17	120.79	117.12	120.05	533259
2023-11-15	120.00	121.99	119.36	119.48	651278
2023-11-16	119.38	121.01	118.57	118.76	339175
2023-11-17	119.24	120.44	119.24	119.55	280103
2023-11-20	119.01	119.66	117.76	118.04	378052
2023-11-21	117.31	118.67	116.98	117.92	336198
2023-11-22	119.00	120.46	118.53	119.48	316016
2023-11-24	119.15	119.83	118.78	119.57	107435
2023-11-27	118.70	121.87	117.97	121.47	506257
2023-11-28	120.85	122.03	119.25	119.60	294226
2023-11-29	121.20	123.63	121.07	122.07	555349
2023-11-30	121.89	122.35	119.26	121.11	433130
2023-12-01	121.11	125.49	120.33	125.47	475171
2023-12-04	124.59	126.07	123.60	125.78	429294
2023-12-05	125.00	125.70	123.92	124.22	388914
2023-12-06	125.58	126.96	123.53	123.60	412778
2023-12-07	123.28	125.30	122.61	125.30	290362
2023-12-08	125.50	126.80	124.87	126.23	257666
2023-12-11	126.05	127.12	125.50	126.72	297701
2023-12-12	126.58	128.18	125.46	127.06	487905
2023-12-13	127.25	129.01	123.94	128.76	490543
2023-12-14	131.04	140.81	131.04	137.95	1407383
2023-12-15	137.40	142.13	137.01	140.59	1417513
2023-12-18	141.37	141.37	135.33	136.07	678770
2023-12-19	137.26	140.46	136.70	139.17	597622
2023-12-20	138.81	140.79	135.98	136.22	454664
2023-12-21	137.72	140.86	136.76	140.58	398340
2023-12-22	141.51	142.35	139.26	141.63	310374
2023-12-26	141.89	144.20	141.80	143.45	270884
2023-12-27	144.64	145.68	143.45	143.80	345242
2023-12-28	143.38	144.69	142.29	142.55	257921
2023-12-29	142.11	142.92	140.62	140.64	283881
2024-01-02	138.33	140.02	136.99	137.88	287058
2024-01-03	135.98	137.29	132.06	133.47	497314
2024-01-04	132.15	133.44	128.68	128.79	707616
2024-01-05	127.80	130.58	127.34	128.55	443426
2024-01-08	129.85	131.32	128.50	131.01	426253
2024-01-09	129.30	131.20	128.91	129.91	364995
2024-01-10	129.89	130.50	127.29	129.49	417220
2024-01-11	129.25	130.05	127.01	128.68	286802
2024-01-12	129.55	129.98	127.74	128.19	300895
2024-01-16	126.95	130.34	126.67	130.29	586505
2024-01-17	129.27	131.95	128.79	131.21	506198
2024-01-18	132.13	133.40	130.39	132.73	376547
2024-01-19	133.00	134.66	131.67	134.14	587549
2024-01-22	135.17	137.21	134.03	135.14	337328
2024-01-23	135.30	135.98	130.38	130.74	344418
2024-01-24	132.09	132.16	128.19	128.51	302173
2024-01-25	130.41	131.76	129.57	131.73	241552
2024-01-26	132.02	133.53	130.81	131.08	199573
2024-01-29	130.92	133.24	129.35	133.22	272799
2024-01-30	132.28	133.58	131.52	132.71	421426
2024-01-31	132.61	133.86	130.29	130.42	383828
2024-02-01	131.83	134.00	130.33	132.94	359512
2024-02-02	131.13	135.45	130.57	135.05	456984
2024-02-05	133.78	134.16	129.88	132.25	408729
2024-02-06	132.53	134.46	132.00	134.23	302118
2024-02-07	135.90	139.35	135.18	138.08	928476
2024-02-08	150.00	159.49	148.35	157.97	1613711
2024-02-09	159.67	163.46	158.56	162.04	1180486
2024-02-12	162.69	164.40	159.37	163.46	795011
2024-02-13	157.41	161.10	155.85	157.91	633283
2024-02-14	160.40	162.73	157.23	162.57	590496
2024-02-15	163.64	164.67	160.76	163.96	467516
2024-02-16	161.88	165.86	161.39	163.01	416574
2024-02-20	158.90	161.18	157.49	160.68	543438
2024-02-21	156.36	159.96	156.15	159.14	448862
2024-02-22	161.05	163.64	160.66	163.57	356072
2024-02-23	163.81	165.14	161.85	163.43	283375
2024-02-26	163.21	164.42	161.95	163.90	255504
2024-02-27	164.81	165.36	163.23	164.53	359851
2024-02-28	164.10	166.24	163.05	165.99	370742
2024-02-29	160.99	163.88	157.27	163.24	1072633
2024-03-01	162.61	164.45	162.31	162.84	376985
2024-03-04	163.69	167.72	163.69	164.73	529524
2024-03-05	163.59	165.71	161.02	161.91	388657
2024-03-06	164.24	165.08	162.67	163.37	363267
2024-03-07	164.48	166.77	162.97	165.78	363517
2024-03-08	167.00	168.44	161.12	161.75	371795
2024-03-11	160.00	161.91	158.41	160.49	498617
2024-03-12	161.29	162.40	159.44	161.46	510209
2024-03-13	160.85	163.70	160.85	162.98	486682
2024-03-14	163.06	163.50	160.89	162.30	396297
2024-03-15	161.05	164.16	161.05	163.28	928217
2024-03-18	164.97	166.89	161.85	162.59	402652
2024-03-19	162.16	169.35	162.16	168.32	784767
2024-03-20	168.59	172.77	167.87	172.68	481619
2024-03-21	174.62	176.31	172.29	172.56	560708
2024-03-22	173.82	173.99	170.27	171.24	639399
2024-03-25	170.51	171.33	168.20	168.61	279028
2024-03-26	168.77	169.82	166.05	167.80	766677
2024-03-27	169.63	172.67	168.83	171.44	330535
2024-03-28	171.70	173.93	171.70	172.24	393676
2024-04-01	172.40	173.15	170.35	170.40	298468
2024-04-02	168.45	169.11	164.07	167.14	615877
2024-04-03	166.64	169.89	166.64	167.54	354410
2024-04-04	169.51	171.52	165.16	165.93	282691
2024-04-05	166.73	171.06	166.73	170.97	318926
2024-04-08	172.50	172.58	170.21	170.58	225136
2024-04-09	170.96	170.96	167.09	169.55	255782
2024-04-10	165.00	168.73	163.00	165.21	374855
2024-04-11	166.30	166.42	163.82	165.38	288247
2024-04-12	164.17	165.17	162.97	163.94	288070
2024-04-15	165.85	166.96	161.96	162.50	384282
2024-04-16	160.40	161.47	157.43	160.92	648243
2024-04-17	161.94	162.64	155.20	156.91	518489
2024-04-18	158.51	160.94	156.54	156.81	384512
2024-04-19	156.28	157.85	153.43	155.57	699983
2024-04-22	156.98	158.17	155.02	156.53	352439
2024-04-23	157.84	161.87	155.70	160.28	264637
2024-04-24	160.28	162.34	159.25	160.32	286683
2024-04-25	157.93	161.62	155.78	161.34	324446
2024-04-26	161.00	164.55	159.99	162.70	313194
2024-04-29	163.24	164.56	161.92	162.82	285432
2024-04-30	161.62	163.69	156.89	157.00	373231
2024-05-01	157.18	161.85	156.00	158.51	678270
2024-05-02	160.36	162.06	156.06	161.94	352988
2024-05-03	165.04	166.57	164.48	164.89	347171
2024-05-06	166.84	169.58	166.81	169.49	269775
2024-05-07	169.10	169.94	167.59	168.13	392329
2024-05-08	168.45	168.97	166.83	168.20	336949
2024-05-09	168.33	172.57	168.21	172.35	326266
2024-05-10	172.35	173.75	171.56	172.44	338531
2024-05-13	173.36	173.36	170.55	171.02	339447
2024-05-14	172.04	173.45	170.76	173.31	529639
2024-05-15	174.85	177.19	173.93	176.18	553128
2024-05-16	180.64	184.27	168.28	172.44	1201896
2024-05-17	173.84	174.95	170.55	174.13	688170
2024-05-20	174.56	177.71	172.73	177.38	635038
2024-05-21	176.89	179.38	176.70	179.24	433917
2024-05-22	178.62	181.03	175.94	177.06	413337
2024-05-23	179.01	179.01	173.27	174.94	313305
2024-05-24	175.83	176.10	172.89	174.30	443477
2024-05-28	174.43	175.22	170.80	172.42	614169
2024-05-29	170.01	172.61	169.81	171.76	580484
2024-05-30	171.77	174.70	170.47	172.96	583203
2024-05-31	173.44	175.32	170.15	173.49	467531
2024-06-03	174.36	174.36	168.35	169.14	307587
2024-06-04	167.64	168.87	162.75	163.71	579657
2024-06-05	164.33	166.76	162.50	166.54	531481
2024-06-06	166.22	167.20	161.99	162.86	430317
2024-06-07	161.56	163.00	160.01	161.81	524832
2024-06-10	160.11	162.75	159.54	162.52	716338
2024-06-11	161.78	163.35	159.89	162.87	429906
2024-06-12	167.69	171.53	165.88	169.97	388222
2024-06-13	169.69	174.06	169.69	174.01	471841
2024-06-14	172.11	172.46	169.16	170.85	426733
2024-06-17	170.51	174.93	169.84	174.86	344689
2024-06-18	175.07	177.15	174.52	177.12	463524
2024-06-20	175.57	176.10	168.59	169.69	626966
2024-06-21	169.05	169.14	164.50	165.42	1152644
2024-06-24	166.74	168.00	164.86	166.40	806314
2024-06-25	165.48	166.86	160.28	161.52	595639
2024-06-26	160.91	161.13	158.34	160.25	454915
2024-06-27	160.83	162.46	159.49	161.45	351458
2024-06-28	162.13	164.70	159.12	160.39	1501106
2024-07-01	160.83	161.60	156.47	156.71	590726
2024-07-02	156.37	157.50	154.44	154.86	540665
2024-07-03	155.30	157.04	154.03	155.89	339387
2024-07-05	155.25	155.25	152.18	153.24	536132
2024-07-08	154.59	155.84	153.18	153.90	448851
2024-07-09	153.16	153.64	151.93	152.99	462428
2024-07-10	153.68	158.04	152.32	157.39	526718
2024-07-11	160.87	163.12	158.82	162.59	523181
2024-07-12	164.10	166.46	163.47	163.51	277687
2024-07-15	164.81	167.34	164.50	165.65	401407
2024-07-16	168.00	179.07	167.85	178.56	658191
2024-07-17	176.06	176.81	170.17	170.17	577645
2024-07-18	170.21	175.11	168.45	169.03	452100
2024-07-19	169.07	169.81	165.56	166.61	705828
2024-07-22	168.69	171.49	166.29	171.46	338641
2024-07-23	170.12	172.22	168.88	170.98	226742
2024-07-24	169.05	172.85	163.28	163.34	284162
2024-07-25	164.75	170.54	162.90	168.11	576904
2024-07-26	171.93	177.04	171.56	174.48	511911
2024-07-29	175.00	176.54	172.19	173.90	403223
2024-07-30	175.50	177.10	171.31	173.47	398406
2024-07-31	176.12	179.57	173.52	177.04	609304
2024-08-01	177.48	179.25	167.63	169.15	843456
2024-08-02	163.01	163.76	158.39	161.53	451204
2024-08-05	152.40	160.60	149.50	156.73	627953
2024-08-06	155.75	158.47	153.55	154.18	1035987
2024-08-07	154.90	157.48	147.60	148.99	1094796
2024-08-08	142.89	150.72	135.00	146.22	1507677
2024-08-09	146.16	147.17	141.29	141.83	715392
2024-08-12	140.63	142.11	138.39	141.90	497156
2024-08-13	143.14	146.30	142.00	146.26	687922
2024-08-14	147.24	148.01	144.00	145.27	732648
2024-08-15	148.57	150.52	146.32	149.06	423396
2024-08-16	148.53	150.74	146.68	148.15	358434
2024-08-19	148.56	152.00	148.30	151.84	507429
2024-08-20	151.79	154.30	149.81	150.51	653105
2024-08-21	152.30	157.48	151.61	157.01	469316
2024-08-22	157.01	159.32	154.59	156.98	591356
2024-08-23	158.50	164.27	157.38	163.22	454482
2024-08-26	164.49	165.29	163.07	163.73	546680
2024-08-27	161.47	163.51	156.85	158.83	587797
2024-08-28	157.84	158.63	155.42	156.43	440557
2024-08-29	157.38	158.28	155.30	155.95	300086
2024-08-30	157.41	158.58	153.85	156.76	367335
2024-09-03	156.43	156.99	147.97	148.83	419071
2024-09-04	146.00	146.00	142.71	143.27	615227
2024-09-05	143.00	144.87	140.16	140.68	388194
2024-09-06	141.06	143.44	138.66	140.08	332248
2024-09-09	140.73	142.53	139.97	140.18	501164
2024-09-10	141.51	141.98	139.56	141.15	283237
2024-09-11	140.70	143.39	138.30	143.06	450537
2024-09-12	143.06	144.69	141.52	144.43	369030
2024-09-13	146.65	148.78	144.65	147.58	484140
2024-09-16	148.16	149.39	146.79	148.42	378601
2024-09-17	150.10	151.76	147.68	149.82	766800
2024-09-18	150.86	154.25	148.74	149.22	586295
2024-09-19	154.00	156.38	152.12	155.60	463094
2024-09-20	154.65	155.54	152.13	152.45	1493348
2024-09-23	153.97	155.62	151.46	153.82	287447
2024-09-24	153.58	154.22	152.23	153.23	230789
2024-09-25	153.61	154.76	151.77	152.11	391769
2024-09-26	154.66	157.10	152.87	156.85	595927
2024-09-27	158.45	161.45	158.29	160.29	723185
2024-09-30	159.18	159.36	156.00	157.16	572284
2024-10-01	157.52	157.81	154.54	156.00	467571
2024-10-02	154.79	156.65	152.78	156.08	243714
2024-10-03	155.38	156.28	153.31	154.85	290957
2024-10-04	156.90	157.03	153.20	155.48	552391
2024-10-07	153.97	155.30	152.00	154.38	445243
2024-10-08	155.29	155.54	152.88	153.67	418009
2024-10-09	154.64	155.68	152.41	153.65	370778
2024-10-10	151.35	154.06	149.32	150.94	409854
2024-10-11	150.55	154.37	150.55	153.01	364848
2024-10-14	154.05	155.78	152.57	155.36	276322
2024-10-15	154.89	157.54	154.18	154.83	346631
2024-10-16	156.29	159.77	155.17	156.32	412933
2024-10-17	157.03	157.49	155.83	156.79	269540
2024-10-18	157.66	158.00	156.16	157.31	417589
2024-10-21	157.31	157.69	153.89	154.68	297643
2024-10-22	153.41	153.99	151.50	152.37	274919
2024-10-23	152.00	153.10	147.87	149.28	226685
2024-10-24	149.38	151.71	148.90	150.98	301161
2024-10-25	151.29	153.37	148.84	150.07	234018
2024-10-28	151.79	154.29	150.18	150.55	228814
2024-10-29	149.10	151.82	147.22	151.63	421186
2024-10-30	151.63	156.26	150.59	152.74	324196
2024-10-31	151.30	153.52	149.87	149.88	294668
2024-11-01	151.47	152.80	149.57	149.64	283737
2024-11-04	150.40	155.11	149.80	152.19	292539
2024-11-05	150.78	155.36	150.35	155.25	240224
2024-11-06	156.24	166.03	155.92	163.52	642984
2024-11-07	163.39	163.92	158.50	159.00	767476
2024-11-08	150.99	151.92	134.03	136.16	2277675
2024-11-11	136.45	137.66	132.83	135.83	1376273
2024-11-12	134.73	135.80	129.16	130.97	1109394
2024-11-13	129.56	134.07	129.56	133.04	1006940
2024-11-14	133.41	134.16	129.67	130.26	531114
2024-11-15	129.67	132.12	128.16	131.42	792002
2024-11-18	130.31	133.94	129.36	133.23	663011
2024-11-19	132.12	132.94	128.71	129.07	663767
2024-11-20	129.27	130.77	127.78	128.39	435240
2024-11-21	128.21	131.36	127.63	128.41	862759
2024-11-22	129.50	132.29	129.50	131.85	445484
2024-11-25	133.27	137.78	132.31	134.37	801577
2024-11-26	132.78	132.99	131.01	131.65	394051
2024-11-27	131.65	133.70	130.35	133.23	654324
2024-11-29	133.99	136.50	133.99	135.13	447558
2024-12-02	134.61	135.46	133.02	134.00	477359
2024-12-03	135.24	136.44	133.80	135.28	742226
2024-12-04	135.32	136.85	130.29	132.00	828918
2024-12-05	131.87	132.78	128.39	128.74	988373
2024-12-06	131.88	133.29	128.95	129.88	720920
2024-12-09	130.30	131.70	129.77	130.50	562124
2024-12-10	129.45	130.50	127.64	128.24	696987
2024-12-11	129.77	130.52	128.15	129.79	611863
2024-12-12	129.37	129.37	127.17	128.09	521476
2024-12-13	126.78	127.88	125.44	126.68	544740
2024-12-16	126.00	127.50	123.53	123.70	615730
2024-12-17	123.49	123.99	121.18	121.80	921162
2024-12-18	122.62	123.75	116.59	116.71	602067
2024-12-19	116.60	119.19	114.28	114.63	703474
2024-12-20	114.58	117.68	114.04	115.15	2072809
2024-12-23	114.82	115.59	113.88	115.54	549492
2024-12-24	115.21	116.23	115.05	116.22	197051
2024-12-26	115.55	117.27	115.48	116.96	534034
2024-12-27	116.49	118.07	114.67	115.58	400986
2024-12-30	115.06	115.89	113.10	114.83	457825
2024-12-31	115.17	117.25	114.90	115.60	517092
2025-01-02	116.66	118.80	114.08	114.33	420402
2025-01-03	114.53	116.04	113.53	115.47	353869
2025-01-06	116.58	119.07	114.18	115.03	595952
2025-01-07	115.14	115.98	113.59	113.90	400208
2025-01-08	115.20	118.07	114.34	115.02	735372
2025-01-10	113.12	114.67	112.01	112.83	415782
2025-01-13	111.83	115.22	110.75	114.98	569541
2025-01-14	116.06	119.10	115.15	118.86	670333
2025-01-15	122.92	124.30	121.21	122.34	690560
2025-01-16	122.00	124.34	121.72	123.96	728216
2025-01-17	125.47	127.02	124.64	125.49	1115963
2025-01-21	126.86	128.86	124.08	125.25	689892
2025-01-22	124.43	125.84	123.07	124.94	378655
2025-01-23	125.11	127.52	124.17	126.50	543816
2025-01-24	126.78	126.78	124.13	125.08	432189
2025-01-27	124.76	125.66	124.01	124.97	349854
2025-01-28	124.89	125.98	123.07	124.77	396203
2025-01-29	126.70	127.62	123.36	123.45	500765
2025-01-30	124.20	125.50	121.01	124.48	363416
2025-01-31	123.81	123.81	120.47	120.91	547312
2025-02-03	118.51	120.54	115.02	119.06	715557
2025-02-04	120.12	122.13	117.35	117.56	850175
2025-02-05	118.64	119.18	114.18	116.01	1297170
2025-02-06	122.12	122.12	112.21	117.68	1258090
2025-02-07	118.58	122.43	117.80	120.43	890163
2025-02-10	121.50	125.99	120.68	125.13	1089987
2025-02-11	124.65	130.29	123.30	126.99	867153
2025-02-12	123.69	125.20	122.20	124.75	559208
2025-02-13	125.30	126.27	124.14	126.08	373194
2025-02-14	126.93	127.75	125.06	126.93	494042
2025-02-18	127.34	128.71	125.89	126.92	598865
2025-02-19	125.00	125.00	120.81	121.05	718696
2025-02-20	121.19	121.19	117.44	117.51	868239
2025-02-21	118.60	118.60	114.11	114.40	541356
2025-02-24	114.28	115.30	112.70	114.07	523048
2025-02-25	114.54	116.85	114.13	116.01	414953
2025-02-26	117.04	117.04	113.58	113.88	405568
2025-02-27	112.88	113.79	111.32	111.58	391504
2025-02-28	111.92	113.00	110.06	111.39	567793
2025-03-03	112.84	114.02	107.13	107.80	627640
2025-03-04	105.84	109.30	101.90	107.32	1024632
2025-03-05	108.45	111.52	107.93	111.39	540718
2025-03-06	110.46	114.06	109.22	113.42	708473
2025-03-07	113.13	115.35	111.22	114.87	633934
2025-03-10	113.55	118.22	111.88	113.65	1081650
2025-03-11	113.53	114.21	108.55	109.82	1050593
2025-03-12	110.61	112.55	106.81	109.64	558128

Explore More About WMS

Coins representing dividend payouts and trends

WMS Dividend History

Discover Advanced Drainage Systems'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

WMS Stock Split History

Discover Advanced Drainage Systems'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

WMS Historical Prices

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

Web Analytics